Fire Rock Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08345  2016-02-18  2019-06-26  2019-06-27
HK Main 01909  2019-06-27    
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
2026-02-05 0 2.760 2.750 2.760 2.630 2.800 315,000 865,624 2.7480 2.760 2.750 2.760 2.630 2.800 315,000 2.7480 4.94%
2026-02-04 0 2.630 2.540 2.690 2.510 2.710 199,200 529,472 2.6580 2.630 2.540 2.690 2.510 2.710 199,200 2.6580 5.20%
2026-02-03 0 2.500 2.360 2.570 2.450 2.500 31,500 77,705 2.4668 2.500 2.360 2.570 2.450 2.500 31,500 2.4668 2.04%
2026-02-02 0 2.450 2.450 2.540 2.450 2.500 79,100 194,152 2.4545 2.450 2.450 2.540 2.450 2.500 79,100 2.4545 -1.21%
2026-01-30 0 2.480 2.470 2.570 2.470 2.680 227,450 578,484 2.5433 2.480 2.470 2.570 2.470 2.680 227,450 2.5433 -0.80%
2026-01-29 0 2.500 2.500 2.510 2.010 2.590 1,875,600 4,530,977 2.4157 2.500 2.500 2.510 2.010 2.590 1,875,600 2.4157 24.38%
2026-01-28 0 2.010 1.990 2.040 2.000 2.070 130,500 264,983 2.0305 2.010 1.990 2.040 2.000 2.070 130,500 2.0305 2.03%
2026-01-27 0 1.970 1.970 1.980 1.950 1.960 26,700 52,140 1.9528 1.970 1.970 1.980 1.950 1.960 26,700 1.9528 1.03%
2026-01-26 0 1.950 1.930 1.990 1.950 2.000 367,000 723,620 1.9717 1.950 1.930 1.990 1.950 2.000 367,000 1.9717 2.63%
2026-01-23 0 1.900 1.900 1.930 1.890 1.930 35,400 65,997 1.8643 1.900 1.900 1.930 1.890 1.930 35,400 1.8643 0.53%
2026-01-22 0 1.890 1.880 1.890 1.880 1.890 116,500 219,210 1.8816 1.890 1.880 1.890 1.880 1.890 116,500 1.8816 0.53%
2026-01-21 0 1.880 1.880 1.900 1.870 1.880 22,500 42,210 1.8760 1.880 1.880 1.900 1.870 1.880 22,500 1.8760 0.53%
2026-01-20 0 1.870 1.820 1.930 1.800 1.870 28,000 50,680 1.8100 1.870 1.820 1.930 1.800 1.870 28,000 1.8100 0.00%
2026-01-19 0 1.870 1.870 1.970 1.760 1.900 134,200 246,418 1.8362 1.870 1.870 1.970 1.760 1.900 134,200 1.8362 6.86%
2026-01-16 0 1.750 1.750 1.790 1.750 1.760 47,700 83,305 1.7464 1.750 1.750 1.790 1.750 1.760 47,700 1.7464 -1.69%
2026-01-15 0 1.780 1.710 1.780 1.660 1.800 191,300 335,795 1.7553 1.780 1.710 1.780 1.660 1.800 191,300 1.7553 10.56%
2026-01-14 0 1.610 1.610 1.730 1.580 1.650 40,000 64,536 1.6134 1.610 1.610 1.730 1.580 1.650 40,000 1.6134 -1.23%
2026-01-13 0 1.630 1.580 1.630 1.570 1.630 142,800 227,356 1.5921 1.630 1.580 1.630 1.570 1.630 142,800 1.5921 3.16%
2026-01-12 0 1.580 1.580 1.630 1.560 1.630 111,800 177,331 1.5861 1.580 1.580 1.630 1.560 1.630 111,800 1.5861 2.60%
2026-01-09 0 1.540 1.540 1.600 1.540 1.550 32,400 49,870 1.5392 1.540 1.540 1.600 1.540 1.550 32,400 1.5392 -0.65%
2026-01-08 0 1.550 1.550 1.600 1.540 1.540 42,000 64,680 1.5400 1.550 1.550 1.600 1.540 1.540 42,000 1.5400 1.31%
2026-01-07 0 1.530 1.530 1.600 - - 0 0 - 1.530 1.530 1.600 - - 0 - 0.00%
2026-01-06 0 1.530 1.530 1.600 1.510 1.600 98,100 151,964 1.5491 1.530 1.530 1.600 1.510 1.600 98,100 1.5491 -1.92%
2026-01-05 0 1.560 1.560 1.580 1.500 1.590 218,920 339,440 1.5505 1.560 1.560 1.580 1.500 1.590 218,920 1.5505 1.96%
2026-01-02 0 1.530 1.530 1.640 1.530 1.600 25,000 39,750 1.5900 1.530 1.530 1.640 1.530 1.600 25,000 1.5900 -4.38%
2025-12-31 0 1.600 1.540 1.670 - - 8,000 12,800 1.6000 1.600 1.540 1.670 - - 8,000 1.6000 0.00%
2025-12-30 0 1.600 1.510 1.670 1.350 1.600 675,060 1,033,631 1.5312 1.600 1.510 1.670 1.350 1.600 675,060 1.5312 1.91%
2025-12-29 0 1.570 1.510 1.630 1.520 1.600 220,020 340,690 1.5485 1.570 1.510 1.630 1.520 1.600 220,020 1.5485 0.00%
2025-12-24 0 1.570 1.560 1.650 - - 1,009 1,533 1.5193 1.570 1.560 1.650 - - 1,009 1.5193 0.00%
2025-12-23 0 1.570 1.530 1.640 - - 0 0 - 1.570 1.530 1.640 - - 0 - 0.00%
2025-12-22 0 1.570 1.570 1.660 1.560 1.580 743,700 1,173,139 1.5774 1.570 1.570 1.660 1.560 1.580 743,700 1.5774 -1.26%
2025-12-19 0 1.590 1.580 1.660 1.560 1.590 21,000 32,780 1.5610 1.590 1.580 1.660 1.560 1.590 21,000 1.5610 1.27%
2025-12-18 0 1.570 1.550 1.590 1.570 1.570 8,900 13,868 1.5582 1.570 1.550 1.590 1.570 1.570 8,900 1.5582 0.00%
2025-12-17 0 1.570 1.520 1.570 1.480 1.570 4,000 6,100 1.5250 1.570 1.520 1.570 1.480 1.570 4,000 1.5250 3.29%
2025-12-16 0 1.520 1.520 1.580 1.520 1.600 672,300 1,048,822 1.5601 1.520 1.520 1.580 1.520 1.600 672,300 1.5601 -5.00%
2025-12-15 0 1.600 1.600 1.690 - - 0 0 - 1.600 1.600 1.690 - - 0 - 0.00%
2025-12-12 0 1.600 1.600 1.700 1.600 1.610 20,500 32,835 1.6017 1.600 1.600 1.700 1.600 1.610 20,500 1.6017 -1.84%
2025-12-11 0 1.630 1.600 1.700 1.630 1.630 18,500 30,140 1.6292 1.630 1.600 1.700 1.630 1.630 18,500 1.6292 0.00%
2025-12-10 0 1.630 1.630 1.740 1.620 1.620 2,000 3,240 1.6200 1.630 1.630 1.740 1.620 1.620 2,000 1.6200 0.62%
2025-12-09 0 1.620 1.620 1.730 1.620 1.670 64,700 105,748 1.6344 1.620 1.620 1.730 1.620 1.670 64,700 1.6344 -0.61%
2025-12-08 0 1.630 1.610 1.750 1.630 1.630 34,100 55,488 1.6272 1.630 1.610 1.750 1.630 1.630 34,100 1.6272 0.00%
2025-12-05 0 1.630 1.600 1.630 1.630 1.630 7,000 11,380 1.6257 1.630 1.600 1.630 1.630 1.630 7,000 1.6257 0.00%
2025-12-04 0 1.630 1.630 1.690 - - 0 0 - 1.630 1.630 1.690 - - 0 - 0.62%
2025-12-03 0 1.620 1.620 1.690 1.620 1.620 3,000 4,820 1.6067 1.620 1.620 1.690 1.620 1.620 3,000 1.6067 0.00%
2025-12-02 0 1.620 1.610 1.730 1.620 1.650 82,200 133,543 1.6246 1.620 1.610 1.730 1.620 1.650 82,200 1.6246 0.00%
2025-12-01 0 1.620 1.620 1.690 1.600 1.690 167,600 270,796 1.6157 1.620 1.620 1.690 1.600 1.690 167,600 1.6157 0.62%
2025-11-28 0 1.610 1.610 1.620 1.610 1.660 77,800 126,060 1.6203 1.610 1.610 1.620 1.610 1.660 77,800 1.6203 -3.59%
2025-11-27 0 1.670 1.630 1.670 1.610 2.000 93,800 159,487 1.7003 1.670 1.630 1.670 1.610 2.000 93,800 1.7003 -6.70%
2025-11-26 0 1.790 1.730 1.800 1.600 2.100 312,900 569,941 1.8215 1.790 1.730 1.800 1.600 2.100 312,900 1.8215 12.58%
2025-11-25 0 1.590 1.600 1.710 1.590 1.630 64,200 103,860 1.6178 1.590 1.600 1.710 1.590 1.630 64,200 1.6178 -2.45%
2025-11-24 0 1.630 1.610 1.780 1.610 1.700 63,800 106,752 1.6732 1.630 1.610 1.780 1.610 1.700 63,800 1.6732 -4.12%
2025-11-21 0 1.700 1.700 - 1.660 1.700 30,000 50,440 1.6813 1.700 1.700 - 1.660 1.700 30,000 1.6813 0.00%
2025-11-20 0 1.700 1.700 1.900 1.700 1.700 7,400 12,375 1.6723 1.700 1.700 1.900 1.700 1.700 7,400 1.6723 0.00%
2025-11-19 0 1.700 1.700 1.900 1.700 1.820 38,500 69,450 1.8039 1.700 1.700 1.900 1.700 1.820 38,500 1.8039 -3.41%
2025-11-18 0 1.760 1.760 1.810 1.760 1.760 14,600 25,607 1.7539 1.760 1.760 1.810 1.760 1.760 14,600 1.7539 0.00%
2025-11-17 0 1.760 1.750 1.800 1.670 1.800 89,500 158,615 1.7722 1.760 1.750 1.800 1.670 1.800 89,500 1.7722 4.14%
2025-11-14 0 1.690 1.690 1.790 1.690 1.790 12,000 21,280 1.7733 1.690 1.690 1.790 1.690 1.790 12,000 1.7733 -5.59%
2025-11-13 0 1.790 1.750 1.790 1.720 1.790 31,000 54,330 1.7526 1.790 1.750 1.790 1.720 1.790 31,000 1.7526 0.00%
2025-11-12 0 1.790 1.760 1.790 - - 0 0 - 1.790 1.760 1.790 - - 0 - -0.56%
2025-11-11 0 1.800 1.700 1.800 1.800 1.800 6,300 11,148 1.7695 1.800 1.700 1.800 1.800 1.800 6,300 1.7695 4.25%
2025-11-10 0 1.800 1.790 1.810 1.780 1.860 99,100 179,850 1.8148 1.727 1.717 1.736 1.707 1.784 103,309 1.7409 1.12%
2025-11-07 0 1.780 1.750 1.880 1.780 1.950 172,800 315,732 1.8272 1.707 1.679 1.803 1.707 1.871 180,139 1.7527 -6.81%
2025-11-06 0 1.910 1.860 1.910 1.910 1.930 12,500 23,990 1.9192 1.832 1.784 1.832 1.832 1.851 13,031 1.8410 1.06%
2025-11-05 0 1.890 1.880 2.010 1.860 2.010 96,700 188,773 1.9522 1.813 1.803 1.928 1.784 1.928 100,807 1.8726 -3.08%
2025-11-04 0 1.950 1.890 1.950 1.900 2.060 119,900 232,235 1.9369 1.871 1.813 1.871 1.823 1.976 124,992 1.8580 -1.02%
2025-11-03 0 1.970 1.990 2.090 1.900 2.050 23,600 46,724 1.9798 1.890 1.909 2.005 1.823 1.966 24,602 1.8992 -1.01%
2025-10-31 0 1.990 1.990 2.030 1.950 2.010 44,000 87,189 1.9816 1.909 1.909 1.947 1.871 1.928 45,869 1.9008 -0.50%
2025-10-30 0 2.000 2.000 2.010 1.850 2.030 64,700 125,911 1.9461 1.919 1.919 1.928 1.775 1.947 67,448 1.8668 -0.50%
2025-10-28 0 2.010 2.000 2.010 1.990 2.030 403,400 809,948 2.0078 1.928 1.919 1.928 1.909 1.947 420,533 1.9260 0.00%
2025-10-27 0 2.010 2.000 2.020 1.990 2.100 688,000 1,399,358 2.0340 1.928 1.919 1.938 1.909 2.014 717,220 1.9511 -2.90%
2025-10-24 0 2.070 2.070 2.190 2.000 2.080 101,000 207,635 2.0558 1.986 1.986 2.101 1.919 1.995 105,290 1.9720 2.48%
2025-10-23 0 2.020 2.020 2.110 1.910 2.010 127,800 256,275 2.0053 1.938 1.938 2.024 1.832 1.928 133,228 1.9236 0.50%
2025-10-22 0 2.010 2.010 2.080 2.000 2.020 43,400 87,181 2.0088 1.928 1.928 1.995 1.919 1.938 45,243 1.9269 -4.74%
2025-10-21 0 2.110 2.020 2.110 2.020 2.110 42,600 86,668 2.0345 2.024 1.938 2.024 1.938 2.024 44,409 1.9516 3.43%
2025-10-20 0 2.040 2.010 2.100 2.010 2.040 57,100 115,365 2.0204 1.957 1.928 2.014 1.928 1.957 59,525 1.9381 -2.86%
2025-10-17 0 2.100 1.990 2.080 1.990 2.110 133,400 266,793 1.9999 2.014 1.909 1.995 1.909 2.024 139,066 1.9185 5.53%
2025-10-16 0 1.990 1.990 2.100 1.990 2.020 32,000 64,120 2.0038 1.909 1.909 2.014 1.909 1.938 33,359 1.9221 -1.49%
2025-10-15 0 2.020 2.000 2.070 2.000 2.080 92,900 186,534 2.0079 1.938 1.919 1.986 1.919 1.995 96,846 1.9261 1.00%
2025-10-14 0 2.000 1.970 2.060 1.980 2.010 179,800 358,878 1.9960 1.919 1.890 1.976 1.899 1.928 187,436 1.9147 -0.50%
2025-10-13 0 2.010 2.010 2.060 2.000 2.080 66,400 133,544 2.0112 1.928 1.928 1.976 1.919 1.995 69,220 1.9293 -1.95%
2025-10-10 0 2.050 2.010 2.090 2.040 2.070 128,500 262,790 2.0451 1.966 1.928 2.005 1.957 1.986 133,958 1.9617 0.00%
2025-10-09 0 2.050 2.030 2.070 2.030 2.090 60,400 123,343 2.0421 1.966 1.947 1.986 1.947 2.005 62,965 1.9589 -1.44%
2025-10-08 0 2.080 2.050 2.090 2.040 2.190 136,300 282,148 2.0701 1.995 1.966 2.005 1.957 2.101 142,089 1.9857 0.00%
2025-10-06 0 2.080 2.080 2.190 1.800 2.230 1,486,600 2,906,051 1.9548 1.995 1.995 2.101 1.727 2.139 1,549,737 1.8752 5.05%
2025-10-03 0 1.980 1.960 1.980 1.960 2.130 252,300 506,303 2.0067 1.899 1.880 1.899 1.880 2.043 263,015 1.9250 -4.81%
2025-10-02 0 2.080 2.160 2.250 2.080 2.380 1,963,800 4,197,317 2.1373 1.995 2.072 2.158 1.995 2.283 2,047,205 2.0503 -11.11%
2025-09-30 0 2.340 2.330 2.360 2.320 2.380 74,100 173,258 2.3382 2.245 2.235 2.264 2.225 2.283 77,247 2.2429 1.74%
2025-09-29 0 2.300 2.300 2.350 2.300 2.460 606,700 1,436,515 2.3678 2.206 2.206 2.254 2.206 2.360 632,467 2.2713 2.68%
2025-09-26 0 2.240 2.240 2.300 1.970 2.250 139,900 302,125 2.1596 2.149 2.149 2.206 1.890 2.158 145,842 2.0716 5.66%
2025-09-25 0 2.120 2.120 2.240 2.120 2.130 125,900 267,172 2.1221 2.034 2.034 2.149 2.034 2.043 131,247 2.0356 -1.40%
2025-09-24 0 2.150 2.080 2.150 1.880 2.160 199,100 403,705 2.0276 2.062 1.995 2.062 1.803 2.072 207,556 1.9450 14.97%
2025-09-23 0 1.870 1.860 1.880 1.870 1.890 98,000 184,192 1.8795 1.794 1.784 1.803 1.794 1.813 102,162 1.8029 -0.53%
2025-09-22 0 1.880 1.880 1.930 1.870 1.930 51,000 96,480 1.8918 1.803 1.803 1.851 1.794 1.851 53,166 1.8147 -2.59%
2025-09-19 0 1.930 1.920 2.220 1.870 1.960 47,400 89,932 1.8973 1.851 1.842 2.130 1.794 1.880 49,413 1.8200 -1.03%
2025-09-18 0 1.950 1.950 2.240 1.880 1.880 3,600 6,704 1.8622 1.871 1.871 2.149 1.803 1.803 3,753 1.7864 0.00%
2025-09-17 0 1.950 1.940 1.950 1.940 1.950 16,600 32,248 1.9427 1.871 1.861 1.871 1.861 1.871 17,305 1.8635 -1.52%
2025-09-16 0 1.980 1.920 1.980 1.990 1.990 8,000 15,920 1.9900 1.899 1.842 1.899 1.909 1.909 8,340 1.9089 -2.94%
2025-09-15 0 2.040 2.030 2.180 1.990 2.180 85,600 178,384 2.0839 1.957 1.947 2.091 1.909 2.091 89,236 1.9990 -5.99%
2025-09-12 0 2.170 2.170 2.250 2.120 2.420 212,200 467,152 2.2015 2.082 2.082 2.158 2.034 2.321 221,212 2.1118 0.00%
2025-09-11 0 2.170 2.180 2.240 1.920 2.420 463,400 1,041,143 2.2467 2.082 2.091 2.149 1.842 2.321 483,081 2.1552 7.96%
2025-09-10 0 2.010 2.010 2.020 1.720 2.060 307,300 607,137 1.9757 1.928 1.928 1.938 1.650 1.976 320,351 1.8952 12.29%
2025-09-09 0 1.790 1.790 1.820 - - 1,000 1,590 1.5900 1.717 1.717 1.746 - - 1,042 1.5252 0.00%
2025-09-08 0 1.790 1.660 1.790 1.700 1.800 37,000 64,840 1.7524 1.717 1.592 1.717 1.631 1.727 38,571 1.6810 0.00%
2025-09-05 0 1.790 1.790 1.860 1.660 1.880 659,600 1,188,202 1.8014 1.717 1.717 1.784 1.592 1.803 687,614 1.7280 10.49%
2025-09-04 0 1.620 1.610 1.720 1.620 1.880 412,200 721,128 1.7495 1.554 1.544 1.650 1.554 1.803 429,707 1.6782 -1.22%
2025-09-03 0 1.640 1.640 1.750 1.580 1.750 36,000 61,720 1.7144 1.573 1.573 1.679 1.516 1.679 37,529 1.6446 -6.29%
2025-09-02 0 1.750 1.740 1.750 1.640 1.850 220,700 396,934 1.7985 1.679 1.669 1.679 1.573 1.775 230,073 1.7252 6.71%
2025-09-01 0 1.640 1.640 1.770 - - 400 620 1.5500 1.573 1.573 1.698 - - 417 1.4869 2.50%
2025-08-29 0 1.600 1.510 1.790 1.560 1.600 13,400 21,005 1.5675 1.535 1.448 1.717 1.496 1.535 13,969 1.5037 1.27%
2025-08-28 0 1.580 1.580 1.750 1.430 1.580 65,300 98,289 1.5052 1.516 1.516 1.679 1.372 1.516 68,073 1.4439 2.60%
2025-08-27 0 1.540 1.540 1.630 1.460 1.650 42,700 68,037 1.5934 1.477 1.477 1.564 1.401 1.583 44,514 1.5285 -4.94%
2025-08-26 0 1.620 1.610 1.650 1.610 1.680 44,300 72,164 1.6290 1.554 1.544 1.583 1.544 1.612 46,181 1.5626 -3.57%
2025-08-25 0 1.680 1.650 1.680 1.680 1.680 9,000 15,120 1.6800 1.612 1.583 1.612 1.612 1.612 9,382 1.6116 0.00%
2025-08-22 0 1.680 1.620 1.680 1.680 1.680 18,500 31,020 1.6768 1.612 1.554 1.612 1.612 1.612 19,286 1.6084 1.82%
2025-08-21 0 1.650 1.650 1.800 - - 0 0 - 1.583 1.583 1.727 - - 0 - 0.00%
2025-08-20 0 1.650 1.650 1.830 1.600 1.650 20,000 32,340 1.6170 1.583 1.583 1.755 1.535 1.583 20,849 1.5511 -2.37%
2025-08-19 0 1.690 1.660 1.690 1.700 1.700 38,400 65,252 1.6993 1.621 1.592 1.621 1.631 1.631 40,031 1.6300 -0.59%
2025-08-18 0 1.700 1.680 1.700 1.660 1.700 35,700 60,349 1.6904 1.631 1.612 1.631 1.592 1.631 37,216 1.6216 3.03%
2025-08-15 0 1.650 1.650 1.740 1.610 1.620 30,000 48,580 1.6193 1.583 1.583 1.669 1.544 1.554 31,274 1.5534 -1.79%
2025-08-14 0 1.680 1.680 1.740 1.670 1.740 86,500 147,530 1.7055 1.612 1.612 1.669 1.602 1.669 90,174 1.6361 -1.75%
2025-08-13 0 1.710 1.700 1.720 1.710 1.730 46,300 79,530 1.7177 1.640 1.631 1.650 1.640 1.660 48,266 1.6477 0.59%
2025-08-12 0 1.700 1.660 1.740 1.700 1.760 52,000 90,020 1.7312 1.631 1.592 1.669 1.631 1.688 54,208 1.6606 -4.49%
2025-08-11 0 1.780 1.710 1.780 1.710 1.780 6,700 11,562 1.7257 1.707 1.640 1.707 1.640 1.707 6,985 1.6554 0.00%
2025-08-08 0 1.780 1.700 1.880 1.750 1.880 17,200 30,705 1.7852 1.707 1.631 1.803 1.679 1.803 17,931 1.7124 1.71%
2025-08-07 0 1.750 1.710 1.770 1.700 1.770 42,200 73,593 1.7439 1.679 1.640 1.698 1.631 1.698 43,992 1.6729 -0.57%
2025-08-06 0 1.760 1.760 1.880 1.740 1.780 24,000 42,460 1.7692 1.688 1.688 1.803 1.669 1.707 25,019 1.6971 -1.68%
2025-08-05 0 1.790 1.780 1.850 1.790 1.790 2,000 3,580 1.7900 1.717 1.707 1.775 1.717 1.717 2,085 1.7171 1.13%
2025-08-04 0 1.770 1.770 1.960 1.770 1.900 18,800 34,698 1.8456 1.698 1.698 1.880 1.698 1.823 19,598 1.7704 0.00%
2025-08-01 0 1.770 1.760 1.770 1.770 1.800 60,800 107,872 1.7742 1.698 1.688 1.698 1.698 1.727 63,382 1.7019 -1.67%
2025-07-31 0 1.800 1.800 2.100 1.740 1.800 36,000 64,260 1.7850 1.727 1.727 2.014 1.669 1.727 37,529 1.7123 -4.76%
2025-07-30 0 1.890 1.850 1.890 1.850 1.900 114,900 213,972 1.8622 1.813 1.775 1.813 1.775 1.823 119,780 1.7864 -1.56%
2025-07-29 0 1.920 1.920 1.980 1.890 2.080 13,500 26,635 1.9730 1.842 1.842 1.899 1.813 1.995 14,073 1.8926 1.59%
2025-07-28 0 1.890 1.890 1.920 1.890 1.950 53,200 101,754 1.9127 1.813 1.813 1.842 1.813 1.871 55,459 1.8347 -2.07%
2025-07-25 0 1.930 1.920 1.930 1.920 2.050 30,600 59,298 1.9378 1.851 1.842 1.851 1.842 1.966 31,900 1.8589 -5.85%
2025-07-24 0 2.050 1.900 2.050 1.870 2.090 35,200 68,550 1.9474 1.966 1.823 1.966 1.794 2.005 36,695 1.8681 1.49%
2025-07-23 0 2.020 1.750 2.020 2.000 2.020 61,000 122,560 2.0092 1.938 1.679 1.938 1.919 1.938 63,591 1.9273 4.12%
2025-07-22 0 1.940 1.940 1.950 1.730 1.980 81,500 156,330 1.9182 1.861 1.861 1.871 1.660 1.899 84,961 1.8400 1.57%
2025-07-21 0 1.910 1.910 2.000 - - 0 0 - 1.832 1.832 1.919 - - 0 - 0.00%
2025-07-18 0 1.910 1.910 2.100 1.890 2.130 316,000 617,100 1.9528 1.832 1.832 2.014 1.813 2.043 329,421 1.8733 -4.02%
2025-07-17 0 1.990 1.990 2.030 1.990 2.050 72,500 146,230 2.0170 1.909 1.909 1.947 1.909 1.966 75,579 1.9348 -5.69%
2025-07-16 0 2.110 2.010 2.110 2.000 2.110 187,700 378,212 2.0150 2.024 1.928 2.024 1.919 2.024 195,672 1.9329 -1.40%
2025-07-15 0 2.140 2.020 2.140 2.000 2.150 101,100 207,914 2.0565 2.053 1.938 2.053 1.919 2.062 105,394 1.9727 -0.47%
2025-07-14 0 2.150 2.250 2.320 2.100 2.290 288,600 626,500 2.1708 2.062 2.158 2.225 2.014 2.197 300,857 2.0824 -10.42%
2025-07-11 0 2.400 2.310 2.440 2.270 2.480 93,100 223,292 2.3984 2.302 2.216 2.341 2.178 2.379 97,054 2.3007 0.84%
2025-07-10 0 2.380 2.380 2.420 2.300 2.530 119,500 286,760 2.3997 2.283 2.283 2.321 2.206 2.427 124,575 2.3019 -5.93%
2025-07-09 0 2.530 2.530 2.570 2.190 2.620 813,600 2,011,608 2.4725 2.427 2.427 2.465 2.101 2.513 848,154 2.3717 16.06%
2025-07-08 0 2.180 2.190 2.200 1.770 2.190 145,600 283,572 1.9476 2.091 2.101 2.110 1.698 2.101 151,784 1.8683 17.84%
2025-07-07 0 1.850 1.870 1.950 1.850 1.880 32,200 59,862 1.8591 1.775 1.794 1.871 1.775 1.803 33,568 1.7833 -1.07%
2025-07-04 0 1.870 1.860 2.000 1.800 1.870 156,800 286,229 1.8254 1.794 1.784 1.919 1.727 1.794 163,459 1.7511 -1.06%
2025-07-03 0 1.890 1.830 2.000 1.810 1.890 157,400 290,608 1.8463 1.813 1.755 1.919 1.736 1.813 164,085 1.7711 2.16%
2025-07-02 0 1.850 1.850 1.890 1.830 1.830 3,000 5,460 1.8200 1.775 1.775 1.813 1.755 1.755 3,127 1.7459 1.09%
2025-06-30 0 1.830 1.830 1.880 1.830 1.830 5,600 10,185 1.8188 1.755 1.755 1.803 1.755 1.755 5,838 1.7447 0.00%
2025-06-27 0 1.830 1.800 1.830 1.800 1.830 29,600 53,465 1.8063 1.755 1.727 1.755 1.727 1.755 30,857 1.7327 3.98%
2025-06-26 0 1.760 1.760 1.830 1.730 1.800 31,600 56,308 1.7819 1.688 1.688 1.755 1.660 1.727 32,942 1.7093 -2.22%
2025-06-25 0 1.800 1.820 1.890 1.800 1.850 63,200 115,119 1.8215 1.727 1.746 1.813 1.727 1.775 65,884 1.7473 -1.64%
2025-06-24 0 1.830 1.830 1.920 1.820 1.960 48,900 91,657 1.8744 1.755 1.755 1.842 1.746 1.880 50,977 1.7980 -2.14%
2025-06-23 0 1.870 1.860 1.990 1.870 1.870 2,500 4,645 1.8580 1.794 1.784 1.909 1.794 1.794 2,606 1.7823 1.08%
2025-06-20 0 1.850 1.820 1.850 1.810 1.850 33,000 60,270 1.8264 1.775 1.746 1.775 1.736 1.775 34,402 1.7520 0.00%
2025-06-19 0 1.850 1.770 1.850 1.760 1.860 22,500 40,765 1.8118 1.775 1.698 1.775 1.688 1.784 23,456 1.7380 0.00%
2025-06-18 0 1.850 1.770 1.860 1.770 1.870 25,100 45,688 1.8202 1.775 1.698 1.784 1.698 1.794 26,166 1.7461 2.78%
2025-06-17 0 1.800 1.760 1.800 - - 0 0 - 1.727 1.688 1.727 - - 0 - 0.00%
2025-06-16 0 1.800 1.760 1.870 1.760 1.810 36,200 64,250 1.7749 1.727 1.688 1.794 1.688 1.736 37,737 1.7026 0.00%
2025-06-13 0 1.800 1.800 1.870 1.790 1.940 66,000 121,945 1.8477 1.727 1.727 1.794 1.717 1.861 68,803 1.7724 -4.76%
2025-06-12 0 1.890 1.890 1.900 1.780 1.920 30,900 57,829 1.8715 1.813 1.813 1.823 1.707 1.842 32,212 1.7952 -1.56%
2025-06-11 0 1.920 1.920 2.080 1.920 1.940 11,800 22,261 1.8865 1.842 1.842 1.995 1.842 1.861 12,301 1.8097 -3.52%
2025-06-10 0 1.990 1.990 2.100 1.960 1.990 42,500 84,217 1.9816 1.909 1.909 2.014 1.880 1.909 44,305 1.9008 3.11%
2025-06-09 0 1.930 1.920 2.050 1.830 2.000 123,100 238,248 1.9354 1.851 1.842 1.966 1.755 1.919 128,328 1.8566 3.76%
2025-06-06 0 1.860 1.800 1.900 1.780 1.860 40,700 73,197 1.7985 1.784 1.727 1.823 1.707 1.784 42,429 1.7252 -0.53%
2025-06-05 0 1.870 1.780 1.980 1.780 1.870 62,500 113,715 1.8194 1.794 1.707 1.899 1.707 1.794 65,154 1.7453 3.31%
2025-06-04 0 1.810 1.810 1.920 1.810 1.920 14,900 27,314 1.8332 1.736 1.736 1.842 1.736 1.842 15,533 1.7585 -0.55%
2025-06-03 0 1.820 1.810 1.920 1.810 1.820 12,000 21,800 1.8167 1.746 1.736 1.842 1.736 1.746 12,510 1.7427 0.00%
2025-06-02 0 1.820 1.810 1.900 1.820 1.820 11,600 21,064 1.8159 1.746 1.736 1.823 1.746 1.746 12,093 1.7419 -1.62%
2025-05-30 0 1.850 1.850 1.900 1.820 1.850 13,700 24,945 1.8208 1.775 1.775 1.823 1.746 1.775 14,282 1.7466 -3.65%
2025-05-29 0 1.920 1.920 1.960 1.920 1.930 32,000 61,540 1.9231 1.842 1.842 1.880 1.842 1.851 33,359 1.8448 -0.52%
2025-05-28 0 1.930 1.820 1.960 1.930 1.930 3,000 5,730 1.9100 1.851 1.746 1.880 1.851 1.851 3,127 1.8322 0.00%
2025-05-27 0 1.930 1.930 1.940 1.930 1.940 28,900 55,755 1.9292 1.851 1.851 1.861 1.851 1.861 30,127 1.8506 4.32%
2025-05-26 0 1.850 1.820 1.850 - - 0 0 - 1.775 1.746 1.775 - - 0 - 0.00%
2025-05-23 0 1.850 1.820 1.920 1.820 1.850 4,500 8,250 1.8333 1.775 1.746 1.842 1.746 1.775 4,691 1.7586 0.00%
2025-05-22 0 1.850 1.850 1.920 1.830 1.920 66,500 125,700 1.8902 1.775 1.775 1.842 1.755 1.842 69,324 1.8132 1.65%
2025-05-21 0 1.820 1.820 1.900 1.820 1.830 12,400 22,402 1.8066 1.746 1.746 1.823 1.746 1.755 12,927 1.7330 0.55%
2025-05-20 0 1.810 1.800 1.920 1.810 1.830 24,100 43,818 1.8182 1.736 1.727 1.842 1.736 1.755 25,124 1.7441 -5.73%
2025-05-19 0 1.920 1.820 1.920 - - 500 930 1.8600 1.842 1.746 1.842 - - 521 1.7842 0.00%
2025-05-16 0 1.920 1.700 1.920 1.800 1.970 6,400 11,980 1.8719 1.842 1.631 1.842 1.727 1.890 6,672 1.7956 6.08%
2025-05-15 0 1.810 1.650 1.900 - - 600 966 1.6100 1.736 1.583 1.823 - - 625 1.5444 0.00%
2025-05-14 0 1.810 1.800 1.910 1.810 1.810 21,300 38,381 1.8019 1.736 1.727 1.832 1.736 1.736 22,205 1.7285 2.84%
2025-05-13 0 1.760 1.710 1.880 1.760 1.800 59,500 106,040 1.7822 1.688 1.640 1.803 1.688 1.727 62,027 1.7096 -1.68%
2025-05-12 0 1.790 1.700 1.790 1.700 1.790 15,000 25,695 1.7130 1.717 1.631 1.717 1.631 1.717 15,637 1.6432 6.55%
2025-05-09 0 1.680 1.680 1.900 1.670 1.670 3,300 5,472 1.6582 1.612 1.612 1.823 1.602 1.602 3,440 1.5906 -5.62%
2025-05-08 0 1.780 1.670 1.950 - - 0 0 - 1.707 1.602 1.871 - - 0 - 0.00%
2025-05-07 0 1.780 1.720 1.960 1.690 1.780 18,000 31,640 1.7578 1.707 1.650 1.880 1.621 1.707 18,764 1.6862 4.71%
2025-05-06 0 1.700 1.660 1.980 1.650 1.700 23,000 38,135 1.6580 1.631 1.592 1.899 1.583 1.631 23,977 1.5905 -1.16%
2025-05-02 0 1.720 1.710 - 1.720 1.720 5,100 8,590 1.6843 1.650 1.640 - 1.650 1.650 5,317 1.6157 0.58%
2025-04-30 0 1.710 1.710 - 1.660 1.740 18,300 31,221 1.7061 1.640 1.640 - 1.592 1.669 19,077 1.6366 -1.72%
2025-04-29 0 1.740 1.680 1.740 1.660 1.740 87,400 151,564 1.7341 1.669 1.612 1.669 1.592 1.669 91,112 1.6635 -3.33%
2025-04-28 0 1.800 1.800 1.900 1.690 1.800 12,800 22,272 1.7400 1.727 1.727 1.823 1.621 1.727 13,344 1.6691 -10.00%
2025-04-25 0 2.000 1.860 2.100 2.000 2.150 184,600 371,190 2.0108 1.919 1.784 2.014 1.919 2.062 192,440 1.9289 8.11%
2025-04-24 0 1.850 1.650 1.980 1.800 1.850 16,300 29,568 1.8140 1.775 1.583 1.899 1.727 1.775 16,992 1.7401 2.78%
2025-04-23 0 1.800 1.750 1.850 1.600 1.800 16,000 27,300 1.7063 1.727 1.679 1.775 1.535 1.727 16,680 1.6367 12.50%
2025-04-22 0 1.600 1.580 1.600 1.560 1.610 13,300 20,970 1.5767 1.535 1.516 1.535 1.496 1.544 13,865 1.5125 -0.62%
2025-04-17 0 1.610 1.610 1.800 1.610 1.800 31,800 55,208 1.7361 1.544 1.544 1.727 1.544 1.727 33,151 1.6654 -15.26%
2025-04-16 0 1.900 - 1.900 - - 0 0 - 1.823 - 1.823 - - 0 - 0.00%
2025-04-15 0 1.900 1.900 1.950 1.850 1.900 28,500 52,750 1.8509 1.823 1.823 1.871 1.775 1.823 29,710 1.7755 -2.56%
2025-04-14 0 1.950 1.900 1.950 1.560 1.950 134,000 243,228 1.8151 1.871 1.823 1.871 1.496 1.871 139,691 1.7412 24.20%
2025-04-11 0 1.570 1.550 1.680 1.500 1.700 10,400 16,071 1.5453 1.506 1.487 1.612 1.439 1.631 10,842 1.4823 -0.63%
2025-04-10 0 1.580 1.650 1.770 1.550 1.850 73,500 123,761 1.6838 1.516 1.583 1.698 1.487 1.775 76,622 1.6152 -11.24%
2025-04-09 0 1.780 1.780 1.790 1.500 1.760 2,000 3,362 1.6810 1.707 1.707 1.717 1.439 1.688 2,085 1.6125 -0.56%
2025-04-08 0 1.790 1.790 1.800 1.510 1.650 29,700 48,683 1.6392 1.717 1.717 1.727 1.448 1.583 30,961 1.5724 2.29%
2025-04-07 0 1.750 1.440 1.790 1.190 1.780 133,500 219,691 1.6456 1.679 1.381 1.717 1.142 1.707 139,170 1.5786 -3.31%
2025-04-03 0 1.810 1.610 1.810 1.500 1.820 83,400 135,361 1.6230 1.736 1.544 1.736 1.439 1.746 86,942 1.5569 9.04%
2025-04-02 0 1.660 1.660 1.700 1.630 2.000 59,800 101,838 1.7030 1.592 1.592 1.631 1.564 1.919 62,340 1.6336 -9.78%
2025-04-01 0 1.840 1.710 1.840 1.700 1.880 18,000 33,010 1.8339 1.765 1.640 1.765 1.631 1.803 18,764 1.7592 -2.13%
2025-03-31 0 1.880 1.880 2.000 1.600 2.350 107,400 181,276 1.6879 1.803 1.803 1.919 1.535 2.254 111,961 1.6191 -21.01%
2025-03-28 0 0.119 0.110 0.119 0.100 0.128 2,834,000 301,556 0.1064 2.283 2.110 2.283 1.919 2.456 147,718 2.0414 13.33%
2025-03-27 0 0.105 0.105 0.107 0.100 0.107 7,396,000 778,568 0.1053 2.014 2.014 2.053 1.919 2.053 385,506 2.0196 -0.94%
2025-03-26 0 0.106 0.109 0.110 0.100 0.106 1,716,000 179,040 0.1043 2.034 2.091 2.110 1.919 2.034 89,444 2.0017 3.92%
2025-03-25 0 0.102 0.101 0.102 0.100 0.105 1,818,000 184,312 0.1014 1.957 1.938 1.957 1.919 2.014 94,761 1.9450 0.00%
2025-03-24 0 0.102 0.102 0.103 0.100 0.110 888,000 95,270 0.1073 1.957 1.957 1.976 1.919 2.110 46,286 2.0583 -5.56%
2025-03-21 0 0.108 0.108 0.110 0.108 0.110 630,000 68,758 0.1091 2.072 2.072 2.110 2.072 2.110 32,838 2.0939 -3.57%
2025-03-20 0 0.112 0.110 0.113 0.109 0.118 1,012,000 112,976 0.1116 2.149 2.110 2.168 2.091 2.264 52,749 2.1418 -5.88%
2025-03-19 0 0.119 0.118 0.120 0.119 0.120 1,368,000 163,822 0.1198 2.283 2.264 2.302 2.283 2.302 71,305 2.2975 -2.46%
2025-03-18 0 0.122 0.120 0.122 0.120 0.122 1,114,000 134,402 0.1206 2.341 2.302 2.341 2.302 2.341 58,066 2.3147 1.67%
2025-03-17 0 0.120 0.119 0.122 0.119 0.120 968,000 115,866 0.1197 2.302 2.283 2.341 2.283 2.302 50,456 2.2964 1.69%
2025-03-14 0 0.118 0.118 0.120 0.118 0.121 1,142,000 136,320 0.1194 2.264 2.264 2.302 2.264 2.321 59,525 2.2901 0.00%
2025-03-13 0 0.118 0.118 0.119 0.118 0.120 1,057,000 125,686 0.1189 2.264 2.264 2.283 2.264 2.302 55,095 2.2813 -1.67%
2025-03-12 0 0.120 0.120 0.121 0.117 0.122 1,816,000 219,148 0.1207 2.302 2.302 2.321 2.245 2.341 94,656 2.3152 1.69%
2025-03-11 0 0.118 0.117 0.118 0.116 0.120 1,488,000 174,496 0.1173 2.264 2.245 2.264 2.225 2.302 77,560 2.2498 1.72%
2025-03-10 0 0.116 0.114 0.117 0.112 0.121 2,812,000 327,344 0.1164 2.225 2.187 2.245 2.149 2.321 146,571 2.2333 5.45%
2025-03-07 0 0.110 0.105 0.110 0.106 0.114 2,468,000 273,076 0.1106 2.110 2.014 2.110 2.034 2.187 128,641 2.1228 -0.90%
2025-03-06 0 0.111 0.111 0.113 0.102 0.119 6,606,000 759,980 0.1150 2.130 2.130 2.168 1.957 2.283 344,328 2.2071 -0.89%
2025-03-05 0 0.112 0.108 0.112 0.100 0.117 7,524,000 812,596 0.1080 2.149 2.072 2.149 1.919 2.245 392,178 2.0720 6.67%
2025-03-04 0 0.105 0.105 0.108 0.103 0.107 2,000,000 208,098 0.1040 2.014 2.014 2.072 1.976 2.053 104,247 1.9962 -1.87%
2025-03-03 0 0.107 0.107 0.109 0.103 0.109 1,994,000 211,232 0.1059 2.053 2.053 2.091 1.976 2.091 103,934 2.0324 1.90%
2025-02-28 0 0.105 0.100 0.105 0.098 0.116 8,122,000 839,104 0.1033 2.014 1.919 2.014 1.880 2.225 423,347 1.9821 -2.78%
2025-02-27 0 0.108 0.106 0.108 0.106 0.111 4,828,000 517,216 0.1071 2.072 2.034 2.072 2.034 2.130 251,653 2.0553 -2.70%
2025-02-26 0 0.111 0.109 0.111 0.108 0.113 1,644,000 179,528 0.1092 2.130 2.091 2.130 2.072 2.168 85,691 2.0951 -1.77%
2025-02-25 0 0.113 0.108 0.113 0.106 0.113 1,906,000 208,682 0.1095 2.168 2.072 2.168 2.034 2.168 99,347 2.1005 0.89%
2025-02-24 0 0.112 0.110 0.112 0.106 0.115 4,986,000 547,934 0.1099 2.149 2.110 2.149 2.034 2.206 259,888 2.1083 -2.61%
2025-02-21 0 0.115 0.111 0.115 0.111 0.124 2,828,000 328,762 0.1163 2.206 2.130 2.206 2.130 2.379 147,405 2.2303 -7.26%
2025-02-20 0 0.124 0.121 0.124 0.118 0.124 302,000 36,424 0.1206 2.379 2.321 2.379 2.264 2.379 15,741 2.3139 0.00%
2025-02-19 0 0.124 0.119 0.124 0.117 0.124 3,124,000 373,872 0.1197 2.379 2.283 2.379 2.245 2.379 162,834 2.2960 0.00%
2025-02-18 0 0.124 0.122 0.123 0.118 0.129 2,164,000 271,132 0.1253 2.379 2.341 2.360 2.264 2.475 112,795 2.4038 1.64%
2025-02-17 0 0.122 0.120 0.122 0.119 0.122 1,042,000 125,872 0.1208 2.341 2.302 2.341 2.283 2.341 54,313 2.3175 -1.61%
2025-02-14 0 0.124 0.124 0.126 0.122 0.128 170,000 21,390 0.1258 2.379 2.379 2.417 2.341 2.456 8,861 2.4139 -3.88%
2025-02-13 0 0.129 0.122 0.128 0.123 0.131 874,000 109,368 0.1251 2.475 2.341 2.456 2.360 2.513 45,556 2.4007 -0.77%
2025-02-12 0 0.130 0.125 0.130 0.123 0.130 346,000 43,576 0.1259 2.494 2.398 2.494 2.360 2.494 18,035 2.4162 0.00%
2025-02-11 0 0.130 0.125 0.131 0.130 0.130 100,000 13,000 0.1300 2.494 2.398 2.513 2.494 2.494 5,212 2.4941 -1.52%
2025-02-10 0 0.132 0.132 0.134 0.126 0.135 1,220,000 157,632 0.1292 2.532 2.532 2.571 2.417 2.590 63,591 2.4789 0.76%
2025-02-07 0 0.131 0.129 0.131 0.128 0.131 190,000 24,488 0.1289 2.513 2.475 2.513 2.456 2.513 9,903 2.4727 0.77%
2025-02-06 0 0.130 0.130 0.134 0.129 0.134 336,000 43,676 0.1300 2.494 2.494 2.571 2.475 2.571 17,514 2.4938 -2.99%
2025-02-05 0 0.134 0.129 0.134 0.126 0.134 664,000 87,618 0.1320 2.571 2.475 2.571 2.417 2.571 34,610 2.5316 0.00%
2025-02-04 0 0.134 0.130 0.135 0.129 0.134 1,174,000 153,468 0.1307 2.571 2.494 2.590 2.475 2.571 61,193 2.5079 -1.47%
2025-02-03 0 0.136 0.130 0.137 0.127 0.138 4,848,000 630,708 0.1301 2.609 2.494 2.628 2.437 2.648 252,695 2.4959 -1.45%
2025-01-28 0 0.138 0.130 0.138 0.136 0.138 122,000 16,596 0.1360 2.648 2.494 2.648 2.609 2.648 6,359 2.6098 0.73%
2025-01-27 0 0.137 0.132 0.137 0.127 0.137 1,746,000 229,446 0.1314 2.628 2.532 2.628 2.437 2.628 91,008 2.5212 -0.72%
2025-01-24 0 0.138 0.131 0.135 0.128 0.140 2,022,000 276,052 0.1365 2.648 2.513 2.590 2.456 2.686 105,394 2.6192 2.99%
2025-01-23 0 0.134 0.129 0.130 0.127 0.134 1,718,000 222,200 0.1293 2.571 2.475 2.494 2.437 2.571 89,548 2.4813 2.29%
2025-01-22 0 0.131 0.131 0.132 0.129 0.137 1,238,000 163,284 0.1319 2.513 2.513 2.532 2.475 2.628 64,529 2.5304 -0.76%
2025-01-21 0 0.132 0.131 0.138 0.131 0.145 3,472,000 474,046 0.1365 2.532 2.513 2.648 2.513 2.782 180,973 2.6194 -5.71%
2025-01-20 0 0.140 0.137 0.140 0.115 0.140 8,939,000 1,153,544 0.1290 2.686 2.628 2.686 2.206 2.686 465,932 2.4758 21.74%
2025-01-17 0 0.115 0.113 0.115 0.108 0.120 4,344,000 480,294 0.1106 2.206 2.168 2.206 2.072 2.302 226,425 2.1212 5.50%
2025-01-16 0 0.109 0.104 0.109 0.100 0.110 3,554,000 372,568 0.1048 2.091 1.995 2.091 1.919 2.110 185,247 2.0112 3.81%
2025-01-15 0 0.105 0.102 0.105 - - 0 0 - 2.014 1.957 2.014 - - 0 - -1.87%
2025-01-14 0 0.107 0.101 0.107 0.102 0.108 3,158,000 327,786 0.1038 2.053 1.938 2.053 1.957 2.072 164,606 1.9913 -1.83%
2025-01-13 0 0.109 0.102 0.109 0.102 0.109 244,000 25,404 0.1041 2.091 1.957 2.091 1.957 2.091 12,718 1.9975 2.83%
2025-01-10 0 0.106 0.100 0.106 0.095 0.111 882,000 88,236 0.1000 2.034 1.919 2.034 1.823 2.130 45,973 1.9193 0.95%
2025-01-09 0 0.105 0.102 0.105 0.100 0.112 1,716,000 175,430 0.1022 2.014 1.957 2.014 1.919 2.149 89,444 1.9613 -4.55%
2025-01-08 0 0.110 0.108 0.109 0.105 0.112 620,000 67,250 0.1085 2.110 2.072 2.091 2.014 2.149 32,317 2.0810 -1.79%
2025-01-07 0 0.112 0.112 0.115 0.112 0.116 1,314,000 149,074 0.1135 2.149 2.149 2.206 2.149 2.225 68,490 2.1766 -8.20%
2025-01-06 0 0.122 0.115 0.122 0.113 0.124 758,000 87,756 0.1158 2.341 2.206 2.341 2.168 2.379 39,510 2.2211 0.83%
2025-01-03 0 0.121 0.119 0.121 0.117 0.123 3,118,000 372,756 0.1195 2.321 2.283 2.321 2.245 2.360 162,521 2.2936 -4.72%
2025-01-02 0 0.127 0.124 0.127 0.124 0.128 1,120,000 141,604 0.1264 2.437 2.379 2.437 2.379 2.456 58,378 2.4256 -2.31%
2024-12-31 0 0.130 0.126 0.130 0.125 0.130 2,902,000 363,588 0.1253 2.494 2.417 2.494 2.398 2.494 151,263 2.4037 1.56%
2024-12-30 0 0.128 0.122 0.128 0.122 0.128 418,000 51,890 0.1241 2.456 2.341 2.456 2.341 2.456 21,788 2.3816 0.00%
2024-12-27 0 0.128 0.124 0.128 0.128 0.129 158,000 20,246 0.1281 2.456 2.379 2.456 2.456 2.475 8,236 2.4584 0.00%
2024-12-24 0 0.128 0.123 0.128 - - 0 0 - 2.456 2.360 2.456 - - 0 - 0.00%
2024-12-23 0 0.128 0.123 0.128 0.123 0.128 128,000 16,010 0.1251 2.456 2.360 2.456 2.360 2.456 6,672 2.3996 0.00%
2024-12-20 0 0.128 0.127 0.128 0.124 0.128 202,000 25,238 0.1249 2.456 2.437 2.456 2.379 2.456 10,529 2.3970 -0.78%
2024-12-19 0 0.129 0.127 0.129 0.129 0.129 34,000 4,386 0.1290 2.475 2.437 2.475 2.475 2.475 1,772 2.4749 0.00%
2024-12-18 0 0.129 0.127 0.129 0.126 0.133 3,174,000 409,166 0.1289 2.475 2.437 2.475 2.417 2.552 165,440 2.4732 -3.01%
2024-12-17 0 0.133 0.129 0.133 0.129 0.134 1,306,000 169,660 0.1299 2.552 2.475 2.552 2.475 2.571 68,073 2.4923 3.10%
2024-12-16 0 0.129 0.128 0.129 0.126 0.130 1,002,000 129,234 0.1290 2.475 2.456 2.475 2.417 2.494 52,228 2.4744 -0.77%
2024-12-13 0 0.130 0.125 0.130 0.122 0.130 1,536,000 193,356 0.1259 2.494 2.398 2.494 2.341 2.494 80,062 2.4151 0.00%
2024-12-12 0 0.130 0.127 0.130 0.125 0.130 350,000 44,144 0.1261 2.494 2.437 2.494 2.398 2.494 18,243 2.4197 0.00%
2024-12-11 0 0.130 0.127 0.130 0.127 0.130 1,322,000 169,614 0.1283 2.494 2.437 2.494 2.437 2.494 68,907 2.4615 -0.76%
2024-12-10 0 0.131 0.129 0.131 0.127 0.134 718,000 94,528 0.1317 2.513 2.475 2.513 2.437 2.571 37,425 2.5258 -0.76%
2024-12-09 0 0.132 0.131 0.132 0.125 0.132 1,668,000 212,514 0.1274 2.532 2.513 2.532 2.398 2.532 86,942 2.4443 0.76%
2024-12-06 0 0.131 0.129 0.131 0.128 0.133 1,402,000 181,864 0.1297 2.513 2.475 2.513 2.456 2.552 73,077 2.4887 0.77%
2024-12-05 0 0.130 0.130 0.132 0.130 0.132 2,046,000 267,924 0.1310 2.494 2.494 2.532 2.494 2.532 106,645 2.5123 -2.99%
2024-12-04 0 0.134 0.132 0.134 0.130 0.134 1,638,000 216,392 0.1321 2.571 2.532 2.571 2.494 2.571 85,378 2.5345 0.00%
2024-12-03 0 0.134 0.130 0.134 0.130 0.134 210,000 27,404 0.1305 2.571 2.494 2.571 2.494 2.571 10,946 2.5036 -0.74%
2024-12-02 0 0.135 0.131 0.135 0.131 0.135 684,000 90,856 0.1328 2.590 2.513 2.590 2.513 2.590 35,653 2.5484 -0.74%
2024-11-29 0 0.136 0.132 0.136 0.130 0.136 1,266,000 166,352 0.1314 2.609 2.532 2.609 2.494 2.609 65,988 2.5209 1.49%
2024-11-28 0 0.134 0.130 0.134 0.130 0.134 806,000 105,000 0.1303 2.571 2.494 2.571 2.494 2.571 42,012 2.4993 -1.47%
2024-11-27 0 0.136 0.134 0.136 0.132 0.138 3,436,000 456,450 0.1328 2.609 2.571 2.609 2.532 2.648 179,097 2.5486 -1.45%
2024-11-26 0 0.138 0.137 0.138 0.133 0.138 598,000 79,700 0.1333 2.648 2.628 2.648 2.552 2.648 31,170 2.5570 2.99%
2024-11-25 0 0.134 0.132 0.134 0.132 0.134 1,614,000 214,254 0.1327 2.571 2.532 2.571 2.532 2.571 84,127 2.5468 -2.90%
2024-11-22 0 0.138 0.132 0.138 0.132 0.135 2,990,000 398,640 0.1333 2.648 2.532 2.648 2.532 2.590 155,849 2.5579 2.22%
2024-11-21 0 0.135 0.134 0.140 0.132 0.140 2,336,000 313,394 0.1342 2.590 2.571 2.686 2.532 2.686 121,761 2.5739 -3.57%
2024-11-20 0 0.140 0.135 0.140 0.135 0.140 202,000 27,452 0.1359 2.686 2.590 2.686 2.590 2.686 10,529 2.6073 3.70%
2024-11-19 0 0.135 0.132 0.134 0.133 0.137 1,004,000 135,754 0.1352 2.590 2.532 2.571 2.552 2.628 52,332 2.5941 -0.74%
2024-11-18 0 0.136 0.138 0.139 0.132 0.146 2,340,000 320,294 0.1369 2.609 2.648 2.667 2.532 2.801 121,969 2.6260 0.74%
2024-11-15 0 0.135 0.135 0.138 0.133 0.138 806,000 108,354 0.1344 2.590 2.590 2.648 2.552 2.648 42,012 2.5791 -6.25%
2024-11-14 0 0.144 0.139 0.144 0.139 0.144 432,000 60,492 0.1400 2.763 2.667 2.763 2.667 2.763 22,517 2.6865 -3.36%
2024-11-13 0 0.149 0.136 0.152 0.135 0.149 1,766,000 248,082 0.1405 2.859 2.609 2.916 2.590 2.859 92,050 2.6951 5.67%
2024-11-12 0 0.141 0.136 0.141 0.135 0.144 976,000 135,746 0.1391 2.705 2.609 2.705 2.590 2.763 50,873 2.6684 6.82%
2024-11-11 0 0.132 0.130 0.132 0.130 0.140 4,372,000 587,742 0.1344 2.532 2.494 2.532 2.494 2.686 227,884 2.5791 -9.59%
2024-11-08 0 0.146 0.142 0.146 0.142 0.150 1,698,000 248,248 0.1462 2.801 2.724 2.801 2.724 2.878 88,506 2.8049 2.10%
2024-11-07 0 0.143 0.142 0.143 0.139 0.143 598,000 85,078 0.1423 2.743 2.724 2.743 2.667 2.743 31,170 2.7295 -0.69%
2024-11-06 0 0.144 0.140 0.145 0.140 0.144 480,000 68,180 0.1420 2.763 2.686 2.782 2.686 2.763 25,019 2.7251 -2.04%
2024-11-05 0 0.147 0.146 0.147 0.140 0.147 566,000 80,418 0.1421 2.820 2.801 2.820 2.686 2.820 29,502 2.7259 2.80%
2024-11-04 0 0.143 0.140 0.143 0.143 0.144 352,000 50,596 0.1437 2.743 2.686 2.743 2.743 2.763 18,347 2.7577 -0.69%
2024-11-01 0 0.144 0.142 0.144 0.140 0.144 10,000 1,408 0.1408 2.763 2.724 2.763 2.686 2.763 521 2.7013 -2.04%
2024-10-31 0 0.147 0.140 0.147 0.143 0.152 106,000 15,260 0.1440 2.820 2.686 2.820 2.743 2.916 5,525 2.7619 2.80%
2024-10-30 0 0.143 0.139 0.143 0.139 0.143 176,000 24,784 0.1408 2.743 2.667 2.743 2.667 2.743 9,174 2.7016 0.00%
2024-10-29 0 0.143 0.139 0.143 0.138 0.144 812,000 114,406 0.1409 2.743 2.667 2.743 2.648 2.763 42,324 2.7031 3.62%
2024-10-28 0 0.138 0.134 0.138 0.133 0.139 708,000 95,694 0.1352 2.648 2.571 2.648 2.552 2.667 36,903 2.5931 -2.13%
2024-10-25 0 0.141 0.137 0.141 0.136 0.143 1,676,000 233,242 0.1392 2.705 2.628 2.705 2.609 2.743 87,359 2.6699 3.68%
2024-10-24 0 0.136 0.135 0.136 0.128 0.136 954,000 125,682 0.1317 2.609 2.590 2.609 2.456 2.609 49,726 2.5275 -0.73%
2024-10-23 0 0.137 0.137 0.138 0.136 0.138 652,000 89,678 0.1375 2.628 2.628 2.648 2.609 2.648 33,985 2.6388 0.74%
2024-10-22 0 0.136 0.136 0.137 0.133 0.136 808,000 108,660 0.1345 2.609 2.609 2.628 2.552 2.609 42,116 2.5800 -2.16%
2024-10-21 0 0.139 0.134 0.139 0.132 0.139 1,892,000 255,224 0.1349 2.667 2.571 2.667 2.532 2.667 98,618 2.5880 -1.42%
2024-10-18 0 0.141 0.136 0.142 0.135 0.146 3,630,000 505,476 0.1392 2.705 2.609 2.724 2.590 2.801 189,208 2.6715 1.44%
2024-10-17 0 0.139 0.134 0.139 0.133 0.143 4,128,000 569,754 0.1380 2.667 2.571 2.667 2.552 2.743 215,166 2.6480 -5.44%
2024-10-16 0 0.147 0.141 0.147 0.140 0.149 3,662,000 520,384 0.1421 2.820 2.705 2.820 2.686 2.859 190,876 2.7263 0.68%
2024-10-15 0 0.146 0.146 0.147 0.143 0.152 2,710,000 394,870 0.1457 2.801 2.801 2.820 2.743 2.916 141,255 2.7954 -4.58%
2024-10-14 0 0.153 0.151 0.154 0.149 0.155 1,628,000 245,210 0.1506 2.935 2.897 2.955 2.859 2.974 84,857 2.8897 -4.37%
2024-10-10 0 0.160 0.154 0.162 0.152 0.178 2,678,000 437,516 0.1634 3.070 2.955 3.108 2.916 3.415 139,587 3.1344 -1.84%
2024-10-09 0 0.163 0.155 0.163 0.143 0.174 6,022,000 942,962 0.1566 3.127 2.974 3.127 2.743 3.338 313,888 3.0041 7.24%
2024-10-08 0 0.152 0.151 0.152 0.147 0.220 13,382,000 2,397,240 0.1791 2.916 2.897 2.916 2.820 4.221 697,517 3.4368 -28.30%
2024-10-07 0 0.212 0.212 0.213 0.160 0.223 34,374,000 6,840,708 0.1990 4.067 4.067 4.086 3.070 4.278 1,791,695 3.8180 30.86%
2024-10-04 0 0.162 0.158 0.162 0.142 0.165 5,476,000 851,882 0.1556 3.108 3.031 3.108 2.724 3.166 285,429 2.9846 10.20%
2024-10-03 0 0.147 0.143 0.147 0.140 0.162 5,472,000 810,986 0.1482 2.820 2.743 2.820 2.686 3.108 285,220 2.8434 -5.16%
2024-10-02 0 0.155 0.154 0.158 0.130 0.155 9,632,000 1,372,748 0.1425 2.974 2.955 3.031 2.494 2.974 502,054 2.7343 13.14%
2024-09-30 0 0.137 0.134 0.137 0.128 0.137 2,302,000 303,208 0.1317 2.628 2.571 2.628 2.456 2.628 119,988 2.5270 2.24%
2024-09-27 0 0.134 0.133 0.134 0.129 0.138 2,246,000 304,646 0.1356 2.571 2.552 2.571 2.475 2.648 117,069 2.6023 0.75%
2024-09-26 0 0.133 0.129 0.133 0.124 0.134 1,672,000 218,270 0.1305 2.552 2.475 2.552 2.379 2.571 87,151 2.5045 3.91%
2024-09-25 0 0.128 0.126 0.128 0.122 0.128 892,000 111,180 0.1246 2.456 2.417 2.456 2.341 2.456 46,494 2.3913 0.00%
2024-09-24 0 0.128 0.127 0.128 0.124 0.128 6,492,000 821,240 0.1265 2.456 2.437 2.456 2.379 2.456 338,386 2.4269 2.40%
2024-09-23 0 0.125 0.123 0.125 0.125 0.125 144,000 18,000 0.1250 2.398 2.360 2.398 2.398 2.398 7,506 2.3981 0.00%
2024-09-20 0 0.125 0.125 0.130 0.125 0.130 518,000 66,144 0.1277 2.398 2.398 2.494 2.398 2.494 27,000 2.4498 -2.34%
2024-09-19 0 0.128 0.125 0.128 0.122 0.130 1,248,000 154,980 0.1242 2.456 2.398 2.456 2.341 2.494 65,050 2.3825 0.00%
2024-09-17 0 0.128 0.125 0.128 - - 0 0 - 2.456 2.398 2.456 - - 0 - -1.54%
2024-09-16 0 0.130 0.123 0.130 0.125 0.130 142,000 17,770 0.1251 2.494 2.360 2.494 2.398 2.494 7,402 2.4009 0.00%
2024-09-13 0 0.130 0.128 0.130 0.126 0.130 1,128,000 145,152 0.1287 2.494 2.456 2.494 2.417 2.494 58,795 2.4688 0.00%
2024-09-12 0 0.130 0.129 0.130 0.129 0.130 682,000 88,414 0.1296 2.494 2.475 2.494 2.475 2.494 35,548 2.4872 0.00%
2024-09-11 0 0.130 0.126 0.130 0.125 0.134 546,000 71,532 0.1310 2.494 2.417 2.494 2.398 2.571 28,459 2.5135 -3.70%
2024-09-10 0 0.135 0.127 0.135 0.126 0.135 1,650,000 213,434 0.1294 2.590 2.437 2.590 2.417 2.590 86,004 2.4817 7.14%
2024-09-09 0 0.126 0.126 0.127 0.122 0.127 2,000,000 247,294 0.1236 2.417 2.417 2.437 2.341 2.437 104,247 2.3722 -0.79%
2024-09-05 0 0.127 0.126 0.127 0.125 0.127 162,000 20,404 0.1260 2.437 2.417 2.437 2.398 2.437 8,444 2.4164 -2.31%
2024-09-04 0 0.130 0.125 0.130 0.122 0.130 914,000 113,682 0.1244 2.494 2.398 2.494 2.341 2.494 47,641 2.3862 0.00%
2024-09-03 0 0.130 0.127 0.130 0.127 0.131 568,000 72,258 0.1272 2.494 2.437 2.494 2.437 2.513 29,606 2.4406 1.56%
2024-09-02 0 0.128 0.126 0.127 0.126 0.131 368,000 46,402 0.1261 2.456 2.417 2.437 2.417 2.513 19,181 2.4191 1.59%
2024-08-30 0 0.126 0.124 0.126 0.124 0.129 674,000 83,740 0.1242 2.417 2.379 2.417 2.379 2.475 35,131 2.3836 -0.79%
2024-08-29 0 0.127 0.127 0.129 0.127 0.129 80,000 10,164 0.1271 2.437 2.437 2.475 2.437 2.475 4,170 2.4375 0.00%
2024-08-28 0 0.127 0.125 0.127 0.124 0.128 412,000 51,598 0.1252 2.437 2.398 2.437 2.379 2.456 21,475 2.4027 -1.55%
2024-08-27 0 0.129 0.125 0.129 0.126 0.129 436,000 55,770 0.1279 2.475 2.398 2.475 2.417 2.475 22,726 2.4540 -0.77%
2024-08-26 0 0.130 0.126 0.130 0.124 0.130 700,000 87,860 0.1255 2.494 2.417 2.494 2.379 2.494 36,486 2.4080 -0.76%
2024-08-23 0 0.131 0.131 0.135 0.127 0.136 560,000 72,330 0.1292 2.513 2.513 2.590 2.437 2.609 29,189 2.4780 -3.68%
2024-08-22 0 0.136 0.130 0.136 0.125 0.138 1,360,000 176,158 0.1295 2.609 2.494 2.609 2.398 2.648 70,888 2.4850 0.00%
2024-08-21 0 0.136 0.133 0.136 - - 10,000 1,330 0.1330 2.609 2.552 2.609 - - 521 2.5516 -0.73%
2024-08-20 0 0.137 0.128 0.137 0.127 0.137 54,000 6,930 0.1283 2.628 2.456 2.628 2.437 2.628 2,815 2.4621 5.38%
2024-08-19 0 0.130 0.127 0.130 0.127 0.130 352,000 45,030 0.1279 2.494 2.437 2.494 2.437 2.494 18,347 2.4543 -2.99%
2024-08-16 0 0.134 0.125 0.134 0.131 0.138 968,000 129,206 0.1335 2.571 2.398 2.571 2.513 2.648 50,456 2.5608 0.75%
2024-08-15 0 0.133 0.126 0.133 0.125 0.134 720,000 93,204 0.1295 2.552 2.417 2.552 2.398 2.571 37,529 2.4835 6.40%
2024-08-14 0 0.125 0.124 0.125 0.124 0.126 594,000 74,650 0.1257 2.398 2.379 2.398 2.379 2.417 30,961 2.4111 -2.34%
2024-08-13 0 0.128 0.125 0.128 0.122 0.130 3,906,000 503,054 0.1288 2.456 2.398 2.456 2.341 2.494 203,595 2.4709 0.00%
2024-08-12 0 0.128 0.123 0.127 0.123 0.128 256,000 32,114 0.1254 2.456 2.360 2.437 2.360 2.456 13,344 2.4067 1.59%
2024-08-09 0 0.126 0.124 0.125 0.124 0.126 104,000 12,922 0.1243 2.417 2.379 2.398 2.379 2.417 5,421 2.3838 0.80%
2024-08-08 0 0.125 0.123 0.125 0.123 0.128 1,122,000 139,678 0.1245 2.398 2.360 2.398 2.360 2.456 58,483 2.3884 -2.34%
2024-08-07 0 0.128 0.125 0.127 0.125 0.128 226,000 28,686 0.1269 2.456 2.398 2.437 2.398 2.456 11,780 2.4352 0.00%
2024-08-06 0 0.128 0.124 0.128 0.123 0.128 648,000 80,592 0.1244 2.456 2.379 2.456 2.360 2.456 33,776 2.3861 0.79%
2024-08-05 0 0.127 0.125 0.126 0.122 0.129 1,524,000 191,314 0.1255 2.437 2.398 2.417 2.341 2.475 79,436 2.4084 -2.31%
2024-08-02 0 0.130 0.126 0.130 0.125 0.133 116,000 15,008 0.1294 2.494 2.417 2.494 2.398 2.552 6,046 2.4822 -2.99%
2024-08-01 0 0.134 0.127 0.134 0.127 0.134 482,000 62,158 0.1290 2.571 2.437 2.571 2.437 2.571 25,124 2.4741 2.29%
2024-07-31 0 0.131 0.128 0.131 0.128 0.131 398,000 50,998 0.1281 2.513 2.456 2.513 2.456 2.513 20,745 2.4583 2.34%
2024-07-30 0 0.128 0.126 0.128 0.126 0.129 1,164,000 148,620 0.1277 2.456 2.417 2.456 2.417 2.475 60,672 2.4496 -1.54%
2024-07-29 0 0.130 0.128 0.131 0.128 0.130 896,000 116,066 0.1295 2.494 2.456 2.513 2.456 2.494 46,703 2.4852 0.78%
2024-07-26 0 0.129 0.128 0.130 0.128 0.130 720,000 93,114 0.1293 2.475 2.456 2.494 2.456 2.494 37,529 2.4811 -0.77%
2024-07-25 0 0.130 0.127 0.130 0.127 0.130 556,000 71,516 0.1286 2.494 2.437 2.494 2.437 2.494 28,981 2.4677 0.78%
2024-07-24 0 0.129 0.129 0.131 0.129 0.131 430,000 55,714 0.1296 2.475 2.475 2.513 2.475 2.513 22,413 2.4858 -1.53%
2024-07-23 0 0.131 0.129 0.131 0.129 0.131 2,056,000 266,550 0.1296 2.513 2.475 2.513 2.475 2.513 107,166 2.4873 0.00%
2024-07-22 0 0.131 0.129 0.131 0.129 0.131 716,000 93,234 0.1302 2.513 2.475 2.513 2.475 2.513 37,320 2.4982 0.00%
2024-07-19 0 0.131 0.130 0.132 0.129 0.131 1,052,000 137,240 0.1305 2.513 2.494 2.532 2.475 2.513 54,834 2.5028 -0.76%
2024-07-18 0 0.132 0.129 0.132 0.129 0.132 1,074,000 139,750 0.1301 2.532 2.475 2.532 2.475 2.532 55,981 2.4964 0.76%
2024-07-17 0 0.131 0.130 0.131 0.130 0.134 512,000 67,968 0.1328 2.513 2.494 2.513 2.494 2.571 26,687 2.5468 -1.50%
2024-07-16 0 0.133 0.130 0.133 0.129 0.144 1,328,000 172,982 0.1303 2.552 2.494 2.552 2.475 2.763 69,220 2.4990 1.53%
2024-07-15 0 0.131 0.128 0.131 0.129 0.131 1,338,000 173,602 0.1297 2.513 2.456 2.513 2.475 2.513 69,741 2.4892 0.77%
2024-07-12 0 0.130 0.129 0.130 0.129 0.131 2,264,000 294,398 0.1300 2.494 2.475 2.494 2.475 2.513 118,008 2.4947 -1.52%
2024-07-11 0 0.132 0.130 0.132 0.129 0.132 634,000 82,368 0.1299 2.532 2.494 2.532 2.475 2.532 33,046 2.4925 -0.75%
2024-07-10 0 0.133 0.130 0.133 0.130 0.133 268,000 35,242 0.1315 2.552 2.494 2.552 2.494 2.552 13,969 2.5229 -0.75%
2024-07-09 0 0.134 0.129 0.134 0.129 0.134 870,000 112,642 0.1295 2.571 2.475 2.571 2.475 2.571 45,347 2.4840 0.75%
2024-07-08 0 0.133 0.132 0.133 0.129 0.133 1,523,000 198,210 0.1301 2.552 2.532 2.552 2.475 2.552 79,384 2.4968 -0.75%
2024-07-05 0 0.134 0.132 0.134 0.132 0.134 1,410,000 187,488 0.1330 2.571 2.532 2.571 2.532 2.571 73,494 2.5511 0.00%
2024-07-04 0 0.134 0.131 0.134 0.129 0.134 1,072,000 140,738 0.1313 2.571 2.513 2.571 2.475 2.571 55,876 2.5187 -0.74%
2024-07-03 0 0.135 0.133 0.135 0.131 0.135 862,000 114,502 0.1328 2.590 2.552 2.590 2.513 2.590 44,931 2.5484 1.50%
2024-07-02 0 0.133 0.131 0.133 0.129 0.135 1,710,000 226,638 0.1325 2.552 2.513 2.552 2.475 2.590 89,131 2.5427 -1.48%
2024-06-28 0 0.135 0.133 0.135 0.130 0.137 1,192,000 158,384 0.1329 2.590 2.552 2.590 2.494 2.628 62,131 2.5492 2.27%
2024-06-27 0 0.132 0.130 0.132 0.128 0.132 2,526,000 327,530 0.1297 2.532 2.494 2.532 2.456 2.532 131,664 2.4876 1.54%
2024-06-26 0 0.130 0.129 0.130 0.128 0.132 2,008,000 261,900 0.1304 2.494 2.475 2.494 2.456 2.532 104,664 2.5023 -1.52%
2024-06-25 0 0.132 0.130 0.132 0.128 0.138 1,878,000 245,716 0.1308 2.532 2.494 2.532 2.456 2.648 97,888 2.5102 -2.22%
2024-06-24 0 0.135 0.131 0.135 0.128 0.135 1,340,000 174,272 0.1301 2.590 2.513 2.590 2.456 2.590 69,846 2.4951 -0.74%
2024-06-21 0 0.136 0.129 0.136 0.125 0.136 3,202,000 415,794 0.1299 2.609 2.475 2.609 2.398 2.609 166,900 2.4913 3.03%
2024-06-20 0 0.132 0.129 0.132 0.129 0.135 6,876,000 909,632 0.1323 2.532 2.475 2.532 2.475 2.590 358,402 2.5380 -3.65%
2024-06-19 0 0.137 0.135 0.137 0.131 0.142 3,974,000 544,102 0.1369 2.628 2.590 2.628 2.513 2.724 207,139 2.6267 -1.44%
2024-06-18 0 0.139 0.135 0.138 0.131 0.148 3,990,000 553,806 0.1388 2.667 2.590 2.648 2.513 2.839 207,973 2.6629 2.96%
2024-06-17 0 0.135 0.133 0.135 0.128 0.137 2,842,000 377,146 0.1327 2.590 2.552 2.590 2.456 2.628 148,135 2.5460 3.85%
2024-06-14 0 0.130 0.128 0.130 0.127 0.131 1,150,000 148,424 0.1291 2.494 2.456 2.494 2.437 2.513 59,942 2.4761 0.00%
2024-06-13 0 0.130 0.128 0.130 0.128 0.130 2,588,000 333,000 0.1287 2.494 2.456 2.494 2.456 2.494 134,896 2.4686 -0.76%
2024-06-12 0 0.131 0.129 0.131 0.128 0.131 858,000 110,580 0.1289 2.513 2.475 2.513 2.456 2.513 44,722 2.4726 0.77%
2024-06-11 0 0.130 0.128 0.130 0.128 0.130 1,694,000 218,882 0.1292 2.494 2.456 2.494 2.456 2.494 88,297 2.4789 -0.76%
2024-06-07 0 0.131 0.130 0.131 0.130 0.132 1,018,000 133,270 0.1309 2.513 2.494 2.513 2.494 2.532 53,062 2.5116 0.00%
2024-06-06 0 0.131 0.130 0.131 0.130 0.132 1,966,000 257,630 0.1310 2.513 2.494 2.513 2.494 2.532 102,475 2.5141 -1.50%
2024-06-05 0 0.133 0.130 0.133 0.130 0.133 814,000 107,542 0.1321 2.552 2.494 2.552 2.494 2.552 42,429 2.5347 0.00%
2024-06-04 0 0.133 0.130 0.133 0.128 0.134 3,522,000 458,750 0.1303 2.552 2.494 2.552 2.456 2.571 183,579 2.4989 0.00%
2024-06-03 0 0.133 0.131 0.133 0.128 0.133 900,000 117,612 0.1307 2.552 2.513 2.552 2.456 2.552 46,911 2.5071 0.00%
2024-05-31 0 0.133 0.131 0.133 0.130 0.135 2,420,000 317,526 0.1312 2.552 2.513 2.552 2.494 2.590 126,139 2.5173 0.00%
2024-05-30 0 0.133 0.130 0.133 0.129 0.133 1,270,000 165,830 0.1306 2.552 2.494 2.552 2.475 2.552 66,197 2.5051 -0.75%
2024-05-29 0 0.134 0.129 0.134 0.128 0.136 4,846,000 631,720 0.1304 2.571 2.475 2.571 2.456 2.609 252,591 2.5010 -1.47%
2024-05-28 0 0.136 0.135 0.136 0.133 0.146 6,416,000 874,450 0.1363 2.609 2.590 2.609 2.552 2.801 334,425 2.6148 -7.48%
2024-05-27 0 0.147 0.140 0.143 0.125 0.148 10,764,000 1,447,890 0.1345 2.820 2.686 2.743 2.398 2.839 561,058 2.5806 8.09%
2024-05-24 0 0.136 0.134 0.135 0.134 0.139 2,532,000 342,602 0.1353 2.609 2.571 2.590 2.571 2.667 131,977 2.5959 -4.23%
2024-05-23 0 0.142 0.137 0.142 0.136 0.144 560,000 77,634 0.1386 2.724 2.628 2.724 2.609 2.763 29,189 2.6597 0.71%
2024-05-22 0 0.141 0.137 0.141 0.132 0.150 4,232,000 587,686 0.1389 2.705 2.628 2.705 2.532 2.878 220,587 2.6642 -4.08%
2024-05-21 0 0.147 0.147 0.150 0.147 0.150 1,306,000 193,474 0.1481 2.820 2.820 2.878 2.820 2.878 68,073 2.8421 -3.92%
2024-05-20 0 0.153 0.151 0.154 0.144 0.158 7,262,000 1,090,630 0.1502 2.935 2.897 2.955 2.763 3.031 378,521 2.8813 -1.92%
2024-05-17 0 0.156 0.154 0.156 0.152 0.157 2,576,000 395,532 0.1535 2.993 2.955 2.993 2.916 3.012 134,270 2.9458 -2.50%
2024-05-16 0 0.160 0.152 0.160 0.152 0.161 3,950,000 614,910 0.1557 3.070 2.916 3.070 2.916 3.089 205,888 2.9866 1.91%
2024-05-14 0 0.157 0.156 0.157 0.153 0.160 3,220,000 506,398 0.1573 3.012 2.993 3.012 2.935 3.070 167,838 3.0172 2.61%
2024-05-13 0 0.153 0.153 0.155 0.151 0.159 3,214,000 494,666 0.1539 2.935 2.935 2.974 2.897 3.050 167,525 2.9528 -3.77%
2024-05-10 0 0.159 0.159 0.161 0.158 0.165 1,852,000 296,584 0.1601 3.050 3.050 3.089 3.031 3.166 96,533 3.0724 -0.63%
2024-05-09 0 0.160 0.160 0.162 0.156 0.166 2,380,000 383,188 0.1610 3.070 3.070 3.108 2.993 3.185 124,054 3.0889 -2.44%
2024-05-08 0 0.164 0.158 0.160 0.152 0.178 4,886,000 795,194 0.1627 3.146 3.031 3.070 2.916 3.415 254,676 3.1224 -5.20%
2024-05-07 0 0.173 0.172 0.173 0.167 0.190 4,844,000 859,862 0.1775 3.319 3.300 3.319 3.204 3.645 252,486 3.4056 -1.70%
2024-05-06 0 0.176 0.176 0.180 0.166 0.208 21,614,000 4,053,454 0.1875 3.377 3.377 3.453 3.185 3.991 1,126,598 3.5980 -1.12%
2024-05-03 0 0.178 0.177 0.178 0.142 0.182 22,330,000 3,782,278 0.1694 3.415 3.396 3.415 2.724 3.492 1,163,919 3.2496 20.27%
2024-05-02 0 0.148 0.142 0.144 0.132 0.167 3,570,000 512,164 0.1435 2.839 2.724 2.763 2.532 3.204 186,081 2.7524 13.85%
2024-04-30 0 0.130 0.129 0.130 0.124 0.130 1,270,000 163,144 0.1285 2.494 2.475 2.494 2.379 2.494 66,197 2.4645 0.00%
2024-04-29 0 0.130 0.128 0.130 0.125 0.130 1,946,000 246,576 0.1267 2.494 2.456 2.494 2.398 2.494 101,432 2.4309 0.00%
2024-04-26 0 0.130 0.128 0.130 0.125 0.130 1,358,000 173,572 0.1278 2.494 2.456 2.494 2.398 2.494 70,784 2.4521 0.78%
2024-04-25 0 0.129 0.127 0.129 0.118 0.131 2,446,000 300,862 0.1230 2.475 2.437 2.475 2.264 2.513 127,494 2.3598 -0.77%
2024-04-24 0 0.130 0.128 0.130 0.125 0.130 1,064,000 135,342 0.1272 2.494 2.456 2.494 2.398 2.494 55,459 2.4404 0.78%
2024-04-23 0 0.129 0.125 0.129 0.124 0.129 420,000 52,808 0.1257 2.475 2.398 2.475 2.379 2.475 21,892 2.4122 0.78%
2024-04-22 0 0.128 0.125 0.128 0.125 0.135 624,000 79,882 0.1280 2.456 2.398 2.456 2.398 2.590 32,525 2.4560 -1.54%
2024-04-19 0 0.130 0.125 0.130 0.120 0.131 1,124,000 141,244 0.1257 2.494 2.398 2.494 2.302 2.513 58,587 2.4108 -1.52%
2024-04-18 0 0.132 0.125 0.133 0.123 0.133 1,120,000 141,784 0.1266 2.532 2.398 2.552 2.360 2.552 58,378 2.4287 -1.49%
2024-04-17 0 0.134 0.129 0.134 0.128 0.140 260,000 33,896 0.1304 2.571 2.475 2.571 2.456 2.686 13,552 2.5012 -0.74%
2024-04-16 0 0.135 0.128 0.135 0.127 0.136 1,324,000 169,514 0.1280 2.590 2.456 2.590 2.437 2.609 69,012 2.4563 0.75%
2024-04-15 0 0.134 0.130 0.134 0.129 0.135 782,000 101,766 0.1301 2.571 2.494 2.571 2.475 2.590 40,761 2.4967 0.75%
2024-04-12 0 0.133 0.131 0.133 0.127 0.137 1,898,000 247,482 0.1304 2.552 2.513 2.552 2.437 2.628 98,931 2.5016 -4.32%
2024-04-11 0 0.139 0.136 0.139 0.134 0.141 836,000 115,124 0.1377 2.667 2.609 2.667 2.571 2.705 43,575 2.6420 -1.42%
2024-04-10 0 0.141 0.138 0.141 0.137 0.144 2,098,000 292,844 0.1396 2.705 2.648 2.705 2.628 2.763 109,355 2.6779 -2.08%
2024-04-09 0 0.144 0.140 0.144 0.140 0.149 296,000 41,760 0.1411 2.763 2.686 2.763 2.686 2.859 15,429 2.7067 0.00%
2024-04-08 0 0.144 0.141 0.144 0.139 0.145 1,468,000 208,262 0.1419 2.763 2.705 2.763 2.667 2.782 76,517 2.7218 3.60%
2024-04-05 0 0.139 0.136 0.139 0.135 0.147 1,610,000 222,752 0.1384 2.667 2.609 2.667 2.590 2.820 83,919 2.6544 -2.80%
2024-04-03 0 0.143 0.142 0.143 0.141 0.157 1,508,000 222,068 0.1473 2.743 2.724 2.743 2.705 3.012 78,602 2.8252 -8.33%
2024-04-02 0 0.156 0.154 0.156 0.149 0.160 2,508,000 387,684 0.1546 2.993 2.955 2.993 2.859 3.070 130,726 2.9656 -1.89%
2024-03-28 0 0.159 0.155 0.160 0.152 0.165 1,308,000 203,416 0.1555 3.050 2.974 3.070 2.916 3.166 68,178 2.9836 0.63%
2024-03-27 0 0.158 0.156 0.158 0.151 0.159 872,000 135,130 0.1550 3.031 2.993 3.031 2.897 3.050 45,452 2.9730 0.00%
2024-03-26 0 0.158 0.154 0.158 0.150 0.162 838,000 130,046 0.1552 3.031 2.955 3.031 2.878 3.108 43,680 2.9773 1.94%
2024-03-25 0 0.155 0.153 0.155 0.146 0.165 572,000 88,024 0.1539 2.974 2.935 2.974 2.801 3.166 29,815 2.9524 -1.27%
2024-03-22 0 0.157 0.157 0.160 0.147 0.157 602,000 92,628 0.1539 3.012 3.012 3.070 2.820 3.012 31,378 2.9520 -1.87%
2024-03-21 0 0.160 0.150 0.158 0.149 0.164 1,464,000 222,266 0.1518 3.070 2.878 3.031 2.859 3.146 76,309 2.9127 3.90%
2024-03-20 0 0.154 0.154 0.160 0.154 0.180 7,870,000 1,275,596 0.1621 2.955 2.955 3.070 2.955 3.453 410,212 3.1096 8.45%
2024-03-19 0 0.142 0.134 0.135 0.132 0.142 3,724,000 503,038 0.1351 2.724 2.571 2.590 2.532 2.724 194,108 2.5915 0.71%
2024-03-18 0 0.141 0.141 0.142 0.140 0.155 2,376,000 341,248 0.1436 2.705 2.705 2.724 2.686 2.974 123,846 2.7554 -1.40%
2024-03-15 0 0.143 0.142 0.144 0.141 0.143 948,000 134,626 0.1420 2.743 2.724 2.763 2.705 2.743 49,413 2.7245 -2.05%
2024-03-14 0 0.146 0.146 0.149 0.142 0.149 810,000 116,738 0.1441 2.801 2.801 2.859 2.724 2.859 42,220 2.7650 -2.67%
2024-03-13 0 0.150 0.144 0.150 0.143 0.151 1,124,000 164,880 0.1467 2.878 2.763 2.878 2.743 2.897 58,587 2.8143 -1.96%
2024-03-12 0 0.153 0.147 0.153 0.142 0.155 1,870,000 281,590 0.1506 2.935 2.820 2.935 2.724 2.974 97,471 2.8890 4.08%
2024-03-11 0 0.147 0.147 0.152 0.141 0.150 540,000 78,370 0.1451 2.820 2.820 2.916 2.705 2.878 28,147 2.7843 -0.68%
2024-03-08 0 0.148 0.142 0.148 0.140 0.148 394,000 56,222 0.1427 2.839 2.724 2.839 2.686 2.839 20,537 2.7376 2.07%
2024-03-07 0 0.145 0.144 0.145 0.140 0.150 1,312,000 186,374 0.1421 2.782 2.763 2.782 2.686 2.878 68,386 2.7253 0.69%
2024-03-06 0 0.144 0.143 0.145 0.140 0.146 1,700,000 244,854 0.1440 2.763 2.743 2.782 2.686 2.801 88,610 2.7633 2.86%
2024-03-05 0 0.140 0.140 0.143 0.140 0.168 2,816,000 413,402 0.1468 2.686 2.686 2.743 2.686 3.223 146,780 2.8165 -9.09%
2024-03-04 0 0.154 0.153 0.162 0.151 0.166 580,000 90,814 0.1566 2.955 2.935 3.108 2.897 3.185 30,232 3.0039 -2.53%
2024-03-01 0 0.158 0.158 0.160 0.149 0.169 1,208,000 189,958 0.1573 3.031 3.031 3.070 2.859 3.242 62,965 3.0169 0.00%
2024-02-29 0 0.158 0.157 0.158 0.154 0.164 896,000 140,790 0.1571 3.031 3.012 3.031 2.955 3.146 46,703 3.0146 0.00%
2024-02-28 0 0.158 0.157 0.158 0.150 0.166 3,808,000 598,730 0.1572 3.031 3.012 3.031 2.878 3.185 198,486 3.0165 1.28%
2024-02-27 0 0.156 0.157 0.158 0.145 0.179 8,732,000 1,438,512 0.1647 2.993 3.012 3.031 2.782 3.434 455,143 3.1606 -1.89%
2024-02-26 0 0.159 0.158 0.159 0.138 0.167 8,704,000 1,363,992 0.1567 3.050 3.031 3.050 2.648 3.204 453,683 3.0065 15.22%
2024-02-23 0 0.138 0.135 0.138 0.130 0.138 5,502,000 722,774 0.1314 2.648 2.590 2.648 2.494 2.648 286,784 2.5203 4.55%
2024-02-22 0 0.132 0.132 0.134 0.130 0.134 1,982,000 261,610 0.1320 2.532 2.532 2.571 2.494 2.571 103,309 2.5323 -0.75%
2024-02-21 0 0.133 0.131 0.134 0.132 0.135 1,000,000 132,756 0.1328 2.552 2.513 2.571 2.532 2.590 52,124 2.5469 1.53%
2024-02-20 0 0.131 0.130 0.133 0.130 0.133 1,568,000 205,858 0.1313 2.513 2.494 2.552 2.494 2.552 81,730 2.5188 -2.24%
2024-02-19 0 0.134 0.132 0.134 0.131 0.139 760,000 102,096 0.1343 2.571 2.532 2.571 2.513 2.667 39,614 2.5773 -1.47%
2024-02-16 0 0.136 0.134 0.136 0.132 0.136 1,012,000 136,476 0.1349 2.609 2.571 2.609 2.532 2.609 52,749 2.5873 1.49%
2024-02-15 0 0.134 0.134 0.135 0.134 0.143 926,000 126,914 0.1371 2.571 2.571 2.590 2.571 2.743 48,266 2.6294 -3.60%
2024-02-14 0 0.139 0.135 0.139 0.130 0.142 284,387 38,828 0.1365 2.667 2.590 2.667 2.494 2.724 14,823 2.6194 -1.42%
2024-02-09 0 0.141 0.132 0.142 0.137 0.149 176,000 24,924 0.1416 2.705 2.532 2.724 2.628 2.859 9,174 2.7169 1.44%
2024-02-08 0 0.139 0.130 0.139 0.132 0.139 154,000 20,776 0.1349 2.667 2.494 2.667 2.532 2.667 8,027 2.5883 2.96%
2024-02-07 0 0.135 0.135 0.136 0.134 0.137 494,000 66,754 0.1351 2.590 2.590 2.609 2.571 2.628 25,749 2.5925 0.75%
2024-02-06 0 0.134 0.132 0.137 0.126 0.137 1,440,000 189,652 0.1317 2.571 2.532 2.628 2.417 2.628 75,058 2.5267 3.08%
2024-02-05 0 0.130 0.129 0.130 0.129 0.133 712,000 92,654 0.1301 2.494 2.475 2.494 2.475 2.552 37,112 2.4966 -2.26%
2024-02-02 0 0.133 0.133 0.137 0.131 0.137 1,280,000 170,306 0.1331 2.552 2.552 2.628 2.513 2.628 66,718 2.5526 -3.62%
2024-02-01 0 0.138 0.135 0.140 0.133 0.138 274,000 36,784 0.1342 2.648 2.590 2.686 2.552 2.648 14,282 2.5756 0.00%
2024-01-31 0 0.138 0.133 0.139 0.132 0.138 608,000 81,894 0.1347 2.648 2.552 2.667 2.532 2.648 31,691 2.5841 1.47%
2024-01-30 0 0.136 0.132 0.135 0.132 0.139 532,000 71,474 0.1343 2.609 2.532 2.590 2.532 2.667 27,730 2.5775 3.03%
2024-01-29 0 0.132 0.132 0.137 0.132 0.148 946,000 126,688 0.1339 2.532 2.532 2.628 2.532 2.839 49,309 2.5693 -5.04%
2024-01-26 0 0.139 0.133 0.138 0.133 0.140 880,000 119,330 0.1356 2.667 2.552 2.648 2.552 2.686 45,869 2.6016 1.46%
2024-01-25 0 0.137 0.134 0.137 0.131 0.143 1,674,000 229,858 0.1373 2.628 2.571 2.628 2.513 2.743 87,255 2.6343 -1.44%
2024-01-24 0 0.139 0.135 0.137 0.132 0.139 1,396,000 187,954 0.1346 2.667 2.590 2.628 2.532 2.667 72,764 2.5830 2.21%
2024-01-23 0 0.136 0.133 0.136 0.132 0.137 412,000 55,274 0.1342 2.609 2.552 2.609 2.532 2.628 21,475 2.5739 1.49%
2024-01-22 0 0.134 0.131 0.132 0.130 0.138 1,632,000 218,254 0.1337 2.571 2.513 2.532 2.494 2.648 85,066 2.5657 -4.29%
2024-01-19 0 0.140 0.136 0.138 0.136 0.145 522,000 73,022 0.1399 2.686 2.609 2.648 2.609 2.782 27,208 2.6838 -3.45%
2024-01-18 0 0.145 0.136 0.144 0.133 0.146 1,072,000 146,250 0.1364 2.782 2.609 2.763 2.552 2.801 55,876 2.6174 3.57%
2024-01-17 0 0.140 0.130 0.140 0.129 0.153 4,456,000 594,930 0.1335 2.686 2.494 2.686 2.475 2.935 232,263 2.5615 -2.78%
2024-01-16 0 0.144 0.135 0.143 0.136 0.152 926,000 130,380 0.1408 2.763 2.590 2.743 2.609 2.916 48,266 2.7013 0.70%
2024-01-15 0 0.143 0.142 0.143 0.142 0.146 844,000 121,260 0.1437 2.743 2.724 2.743 2.724 2.801 43,992 2.7564 -3.38%
2024-01-12 0 0.148 0.145 0.148 0.145 0.150 1,046,000 153,456 0.1467 2.839 2.782 2.839 2.782 2.878 54,521 2.8146 -1.33%
2024-01-11 0 0.150 0.147 0.150 0.143 0.150 440,000 63,824 0.1451 2.878 2.820 2.878 2.743 2.878 22,934 2.7829 2.74%
2024-01-10 0 0.146 0.145 0.146 0.145 0.149 396,000 57,882 0.1462 2.801 2.782 2.801 2.782 2.859 20,641 2.8042 -2.67%
2024-01-09 0 0.150 0.144 0.148 0.142 0.150 844,000 122,490 0.1451 2.878 2.763 2.839 2.724 2.878 43,992 2.7844 2.74%
2024-01-08 0 0.146 0.143 0.146 0.143 0.157 572,000 83,978 0.1468 2.801 2.743 2.801 2.743 3.012 29,815 2.8167 -5.81%
2024-01-05 0 0.155 0.145 0.153 0.130 0.161 5,300,000 751,684 0.1418 2.974 2.782 2.935 2.494 3.089 276,255 2.7210 2.65%
2024-01-04 0 0.151 0.151 0.152 0.150 0.158 882,000 135,532 0.1537 2.897 2.897 2.916 2.878 3.031 45,973 2.9481 -4.43%
2024-01-03 0 0.158 0.153 0.155 0.151 0.164 1,392,000 215,166 0.1546 3.031 2.935 2.974 2.897 3.146 72,556 2.9655 -4.24%
2024-01-02 0 0.165 0.158 0.165 0.158 0.167 1,602,000 257,274 0.1606 3.166 3.031 3.166 3.031 3.204 83,502 3.0811 -2.94%
2023-12-29 0 0.170 0.166 0.168 0.164 0.184 5,658,000 973,328 0.1720 3.261 3.185 3.223 3.146 3.530 294,915 3.3004 -3.41%
2023-12-28 0 0.176 0.176 0.181 0.140 0.192 13,832,000 2,372,918 0.1716 3.377 3.377 3.473 2.686 3.684 720,973 3.2913 25.71%
2023-12-27 0 0.140 0.137 0.140 0.132 0.146 6,148,000 852,546 0.1387 2.686 2.628 2.686 2.532 2.801 320,456 2.6604 6.06%
2023-12-22 0 0.132 0.128 0.132 0.126 0.136 4,262,000 548,546 0.1287 2.532 2.456 2.532 2.417 2.609 222,151 2.4693 -7.69%
2023-12-21 0 0.143 0.138 0.143 0.133 0.143 1,804,000 247,966 0.1375 2.743 2.648 2.743 2.552 2.743 94,031 2.6371 3.62%
2023-12-20 0 0.138 0.135 0.138 0.135 0.140 2,800,000 384,290 0.1372 2.648 2.590 2.648 2.590 2.686 145,946 2.6331 -2.82%
2023-12-19 0 0.142 0.137 0.141 0.132 0.144 1,942,000 268,952 0.1385 2.724 2.628 2.705 2.532 2.763 101,224 2.6570 -2.07%
2023-12-18 0 0.145 0.140 0.145 0.131 0.145 4,544,000 634,984 0.1397 2.782 2.686 2.782 2.513 2.782 236,849 2.6810 7.41%
2023-12-15 0 0.135 0.135 0.140 0.134 0.145 1,686,000 233,610 0.1386 2.590 2.590 2.686 2.571 2.782 87,880 2.6583 -2.88%
2023-12-14 0 0.139 0.136 0.139 0.133 0.142 3,934,000 540,450 0.1374 2.667 2.609 2.667 2.552 2.724 205,054 2.6356 -1.42%
2023-12-13 0 0.141 0.138 0.139 0.138 0.146 3,554,000 499,630 0.1406 2.705 2.648 2.667 2.648 2.801 185,247 2.6971 -6.00%
2023-12-12 0 0.150 0.149 0.150 0.139 0.150 2,180,000 317,274 0.1455 2.878 2.859 2.878 2.667 2.878 113,629 2.7922 0.67%
2023-12-11 0 0.149 0.147 0.149 0.147 0.153 564,000 83,754 0.1485 2.859 2.820 2.859 2.820 2.935 29,398 2.8490 -3.25%
2023-12-08 0 0.154 0.150 0.154 0.145 0.154 1,424,000 212,896 0.1495 2.955 2.878 2.955 2.782 2.955 74,224 2.8683 1.32%
2023-12-07 0 0.152 0.147 0.152 0.142 0.153 3,152,000 457,228 0.1451 2.916 2.820 2.916 2.724 2.935 164,293 2.7830 -0.65%
2023-12-06 0 0.153 0.151 0.153 0.148 0.156 3,700,000 556,272 0.1503 2.935 2.897 2.935 2.839 2.993 192,857 2.8844 -1.92%
2023-12-05 0 0.156 0.150 0.156 0.150 0.157 4,932,000 750,788 0.1522 2.993 2.878 2.993 2.878 3.012 257,073 2.9205 -1.89%
2023-12-04 0 0.159 0.156 0.159 0.150 0.160 2,426,000 380,288 0.1568 3.050 2.993 3.050 2.878 3.070 126,452 3.0074 -2.45%
2023-12-01 0 0.163 0.159 0.163 0.155 0.168 1,303,340 209,220 0.1605 3.127 3.050 3.127 2.974 3.223 67,935 3.0797 0.00%
2023-11-30 0 0.163 0.163 0.170 0.150 0.168 5,128,000 809,884 0.1579 3.127 3.127 3.261 2.878 3.223 267,290 3.0300 -4.68%
2023-11-29 0 0.171 0.168 0.171 0.166 0.172 2,078,000 351,970 0.1694 3.281 3.223 3.281 3.185 3.300 108,313 3.2496 -0.58%
2023-11-28 0 0.172 0.169 0.172 0.168 0.173 1,588,000 269,602 0.1698 3.300 3.242 3.300 3.223 3.319 82,772 3.2572 -0.58%
2023-11-27 0 0.173 0.170 0.173 0.167 0.179 3,014,000 513,040 0.1702 3.319 3.261 3.319 3.204 3.434 157,100 3.2657 -3.35%
2023-11-24 0 0.179 0.174 0.179 0.174 0.181 2,702,000 475,552 0.1760 3.434 3.338 3.434 3.338 3.473 140,838 3.3766 -0.56%
2023-11-23 0 0.180 0.180 0.188 0.179 0.186 3,216,000 581,554 0.1808 3.453 3.453 3.607 3.434 3.568 167,629 3.4693 -1.10%
2023-11-22 0 0.182 0.180 0.182 0.178 0.183 1,434,000 259,658 0.1811 3.492 3.453 3.492 3.415 3.511 74,745 3.4739 -1.62%
2023-11-21 0 0.185 0.182 0.185 0.180 0.190 1,350,000 247,206 0.1831 3.549 3.492 3.549 3.453 3.645 70,367 3.5131 1.65%
2023-11-20 0 0.182 0.182 0.187 0.176 0.194 2,910,400 538,694 0.1851 3.492 3.492 3.588 3.377 3.722 151,700 3.5510 0.55%
2023-11-17 0 0.181 0.181 0.184 0.176 0.185 3,010,000 540,788 0.1797 3.473 3.473 3.530 3.377 3.549 156,892 3.4469 -2.16%
2023-11-16 0 0.185 0.185 0.191 0.184 0.192 4,818,000 906,982 0.1882 3.549 3.549 3.664 3.530 3.684 251,131 3.6116 0.54%
2023-11-15 0 0.184 0.183 0.184 0.181 0.192 2,668,000 492,334 0.1845 3.530 3.511 3.530 3.473 3.684 139,066 3.5403 -0.54%
2023-11-14 0 0.185 0.182 0.185 0.180 0.189 4,320,000 794,136 0.1838 3.549 3.492 3.549 3.453 3.626 225,174 3.5268 -4.15%
2023-11-13 0 0.193 0.187 0.193 0.185 0.199 2,834,000 537,256 0.1896 3.703 3.588 3.703 3.549 3.818 147,718 3.6370 1.58%
2023-11-10 0 0.190 0.190 0.192 0.186 0.194 3,322,000 628,364 0.1892 3.645 3.645 3.684 3.568 3.722 173,154 3.6289 -2.06%
2023-11-09 0 0.194 0.194 0.198 0.188 0.200 4,170,000 814,180 0.1952 3.722 3.722 3.799 3.607 3.837 217,355 3.7458 2.65%
2023-11-08 0 0.189 0.189 0.195 0.185 0.204 16,540,000 3,181,976 0.1924 3.626 3.626 3.741 3.549 3.914 862,124 3.6909 -0.53%
2023-11-07 0 0.190 0.189 0.192 0.186 0.250 23,430,000 4,828,276 0.2061 3.645 3.626 3.684 3.568 4.796 1,221,255 3.9535 -20.83%
2023-11-06 0 0.240 0.237 0.241 0.233 0.255 6,252,000 1,494,418 0.2390 4.604 4.547 4.624 4.470 4.892 325,876 4.5858 0.84%
2023-11-03 0 0.238 0.238 0.239 0.222 0.255 7,936,000 1,887,394 0.2378 4.566 4.566 4.585 4.259 4.892 413,653 4.5628 4.39%
2023-11-02 0 0.228 0.227 0.228 0.219 0.245 15,084,000 3,474,898 0.2304 4.374 4.355 4.374 4.202 4.700 786,232 4.4197 -2.98%
2023-11-01 0 0.235 0.235 0.236 0.181 0.236 33,146,000 7,129,259 0.2151 4.509 4.509 4.528 3.473 4.528 1,727,687 4.1265 25.67%
2023-10-31 0 0.187 0.181 0.187 0.176 0.188 3,434,000 622,366 0.1812 3.588 3.473 3.588 3.377 3.607 178,992 3.4771 -0.53%
2023-10-30 0 0.188 0.184 0.189 0.167 0.190 8,166,000 1,462,354 0.1791 3.607 3.530 3.626 3.204 3.645 425,641 3.4357 6.82%
2023-10-27 0 0.176 0.173 0.176 0.171 0.182 4,182,000 734,670 0.1757 3.377 3.319 3.377 3.281 3.492 217,981 3.3703 -2.22%
2023-10-26 0 0.180 0.174 0.180 0.170 0.182 4,314,000 766,150 0.1776 3.453 3.338 3.453 3.261 3.492 224,861 3.4072 0.56%
2023-10-25 0 0.179 0.176 0.179 0.165 0.180 2,594,000 456,180 0.1759 3.434 3.377 3.434 3.166 3.453 135,208 3.3739 1.13%
2023-10-24 0 0.177 0.173 0.177 0.170 0.185 2,686,000 477,288 0.1777 3.396 3.319 3.396 3.261 3.549 140,004 3.4091 0.57%
2023-10-20 0 0.176 0.173 0.176 0.165 0.180 6,178,000 1,064,180 0.1723 3.377 3.319 3.377 3.166 3.453 322,019 3.3047 2.33%
2023-10-19 0 0.172 0.170 0.172 0.163 0.177 9,652,000 1,637,244 0.1696 3.300 3.261 3.300 3.127 3.396 503,097 3.2543 -0.58%
2023-10-18 0 0.173 0.171 0.173 0.165 0.185 9,290,000 1,614,440 0.1738 3.319 3.281 3.319 3.166 3.549 484,228 3.3341 -2.81%
2023-10-17 0 0.178 0.178 0.181 0.160 0.187 17,654,000 3,082,988 0.1746 3.415 3.415 3.473 3.070 3.588 920,189 3.3504 4.09%
2023-10-16 0 0.171 0.169 0.171 0.166 0.189 10,002,000 1,731,278 0.1731 3.281 3.242 3.281 3.185 3.626 521,340 3.3208 -10.00%
2023-10-13 0 0.190 0.190 0.193 0.189 0.201 11,272,000 2,156,816 0.1913 3.645 3.645 3.703 3.626 3.856 587,537 3.6709 -5.47%
2023-10-12 0 0.201 0.201 0.205 0.199 0.215 16,900,000 3,429,398 0.2029 3.856 3.856 3.933 3.818 4.125 880,888 3.8931 -6.51%
2023-10-11 0 0.215 0.214 0.215 0.210 0.224 8,170,000 1,758,380 0.2152 4.125 4.106 4.125 4.029 4.297 425,849 4.1291 0.47%
2023-10-10 0 0.214 0.213 0.214 0.200 0.233 15,272,000 3,330,118 0.2181 4.106 4.086 4.106 3.837 4.470 796,031 4.1834 -1.83%
2023-10-09 0 0.218 0.216 0.218 0.192 0.260 36,592,000 7,952,188 0.2173 4.182 4.144 4.182 3.684 4.988 1,907,305 4.1693 -12.80%
2023-10-06 0 0.250 0.247 0.250 0.246 0.275 15,288,000 3,928,338 0.2570 4.796 4.739 4.796 4.720 5.276 796,865 4.9297 -5.66%
2023-10-05 0 0.265 0.265 0.270 0.210 0.290 61,360,700 15,825,190 0.2579 5.084 5.084 5.180 4.029 5.564 3,198,338 4.9479 19.91%
2023-10-04 0 0.221 0.221 0.223 0.215 0.244 17,956,000 4,060,142 0.2261 4.240 4.240 4.278 4.125 4.681 935,931 4.3381 -11.24%
2023-10-03 0 0.249 0.249 0.250 0.243 0.300 22,812,000 5,992,278 0.2627 4.777 4.777 4.796 4.662 5.756 1,189,042 5.0396 -19.68%
2023-09-29 0 0.310 0.305 0.310 0.300 0.335 18,334,000 5,659,720 0.3087 5.947 5.851 5.947 5.756 6.427 955,633 5.9225 -6.06%
2023-09-28 0 0.330 0.325 0.330 0.300 0.360 48,547,819 15,755,544 0.3245 6.331 6.235 6.331 5.756 6.907 2,530,485 6.2263 -4.35%
2023-09-27 0 0.345 0.345 0.350 0.270 0.410 115,192,000 40,251,125 0.3494 6.619 6.619 6.715 5.180 7.866 6,004,216 6.7038 -38.39%
2023-09-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 10.74 - - - - 0 - 0.00%
2022-03-31 0 0.560 0.550 0.560 0.490 0.580 40,152,000 21,108,640 0.5257 10.74 10.55 10.74 9.401 11.13 2,092,865 10.086 9.80%
2022-03-30 0 0.510 0.500 0.510 0.470 0.550 154,730,000 77,924,060 0.5036 9.784 9.593 9.784 9.017 10.55 8,065,077 9.6619 2.00%
2022-03-29 0 0.500 0.500 0.510 0.490 0.670 169,630,000 94,560,040 0.5574 9.593 9.593 9.784 9.401 12.85 8,841,718 10.695 -18.03%
2022-03-28 0 0.610 0.600 0.610 0.450 0.620 304,762,000 173,527,090 0.5694 11.70 11.51 11.70 8.633 11.89 15,885,278 10.924 37.08%
2022-03-25 0 0.445 0.440 0.445 0.435 0.485 47,814,000 21,619,510 0.4522 8.537 8.441 8.537 8.346 9.305 2,492,236 8.6747 -7.29%
2022-03-24 0 0.480 0.480 0.485 0.465 0.510 49,234,000 24,167,850 0.4909 9.209 9.209 9.305 8.921 9.784 2,566,251 9.4176 -4.00%
2022-03-23 0 0.500 0.495 0.500 0.490 0.520 70,198,000 35,341,714 0.5035 9.593 9.497 9.593 9.401 9.976 3,658,969 9.6589 -1.96%
2022-03-22 0 0.510 0.510 0.520 0.500 0.580 99,216,000 51,932,762 0.5234 9.784 9.784 9.976 9.593 11.13 5,171,490 10.042 -5.56%
2022-03-21 0 0.540 0.540 0.550 0.520 0.660 171,340,000 99,019,580 0.5779 10.36 10.36 10.55 9.976 12.66 8,930,849 11.087 -21.74%
2022-03-18 0 0.690 0.690 0.700 0.680 0.760 77,551,000 54,582,990 0.7038 13.24 13.24 13.43 13.05 14.58 4,042,234 13.503 -9.21%
2022-03-17 0 0.760 0.750 0.760 0.730 0.840 99,460,600 77,139,874 0.7756 14.58 14.39 14.58 14.01 16.12 5,184,240 14.880 -2.56%
2022-03-16 0 0.780 0.770 0.780 0.690 0.830 101,770,000 77,332,260 0.7599 14.96 14.77 14.96 13.24 15.92 5,304,614 14.578 9.86%
2022-03-15 0 0.710 0.710 0.720 0.620 0.900 128,582,000 97,620,100 0.7592 13.62 13.62 13.81 11.89 17.27 6,702,151 14.565 -15.48%
2022-03-14 0 0.840 0.840 0.850 0.820 0.970 85,524,000 75,065,180 0.8777 16.12 16.12 16.31 15.73 18.61 4,457,815 16.839 -1.18%
2022-03-11 0 0.850 0.840 0.850 0.720 0.940 143,500,000 124,038,520 0.8644 16.31 16.12 16.31 13.81 18.03 7,479,730 16.583 2.41%
2022-03-10 0 0.830 0.820 0.830 0.800 1.180 301,800,000 291,067,580 0.9644 15.92 15.73 15.92 15.35 22.64 15,730,888 18.503 -4.60%
2022-03-09 0 0.870 0.860 0.870 0.540 0.920 286,401,000 225,590,500 0.7877 16.69 16.50 16.69 10.36 17.65 14,928,237 15.112 67.31%
2022-03-08 0 0.520 0.510 0.520 0.370 0.690 122,840,000 70,449,250 0.5735 9.976 9.784 9.976 7.099 13.24 6,402,857 11.003 35.06%
2022-03-07 0 0.385 0.385 0.395 0.360 0.410 7,846,000 3,007,800 0.3834 7.386 7.386 7.578 6.907 7.866 408,961 7.3547 -3.75%
2022-03-04 0 0.400 0.395 0.400 0.360 0.435 9,680,000 3,877,270 0.4005 7.674 7.578 7.674 6.907 8.346 504,556 7.6845 2.56%
2022-03-03 0 0.390 0.385 0.390 0.380 0.435 11,018,000 4,379,328 0.3975 7.482 7.386 7.482 7.290 8.346 574,297 7.6255 -9.30%
2022-03-02 0 0.430 0.425 0.430 0.425 0.460 5,280,000 2,302,784 0.4361 8.250 8.154 8.250 8.154 8.825 275,212 8.3673 -6.52%
2022-03-01 0 0.460 0.460 0.465 0.450 0.495 6,714,000 3,095,988 0.4611 8.825 8.825 8.921 8.633 9.497 349,958 8.8468 -7.07%
2022-02-28 0 0.495 0.475 0.495 0.455 0.510 5,376,000 2,576,310 0.4792 9.497 9.113 9.497 8.729 9.784 280,216 9.1940 -2.94%
2022-02-25 0 0.510 0.510 0.520 0.510 0.570 5,310,000 2,763,480 0.5204 9.784 9.784 9.976 9.784 10.94 276,776 9.9845 -7.27%
2022-02-24 0 0.550 0.540 0.550 0.500 0.610 18,932,000 10,366,480 0.5476 10.55 10.36 10.55 9.593 11.70 986,803 10.505 -17.91%
2022-02-23 0 0.670 0.670 0.680 0.660 0.680 2,006,000 1,346,580 0.6713 12.85 12.85 13.05 12.66 13.05 104,560 12.879 0.00%
2022-02-22 0 0.670 0.670 0.680 0.670 0.700 3,542,000 2,392,450 0.6755 12.85 12.85 13.05 12.85 13.43 184,622 12.959 -4.29%
2022-02-21 0 0.700 0.700 0.710 0.700 0.740 4,474,000 3,173,300 0.7093 13.43 13.43 13.62 13.43 14.20 233,201 13.608 0.00%
2022-02-18 0 0.700 0.690 0.700 0.690 0.710 4,784,000 3,355,982 0.7015 13.43 13.24 13.43 13.24 13.62 249,359 13.458 1.45%
2022-02-17 0 0.690 0.690 0.700 0.680 0.720 2,630,000 1,821,320 0.6925 13.24 13.24 13.43 13.05 13.81 137,085 13.286 -1.43%
2022-02-16 0 0.700 0.680 0.700 0.670 0.700 4,466,000 3,051,460 0.6833 13.43 13.05 13.43 12.85 13.43 232,784 13.109 4.48%
2022-02-15 0 0.670 0.670 0.680 0.660 0.700 4,416,690 2,980,294 0.6748 12.85 12.85 13.05 12.66 13.43 230,214 12.946 0.00%
2022-02-14 0 0.670 0.670 0.680 0.670 0.700 5,498,000 3,726,960 0.6779 12.85 12.85 13.05 12.85 13.43 286,575 13.005 -4.29%
2022-02-11 0 0.700 0.690 0.700 0.680 0.760 6,908,000 4,875,940 0.7058 13.43 13.24 13.43 13.05 14.58 360,069 13.542 -6.67%
2022-02-10 0 0.750 0.730 0.750 0.730 0.780 5,654,000 4,211,080 0.7448 14.39 14.01 14.39 14.01 14.96 294,707 14.289 -1.32%
2022-02-09 0 0.760 0.760 0.770 0.710 0.770 7,504,000 5,552,020 0.7399 14.58 14.58 14.77 13.62 14.77 391,135 14.195 7.04%
2022-02-08 0 0.710 0.710 0.720 0.690 0.730 3,604,000 2,545,300 0.7062 13.62 13.62 13.81 13.24 14.01 187,853 13.549 -2.74%
2022-02-07 0 0.730 0.720 0.730 0.670 0.740 7,748,000 5,384,300 0.6949 14.01 13.81 14.01 12.85 14.20 403,853 13.332 2.82%
2022-02-04 0 0.710 0.700 0.710 0.700 0.740 6,168,000 4,378,180 0.7098 13.62 13.43 13.62 13.43 14.20 321,498 13.618 -4.05%
2022-01-31 0 0.740 0.730 0.740 0.670 0.750 4,880,000 3,490,880 0.7153 14.20 14.01 14.20 12.85 14.39 254,363 13.724 10.45%
2022-01-28 0 0.670 0.670 0.680 0.660 0.700 3,584,690 2,391,402 0.6671 12.85 12.85 13.05 12.66 13.43 186,847 12.799 -2.90%
2022-01-27 0 0.690 0.680 0.690 0.660 0.700 5,848,000 3,990,740 0.6824 13.24 13.05 13.24 12.66 13.43 304,819 13.092 -4.17%
2022-01-26 0 0.720 0.710 0.720 0.680 0.740 4,860,000 3,466,954 0.7134 13.81 13.62 13.81 13.05 14.20 253,320 13.686 5.88%
2022-01-25 0 0.680 0.680 0.700 0.680 0.760 9,412,000 6,614,110 0.7027 13.05 13.05 13.43 13.05 14.58 490,587 13.482 -10.53%
2022-01-24 0 0.760 0.760 0.770 0.750 0.790 5,622,000 4,288,500 0.7628 14.58 14.58 14.77 14.39 15.16 293,039 14.635 -2.56%
2022-01-21 0 0.780 0.780 0.790 0.780 0.820 4,545,800 3,609,122 0.7939 14.96 14.96 15.16 14.96 15.73 236,943 15.232 -3.70%
2022-01-20 0 0.810 0.800 0.810 0.790 0.850 6,620,690 5,422,505 0.8190 15.54 15.35 15.54 15.16 16.31 345,094 15.713 1.25%
2022-01-19 0 0.800 0.800 0.810 0.790 0.820 5,004,000 4,020,620 0.8035 15.35 15.35 15.54 15.16 15.73 260,826 15.415 -1.23%
2022-01-18 0 0.810 0.810 0.820 0.800 0.900 7,596,000 6,282,560 0.8271 15.54 15.54 15.73 15.35 17.27 395,931 15.868 -8.99%
2022-01-17 0 0.890 0.880 0.890 0.800 0.910 8,376,000 7,094,020 0.8469 17.07 16.88 17.07 15.35 17.46 436,587 16.249 5.95%
2022-01-14 0 0.840 0.830 0.840 0.800 0.860 6,602,000 5,476,400 0.8295 16.12 15.92 16.12 15.35 16.50 344,120 15.914 -1.18%
2022-01-13 0 0.850 0.850 0.860 0.840 0.900 5,816,000 5,006,020 0.8607 16.31 16.31 16.50 16.12 17.27 303,151 16.513 -3.41%
2022-01-12 0 0.880 0.880 0.890 0.860 0.910 6,604,000 5,846,440 0.8853 16.88 16.88 17.07 16.50 17.46 344,224 16.984 -1.12%
2022-01-11 0 0.890 0.880 0.890 0.870 0.950 7,206,000 6,431,540 0.8925 17.07 16.88 17.07 16.69 18.23 375,602 17.123 -4.30%
2022-01-10 0 0.930 0.920 0.930 0.870 0.980 7,628,000 7,187,240 0.9422 17.84 17.65 17.84 16.69 18.80 397,598 18.077 3.33%
2022-01-07 0 0.900 0.890 0.900 0.870 0.930 4,844,000 4,303,080 0.8883 17.27 17.07 17.27 16.69 17.84 252,486 17.043 0.00%
2022-01-06 0 0.900 0.900 0.910 0.860 0.930 6,662,000 5,910,760 0.8872 17.27 17.27 17.46 16.50 17.84 347,247 17.022 -3.23%
2022-01-05 0 0.930 0.930 0.940 0.930 1.020 7,075,000 6,741,250 0.9528 17.84 17.84 18.03 17.84 19.57 368,774 18.280 -8.82%
2022-01-04 0 1.020 1.010 1.020 1.010 1.070 4,616,000 4,709,400 1.0202 19.57 19.38 19.57 19.38 20.53 240,602 19.573 0.00%
2022-01-03 0 1.020 1.010 1.020 0.990 1.080 10,794,000 11,091,000 1.0275 19.57 19.38 19.57 18.99 20.72 562,622 19.713 -5.56%
2021-12-31 0 1.080 1.080 1.090 1.050 1.120 6,026,000 6,575,880 1.0913 20.72 20.72 20.91 20.14 21.49 314,097 20.936 0.00%
2021-12-30 0 1.080 1.070 1.080 1.010 1.090 6,274,000 6,500,040 1.0360 20.72 20.53 20.72 19.38 20.91 327,023 19.876 1.89%
2021-12-29 0 1.060 1.060 1.070 1.000 1.120 10,610,000 11,256,100 1.0609 20.34 20.34 20.53 19.19 21.49 553,031 20.353 6.00%
2021-12-28 0 1.000 1.000 1.010 1.000 1.170 12,108,000 12,746,520 1.0527 19.19 19.19 19.38 19.19 22.45 631,112 20.197 -11.50%
2021-12-24 0 1.130 1.130 1.140 1.070 1.210 10,390,000 11,894,810 1.1448 21.68 21.68 21.87 20.53 23.21 541,564 21.964 -0.88%
2021-12-23 0 1.140 1.140 1.150 1.110 1.380 36,696,000 44,522,120 1.2133 21.87 21.87 22.06 21.30 26.48 1,912,726 23.277 -12.31%
2021-12-22 0 1.300 1.300 1.310 0.860 1.420 83,356,000 103,336,860 1.2397 24.94 24.94 25.13 16.50 27.24 4,344,811 23.784 52.94%
2021-12-21 0 0.850 0.840 0.850 0.760 0.930 19,950,000 16,298,520 0.8170 16.31 16.12 16.31 14.58 17.84 1,039,865 15.674 -10.53%
2021-12-20 0 0.950 0.940 0.950 0.900 1.030 8,436,000 7,908,080 0.9374 18.23 18.03 18.23 17.27 19.76 439,714 17.985 -7.77%
2021-12-17 0 1.030 1.000 1.030 0.960 1.090 11,761,270 11,816,917 1.0047 19.76 19.19 19.76 18.42 20.91 613,039 19.276 -3.74%
2021-12-16 0 1.070 1.060 1.070 1.040 1.110 6,368,000 6,757,940 1.0612 20.53 20.34 20.53 19.95 21.30 331,923 20.360 -1.83%
2021-12-15 0 1.090 1.090 1.100 1.070 1.190 9,072,000 10,117,810 1.1153 20.91 20.91 21.10 20.53 22.83 472,865 21.397 -4.39%
2021-12-14 0 1.140 1.140 1.170 1.030 1.220 16,276,000 18,642,080 1.1454 21.87 21.87 22.45 19.76 23.41 848,363 21.974 4.59%
2021-12-13 0 1.090 1.090 1.100 1.060 1.310 25,516,000 29,631,000 1.1613 20.91 20.91 21.10 20.34 25.13 1,329,985 22.279 -16.79%
2021-12-10 0 1.310 1.300 1.320 1.220 1.370 16,192,000 20,703,760 1.2786 25.13 24.94 25.32 23.41 26.28 843,985 24.531 -4.38%
2021-12-09 0 1.370 1.370 1.380 1.370 1.490 11,088,000 15,894,720 1.4335 26.28 26.28 26.48 26.28 28.59 577,946 27.502 -3.52%
2021-12-08 0 1.420 1.420 1.440 1.400 1.530 5,142,000 7,352,000 1.4298 27.24 27.24 27.63 26.86 29.35 268,019 27.431 -4.05%
2021-12-07 0 1.480 1.480 1.500 1.280 1.540 21,746,000 31,239,258 1.4366 28.39 28.39 28.78 24.56 29.55 1,133,479 27.561 8.82%
2021-12-06 0 1.360 1.360 1.390 1.360 1.660 19,076,000 28,672,940 1.5031 26.09 26.09 26.67 26.09 31.85 994,309 28.837 -19.53%
2021-12-03 0 1.690 1.680 1.690 1.610 1.980 29,212,000 50,031,240 1.7127 32.42 32.23 32.42 30.89 37.99 1,522,633 32.858 -13.78%
2021-12-02 0 1.960 1.950 1.960 1.950 2.110 13,338,000 26,787,000 2.0083 37.60 37.41 37.60 37.41 40.48 695,224 38.530 -2.00%
2021-12-01 0 2.000 2.000 2.010 1.950 2.170 21,484,000 43,578,040 2.0284 38.37 38.37 38.56 37.41 41.63 1,119,822 38.915 -7.83%
2021-11-30 0 2.170 2.140 2.170 2.170 2.430 65,558,000 144,781,750 2.2085 41.63 41.06 41.63 41.63 46.62 3,417,116 42.370 -8.82%
2021-11-29 0 2.380 2.380 2.390 2.320 2.570 11,102,000 27,098,050 2.4408 45.66 45.66 45.85 44.51 49.31 578,676 46.828 -5.93%
2021-11-26 0 2.530 2.500 2.530 2.470 2.560 10,108,000 25,290,624 2.5020 48.54 47.96 48.54 47.39 49.11 526,865 48.002 -1.17%
2021-11-25 0 2.560 2.540 2.560 2.520 2.580 5,516,000 14,076,516 2.5519 49.11 48.73 49.11 48.35 49.50 287,514 48.959 -0.78%
2021-11-24 0 2.580 2.580 2.590 2.420 2.620 11,088,000 28,033,190 2.5282 49.50 49.50 49.69 46.43 50.27 577,946 48.505 2.38%
2021-11-23 0 2.520 2.520 2.540 2.440 2.640 10,428,000 26,155,760 2.5082 48.35 48.35 48.73 46.81 50.65 543,544 48.121 -4.55%
2021-11-22 0 2.640 2.630 2.640 2.590 2.680 7,030,000 18,499,880 2.6316 50.65 50.46 50.65 49.69 51.42 366,429 50.487 0.38%
2021-11-19 0 2.630 2.630 2.640 2.560 2.730 12,832,000 33,819,806 2.6356 50.46 50.46 50.65 49.11 52.38 668,849 50.564 -5.05%
2021-11-18 0 2.770 2.760 2.770 2.690 2.890 9,490,000 26,319,600 2.7734 53.14 52.95 53.14 51.61 55.45 494,653 53.208 -3.48%
2021-11-17 0 2.870 2.860 2.870 2.830 2.900 9,978,000 28,537,520 2.8600 55.06 54.87 55.06 54.29 55.64 520,089 54.870 0.70%
2021-11-16 0 2.850 2.840 2.850 2.780 2.900 13,620,000 38,752,440 2.8453 54.68 54.49 54.68 53.33 55.64 709,923 54.587 -1.04%
2021-11-15 0 2.880 2.870 2.880 2.750 2.900 26,802,000 76,215,414 2.8436 55.25 55.06 55.25 52.76 55.64 1,397,015 54.556 5.11%
2021-11-12 0 2.740 2.730 2.740 2.560 2.780 11,880,000 31,895,164 2.6848 52.57 52.38 52.57 49.11 53.33 619,228 51.508 2.62%
2021-11-11 0 2.670 2.660 2.670 2.650 2.820 6,938,000 18,818,560 2.7124 51.22 51.03 51.22 50.84 54.10 361,633 52.038 -3.61%
2021-11-10 0 2.770 2.770 2.780 2.630 2.910 20,672,000 58,036,380 2.8075 53.14 53.14 53.33 50.46 55.83 1,077,498 53.862 2.97%
2021-11-09 0 2.690 2.680 2.690 2.620 2.790 7,484,000 20,158,566 2.6936 51.61 51.42 51.61 50.27 53.53 390,093 51.676 2.67%
2021-11-08 0 2.620 2.600 2.620 2.560 2.740 9,512,000 25,165,440 2.6457 50.27 49.88 50.27 49.11 52.57 495,799 50.757 1.16%
2021-11-05 0 2.590 2.580 2.590 2.480 2.700 15,028,000 39,529,660 2.6304 49.69 49.50 49.69 47.58 51.80 783,313 50.465 4.02%
2021-11-04 0 2.490 2.480 2.490 2.440 2.550 2,488,000 6,171,000 2.4803 47.77 47.58 47.77 46.81 48.92 129,683 47.585 -1.58%
2021-11-03 0 2.530 2.520 2.530 2.450 2.540 2,870,000 7,209,740 2.5121 48.54 48.35 48.54 47.00 48.73 149,595 48.195 0.80%
2021-11-02 0 2.510 2.500 2.510 2.500 2.560 3,156,000 7,918,680 2.5091 48.15 47.96 48.15 47.96 49.11 164,502 48.137 1.62%
2021-11-01 0 2.470 2.470 2.480 2.390 2.500 2,592,000 6,320,040 2.4383 47.39 47.39 47.58 45.85 47.96 135,104 46.779 0.00%
2021-10-29 0 2.470 2.450 2.470 2.440 2.600 3,280,000 8,196,920 2.4991 47.39 47.00 47.39 46.81 49.88 170,965 47.945 -1.98%
2021-10-28 0 2.520 2.510 2.520 2.340 2.540 8,232,000 20,285,520 2.4642 48.35 48.15 48.35 44.89 48.73 429,081 47.277 8.62%
2021-10-27 0 2.320 2.320 2.330 2.290 2.380 2,228,000 5,184,240 2.3269 44.51 44.51 44.70 43.93 45.66 116,131 44.641 -2.11%
2021-10-26 0 2.370 2.360 2.370 2.330 2.450 3,488,000 8,289,460 2.3766 45.47 45.28 45.47 44.70 47.00 181,807 45.595 -1.66%
2021-10-25 0 2.410 2.400 2.410 2.350 2.470 2,492,000 6,006,576 2.4103 46.24 46.04 46.24 45.09 47.39 129,892 46.243 -0.82%
2021-10-22 0 2.430 2.420 2.430 2.420 2.490 2,006,000 4,895,100 2.4402 46.62 46.43 46.62 46.43 47.77 104,560 46.816 0.41%
2021-10-21 0 2.420 2.420 2.430 2.390 2.580 3,854,000 9,409,530 2.4415 46.43 46.43 46.62 45.85 49.50 200,884 46.841 -3.20%
2021-10-20 0 2.500 2.500 2.510 2.460 2.570 5,350,000 13,432,290 2.5107 47.96 47.96 48.15 47.20 49.31 278,861 48.168 -0.79%
2021-10-19 0 2.520 2.500 2.520 2.360 2.540 4,250,000 10,505,020 2.4718 48.35 47.96 48.35 45.28 48.73 221,525 47.421 7.23%
2021-10-18 0 2.350 2.340 2.350 2.320 2.370 1,688,000 3,948,670 2.3393 45.09 44.89 45.09 44.51 45.47 87,985 44.879 0.00%
2021-10-15 0 2.350 2.320 2.350 2.250 2.360 3,153,200 7,271,908 2.3062 45.09 44.51 45.09 43.17 45.28 164,356 44.245 1.73%
2021-10-12 0 2.310 2.310 2.320 2.270 2.360 1,710,000 3,948,800 2.3092 44.32 44.32 44.51 43.55 45.28 89,131 44.303 0.00%
2021-10-11 0 2.310 2.300 2.310 2.250 2.340 4,208,000 9,687,104 2.3021 44.32 44.13 44.32 43.17 44.89 219,336 44.166 4.52%
2021-10-08 0 2.210 2.210 2.220 2.180 2.330 2,454,000 5,445,660 2.2191 42.40 42.40 42.59 41.82 44.70 127,911 42.574 -2.64%
2021-10-07 0 2.270 2.260 2.290 2.190 2.320 4,578,000 10,334,540 2.2574 43.55 43.36 43.93 42.02 44.51 238,622 43.309 5.58%
2021-10-06 0 2.150 2.150 2.160 2.100 2.180 2,518,000 5,396,240 2.1431 41.25 41.25 41.44 40.29 41.82 131,247 41.115 -0.46%
2021-10-05 0 2.160 2.150 2.160 2.080 2.220 1,932,000 4,162,300 2.1544 41.44 41.25 41.44 39.91 42.59 100,703 41.333 0.93%
2021-10-04 0 2.140 2.130 2.140 2.030 2.180 4,392,000 9,212,580 2.0976 41.06 40.86 41.06 38.95 41.82 228,927 40.242 -1.83%
2021-09-30 0 2.180 2.170 2.180 2.060 2.210 3,846,000 8,203,900 2.1331 41.82 41.63 41.82 39.52 42.40 200,467 40.924 1.87%
2021-09-29 0 2.140 2.130 2.140 2.130 2.220 3,391,000 7,291,130 2.1501 41.06 40.86 41.06 40.86 42.59 176,751 41.251 -4.04%
2021-09-28 0 2.230 2.220 2.230 2.140 2.280 3,364,000 7,464,240 2.2189 42.78 42.59 42.78 41.06 43.74 175,344 42.569 1.36%
2021-09-27 0 2.200 2.180 2.200 2.180 2.290 4,310,000 9,604,940 2.2285 42.21 41.82 42.21 41.82 43.93 224,653 42.755 -4.76%
2021-09-24 0 2.310 2.300 2.310 2.300 2.470 6,608,000 15,448,380 2.3378 44.32 44.13 44.32 44.13 47.39 344,432 44.852 -6.48%
2021-09-23 0 2.470 2.450 2.470 2.460 2.600 3,186,000 7,968,080 2.5010 47.39 47.00 47.39 47.20 49.88 166,066 47.982 -2.37%
2021-09-21 0 2.530 2.520 2.530 2.400 2.560 3,764,000 9,396,760 2.4965 48.54 48.35 48.54 46.04 49.11 196,193 47.895 -1.94%
2021-09-20 0 2.580 2.570 2.580 2.540 2.820 14,180,000 37,735,940 2.6612 49.50 49.31 49.50 48.73 54.10 739,112 51.056 -7.86%
2021-09-17 0 2.800 2.800 2.810 2.630 2.890 73,158,964 204,683,831 2.7978 53.72 53.72 53.91 50.46 55.45 3,813,305 53.676 6.46%
2021-09-16 0 2.630 2.620 2.630 2.630 2.820 12,856,000 34,337,934 2.6710 50.46 50.27 50.46 50.46 54.10 670,100 51.243 -6.41%
2021-09-15 0 2.810 2.800 2.810 2.610 2.840 8,854,000 24,578,620 2.7760 53.91 53.72 53.91 50.07 54.49 461,502 53.258 5.64%
2021-09-14 0 2.660 2.660 2.670 2.540 2.740 6,506,000 17,293,680 2.6581 51.03 51.03 51.22 48.73 52.57 339,116 50.996 1.92%
2021-09-13 0 2.610 2.600 2.610 2.550 2.750 5,330,000 13,997,860 2.6262 50.07 49.88 50.07 48.92 52.76 277,819 50.385 -5.09%
2021-09-10 0 2.750 2.740 2.750 2.710 2.840 4,344,000 11,977,260 2.7572 52.76 52.57 52.76 51.99 54.49 226,425 52.897 1.10%
2021-09-09 0 2.720 2.720 2.730 2.450 2.790 11,172,000 30,150,866 2.6988 52.18 52.18 52.38 47.00 53.53 582,324 51.777 6.25%
2021-09-08 0 2.560 2.560 2.570 2.540 2.630 3,018,000 7,785,720 2.5798 49.11 49.11 49.31 48.73 50.46 157,309 49.493 0.79%
2021-09-07 0 2.540 2.530 2.540 2.510 2.690 5,504,000 14,241,400 2.5875 48.73 48.54 48.73 48.15 51.61 286,888 49.641 -0.39%
2021-09-06 0 2.550 2.540 2.550 2.380 2.550 4,630,000 11,573,820 2.4997 48.92 48.73 48.92 45.66 48.92 241,332 47.958 5.37%
2021-09-03 0 2.420 2.410 2.430 2.350 2.500 3,026,000 7,378,020 2.4382 46.43 46.24 46.62 45.09 47.96 157,726 46.777 0.83%
2021-09-02 0 2.400 2.370 2.400 2.310 2.440 4,124,000 9,776,540 2.3706 46.04 45.47 46.04 44.32 46.81 214,958 45.481 1.69%
2021-09-01 0 2.360 2.330 2.360 2.250 2.420 4,692,000 10,987,160 2.3417 45.28 44.70 45.28 43.17 46.43 244,564 44.926 3.51%
2021-08-31 0 2.280 2.280 2.290 2.200 2.350 4,364,600 9,904,908 2.2694 43.74 43.74 43.93 42.21 45.09 227,498 43.538 -1.30%
2021-08-30 0 2.310 2.310 2.320 2.210 2.340 2,422,000 5,552,794 2.2926 44.32 44.32 44.51 42.40 44.89 126,243 43.985 3.12%
2021-08-27 0 2.240 2.230 2.250 2.210 2.400 3,802,000 8,748,440 2.3010 42.97 42.78 43.17 42.40 46.04 198,174 44.145 -1.75%
2021-08-26 0 2.280 2.270 2.280 2.150 2.300 3,456,000 7,812,802 2.2606 43.74 43.55 43.74 41.25 44.13 180,139 43.371 3.64%
2021-08-25 0 2.200 2.200 2.220 2.160 2.300 2,796,000 6,210,240 2.2211 42.21 42.21 42.59 41.44 44.13 145,737 42.613 -1.35%
2021-08-24 0 2.230 2.230 2.260 2.120 2.300 5,552,000 12,392,434 2.2321 42.78 42.78 43.36 40.67 44.13 289,390 42.823 4.69%
2021-08-23 0 2.130 2.130 2.140 2.110 2.340 7,184,000 15,702,102 2.1857 40.86 40.86 41.06 40.48 44.89 374,456 41.933 -1.84%
2021-08-20 0 2.170 2.170 2.180 2.000 2.280 8,089,900 17,174,488 2.1230 41.63 41.63 41.82 38.37 43.74 421,674 40.729 -0.46%
2021-08-19 0 2.180 2.180 2.190 2.170 2.310 4,026,000 8,911,580 2.2135 41.82 41.82 42.02 41.63 44.32 209,849 42.467 -5.22%
2021-08-18 0 2.300 2.300 2.310 2.240 2.370 2,760,000 6,336,060 2.2957 44.13 44.13 44.32 42.97 45.47 143,861 44.043 -2.13%
2021-08-17 0 2.350 2.350 2.360 2.300 2.510 4,310,000 10,294,300 2.3885 45.09 45.09 45.28 44.13 48.15 224,653 45.823 3.98%
2021-08-16 0 2.260 2.250 2.260 2.200 2.370 2,400,000 5,420,420 2.2585 43.36 43.17 43.36 42.21 45.47 125,097 43.330 -4.24%
2021-08-13 0 2.360 2.350 2.360 2.290 2.650 6,754,000 16,107,360 2.3849 45.28 45.09 45.28 43.93 50.84 352,042 45.754 -8.53%
2021-08-12 0 2.580 2.580 2.600 2.530 2.740 6,598,000 17,310,840 2.6236 49.50 49.50 49.88 48.54 52.57 343,911 50.335 -2.27%
2021-08-11 0 2.640 2.580 2.640 2.080 2.770 19,908,000 49,256,020 2.4742 50.65 49.50 50.65 39.91 53.14 1,037,676 47.468 23.36%
2021-08-10 0 2.140 2.130 2.140 1.930 2.160 5,404,000 11,082,370 2.0508 41.06 40.86 41.06 37.03 41.44 281,676 39.344 7.54%
2021-08-09 0 1.990 1.940 1.990 1.820 2.010 5,786,000 11,042,680 1.9085 38.18 37.22 38.18 34.92 38.56 301,587 36.615 -1.97%
2021-08-06 0 2.030 2.010 2.030 1.970 2.190 7,216,000 14,739,040 2.0425 38.95 38.56 38.95 37.79 42.02 376,124 39.187 -5.58%
2021-08-05 0 2.150 2.150 2.160 2.100 2.320 4,102,000 8,883,040 2.1655 41.25 41.25 41.44 40.29 44.51 213,811 41.546 -6.11%
2021-08-04 0 2.290 2.260 2.290 2.200 2.340 3,172,000 7,224,260 2.2775 43.93 43.36 43.93 42.21 44.89 165,336 43.694 -2.97%
2021-08-03 0 2.360 2.360 2.370 2.110 2.550 8,448,000 19,361,280 2.2918 45.28 45.28 45.47 40.48 48.92 440,340 43.969 -7.09%
2021-08-02 0 2.540 2.520 2.540 2.420 2.570 1,530,000 3,848,380 2.5153 48.73 48.35 48.73 46.43 49.31 79,749 48.256 1.20%
2021-07-30 0 2.510 2.510 2.540 2.430 2.680 2,126,000 5,341,220 2.5123 48.15 48.15 48.73 46.62 51.42 110,815 48.200 -6.34%
2021-07-29 0 2.680 2.660 2.680 2.490 2.690 4,322,000 11,166,380 2.5836 51.42 51.03 51.42 47.77 51.61 225,278 49.567 10.29%
2021-07-28 0 2.430 2.430 2.440 2.190 2.470 5,244,000 12,102,900 2.3080 46.62 46.62 46.81 42.02 47.39 273,336 44.278 8.00%
2021-07-27 0 2.250 2.240 2.250 2.150 2.670 11,802,000 28,052,780 2.3770 43.17 42.97 43.17 41.25 51.22 615,162 45.602 -13.79%
2021-07-26 0 2.610 2.600 2.610 2.550 2.920 6,152,000 16,346,020 2.6570 50.07 49.88 50.07 48.92 56.02 320,664 50.976 -7.12%
2021-07-23 0 2.810 2.780 2.810 2.710 2.840 2,712,000 7,544,656 2.7820 53.91 53.33 53.91 51.99 54.49 141,359 53.372 0.36%
2021-07-22 0 2.800 2.800 2.810 2.780 2.860 2,032,000 5,713,550 2.8118 53.72 53.72 53.91 53.33 54.87 105,915 53.945 -1.06%
2021-07-21 0 2.830 2.830 2.850 2.800 2.900 2,228,000 6,311,416 2.8328 54.29 54.29 54.68 53.72 55.64 116,131 54.347 -0.70%
2021-07-20 0 2.850 2.840 2.890 2.830 2.990 2,772,000 7,940,420 2.8645 54.68 54.49 55.45 54.29 57.36 144,486 54.956 -3.72%
2021-07-19 0 2.960 2.930 2.960 2.930 3.080 2,654,000 7,901,660 2.9773 56.79 56.21 56.79 56.21 59.09 138,336 57.119 -4.21%
2021-07-16 0 3.090 3.090 3.100 3.000 3.100 2,408,300 7,357,502 3.0551 59.28 59.28 59.47 57.56 59.47 125,529 58.612 0.65%
2021-07-15 0 3.070 3.070 3.080 2.900 3.080 4,378,000 13,252,920 3.0272 58.90 58.90 59.09 55.64 59.09 228,197 58.077 4.07%
2021-07-14 0 2.950 2.950 2.970 2.940 3.140 3,476,000 10,560,380 3.0381 56.60 56.60 56.98 56.40 60.24 181,181 58.286 -4.84%
2021-07-13 0 3.100 3.100 3.110 3.000 3.190 8,670,000 26,692,680 3.0787 59.47 59.47 59.67 57.56 61.20 451,911 59.066 1.31%
2021-07-12 0 3.060 3.050 3.060 2.870 3.080 5,066,000 15,239,400 3.0082 58.71 58.51 58.71 55.06 59.09 264,058 57.712 6.62%
2021-07-09 0 2.870 2.860 2.870 2.730 2.940 2,540,000 7,261,260 2.8588 55.06 54.87 55.06 52.38 56.40 132,394 54.846 2.50%
2021-07-08 0 2.800 2.800 2.820 2.800 2.930 3,146,000 8,979,720 2.8543 53.72 53.72 54.10 53.72 56.21 163,981 54.761 -2.78%
2021-07-07 0 2.880 2.880 2.890 2.860 3.000 2,568,000 7,456,960 2.9038 55.25 55.25 55.45 54.87 57.56 133,853 55.710 -3.36%
2021-07-06 0 2.980 2.970 2.990 2.880 3.010 2,274,000 6,689,700 2.9418 57.17 56.98 57.36 55.25 57.75 118,529 56.439 1.71%
2021-07-05 0 2.930 2.930 2.940 2.930 3.120 3,096,000 9,280,880 2.9977 56.21 56.21 56.40 56.21 59.86 161,375 57.511 -6.09%
2021-07-02 0 3.120 3.110 3.120 2.770 3.130 5,616,000 16,838,200 2.9983 59.86 59.67 59.86 53.14 60.05 292,726 57.522 1.30%
2021-06-30 0 3.080 3.050 3.080 2.990 3.110 3,042,000 9,283,540 3.0518 59.09 58.51 59.09 57.36 59.67 158,560 58.549 0.65%
2021-06-29 0 3.060 3.060 3.080 3.040 3.190 2,404,000 7,445,240 3.0970 58.71 58.71 59.09 58.32 61.20 125,305 59.417 -3.47%
2021-06-28 0 3.170 3.150 3.170 3.050 3.190 2,302,000 7,222,260 3.1374 60.82 60.43 60.82 58.51 61.20 119,988 60.191 3.26%
2021-06-25 0 3.070 3.070 3.080 2.940 3.080 3,378,000 10,180,180 3.0137 58.90 58.90 59.09 56.40 59.09 176,073 57.818 -0.32%
2021-06-24 0 3.080 3.060 3.080 3.050 3.150 1,916,000 5,892,480 3.0754 59.09 58.71 59.09 58.51 60.43 99,869 59.002 -0.32%
2021-06-23 0 3.090 3.090 3.100 3.090 3.210 3,390,000 10,644,420 3.1399 59.28 59.28 59.47 59.28 61.58 176,699 60.240 -3.74%
2021-06-22 0 3.210 3.210 3.220 3.020 3.250 7,594,000 23,675,980 3.1177 61.58 61.58 61.78 57.94 62.35 395,826 59.814 0.31%
2021-06-21 0 3.200 3.200 3.210 3.000 3.280 7,992,000 25,625,060 3.2063 61.39 61.39 61.58 57.56 62.93 416,571 61.514 3.23%
2021-06-18 0 3.100 3.090 3.100 2.770 3.100 10,664,000 31,840,980 2.9858 59.47 59.28 59.47 53.14 59.47 555,846 57.284 9.93%
2021-06-17 0 2.820 2.780 2.820 2.730 2.830 3,754,000 10,496,700 2.7961 54.10 53.33 54.10 52.38 54.29 195,672 53.644 1.44%
2021-06-16 0 2.780 2.770 2.780 2.690 2.860 4,331,000 11,838,730 2.7335 53.33 53.14 53.33 51.61 54.87 225,747 52.442 -2.11%
2021-06-15 0 2.840 2.840 2.850 2.710 2.860 3,028,000 8,443,880 2.7886 54.49 54.49 54.68 51.99 54.87 157,830 53.500 5.19%
2021-06-11 0 2.700 2.660 2.710 2.650 2.720 2,552,000 6,856,620 2.6868 51.80 51.03 51.99 50.84 52.18 133,019 51.546 0.00%
2021-06-10 0 2.700 2.700 2.710 2.680 2.810 3,342,000 9,111,960 2.7265 51.80 51.80 51.99 51.42 53.91 174,197 52.308 -2.88%
2021-06-09 0 2.780 2.770 2.780 2.660 2.830 2,342,000 6,446,760 2.7527 53.33 53.14 53.33 51.03 54.29 122,073 52.811 -0.71%
2021-06-08 0 2.800 2.800 2.820 2.800 2.920 2,180,000 6,184,240 2.8368 53.72 53.72 54.10 53.72 56.02 113,629 54.425 -0.36%
2021-06-07 0 2.810 2.810 2.820 2.770 2.850 1,848,000 5,156,120 2.7901 53.91 53.91 54.10 53.14 54.68 96,324 53.529 0.72%
2021-06-04 0 2.790 2.790 2.810 2.650 2.820 3,052,000 8,354,020 2.7372 53.53 53.53 53.91 50.84 54.10 159,081 52.514 1.45%
2021-06-03 0 2.750 2.750 2.770 2.710 2.900 3,198,000 8,882,520 2.7775 52.76 52.76 53.14 51.99 55.64 166,691 53.287 -3.17%
2021-06-02 0 2.840 2.830 2.840 2.810 2.910 2,890,400 8,186,332 2.8322 54.49 54.29 54.49 53.91 55.83 150,658 54.337 -1.73%
2021-06-01 0 2.890 2.890 2.900 2.810 2.970 1,916,000 5,553,160 2.8983 55.45 55.45 55.64 53.91 56.98 99,869 55.605 0.35%
2021-05-31 0 2.880 2.880 2.890 2.800 2.940 3,444,000 9,818,800 2.8510 55.25 55.25 55.45 53.72 56.40 179,514 54.697 0.70%
2021-05-28 0 2.860 2.850 2.860 2.850 3.050 3,618,000 10,536,040 2.9121 54.87 54.68 54.87 54.68 58.51 188,583 55.870 -5.61%
2021-05-27 0 3.030 3.020 3.030 2.750 3.030 3,090,000 9,027,200 2.9214 58.13 57.94 58.13 52.76 58.13 161,062 56.048 6.32%
2021-05-26 0 2.850 2.850 2.860 2.680 3.060 6,166,000 17,390,520 2.8204 54.68 54.68 54.87 51.42 58.71 321,394 54.110 -3.62%
2021-05-25 0 2.970 2.950 2.970 2.930 3.080 3,074,000 9,184,100 2.9877 56.73 56.35 56.73 55.97 58.83 160,933 57.068 0.68%
2021-05-24 0 2.950 2.940 2.950 2.880 3.150 5,318,000 15,684,100 2.9492 56.35 56.16 56.35 55.01 60.17 278,414 56.334 -6.35%
2021-05-21 0 3.150 3.150 3.200 3.140 3.330 3,986,000 12,834,560 3.2199 60.17 60.17 61.12 59.98 63.61 208,679 61.504 -3.96%
2021-05-20 0 3.280 3.280 3.290 3.130 3.450 9,033,000 29,707,730 3.2888 62.65 62.65 62.84 59.79 65.90 472,905 62.820 -1.20%
2021-05-18 0 3.320 3.320 3.330 2.890 3.330 10,680,600 33,970,924 3.1806 63.42 63.42 63.61 55.20 63.61 559,162 60.753 14.88%
2021-05-17 0 2.890 2.890 2.900 2.740 2.950 4,744,000 13,528,240 2.8517 55.20 55.20 55.39 52.34 56.35 248,363 54.470 7.04%
2021-05-14 0 2.700 2.680 2.700 2.630 2.800 2,440,000 6,525,040 2.6742 51.57 51.19 51.57 50.24 53.48 127,741 51.080 -1.10%
2021-05-13 0 2.730 2.710 2.730 2.600 2.800 3,720,000 10,121,280 2.7208 52.15 51.76 52.15 49.66 53.48 194,753 51.970 1.49%
2021-05-12 0 2.690 2.690 2.700 2.640 2.790 3,798,000 10,228,040 2.6930 51.38 51.38 51.57 50.43 53.29 198,837 51.439 2.67%
2021-05-11 0 2.620 2.620 2.660 2.540 2.730 5,530,000 14,462,560 2.6153 50.04 50.04 50.81 48.52 52.15 289,512 49.955 -4.03%
2021-05-10 0 2.730 2.710 2.730 2.540 2.950 12,040,000 33,699,760 2.7990 52.15 51.76 52.15 48.52 56.35 630,331 53.464 4.60%
2021-05-07 0 2.610 2.610 2.620 2.520 3.120 18,158,500 49,249,580 2.7122 49.85 49.85 50.04 48.13 59.60 950,653 51.806 -14.14%
2021-05-06 0 3.040 3.040 3.050 2.890 3.470 16,051,900 49,822,528 3.1038 58.07 58.07 58.26 55.20 66.28 840,366 59.287 -10.59%
2021-05-05 0 3.400 3.400 3.410 3.210 3.640 14,900,000 51,828,280 3.4784 64.94 64.94 65.13 61.31 69.53 780,061 66.441 3.03%
2021-05-04 0 3.300 3.300 3.330 2.800 3.440 15,000,000 48,553,840 3.2369 63.03 63.03 63.61 53.48 65.71 785,296 61.829 13.21%
2021-05-03 0 11.66 11.66 11.68 11.20 12.50 3,030,400 35,408,356 11.684 55.68 55.68 55.78 53.48 59.69 634,603 55.796 -4.74%
2021-04-30 0 12.24 12.20 12.24 11.40 12.46 3,266,000 39,699,160 12.155 58.45 58.26 58.45 54.44 59.50 683,940 58.045 5.52%
2021-04-29 0 11.60 11.58 11.60 11.10 11.60 1,921,000 21,947,240 11.425 55.39 55.30 55.39 53.01 55.39 402,281 54.557 3.39%
2021-04-28 0 11.22 11.22 11.24 10.68 11.66 2,696,000 30,196,160 11.200 53.58 53.58 53.67 51.00 55.68 564,575 53.485 2.94%
2021-04-27 0 10.90 10.90 10.94 10.34 11.48 2,837,000 30,646,360 10.802 52.05 52.05 52.24 49.38 54.82 594,103 51.584 -2.68%
2021-04-26 0 11.20 11.20 11.26 9.700 11.48 5,642,000 60,511,080 10.725 53.48 53.48 53.77 46.32 54.82 1,181,504 51.215 15.70%
2021-04-23 0 9.680 9.680 9.700 9.540 9.810 1,583,000 15,324,660 9.6808 46.22 46.22 46.32 45.56 46.85 331,500 46.228 0.83%
2021-04-22 0 9.600 9.600 9.620 8.890 10.00 3,578,000 34,023,380 9.5090 45.84 45.84 45.94 42.45 47.75 749,277 45.408 -2.04%
2021-04-21 0 9.800 9.780 9.800 8.870 9.900 3,950,000 38,062,380 9.6360 46.80 46.70 46.80 42.36 47.28 827,178 46.015 2.19%
2021-04-20 0 9.590 9.590 9.600 8.610 9.600 6,569,000 61,211,290 9.3182 45.79 45.79 45.84 41.12 45.84 1,375,629 44.497 11.38%
2021-04-19 0 8.610 8.600 8.620 8.070 8.700 3,946,000 33,127,480 8.3952 41.12 41.07 41.16 38.54 41.54 826,341 40.089 5.51%
2021-04-16 0 8.160 8.140 8.160 7.750 8.350 4,838,800 39,447,982 8.1524 38.97 38.87 38.97 37.01 39.87 1,013,304 38.930 3.95%
2021-04-15 0 7.850 7.830 7.850 7.100 8.050 7,518,000 57,847,840 7.6946 37.49 37.39 37.49 33.90 38.44 1,574,361 36.744 9.18%
2021-04-14 0 7.190 7.180 7.190 6.980 7.200 2,069,000 14,687,500 7.0988 34.33 34.29 34.33 33.33 34.38 433,274 33.899 3.01%
2021-04-13 0 6.980 6.980 7.000 6.950 7.170 970,000 6,818,300 7.0292 33.33 33.33 33.43 33.19 34.24 203,130 33.566 -2.24%
2021-04-12 0 7.140 7.120 7.140 6.800 7.170 1,640,000 11,453,060 6.9836 34.10 34.00 34.10 32.47 34.24 343,436 33.348 2.00%
2021-04-09 0 7.000 7.000 7.010 6.760 7.090 1,141,000 7,932,100 6.9519 33.43 33.43 33.47 32.28 33.86 238,939 33.197 1.74%
2021-04-08 0 6.880 6.840 6.880 6.820 7.290 4,374,000 30,916,580 7.0683 32.85 32.66 32.85 32.57 34.81 915,969 33.753 0.00%
2021-04-07 0 6.880 6.860 6.880 6.440 7.070 3,116,000 20,981,800 6.7336 32.85 32.76 32.85 30.75 33.76 652,529 32.155 6.50%
2021-04-01 0 6.460 6.460 6.470 6.300 6.550 1,639,000 10,578,830 6.4544 30.85 30.85 30.90 30.08 31.28 343,227 30.822 0.78%
2021-03-31 0 6.410 6.410 6.430 6.340 6.700 2,220,000 14,441,220 6.5051 30.61 30.61 30.70 30.28 31.99 464,895 31.063 -0.62%
2021-03-30 0 6.450 6.450 6.480 6.340 6.560 1,602,000 10,405,660 6.4954 30.80 30.80 30.94 30.28 31.33 335,478 31.017 0.00%
2021-03-29 0 6.450 6.430 6.470 6.180 6.560 2,380,000 15,214,340 6.3926 30.80 30.70 30.90 29.51 31.33 498,401 30.526 6.97%
2021-03-26 0 6.030 6.010 6.030 6.000 6.350 1,494,000 9,260,920 6.1987 28.79 28.70 28.79 28.65 30.32 312,862 29.601 -0.33%
2021-03-25 0 6.050 6.000 6.050 5.710 6.090 1,352,000 8,089,580 5.9834 28.89 28.65 28.89 27.27 29.08 283,125 28.572 0.67%
2021-03-24 0 6.010 5.950 6.010 5.740 6.270 1,326,000 7,927,940 5.9788 28.70 28.41 28.70 27.41 29.94 277,681 28.551 -4.60%
2021-03-23 0 6.300 6.250 6.300 5.890 6.650 2,402,000 15,238,140 6.3439 30.08 29.85 30.08 28.13 31.76 503,008 30.294 -2.93%
2021-03-22 0 6.490 6.480 6.490 6.200 6.500 3,141,000 20,060,240 6.3866 30.99 30.94 30.99 29.61 31.04 657,764 30.498 4.85%
2021-03-19 0 6.190 6.180 6.190 5.790 6.190 2,366,000 14,172,180 5.9899 29.56 29.51 29.56 27.65 29.56 495,469 28.604 3.17%
2021-03-18 0 6.000 5.950 6.000 5.500 6.060 2,518,000 14,584,340 5.7920 28.65 28.41 28.65 26.26 28.94 527,300 27.659 9.89%
2021-03-17 0 5.460 5.460 5.500 5.400 5.650 1,690,000 9,382,140 5.5516 26.07 26.07 26.26 25.79 26.98 353,907 26.510 -2.15%
2021-03-16 0 5.580 5.550 5.580 5.460 5.650 1,828,000 10,157,220 5.5565 26.65 26.50 26.65 26.07 26.98 382,806 26.534 2.20%
2021-03-15 0 5.460 5.420 5.500 5.370 5.600 1,380,000 7,573,800 5.4883 26.07 25.88 26.26 25.64 26.74 288,989 26.208 0.00%
2021-03-12 0 5.460 5.450 5.480 5.450 5.700 1,185,600 6,572,944 5.5440 26.07 26.03 26.17 26.03 27.22 248,279 26.474 -1.62%
2021-03-11 0 5.550 5.450 5.550 5.370 5.580 800,000 4,391,720 5.4897 26.50 26.03 26.50 25.64 26.65 167,530 26.215 2.02%
2021-03-10 0 5.440 5.410 5.450 5.350 5.940 1,616,000 9,060,500 5.6067 25.98 25.83 26.03 25.55 28.37 338,410 26.774 -1.09%
2021-03-09 0 5.500 5.490 5.500 5.020 5.730 3,282,000 17,566,850 5.3525 26.26 26.22 26.26 23.97 27.36 687,291 25.560 7.84%
2021-03-08 0 5.100 5.100 5.140 5.080 5.910 1,560,000 8,189,260 5.2495 24.35 24.35 24.54 24.26 28.22 326,683 25.068 -4.49%
2021-03-05 0 5.340 5.340 5.380 5.330 5.620 1,464,000 7,954,460 5.4334 25.50 25.50 25.69 25.45 26.84 306,580 25.946 -5.99%
2021-03-04 0 5.680 5.680 5.840 5.500 5.840 1,082,000 6,122,420 5.6584 27.12 27.12 27.89 26.26 27.89 226,584 27.021 -2.24%
2021-03-03 0 5.810 5.820 5.870 5.780 5.970 778,000 4,550,540 5.8490 27.74 27.79 28.03 27.60 28.51 162,923 27.931 -1.53%
2021-03-02 0 5.900 5.900 5.910 5.760 6.200 1,526,000 9,089,540 5.9564 28.17 28.17 28.22 27.51 29.61 319,563 28.444 2.61%
2021-03-01 0 5.750 5.750 5.790 5.450 5.870 1,190,000 6,793,100 5.7085 27.46 27.46 27.65 26.03 28.03 249,201 27.260 3.98%
2021-02-26 0 5.530 5.520 5.530 5.400 5.780 2,220,000 12,305,780 5.5431 26.41 26.36 26.41 25.79 27.60 464,895 26.470 -6.27%
2021-02-25 0 5.900 5.900 5.970 5.610 6.250 1,996,000 11,838,920 5.9313 28.17 28.17 28.51 26.79 29.85 417,987 28.324 1.72%
2021-02-24 0 5.800 5.660 5.800 5.400 6.270 4,078,000 23,127,460 5.6713 27.70 27.03 27.70 25.79 29.94 853,983 27.082 -4.92%
2021-02-23 0 6.100 6.100 6.110 5.930 6.300 1,616,000 9,906,060 6.1300 29.13 29.13 29.18 28.32 30.08 338,410 29.272 -2.56%
2021-02-22 0 6.260 6.210 6.260 6.180 7.100 3,670,000 24,108,920 6.5692 29.89 29.65 29.89 29.51 33.90 768,543 31.370 -8.61%
2021-02-19 0 6.850 6.820 6.850 6.300 6.900 3,772,000 25,173,620 6.6738 32.71 32.57 32.71 30.08 32.95 789,903 31.869 2.54%
2021-02-18 0 6.680 6.640 6.680 6.600 7.300 3,079,000 20,961,940 6.8080 31.90 31.71 31.90 31.52 34.86 644,780 32.510 -7.86%
2021-02-17 0 7.250 7.220 7.250 5.920 7.420 9,414,000 64,471,020 6.8484 34.62 34.48 34.62 28.27 35.43 1,971,407 32.703 15.08%
2021-02-16 0 6.300 6.290 6.350 6.280 6.750 4,032,000 25,774,560 6.3925 30.08 30.04 30.32 29.99 32.23 844,350 30.526 -4.40%
2021-02-11 0 6.590 6.590 6.600 6.240 6.590 2,690,000 17,139,300 6.3715 31.47 31.47 31.52 29.80 31.47 563,319 30.426 0.00%
2021-02-10 0 6.590 6.580 6.590 6.360 6.780 5,048,000 32,832,120 6.5040 31.47 31.42 31.47 30.37 32.38 1,057,113 31.058 -2.95%
2021-02-09 0 6.790 6.780 6.790 6.600 7.200 6,272,200 42,572,416 6.7875 32.42 32.38 32.42 31.52 34.38 1,313,475 32.412 -3.00%
2021-02-08 0 7.000 6.990 7.000 6.050 7.000 11,438,220 75,074,451 6.5635 33.43 33.38 33.43 28.89 33.43 2,395,303 31.342 15.70%
2021-02-05 0 6.050 6.020 6.050 5.160 6.300 12,106,000 69,377,670 5.7308 28.89 28.75 28.89 24.64 30.08 2,535,145 27.366 19.33%
2021-02-04 0 5.070 5.050 5.070 4.950 5.200 2,096,000 10,572,500 5.0441 24.21 24.12 24.21 23.64 24.83 438,928 24.087 -0.78%
2021-02-03 0 5.110 5.060 5.110 4.890 5.180 3,278,000 16,600,640 5.0643 24.40 24.16 24.40 23.35 24.74 686,453 24.183 3.02%
2021-02-02 0 4.960 4.910 4.960 4.710 5.200 2,132,000 10,627,960 4.9850 23.69 23.45 23.69 22.49 24.83 446,467 23.805 3.33%
2021-02-01 0 4.800 4.800 4.820 4.600 4.840 2,224,000 10,527,780 4.7337 22.92 22.92 23.02 21.97 23.11 465,733 22.605 4.35%
2021-01-29 0 4.600 4.590 4.610 4.470 5.120 2,920,000 14,100,500 4.8289 21.97 21.92 22.01 21.35 24.45 611,484 23.059 -5.93%
2021-01-28 0 4.890 4.890 4.900 4.580 5.300 6,080,000 30,569,340 5.0279 23.35 23.35 23.40 21.87 25.31 1,273,226 24.009 1.87%
2021-01-27 0 4.800 4.780 4.800 4.280 4.800 3,944,000 17,976,780 4.5580 22.92 22.83 22.92 20.44 22.92 825,922 21.766 6.43%
2021-01-26 0 4.510 4.500 4.510 4.400 4.690 2,366,000 10,595,960 4.4784 21.54 21.49 21.54 21.01 22.40 495,469 21.386 -0.66%
2021-01-25 0 4.540 4.540 4.550 4.440 4.670 2,274,000 10,319,240 4.5379 21.68 21.68 21.73 21.20 22.30 476,203 21.670 -1.73%
2021-01-22 0 4.620 4.630 4.640 4.480 4.670 2,610,000 11,998,420 4.5971 22.06 22.11 22.16 21.39 22.30 546,566 21.952 -0.86%
2021-01-21 0 4.660 4.660 4.680 4.420 4.680 2,666,000 12,036,360 4.5148 22.25 22.25 22.35 21.11 22.35 558,293 21.559 4.95%
2021-01-20 0 4.440 4.440 4.470 4.400 4.630 2,442,000 10,905,320 4.4657 21.20 21.20 21.35 21.01 22.11 511,385 21.325 -1.11%
2021-01-19 0 4.490 4.490 4.500 4.460 5.260 3,614,000 17,010,740 4.7069 21.44 21.44 21.49 21.30 25.12 756,816 22.477 -4.06%
2021-01-18 0 4.680 4.680 4.700 4.210 4.680 3,546,000 15,680,180 4.4219 22.35 22.35 22.44 20.10 22.35 742,576 21.116 7.09%
2021-01-15 0 4.370 4.310 4.370 4.310 4.520 2,312,000 10,195,940 4.4100 20.87 20.58 20.87 20.58 21.58 484,161 21.059 -2.24%
2021-01-14 0 4.470 4.470 4.510 4.350 4.580 2,474,000 10,955,060 4.4281 21.35 21.35 21.54 20.77 21.87 518,086 21.145 1.59%
2021-01-13 0 4.400 4.370 4.400 4.360 4.440 2,310,000 10,186,940 4.4099 21.01 20.87 21.01 20.82 21.20 483,742 21.059 0.23%
2021-01-12 0 4.390 4.350 4.400 4.210 4.530 2,318,000 10,110,280 4.3616 20.96 20.77 21.01 20.10 21.63 485,418 20.828 4.28%
2021-01-11 0 4.210 4.180 4.220 4.160 4.360 2,564,000 10,817,080 4.2188 20.10 19.96 20.15 19.87 20.82 536,933 20.146 0.00%
2021-01-08 0 4.210 4.210 4.220 4.150 4.290 2,212,000 9,316,560 4.2118 20.10 20.10 20.15 19.82 20.49 463,220 20.113 -0.94%
2021-01-07 0 4.250 4.210 4.250 4.200 4.510 1,590,000 6,878,160 4.3259 20.29 20.10 20.29 20.06 21.54 332,965 20.657 -4.28%
2021-01-06 0 4.440 4.440 4.450 4.410 4.540 1,440,000 6,436,540 4.4698 21.20 21.20 21.25 21.06 21.68 301,554 21.345 -1.99%
2021-01-05 0 4.530 4.500 4.530 4.400 4.540 1,534,000 6,844,500 4.4619 21.63 21.49 21.63 21.01 21.68 321,238 21.307 2.03%
2021-01-04 0 4.440 4.430 4.480 4.430 4.700 1,504,000 6,803,660 4.5237 21.20 21.15 21.39 21.15 22.44 314,956 21.602 -5.53%
2020-12-31 0 4.700 4.580 4.700 4.510 4.750 1,118,000 5,121,160 4.5806 22.44 21.87 22.44 21.54 22.68 234,123 21.874 0.21%
2020-12-30 0 4.690 4.690 4.700 4.410 4.900 2,618,000 12,213,320 4.6651 22.40 22.40 22.44 21.06 23.40 548,241 22.277 3.53%
2020-12-29 0 4.530 4.480 4.530 4.100 4.560 2,920,000 12,739,680 4.3629 21.63 21.39 21.63 19.58 21.78 611,484 20.834 8.63%
2020-12-28 0 4.170 4.110 4.180 4.040 4.250 1,750,000 7,290,940 4.1663 19.91 19.63 19.96 19.29 20.29 366,471 19.895 -0.95%
2020-12-24 0 4.210 4.090 4.210 4.080 4.240 1,440,000 5,988,900 4.1590 20.10 19.53 20.10 19.48 20.25 301,554 19.860 0.48%
2020-12-23 0 4.190 4.130 4.190 4.080 4.250 2,468,000 10,231,900 4.1458 20.01 19.72 20.01 19.48 20.29 516,829 19.797 -1.18%
2020-12-22 0 4.240 4.150 4.240 4.100 4.360 1,850,000 7,784,980 4.2081 20.25 19.82 20.25 19.58 20.82 387,413 20.095 -2.30%
2020-12-21 0 4.340 4.300 4.340 4.040 4.380 1,686,000 7,019,600 4.1635 20.72 20.53 20.72 19.29 20.92 353,069 19.882 0.23%
2020-12-18 0 4.330 4.330 4.340 4.100 4.710 2,116,000 9,295,740 4.3931 20.68 20.68 20.72 19.58 22.49 443,116 20.978 -6.48%
2020-12-17 0 4.630 4.560 4.630 4.550 4.770 1,324,000 6,126,980 4.6276 22.11 21.78 22.11 21.73 22.78 277,262 22.098 1.98%
2020-12-16 0 4.540 4.510 4.540 4.500 4.790 1,600,000 7,378,680 4.6117 21.68 21.54 21.68 21.49 22.87 335,060 22.022 -4.42%
2020-12-15 0 4.750 4.750 4.760 4.700 4.950 1,404,000 6,694,060 4.7678 22.68 22.68 22.73 22.44 23.64 294,015 22.768 -0.42%
2020-12-14 0 4.770 4.760 4.810 4.770 4.890 1,370,000 6,642,980 4.8489 22.78 22.73 22.97 22.78 23.35 286,895 23.155 -2.65%
2020-12-11 0 4.900 4.890 4.900 4.900 4.960 1,218,000 6,024,760 4.9464 23.40 23.35 23.40 23.40 23.69 255,064 23.621 -0.41%
2020-12-10 0 4.920 4.870 4.920 4.860 4.960 1,220,000 6,023,420 4.9372 23.49 23.26 23.49 23.21 23.69 255,483 23.577 0.20%
2020-12-09 0 4.910 4.890 4.910 4.840 5.000 1,214,000 5,997,360 4.9402 23.45 23.35 23.45 23.11 23.88 254,226 23.591 -0.61%
2020-12-08 0 4.940 4.900 4.940 4.890 5.000 1,264,000 6,267,740 4.9587 23.59 23.40 23.59 23.35 23.88 264,697 23.679 -0.80%
2020-12-07 0 4.980 4.920 4.980 4.700 5.050 1,788,000 8,777,500 4.9091 23.78 23.49 23.78 22.44 24.12 374,429 23.442 0.81%
2020-12-04 0 4.940 4.940 4.990 4.930 5.010 1,242,000 6,194,660 4.9876 23.59 23.59 23.83 23.54 23.92 260,090 23.817 -1.20%
2020-12-03 0 5.000 4.970 5.000 4.910 5.050 1,284,000 6,424,700 5.0037 23.88 23.73 23.88 23.45 24.12 268,885 23.894 -0.40%
2020-12-02 0 5.020 5.020 5.030 4.950 5.100 2,026,000 10,159,660 5.0146 23.97 23.97 24.02 23.64 24.35 424,269 23.946 0.40%
2020-12-01 0 5.000 4.980 5.000 4.960 5.130 1,304,000 6,563,420 5.0333 23.88 23.78 23.88 23.69 24.50 273,074 24.035 -1.77%
2020-11-30 0 5.090 5.030 5.090 4.940 5.200 1,868,000 9,424,880 5.0454 24.31 24.02 24.31 23.59 24.83 391,182 24.093 1.80%
2020-11-27 0 5.000 5.000 5.070 4.940 5.070 1,348,000 6,753,200 5.0098 23.88 23.88 24.21 23.59 24.21 282,288 23.923 -0.60%
2020-11-26 0 5.030 5.000 5.030 4.930 5.090 1,260,000 6,333,160 5.0263 24.02 23.88 24.02 23.54 24.31 263,859 24.002 -1.18%
2020-11-25 0 5.090 5.090 5.120 4.930 5.090 1,684,000 8,421,320 5.0008 24.31 24.31 24.45 23.54 24.31 352,650 23.880 3.88%
2020-11-24 0 4.900 4.900 4.980 4.900 5.090 1,288,000 6,411,360 4.9778 23.40 23.40 23.78 23.40 24.31 269,723 23.770 -2.00%
2020-11-23 0 5.000 4.990 5.000 4.940 5.380 1,486,000 7,577,160 5.0990 23.88 23.83 23.88 23.59 25.69 311,187 24.349 -6.54%
2020-11-20 0 5.350 5.350 5.380 5.320 5.610 1,686,000 9,084,140 5.3880 25.55 25.55 25.69 25.40 26.79 353,069 25.729 -2.73%
2020-11-19 0 5.500 5.480 5.500 5.200 5.670 4,650,000 25,278,800 5.4363 26.26 26.17 26.26 24.83 27.08 973,767 25.960 4.17%
2020-11-18 0 5.280 5.280 5.290 4.970 5.370 2,154,000 11,336,180 5.2629 25.21 25.21 25.26 23.73 25.64 451,074 25.132 3.33%
2020-11-17 0 5.110 5.100 5.110 4.590 5.110 1,840,000 8,775,220 4.7691 24.40 24.35 24.40 21.92 24.40 385,319 22.774 8.72%
2020-11-16 0 4.700 4.660 4.700 4.400 4.720 852,000 3,974,160 4.6645 22.44 22.25 22.44 21.01 22.54 178,419 22.274 3.52%
2020-11-13 0 4.540 4.540 4.560 4.500 4.750 606,000 2,790,140 4.6042 21.68 21.68 21.78 21.49 22.68 126,904 21.986 -3.61%
2020-11-12 0 4.710 4.670 4.700 4.320 4.850 1,040,000 4,853,200 4.6665 22.49 22.30 22.44 20.63 23.16 217,789 22.284 8.53%
2020-11-11 0 4.340 4.340 4.420 4.300 4.650 1,498,000 6,681,620 4.4604 20.72 20.72 21.11 20.53 22.21 313,700 21.299 -5.65%
2020-11-10 0 4.600 4.570 4.620 4.410 4.940 1,510,000 6,908,500 4.5752 21.97 21.82 22.06 21.06 23.59 316,212 21.848 -7.07%
2020-11-09 0 4.950 4.950 5.000 4.940 5.090 2,184,000 10,961,280 5.0189 23.64 23.64 23.88 23.59 24.31 457,356 23.967 -2.56%
2020-11-06 0 5.080 5.070 5.090 5.040 5.200 1,994,000 10,173,980 5.1023 24.26 24.21 24.31 24.07 24.83 417,568 24.365 -1.17%
2020-11-05 0 5.140 5.100 5.160 5.070 5.270 2,200,000 11,366,800 5.1667 24.54 24.35 24.64 24.21 25.17 460,707 24.673 0.78%
2020-11-04 0 5.100 5.080 5.140 5.040 5.220 2,032,000 10,451,700 5.1436 24.35 24.26 24.54 24.07 24.93 425,526 24.562 -2.11%
2020-11-03 0 5.210 5.200 5.210 5.140 5.230 2,260,000 11,792,540 5.2179 24.88 24.83 24.88 24.54 24.97 473,272 24.917 -0.38%
2020-11-02 0 5.230 5.180 5.230 5.150 5.240 1,942,000 10,124,520 5.2135 24.97 24.74 24.97 24.59 25.02 406,679 24.896 0.00%
2020-10-30 0 5.230 5.190 5.230 5.180 5.280 1,960,000 10,252,000 5.2306 24.97 24.78 24.97 24.74 25.21 410,448 24.978 0.00%
2020-10-29 0 5.230 5.210 5.230 5.200 5.330 2,180,000 11,457,300 5.2556 24.97 24.88 24.97 24.83 25.45 456,519 25.097 -2.06%
2020-10-28 0 5.340 5.330 5.340 5.100 5.370 2,418,000 12,520,280 5.1779 25.50 25.45 25.50 24.35 25.64 506,359 24.726 2.89%
2020-10-27 0 5.190 5.170 5.200 5.100 5.260 2,158,000 11,231,700 5.2047 24.78 24.69 24.83 24.35 25.12 451,912 24.854 -0.57%
2020-10-23 0 5.220 5.220 5.260 5.200 5.340 2,110,000 11,186,760 5.3018 24.93 24.93 25.12 24.83 25.50 441,860 25.317 -2.43%
2020-10-22 0 5.350 5.270 5.350 5.270 5.390 2,466,000 13,163,300 5.3379 25.55 25.17 25.55 25.17 25.74 516,411 25.490 0.94%
2020-10-21 0 5.300 5.300 5.310 5.190 5.370 1,910,000 10,158,360 5.3185 25.31 25.31 25.36 24.78 25.64 399,977 25.397 0.00%
2020-10-20 0 5.300 5.290 5.300 5.170 5.370 2,000,000 10,662,840 5.3314 25.31 25.26 25.31 24.69 25.64 418,824 25.459 -0.38%
2020-10-19 0 5.320 5.300 5.310 5.280 5.340 1,958,000 10,415,080 5.3192 25.40 25.31 25.36 25.21 25.50 410,029 25.401 0.00%
2020-10-16 0 5.320 5.250 5.320 5.220 5.400 1,960,000 10,459,620 5.3365 25.40 25.07 25.40 24.93 25.79 410,448 25.483 -1.85%
2020-10-15 0 5.420 5.400 5.420 5.310 5.470 1,934,000 10,522,620 5.4409 25.88 25.79 25.88 25.36 26.12 405,003 25.982 -1.09%
2020-10-14 0 5.480 5.470 5.490 5.460 5.600 1,976,000 10,855,580 5.4937 26.17 26.12 26.22 26.07 26.74 413,799 26.234 -0.36%
2020-10-12 0 5.500 5.490 5.500 5.390 5.500 2,162,000 11,781,840 5.4495 26.26 26.22 26.26 25.74 26.26 452,749 26.023 0.00%
2020-10-09 0 5.500 5.460 5.500 5.390 5.580 2,094,000 11,450,820 5.4684 26.26 26.07 26.26 25.74 26.65 438,509 26.113 0.00%
2020-10-08 0 5.500 5.490 5.500 5.420 5.600 2,496,000 13,722,220 5.4977 26.26 26.22 26.26 25.88 26.74 522,693 26.253 0.73%
2020-10-07 0 5.460 5.440 5.460 5.320 5.490 1,974,000 10,648,220 5.3942 26.07 25.98 26.07 25.40 26.22 413,380 25.759 1.11%
2020-10-06 0 5.400 5.310 5.400 5.280 5.500 1,912,000 10,380,000 5.4289 25.79 25.36 25.79 25.21 26.26 400,396 25.924 -0.74%
2020-10-05 0 5.440 5.440 5.450 5.270 5.520 1,664,000 8,998,200 5.4076 25.98 25.98 26.03 25.17 26.36 348,462 25.823 -0.37%
2020-09-30 0 5.460 5.430 5.460 5.370 5.650 1,564,000 8,559,240 5.4727 26.07 25.93 26.07 25.64 26.98 327,521 26.133 -0.73%
2020-09-29 0 5.500 5.500 5.580 5.400 5.690 1,970,000 10,855,480 5.5104 26.26 26.26 26.65 25.79 27.17 412,542 26.314 1.85%
2020-09-28 0 5.400 5.350 5.400 4.860 5.400 1,950,000 10,269,180 5.2662 25.79 25.55 25.79 23.21 25.79 408,354 25.148 2.27%
2020-09-25 0 5.280 5.250 5.280 4.100 5.450 2,506,000 12,477,500 4.9791 25.21 25.07 25.21 19.58 26.03 524,787 23.776 -2.94%
2020-09-24 0 5.440 5.320 5.440 5.300 5.540 4,486,000 24,345,520 5.4270 25.98 25.40 25.98 25.31 26.45 939,423 25.915 -3.37%
2020-09-23 0 5.630 5.630 5.640 5.540 5.760 1,826,000 10,269,680 5.6241 26.88 26.88 26.93 26.45 27.51 382,387 26.857 -2.60%
2020-09-22 0 5.780 5.770 5.780 5.660 5.860 1,390,000 7,938,320 5.7110 27.60 27.55 27.60 27.03 27.98 291,083 27.272 -0.17%
2020-09-21 0 5.790 5.780 5.790 5.600 5.930 1,860,000 10,683,380 5.7438 27.65 27.60 27.65 26.74 28.32 389,507 27.428 -2.03%
2020-09-18 0 5.910 5.910 5.920 5.770 5.920 514,000 3,020,180 5.8758 28.22 28.22 28.27 27.55 28.27 107,638 28.059 0.17%
2020-09-17 0 5.900 5.860 5.900 5.750 6.000 1,166,000 6,811,240 5.8415 28.17 27.98 28.17 27.46 28.65 244,175 27.895 0.85%
2020-09-16 0 5.850 5.850 5.900 5.780 6.110 1,280,000 7,529,680 5.8826 27.94 27.94 28.17 27.60 29.18 268,048 28.091 -4.41%
2020-09-15 0 6.120 6.100 6.150 5.800 6.200 2,438,000 14,670,480 6.0174 29.22 29.13 29.37 27.70 29.61 510,547 28.735 7.37%
2020-09-14 0 5.700 5.700 5.710 5.480 6.200 3,980,000 22,537,260 5.6626 27.22 27.22 27.27 26.17 29.61 833,461 27.041 -5.63%
2020-09-11 0 6.040 6.020 6.070 5.940 6.220 1,672,000 10,056,180 6.0145 28.84 28.75 28.99 28.37 29.70 350,137 28.721 -1.31%
2020-09-10 0 6.120 6.100 6.120 5.840 6.350 2,744,000 16,751,360 6.1047 29.22 29.13 29.22 27.89 30.32 574,627 29.152 3.73%
2020-09-09 0 5.900 5.900 5.940 5.400 5.950 1,920,000 10,950,840 5.7036 28.17 28.17 28.37 25.79 28.41 402,071 27.236 -2.80%
2020-09-08 0 6.070 5.950 6.070 5.150 6.770 3,968,500 24,108,510 6.0750 28.99 28.41 28.99 24.59 32.33 831,052 29.010 -6.62%
2020-09-07 0 6.500 6.480 6.500 5.810 6.600 3,566,000 22,482,720 6.3047 31.04 30.94 31.04 27.74 31.52 746,764 30.107 8.70%
2020-09-04 0 5.980 5.970 5.980 4.790 5.980 4,772,000 26,534,520 5.5605 28.56 28.51 28.56 22.87 28.56 999,315 26.553 12.83%
2020-09-03 0 5.300 5.270 5.300 5.000 5.400 2,122,000 10,978,260 5.1735 25.31 25.17 25.31 23.88 25.79 444,373 24.705 7.07%
2020-09-02 0 4.950 4.920 4.950 3.100 6.000 1,662,000 7,355,500 4.4257 23.64 23.49 23.64 14.80 28.65 348,043 21.134 45.59%
2020-09-01 0 3.400 3.320 3.400 3.300 3.440 1,098,000 3,706,500 3.3757 16.24 15.85 16.24 15.76 16.43 229,935 16.120 2.41%
2020-08-31 0 3.320 3.210 3.320 3.180 3.460 2,064,000 6,782,160 3.2859 15.85 15.33 15.85 15.19 16.52 432,227 15.691 -3.77%
2020-08-28 0 3.450 3.420 3.460 3.330 3.480 1,206,000 4,110,420 3.4083 16.47 16.33 16.52 15.90 16.62 252,551 16.276 1.47%
2020-08-27 0 3.400 3.370 3.400 3.290 3.470 1,152,000 3,896,280 3.3822 16.24 16.09 16.24 15.71 16.57 241,243 16.151 2.72%
2020-08-26 0 3.310 3.260 3.360 3.200 3.360 1,734,000 5,724,540 3.3013 15.81 15.57 16.04 15.28 16.04 363,121 15.765 0.30%
2020-08-25 0 3.300 3.200 3.300 3.130 3.460 1,152,000 3,840,240 3.3335 15.76 15.28 15.76 14.95 16.52 241,243 15.919 0.00%
2020-08-24 0 3.300 3.280 3.360 3.120 3.350 786,000 2,534,160 3.2241 15.76 15.66 16.04 14.90 16.00 164,598 15.396 5.43%
2020-08-21 0 3.130 3.130 3.250 3.090 3.190 1,260,000 3,934,860 3.1229 14.95 14.95 15.52 14.76 15.23 263,859 14.913 0.00%
2020-08-20 0 3.130 2.920 3.130 2.900 3.650 1,752,000 5,651,880 3.2260 14.95 13.94 14.95 13.85 17.43 366,890 15.405 -10.06%
2020-08-19 0 3.480 3.460 3.560 3.290 3.480 1,056,000 3,541,740 3.3539 16.62 16.52 17.00 15.71 16.62 221,139 16.016 3.98%
2020-08-18 0 10.04 10.10 10.30 9.800 10.36 178,000 1,785,960 10.033 15.98 16.08 16.40 15.60 16.49 111,826 15.971 3.51%
2020-08-17 0 9.700 9.700 9.870 9.700 10.50 582,000 5,804,560 9.9735 15.44 15.44 15.71 15.44 16.71 365,634 15.875 -0.31%
2020-08-14 0 9.730 9.500 9.880 9.360 9.780 180,000 1,737,920 9.6551 15.49 15.12 15.73 14.90 15.57 113,083 15.369 2.64%
2020-08-13 0 9.480 9.480 9.760 9.350 9.770 430,000 4,072,260 9.4704 15.09 15.09 15.54 14.88 15.55 270,142 15.075 -2.97%
2020-08-12 0 9.770 9.550 9.770 9.110 10.00 292,000 2,709,400 9.2788 15.55 15.20 15.55 14.50 15.92 183,445 14.770 -2.30%
2020-08-11 0 10.00 9.660 10.00 9.140 10.40 636,000 6,446,180 10.136 15.92 15.38 15.92 14.55 16.55 399,559 16.133 11.11%
2020-08-10 0 9.000 8.910 9.000 8.000 9.000 936,090 8,140,869 8.6967 14.33 14.18 14.33 12.73 14.33 588,086 13.843 28.57%
2020-08-07 0 7.000 6.620 7.500 6.960 7.010 28,000 195,960 6.9986 11.14 10.54 11.94 11.08 11.16 17,591 11.140 0.00%
2020-08-06 0 7.000 6.990 7.000 6.990 7.200 120,000 850,440 7.0870 11.14 11.13 11.14 11.13 11.46 75,388 11.281 -0.28%
2020-08-05 0 7.020 6.600 7.400 7.000 7.020 42,000 294,320 7.0076 11.17 10.51 11.78 11.14 11.17 26,386 11.154 3.24%
2020-08-04 0 6.800 6.630 6.800 6.400 6.800 90,000 583,640 6.4849 10.82 10.55 10.82 10.19 10.82 56,541 10.322 0.00%
2020-08-03 0 6.800 6.800 7.100 6.400 6.810 160,000 1,075,340 6.7209 10.82 10.82 11.30 10.19 10.84 100,518 10.698 0.44%
2020-07-31 0 6.770 6.410 6.770 6.010 6.770 64,000 412,660 6.4478 10.78 10.20 10.78 9.566 10.78 40,207 10.263 -0.44%
2020-07-30 0 6.800 6.470 6.840 6.800 6.850 26,000 177,200 6.8154 10.82 10.30 10.89 10.82 10.90 16,334 10.848 -0.73%
2020-07-29 0 6.850 6.380 6.900 6.020 6.850 302,000 1,902,380 6.2993 10.90 10.16 10.98 9.582 10.90 189,727 10.027 0.74%
2020-07-28 0 6.800 6.800 7.200 6.790 7.310 94,000 663,400 7.0574 10.82 10.82 11.46 10.81 11.64 59,054 11.234 -11.57%
2020-07-27 0 7.690 7.100 7.690 7.200 7.900 178,000 1,348,380 7.5752 12.24 11.30 12.24 11.46 12.57 111,826 12.058 4.06%
2020-07-24 0 7.390 7.100 7.500 7.020 8.000 352,000 2,577,920 7.3236 11.76 11.30 11.94 11.17 12.73 221,139 11.657 -7.63%
2020-07-23 0 8.000 8.010 8.080 5.300 8.600 1,360,000 10,609,580 7.8012 12.73 12.75 12.86 8.436 13.69 854,402 12.418 53.85%
2020-07-22 0 5.200 5.130 5.300 4.550 5.200 66,000 322,020 4.8791 8.277 8.166 8.436 7.242 8.277 41,464 7.7663 18.18%
2020-07-21 0 4.400 4.400 4.480 4.000 4.430 112,000 481,000 4.2946 7.004 7.004 7.131 6.367 7.051 70,363 6.8360 9.18%
2020-07-20 0 4.030 2.800 4.030 4.030 4.030 10,000 40,300 4.0300 6.415 4.457 6.415 6.415 6.415 6,282 6.4148 3.33%
2020-07-17 0 3.900 3.500 4.000 3.900 3.900 4,000 15,600 3.9000 6.208 5.571 6.367 6.208 6.208 2,513 6.2079 -2.50%
2020-07-16 0 4.000 3.910 4.000 3.900 4.000 62,000 247,600 3.9935 6.367 6.224 6.367 6.208 6.367 38,951 6.3568 0.25%
2020-07-15 0 3.990 3.500 4.000 3.990 3.990 4,000 15,960 3.9900 6.351 5.571 6.367 6.351 6.351 2,513 6.3511 0.00%
2020-07-14 0 3.990 3.700 4.020 3.990 4.030 160,000 642,160 4.0135 6.351 5.889 6.399 6.351 6.415 100,518 6.3885 0.00%
2020-07-13 0 3.990 3.500 3.990 3.990 3.990 16,000 63,840 3.9900 6.351 5.571 6.351 6.351 6.351 10,052 6.3511 0.25%
2020-07-10 0 3.980 3.980 4.000 - - 0 0 - 6.335 6.335 6.367 - - 0 - 0.00%
2020-07-09 0 3.980 3.430 4.000 3.980 3.990 162,000 645,840 3.9867 6.335 5.460 6.367 6.335 6.351 101,774 6.3458 -0.25%
2020-07-08 0 3.990 - 3.990 3.990 3.990 8,000 31,920 3.9900 6.351 - 6.351 6.351 6.351 5,026 6.3511 0.00%
2020-07-07 0 3.990 3.980 3.990 3.980 3.990 26,000 103,560 3.9831 6.351 6.335 6.351 6.335 6.351 16,334 6.3401 0.00%
2020-07-06 0 3.990 - 3.990 3.980 4.000 198,000 788,140 3.9805 6.351 - 6.351 6.335 6.367 124,391 6.3360 -0.25%
2020-07-03 0 4.000 - 4.000 3.990 4.000 4,000 15,980 3.9950 6.367 - 6.367 6.351 6.367 2,513 6.3591 0.25%
2020-07-02 0 3.990 - 3.990 3.990 4.000 14,000 55,960 3.9971 6.351 - 6.351 6.351 6.367 8,795 6.3625 0.00%
2020-06-30 0 3.990 3.990 4.000 3.990 3.990 12,000 47,880 3.9900 6.351 6.351 6.367 6.351 6.351 7,539 6.3511 0.00%
2020-06-29 0 3.990 3.990 4.000 3.990 4.000 122,000 487,720 3.9977 6.351 6.351 6.367 6.351 6.367 76,645 6.3634 -0.25%
2020-06-26 0 4.000 - 4.000 4.000 4.000 38,000 152,000 4.0000 6.367 - 6.367 6.367 6.367 23,873 6.3670 0.25%
2020-06-24 0 3.990 3.500 3.990 3.980 4.000 20,000 79,740 3.9870 6.351 5.571 6.351 6.335 6.367 12,565 6.3463 -0.25%
2020-06-23 0 4.000 3.960 4.000 3.960 4.000 212,000 846,220 3.9916 6.367 6.303 6.367 6.303 6.367 133,186 6.3537 0.00%
2020-06-22 0 4.000 - 4.000 4.000 4.100 42,000 171,600 4.0857 6.367 - 6.367 6.367 6.526 26,386 6.5035 0.00%
2020-06-19 0 4.000 3.720 4.000 4.000 4.000 16,000 64,000 4.0000 6.367 5.921 6.367 6.367 6.367 10,052 6.3670 0.00%
2020-06-18 0 4.000 4.000 4.200 3.960 4.000 62,000 246,760 3.9800 6.367 6.367 6.685 6.303 6.367 38,951 6.3352 0.00%
2020-06-17 0 4.000 3.800 4.000 3.950 4.000 24,000 95,100 3.9625 6.367 6.049 6.367 6.287 6.367 15,078 6.3073 0.00%
2020-06-16 0 4.000 - 4.050 - - 1,000,000 3,800,000 3.8000 6.367 - 6.447 - - 628,237 6.0487 0.00%
2020-06-15 0 4.000 3.860 4.000 3.990 4.010 88,000 352,000 4.0000 6.367 6.144 6.367 6.351 6.383 55,285 6.3670 0.25%
2020-06-12 0 3.990 3.990 4.000 3.990 4.040 58,000 232,440 4.0076 6.351 6.351 6.367 6.351 6.431 36,438 6.3791 -2.21%
2020-06-11 0 4.080 3.900 4.100 - - 0 0 - 6.494 6.208 6.526 - - 0 - 0.00%
2020-06-10 0 4.080 4.080 4.100 - - 0 0 - 6.494 6.494 6.526 - - 0 - 2.77%
2020-06-09 0 3.970 3.700 3.970 3.970 3.970 6,000 23,820 3.9700 6.319 5.889 6.319 6.319 6.319 3,769 6.3193 4.47%
2020-06-08 0 3.800 - 4.000 3.800 4.000 1,050,000 3,956,320 3.7679 6.049 - 6.367 6.049 6.367 659,649 5.9976 -4.28%
2020-06-05 0 3.970 3.200 3.970 3.970 3.970 86,000 310,340 3.6086 6.319 5.094 6.319 6.319 6.319 54,028 5.7440 -0.50%
2020-06-04 0 3.990 1.050 3.990 - - 0 0 - 6.351 1.671 6.351 - - 0 - -0.25%
2020-06-03 0 4.000 3.500 4.000 4.000 4.050 94,000 378,700 4.0287 6.367 5.571 6.367 6.367 6.447 59,054 6.4127 0.00%
2020-06-02 0 4.000 3.220 4.000 - - 0 0 - 6.367 5.125 6.367 - - 0 - -4.99%
2020-06-01 0 4.210 3.200 4.210 3.380 4.210 22,000 76,720 3.4873 6.701 5.094 6.701 5.380 6.701 13,821 5.5509 24.56%
2020-05-29 0 3.380 3.180 3.380 - - 0 0 - 5.380 5.062 5.380 - - 0 - 0.00%
2020-05-28 0 3.380 3.200 3.380 3.200 3.400 66,000 214,260 3.2464 5.380 5.094 5.380 5.094 5.412 41,464 5.1674 4.00%
2020-05-27 0 3.250 3.200 3.300 3.250 3.250 10,000 32,500 3.2500 5.173 5.094 5.253 5.173 5.173 6,282 5.1732 -1.81%
2020-05-26 0 3.310 3.310 3.480 3.180 3.410 1,460,000 4,810,840 3.2951 5.269 5.269 5.539 5.062 5.428 917,226 5.2450 -8.06%
2020-05-25 0 3.600 3.450 3.600 - - 0 0 - 5.730 5.492 5.730 - - 0 - -1.64%
2020-05-22 0 3.660 3.550 3.660 3.670 3.740 88,000 328,840 3.7368 5.826 5.651 5.826 5.842 5.953 55,285 5.9481 -2.66%
2020-05-21 0 3.760 3.760 3.850 3.420 3.870 250,000 891,500 3.5660 5.985 5.985 6.128 5.444 6.160 157,059 5.6762 2.45%
2020-05-20 0 3.670 3.660 3.790 3.670 3.950 114,000 437,920 3.8414 5.842 5.826 6.033 5.842 6.287 71,619 6.1146 -8.25%
2020-05-19 0 4.000 3.860 4.000 4.000 4.000 10,000 40,000 4.0000 6.367 6.144 6.367 6.367 6.367 6,282 6.3670 0.00%
2020-05-18 0 4.000 3.830 4.000 3.820 4.000 32,000 126,520 3.9538 6.367 6.096 6.367 6.081 6.367 20,104 6.2934 0.00%
2020-05-15 0 4.000 3.850 4.000 4.000 4.000 12,000 48,000 4.0000 6.367 6.128 6.367 6.367 6.367 7,539 6.3670 0.00%
2020-05-14 0 4.000 3.800 4.200 3.760 4.050 54,000 215,360 3.9881 6.367 6.049 6.685 5.985 6.447 33,925 6.3482 5.26%
2020-05-13 0 3.800 3.710 3.900 3.800 3.810 4,000 15,220 3.8050 6.049 5.905 6.208 6.049 6.065 2,513 6.0566 -2.56%
2020-05-12 0 3.900 3.810 3.960 3.900 3.920 8,000 31,240 3.9050 6.208 6.065 6.303 6.208 6.240 5,026 6.2158 -2.50%
2020-05-11 0 4.000 3.930 4.000 4.000 4.060 8,000 32,320 4.0400 6.367 6.256 6.367 6.367 6.463 5,026 6.4307 0.00%
2020-05-08 0 4.000 3.910 4.000 3.950 4.050 122,800 494,540 4.0272 6.367 6.224 6.367 6.287 6.447 77,147 6.4103 0.00%
2020-05-07 0 4.000 3.930 4.000 4.050 4.050 48,000 194,400 4.0500 6.367 6.256 6.367 6.447 6.447 30,155 6.4466 -1.96%
2020-05-06 0 4.080 3.950 4.080 3.900 4.080 6,000 23,820 3.9700 6.494 6.287 6.494 6.208 6.494 3,769 6.3193 2.00%
2020-05-05 0 4.000 3.950 4.090 4.000 4.000 200,000 800,000 4.0000 6.367 6.287 6.510 6.367 6.367 125,647 6.3670 -2.44%
2020-05-04 0 4.100 3.950 4.150 - - 0 0 - 6.526 6.287 6.606 - - 0 - 0.00%
2020-04-29 0 4.100 3.950 4.100 4.100 4.100 12,000 49,200 4.1000 6.526 6.287 6.526 6.526 6.526 7,539 6.5262 0.49%
2020-04-28 0 4.080 3.900 4.080 4.000 4.080 22,000 88,940 4.0427 6.494 6.208 6.494 6.367 6.494 13,821 6.4350 4.62%
2020-04-27 0 3.900 3.900 4.090 3.900 4.370 14,000 57,500 4.1071 6.208 6.208 6.510 6.208 6.956 8,795 6.5376 -4.88%
2020-04-24 0 4.100 3.950 4.100 3.990 4.100 20,000 80,120 4.0060 6.526 6.287 6.526 6.351 6.526 12,565 6.3766 0.24%
2020-04-23 0 4.090 3.930 4.100 4.090 4.090 4,000 16,360 4.0900 6.510 6.256 6.526 6.510 6.510 2,513 6.5103 0.00%
2020-04-22 0 4.090 3.860 4.200 3.900 4.090 8,000 31,920 3.9900 6.510 6.144 6.685 6.208 6.510 5,026 6.3511 2.09%
2020-04-21 0 4.100 3.920 4.100 4.100 4.100 10,000 41,000 4.1000 6.377 6.097 6.377 6.377 6.377 6,429 6.3770 0.00%
2020-04-20 0 4.100 3.910 4.100 - - 0 0 - 6.377 6.081 6.377 - - 0 - 0.00%
2020-04-17 0 4.100 3.800 4.100 3.900 4.100 16,000 63,400 3.9625 6.377 5.910 6.377 6.066 6.377 10,287 6.1631 2.50%
2020-04-16 0 4.000 3.950 4.000 3.950 4.080 18,000 72,220 4.0122 6.221 6.144 6.221 6.144 6.346 11,573 6.2404 -6.98%
2020-04-15 0 4.300 4.090 4.360 4.300 4.300 4,000 17,200 4.3000 6.688 6.361 6.781 6.688 6.688 2,572 6.6880 0.00%
2020-04-14 0 4.300 4.100 4.300 4.020 4.300 28,000 118,900 4.2464 6.688 6.377 6.688 6.253 6.688 18,002 6.6047 2.38%
2020-04-09 0 4.200 4.010 4.200 4.060 4.400 114,000 482,620 4.2335 6.533 6.237 6.533 6.315 6.844 73,295 6.5846 0.00%
2020-04-08 0 4.200 4.070 4.200 4.400 4.400 10,000 44,000 4.4000 6.533 6.330 6.533 6.844 6.844 6,429 6.8436 1.20%
2020-04-07 0 4.150 4.150 4.400 3.990 4.150 4,000 16,280 4.0700 6.455 6.455 6.844 6.206 6.455 2,572 6.3303 0.00%
2020-04-06 0 4.150 4.100 4.500 3.900 4.150 60,000 246,500 4.1083 6.455 6.377 6.999 6.066 6.455 38,576 6.3899 0.00%
2020-04-03 0 4.150 4.000 4.150 - - 0 0 - 6.455 6.221 6.455 - - 0 - -1.19%
2020-04-02 0 4.200 4.000 4.200 - - 0 0 - 6.533 6.221 6.533 - - 0 - -2.33%
2020-04-01 0 4.300 3.950 4.300 3.890 4.300 162,000 654,220 4.0384 6.688 6.144 6.688 6.050 6.688 104,156 6.2812 4.88%
2020-03-31 0 4.100 4.000 4.200 3.900 4.100 14,000 55,800 3.9857 6.377 6.221 6.533 6.066 6.377 9,001 6.1992 -2.38%
2020-03-30 0 4.200 3.800 4.200 - - 0 0 - 6.533 5.910 6.533 - - 0 - -2.33%
2020-03-27 0 4.300 3.730 4.500 - - 0 0 - 6.688 5.801 6.999 - - 0 - 0.00%
2020-03-26 0 4.300 3.350 4.300 - - 0 0 - 6.688 5.210 6.688 - - 0 - 0.00%
2020-03-25 0 4.300 3.900 4.300 - - 0 0 - 6.688 6.066 6.688 - - 0 - 0.00%
2020-03-24 0 4.300 4.060 4.300 - - 0 0 - 6.688 6.315 6.688 - - 0 - -2.27%
2020-03-23 0 4.400 4.010 4.400 4.400 4.400 4,000 17,600 4.4000 6.844 6.237 6.844 6.844 6.844 2,572 6.8436 0.00%
2020-03-20 0 4.400 4.000 4.500 - - 0 0 - 6.844 6.221 6.999 - - 0 - 0.00%
2020-03-19 0 4.400 4.100 4.400 4.000 4.400 24,000 100,800 4.2000 6.844 6.377 6.844 6.221 6.844 15,431 6.5325 0.00%
2020-03-18 0 4.400 4.010 4.400 4.200 4.400 10,000 42,900 4.2900 6.844 6.237 6.844 6.533 6.844 6,429 6.6725 4.76%
2020-03-17 0 4.200 4.000 4.450 4.200 4.450 22,000 96,100 4.3682 6.533 6.221 6.921 6.533 6.921 14,145 6.7941 -8.70%
2020-03-16 0 4.600 4.110 4.590 4.600 4.700 6,000 27,800 4.6333 7.155 6.393 7.139 7.155 7.310 3,858 7.2065 -3.97%
2020-03-13 0 4.790 3.860 4.790 4.820 4.830 16,000 77,220 4.8263 7.450 6.004 7.450 7.497 7.512 10,287 7.5066 -0.83%
2020-03-12 0 4.830 4.300 4.830 - - 0 0 - 7.512 6.688 7.512 - - 0 - -0.21%
2020-03-11 0 4.840 4.300 4.900 - - 0 0 - 7.528 6.688 7.621 - - 0 - 0.00%
2020-03-10 0 4.840 1.010 4.850 4.840 4.870 38,000 184,420 4.8532 7.528 1.571 7.543 7.528 7.575 24,432 7.5484 -0.21%
2020-03-09 0 4.850 4.500 4.900 4.690 4.850 28,000 134,640 4.8086 7.543 6.999 7.621 7.295 7.543 18,002 7.4791 3.19%
2020-03-06 0 4.700 4.520 4.700 4.500 4.700 12,000 56,000 4.6667 7.310 7.030 7.310 6.999 7.310 7,715 7.2583 0.00%
2020-03-05 0 4.700 4.500 4.700 4.700 4.730 30,000 141,540 4.7180 7.310 6.999 7.310 7.310 7.357 19,288 7.3382 0.00%
2020-03-04 0 4.700 4.320 4.900 4.690 4.700 14,000 65,760 4.6971 7.310 6.719 7.621 7.295 7.310 9,001 7.3057 0.00%
2020-03-03 0 4.700 4.320 5.000 - - 0 0 - 7.310 6.719 7.777 - - 0 - 0.00%
2020-03-02 0 4.700 4.700 4.900 4.700 4.750 16,000 75,460 4.7163 7.310 7.310 7.621 7.310 7.388 10,287 7.3355 -8.38%
2020-02-28 0 5.130 4.700 5.130 - - 0 0 - 7.979 7.310 7.979 - - 0 - -0.19%
2020-02-27 0 5.140 4.750 5.140 - - 0 0 - 7.995 7.388 7.995 - - 0 - 0.00%
2020-02-26 0 5.140 4.700 5.470 4.710 5.140 5,000 24,370 4.8740 7.995 7.310 8.508 7.326 7.995 3,215 7.5808 6.64%
2020-02-25 0 4.820 4.820 5.480 - - 0 0 - 7.497 7.497 8.523 - - 0 - 0.42%
2020-02-24 0 4.800 4.700 5.000 - - 0 0 - 7.466 7.310 7.777 - - 0 - 0.00%
2020-02-21 0 4.800 4.800 5.000 - - 0 0 - 7.466 7.466 7.777 - - 0 - 0.00%
2020-02-20 0 4.800 4.800 4.950 - - 0 0 - 7.466 7.466 7.699 - - 0 - 0.00%
2020-02-19 0 4.800 4.780 4.880 4.800 4.950 282,000 1,394,400 4.9447 7.466 7.435 7.590 7.466 7.699 181,309 7.6908 -3.03%
2020-02-18 0 4.950 4.800 4.950 4.870 4.950 128,000 630,960 4.9294 7.699 7.466 7.699 7.575 7.699 82,296 7.6670 1.02%
2020-02-17 0 4.900 4.710 4.900 - - 0 0 - 7.621 7.326 7.621 - - 0 - 0.00%
2020-02-14 0 4.900 4.700 4.900 4.900 4.950 32,000 157,300 4.9156 7.621 7.310 7.621 7.621 7.699 20,574 7.6456 -2.00%
2020-02-13 0 5.000 4.700 5.000 - - 0 0 - 7.777 7.310 7.777 - - 0 - 0.00%
2020-02-12 0 5.000 4.700 5.000 4.950 5.000 14,000 69,580 4.9700 7.777 7.310 7.777 7.699 7.777 9,001 7.7301 0.00%
2020-02-11 0 5.000 4.700 4.950 4.700 5.000 126,000 615,560 4.8854 7.777 7.310 7.699 7.310 7.777 81,010 7.5985 2.04%
2020-02-10 0 4.900 4.700 4.900 4.500 5.000 66,000 317,080 4.8042 7.621 7.310 7.621 6.999 7.777 42,434 7.4723 5.38%
2020-02-07 0 4.650 4.650 5.480 - - 0 0 - 7.232 7.232 8.523 - - 0 - 1.09%
2020-02-06 0 4.600 4.600 - 4.600 4.650 4,000 18,500 4.6250 7.155 7.155 - 7.155 7.232 2,572 7.1935 0.00%
2020-02-05 0 4.600 4.600 4.750 4.500 4.600 22,000 99,940 4.5427 7.155 7.155 7.388 6.999 7.155 14,145 7.0656 -2.13%
2020-02-04 0 4.700 4.500 4.890 4.700 4.900 20,000 96,000 4.8000 7.310 6.999 7.606 7.310 7.621 12,859 7.4657 -4.08%
2020-02-03 0 4.900 4.110 4.900 - - 0 0 - 7.621 6.393 7.621 - - 0 - -1.01%
2020-01-31 0 4.950 4.110 4.950 - - 0 0 - 7.699 6.393 7.699 - - 0 - -0.60%
2020-01-30 0 4.980 4.110 5.150 - - 0 0 - 7.746 6.393 8.010 - - 0 - 0.00%
2020-01-29 0 4.980 4.110 5.250 4.980 5.100 10,000 50,080 5.0080 7.746 6.393 8.166 7.746 7.932 6,429 7.7892 -3.86%
2020-01-24 0 5.180 5.180 5.400 - - 0 0 - 8.057 8.057 8.399 - - 0 - 0.39%
2020-01-23 0 5.160 4.980 5.280 5.140 5.160 26,000 133,880 5.1492 8.026 7.746 8.212 7.995 8.026 16,716 8.0089 3.20%
2020-01-22 0 5.000 4.950 5.120 4.750 5.000 20,000 96,060 4.8030 7.777 7.699 7.963 7.388 7.777 12,859 7.4704 2.25%
2020-01-21 0 4.890 4.500 4.890 - - 0 0 - 7.606 6.999 7.606 - - 0 - -2.20%
2020-01-20 0 5.000 4.800 5.020 4.800 5.050 14,000 69,700 4.9786 7.777 7.466 7.808 7.466 7.855 9,001 7.7435 -0.99%
2020-01-17 0 5.050 5.050 5.060 4.950 5.010 78,000 389,600 4.9949 7.855 7.855 7.870 7.699 7.792 50,149 7.7688 -7.85%
2020-01-16 0 5.480 5.320 5.700 5.000 5.480 238,000 1,217,440 5.1153 8.523 8.275 8.866 7.777 8.523 153,019 7.9561 10.71%
2020-01-15 0 4.950 4.450 4.950 4.200 4.950 74,000 339,700 4.5905 7.699 6.921 7.699 6.533 7.699 47,577 7.1399 8.79%
2020-01-14 0 4.550 4.120 4.550 4.560 4.560 10,000 45,600 4.5600 7.077 6.408 7.077 7.092 7.092 6,429 7.0924 0.00%
2020-01-13 0 4.550 4.500 4.600 - - 0 0 - 7.077 6.999 7.155 - - 0 - 0.00%
2020-01-10 0 4.550 4.170 4.600 - - 0 0 - 7.077 6.486 7.155 - - 0 - 0.00%
2020-01-09 0 4.550 4.110 4.550 4.550 4.550 8,000 36,400 4.5500 7.077 6.393 7.077 7.077 7.077 5,144 7.0769 -1.09%
2020-01-08 0 4.600 4.110 4.600 4.600 4.600 2,000 9,200 4.6000 7.155 6.393 7.155 7.155 7.155 1,286 7.1547 3.37%
2020-01-07 0 4.450 4.180 4.450 - - 0 0 - 6.921 6.501 6.921 - - 0 - -1.11%
2020-01-06 0 4.500 4.500 4.520 4.200 4.500 12,000 52,000 4.3333 6.999 6.999 7.030 6.533 6.999 7,715 6.7399 4.90%
2020-01-03 0 4.290 4.200 4.390 4.290 4.290 4,000 17,160 4.2900 6.672 6.533 6.828 6.672 6.672 2,572 6.6725 0.00%
2020-01-02 0 4.290 4.120 4.290 - - 0 0 - 6.672 6.408 6.672 - - 0 - -0.23%
2019-12-31 0 4.300 4.120 4.300 - - 0 0 - 6.688 6.408 6.688 - - 0 - 0.00%
2019-12-30 0 4.300 4.110 4.300 - - 0 0 - 6.688 6.393 6.688 - - 0 - 0.00%
2019-12-27 0 4.300 4.120 4.300 4.300 4.300 22,000 94,600 4.3000 6.688 6.408 6.688 6.688 6.688 14,145 6.6880 0.00%
2019-12-24 0 4.300 4.300 4.800 - - 0 0 - 6.688 6.688 7.466 - - 0 - 0.00%
2019-12-23 0 4.300 4.150 4.800 - - 0 0 - 6.688 6.455 7.466 - - 0 - 0.00%
2019-12-20 0 4.300 4.150 4.300 4.300 4.300 12,000 51,600 4.3000 6.688 6.455 6.688 6.688 6.688 7,715 6.6880 -4.44%
2019-12-19 0 4.500 4.110 4.600 4.500 4.500 20,000 90,000 4.5000 6.999 6.393 7.155 6.999 6.999 12,859 6.9991 -2.17%
2019-12-18 0 4.600 4.120 4.680 - - 0 0 - 7.155 6.408 7.279 - - 0 - 0.00%
2019-12-17 0 4.600 4.400 4.700 - - 0 0 - 7.155 6.844 7.310 - - 0 - 0.00%
2019-12-16 0 4.600 4.110 4.670 4.600 4.600 4,000 18,400 4.6000 7.155 6.393 7.264 7.155 7.155 2,572 7.1547 -1.50%
2019-12-13 0 4.670 4.110 4.670 - - 0 0 - 7.264 6.393 7.264 - - 0 - 0.00%
2019-12-12 0 4.670 4.110 4.680 - - 0 0 - 7.264 6.393 7.279 - - 0 - 0.00%
2019-12-11 0 4.670 4.110 4.670 - - 0 0 - 7.264 6.393 7.264 - - 0 - -0.21%
2019-12-10 0 4.680 4.480 4.680 - - 10,000 44,800 4.4800 7.279 6.968 7.279 - - 6,429 6.9680 0.00%
2019-12-09 0 4.680 4.110 4.680 4.500 4.680 12,000 54,360 4.5300 7.279 6.393 7.279 6.999 7.279 7,715 7.0458 1.74%
2019-12-06 0 4.600 4.110 4.600 - - 0 0 - 7.155 6.393 7.155 - - 0 - 0.00%
2019-12-05 0 4.600 4.110 4.790 - - 0 0 - 7.155 6.393 7.450 - - 0 - 0.00%
2019-12-04 0 4.600 4.110 4.800 - - 0 0 - 7.155 6.393 7.466 - - 0 - 0.00%
2019-12-03 0 4.600 4.110 4.600 - - 0 0 - 7.155 6.393 7.155 - - 0 - 0.00%
2019-12-02 0 4.600 4.550 4.800 - - 0 0 - 7.155 7.077 7.466 - - 0 - 0.00%
2019-11-29 0 4.600 4.120 4.800 - - 0 0 - 7.155 6.408 7.466 - - 0 - 0.00%
2019-11-28 0 4.600 4.110 4.700 4.600 4.600 4,000 18,400 4.6000 7.155 6.393 7.310 7.155 7.155 2,572 7.1547 -2.13%
2019-11-27 0 4.700 4.110 4.700 4.700 4.700 2,000 9,400 4.7000 7.310 6.393 7.310 7.310 7.310 1,286 7.3102 6.58%
2019-11-26 0 4.410 4.410 4.610 4.410 4.410 12,000 52,920 4.4100 6.859 6.859 7.170 6.859 6.859 7,715 6.8591 -4.13%
2019-11-25 0 4.600 4.410 4.600 4.600 4.600 12,000 55,200 4.6000 7.155 6.859 7.155 7.155 7.155 7,715 7.1547 -4.17%
2019-11-22 0 4.800 4.410 4.800 - - 0 0 - 7.466 6.859 7.466 - - 0 - 0.00%
2019-11-21 0 4.800 4.410 4.800 - - 0 0 - 7.466 6.859 7.466 - - 0 - 0.00%
2019-11-20 0 4.800 4.410 4.800 - - 0 0 - 7.466 6.859 7.466 - - 0 - 0.00%
2019-11-19 0 4.800 4.420 4.800 4.800 4.800 20,000 96,000 4.8000 7.466 6.875 7.466 7.466 7.466 12,859 7.4657 0.21%
2019-11-18 0 4.790 4.420 4.800 - - 0 0 - 7.450 6.875 7.466 - - 0 - 0.00%
2019-11-15 0 4.790 4.410 4.800 4.790 4.790 2,000 9,580 4.7900 7.450 6.859 7.466 7.450 7.450 1,286 7.4502 1.91%
2019-11-14 0 4.700 4.440 4.780 4.700 4.700 4,000 18,800 4.7000 7.310 6.906 7.435 7.310 7.310 2,572 7.3102 -1.88%
2019-11-13 0 4.790 4.410 4.790 - - 0 0 - 7.450 6.859 7.450 - - 0 - -0.21%
2019-11-12 0 4.800 4.420 4.800 4.600 4.800 148,000 704,000 4.7568 7.466 6.875 7.466 7.155 7.466 95,155 7.3985 0.00%
2019-11-11 0 4.800 4.600 4.800 - - 0 0 - 7.466 7.155 7.466 - - 0 - 0.00%
2019-11-08 0 4.800 4.610 4.800 4.800 4.800 220,000 1,056,000 4.8000 7.466 7.170 7.466 7.466 7.466 141,446 7.4657 -1.03%
2019-11-07 0 4.850 4.600 4.850 4.850 4.850 8,000 38,800 4.8500 7.543 7.155 7.543 7.543 7.543 5,144 7.5435 0.21%
2019-11-06 0 4.840 4.700 4.850 4.840 4.840 2,000 9,680 4.8400 7.528 7.310 7.543 7.528 7.528 1,286 7.5279 0.00%
2019-11-05 0 4.840 4.650 4.840 4.900 4.900 4,000 19,600 4.9000 7.528 7.232 7.528 7.621 7.621 2,572 7.6213 2.98%
2019-11-04 0 4.700 4.600 4.830 4.600 4.840 36,000 168,960 4.6933 7.310 7.155 7.512 7.155 7.528 23,146 7.2998 0.86%
2019-11-01 0 4.660 4.660 4.800 4.660 4.790 30,000 140,100 4.6700 7.248 7.248 7.466 7.248 7.450 19,288 7.2635 -4.12%
2019-10-31 0 4.860 4.650 4.860 4.650 4.860 82,000 382,020 4.6588 7.559 7.232 7.559 7.232 7.559 52,721 7.2461 2.53%
2019-10-30 0 4.740 4.540 4.800 - - 0 0 - 7.372 7.061 7.466 - - 0 - 0.00%
2019-10-29 0 4.740 4.600 4.800 4.740 4.800 8,000 38,040 4.7550 7.372 7.155 7.466 7.372 7.466 5,144 7.3957 0.85%
2019-10-28 0 4.700 4.700 4.790 4.600 4.600 2,000 9,200 4.6000 7.310 7.310 7.450 7.155 7.155 1,286 7.1547 0.00%
2019-10-25 0 4.700 4.700 4.900 4.510 4.700 4,000 18,420 4.6050 7.310 7.310 7.621 7.015 7.310 2,572 7.1624 -0.21%
2019-10-24 0 4.710 4.680 4.980 4.650 4.850 6,000 28,420 4.7367 7.326 7.279 7.746 7.232 7.543 3,858 7.3672 -1.88%
2019-10-23 0 4.800 4.800 4.890 4.710 4.730 68,000 320,920 4.7194 7.466 7.466 7.606 7.326 7.357 43,720 7.3404 -2.24%
2019-10-22 0 4.910 4.700 5.140 - - 0 0 - 7.637 7.310 7.995 - - 0 - 0.00%
2019-10-21 0 4.910 4.700 4.990 4.710 4.910 42,000 198,220 4.7195 7.637 7.310 7.761 7.326 7.637 27,003 7.3406 1.24%
2019-10-18 0 4.850 4.760 4.920 4.850 4.910 52,000 253,680 4.8785 7.543 7.404 7.652 7.543 7.637 33,433 7.5878 3.19%
2019-10-17 0 4.700 4.600 4.700 4.610 4.860 48,000 229,680 4.7850 7.310 7.155 7.310 7.170 7.559 30,861 7.4424 -0.63%
2019-10-16 0 4.730 4.590 4.770 4.610 4.910 138,000 642,080 4.6528 7.357 7.139 7.419 7.170 7.637 88,725 7.2367 -1.05%
2019-10-15 0 4.780 4.570 4.780 4.540 4.990 104,000 494,020 4.7502 7.435 7.108 7.435 7.061 7.761 66,866 7.3883 -0.42%
2019-10-14 0 4.800 4.640 4.800 4.480 5.000 128,000 596,460 4.6598 7.466 7.217 7.466 6.968 7.777 82,296 7.2477 1.48%
2019-10-11 0 4.730 4.600 4.730 4.450 4.860 116,000 537,540 4.6340 7.357 7.155 7.357 6.921 7.559 74,581 7.2075 -2.87%
2019-10-10 0 4.870 4.650 4.870 4.400 5.000 86,000 406,540 4.7272 7.575 7.232 7.575 6.844 7.777 55,293 7.3525 1.25%
2019-10-09 0 4.810 4.800 5.200 4.810 5.200 312,000 1,600,420 5.1296 7.481 7.466 8.088 7.481 8.088 200,597 7.9783 -7.50%
2019-10-08 0 5.200 4.910 5.200 5.200 5.200 4,000 20,800 5.2000 8.088 7.637 8.088 8.088 8.088 2,572 8.0879 0.00%
2019-10-04 0 5.200 4.800 5.210 - - 0 0 - 8.088 7.466 8.103 - - 0 - 0.00%
2019-10-03 0 5.200 4.900 5.200 4.700 5.200 60,000 289,640 4.8273 8.088 7.621 8.088 7.310 8.088 38,576 7.5082 -0.38%
2019-10-02 0 5.220 4.860 5.250 - - 0 0 - 8.119 7.559 8.166 - - 0 - 0.00%
2019-09-30 0 5.220 4.860 5.220 - - 0 0 - 8.119 7.559 8.119 - - 0 - -3.15%
2019-09-27 0 5.390 4.700 5.660 5.150 5.390 222,000 1,181,200 5.3207 8.383 7.310 8.803 8.010 8.383 142,732 8.2756 4.66%
2019-09-26 0 5.150 4.850 5.200 4.750 5.150 217,000 1,052,580 4.8506 8.010 7.543 8.088 7.388 8.010 139,518 7.5444 0.98%
2019-09-25 0 5.100 4.900 5.300 - - 0 0 - 7.932 7.621 8.243 - - 0 - 0.00%
2019-09-24 0 5.100 5.100 5.510 4.970 5.210 110,000 564,240 5.1295 7.932 7.932 8.570 7.730 8.103 70,723 7.9781 -0.97%
2019-09-23 0 5.150 5.200 5.500 4.900 5.020 168,000 826,680 4.9207 8.010 8.088 8.554 7.621 7.808 108,014 7.6535 -4.63%
2019-09-20 0 5.400 5.250 5.400 5.400 5.400 8,000 43,200 5.4000 8.399 8.166 8.399 8.399 8.399 5,144 8.3989 2.86%
2019-09-19 0 5.250 5.250 5.570 5.250 5.250 4,000 21,000 5.2500 8.166 8.166 8.663 8.166 8.166 2,572 8.1656 -4.02%
2019-09-18 0 5.470 5.250 5.470 5.470 5.470 130,000 711,100 5.4700 8.508 8.166 8.508 8.508 8.508 83,582 8.5078 -0.18%
2019-09-17 0 5.480 5.250 5.480 - - 0 0 - 8.523 8.166 8.523 - - 0 - 0.00%
2019-09-16 0 5.480 5.150 5.480 5.490 5.490 2,000 10,980 5.4900 8.523 8.010 8.523 8.539 8.539 1,286 8.5389 5.59%
2019-09-13 0 5.190 5.190 5.490 - - 0 0 - 8.072 8.072 8.539 - - 0 - 1.96%
2019-09-12 0 5.090 5.000 5.300 5.090 5.270 18,000 93,860 5.2144 7.917 7.777 8.243 7.917 8.197 11,573 8.1103 -6.95%
2019-09-11 0 5.470 5.200 5.470 5.480 5.480 2,000 10,960 5.4800 8.508 8.088 8.508 8.523 8.523 1,286 8.5234 3.21%
2019-09-10 0 5.300 5.400 5.500 - - 0 0 - 8.243 8.399 8.554 - - 0 - 0.00%
2019-09-09 0 5.300 5.330 5.880 5.100 5.300 50,000 259,780 5.1956 8.243 8.290 9.146 7.932 8.243 32,147 8.0810 6.00%
2019-09-06 0 5.000 4.520 5.150 5.000 5.150 6,000 30,600 5.1000 7.777 7.030 8.010 7.777 8.010 3,858 7.9323 -5.66%
2019-09-05 0 5.300 4.510 5.300 - - 580,000 2,958,000 5.1000 8.243 7.015 8.243 - - 372,904 7.9323 0.00%
2019-09-04 0 5.300 5.180 5.450 5.160 5.300 12,000 62,200 5.1833 8.243 8.057 8.477 8.026 8.243 7,715 8.0619 2.91%
2019-09-03 0 5.150 4.550 5.770 5.140 5.150 16,000 82,340 5.1463 8.010 7.077 8.974 7.995 8.010 10,287 8.0043 0.00%
2019-09-02 0 5.150 5.080 5.400 5.150 5.550 48,000 259,000 5.3958 8.010 7.901 8.399 8.010 8.632 30,861 8.3925 -7.71%
2019-08-30 0 5.580 4.890 5.580 - - 0 0 - 8.679 7.606 8.679 - - 0 - -0.18%
2019-08-29 0 5.590 4.900 5.770 - - 0 0 - 8.694 7.621 8.974 - - 0 - 0.00%
2019-08-28 0 5.590 5.500 5.760 - - 0 0 - 8.694 8.554 8.959 - - 0 - 0.00%
2019-08-27 0 5.590 4.890 5.770 - - 0 0 - 8.694 7.606 8.974 - - 0 - 0.00%
2019-08-26 0 5.590 4.900 5.770 - - 450,000 2,470,500 5.4900 8.694 7.621 8.974 - - 289,322 8.5389 0.00%
2019-08-23 0 5.590 4.890 5.590 5.500 5.590 6,000 33,360 5.5600 8.694 7.606 8.694 8.554 8.694 3,858 8.6478 0.00%
2019-08-22 0 5.590 4.890 5.760 - - 0 0 - 8.694 7.606 8.959 - - 0 - 0.00%
2019-08-21 0 5.590 4.890 5.770 - - 0 0 - 8.694 7.606 8.974 - - 0 - 0.00%
2019-08-20 0 5.590 4.900 5.590 - - 0 0 - 8.694 7.621 8.694 - - 0 - -0.18%
2019-08-19 0 5.600 4.900 5.600 - - 0 0 - 8.710 7.621 8.710 - - 0 - 0.00%
2019-08-16 0 5.600 5.500 5.600 - - 0 0 - 8.710 8.554 8.710 - - 0 - 0.00%
2019-08-15 0 5.600 - 5.600 - - 0 0 - 8.710 - 8.710 - - 0 - 0.00%
2019-08-14 0 5.600 5.500 5.770 - - 0 0 - 8.710 8.554 8.974 - - 0 - 0.00%
2019-08-13 0 5.600 5.600 5.770 5.600 5.600 10,000 56,000 5.6000 8.710 8.710 8.974 8.710 8.710 6,429 8.7100 -2.10%
2019-08-12 0 5.720 5.600 5.720 5.600 5.720 16,000 90,280 5.6425 8.897 8.710 8.897 8.710 8.897 10,287 8.7761 3.06%
2019-08-09 0 5.550 - 5.600 - - 0 0 - 8.632 - 8.710 - - 0 - 0.00%
2019-08-08 0 5.550 - 5.550 - - 0 0 - 8.632 - 8.632 - - 0 - 0.00%
2019-08-07 0 5.550 5.100 5.550 5.550 5.550 4,000 22,200 5.5500 8.632 7.932 8.632 8.632 8.632 2,572 8.6322 0.00%
2019-08-06 0 5.550 - 5.550 5.570 5.570 4,000 22,280 5.5700 8.632 - 8.632 8.663 8.663 2,572 8.6634 0.00%
2019-08-05 0 5.550 - 5.550 - - 0 0 - 8.632 - 8.632 - - 0 - 0.00%
2019-08-02 0 5.550 - 5.720 - - 0 0 - 8.632 - 8.897 - - 0 - 0.00%
2019-08-01 0 5.550 5.550 - 5.510 5.510 1,610,000 8,535,100 5.3013 8.632 8.632 - 8.570 8.570 1,035,130 8.2454 0.73%
2019-07-31 0 5.510 - 5.510 5.510 5.510 2,000 11,020 5.5100 8.570 - 8.570 8.570 8.570 1,286 8.5700 0.18%
2019-07-30 0 5.500 - 5.500 5.500 5.500 4,000 22,000 5.5000 8.554 - 8.554 8.554 8.554 2,572 8.5545 0.00%
2019-07-29 0 5.500 5.500 - 5.300 5.460 74,000 400,200 5.4081 8.554 8.554 - 8.243 8.492 47,577 8.4116 0.73%
2019-07-26 0 5.460 5.250 5.490 5.200 5.460 24,000 126,240 5.2600 8.492 8.166 8.539 8.088 8.492 15,431 8.1812 0.18%
2019-07-25 0 5.450 5.200 5.460 5.280 5.450 58,000 306,920 5.2917 8.477 8.088 8.492 8.212 8.477 37,290 8.2305 3.22%
2019-07-24 0 5.280 5.200 5.280 5.280 5.280 4,000 21,120 5.2800 8.212 8.088 8.212 8.212 8.212 2,572 8.2123 -0.38%
2019-07-23 0 5.300 5.100 5.450 - - 0 0 - 8.243 7.932 8.477 - - 0 - 0.00%
2019-07-22 0 5.300 5.100 5.300 - - 270,000 1,431,000 5.3000 8.243 7.932 8.243 - - 173,593 8.2434 0.00%
2019-07-19 0 5.300 5.100 5.300 - - 0 0 - 8.243 7.932 8.243 - - 0 - 0.00%
2019-07-18 0 5.300 5.020 5.300 5.000 5.300 46,000 237,320 5.1591 8.243 7.808 8.243 7.777 8.243 29,575 8.0243 0.95%
2019-07-17 0 5.250 5.200 5.450 5.000 5.250 46,000 234,380 5.0952 8.166 8.088 8.477 7.777 8.166 29,575 7.9249 1.16%
2019-07-16 0 5.190 4.950 5.190 5.000 5.380 48,000 247,160 5.1492 8.072 7.699 8.072 7.777 8.368 30,861 8.0088 -4.77%
2019-07-15 0 5.450 5.300 5.600 5.200 5.450 44,000 233,280 5.3018 8.477 8.243 8.710 8.088 8.477 28,289 8.2462 0.00%
2019-07-12 0 5.450 5.450 5.650 5.400 5.650 48,000 264,400 5.5083 8.477 8.477 8.788 8.399 8.788 30,861 8.5674 -5.38%
2019-07-11 0 5.760 5.760 5.920 5.700 6.170 100,000 590,680 5.9068 8.959 8.959 9.208 8.866 9.597 64,294 9.1872 -9.43%
2019-07-10 0 6.360 6.270 6.590 6.360 6.840 56,000 368,220 6.5754 9.892 9.752 10.25 9.892 10.64 36,005 10.227 -6.74%
2019-07-09 0 6.820 - 6.830 6.560 6.820 12,000 79,780 6.6483 10.61 - 10.62 10.20 10.61 7,715 10.341 0.29%
2019-07-08 0 6.800 6.800 6.840 6.600 6.880 20,000 136,580 6.8290 10.58 10.58 10.64 10.27 10.70 12,859 10.622 -1.45%
2019-07-05 0 6.900 6.900 6.990 6.680 6.900 8,000 54,760 6.8450 10.73 10.73 10.87 10.39 10.73 5,144 10.646 -0.43%
2019-07-04 0 6.930 - 7.000 6.930 6.950 20,000 138,920 6.9460 10.78 - 10.89 10.78 10.81 12,859 10.804 0.07%
2019-07-03 0 7.000 6.760 7.000 7.000 7.000 26,000 182,000 7.0000 10.77 10.40 10.77 10.77 10.77 16,897 10.771 3.55%
2019-07-02 0 6.760 6.300 6.780 6.520 6.760 24,000 152,560 6.3567 10.40 9.694 10.43 10.03 10.40 15,598 9.7810 7.30%
2019-06-28 0 6.300 6.200 6.390 6.300 6.300 2,000 12,600 6.3000 9.694 9.540 9.832 9.694 9.694 1,300 9.6938 1.61%
2019-06-27 0 6.200 6.200 6.300 6.200 6.200 22,000 136,400 6.2000 9.540 9.540 9.694 9.540 9.540 14,298 9.5399 -0.80%
2019-06-26 0 6.250 - 6.250 6.250 6.250 4,000 25,000 6.2500 9.617 - 9.617 9.617 9.617 2,600 9.6168 0.81%
2019-06-25 0 6.200 - 6.200 - - 0 0 - 9.540 - 9.540 - - 0 - 0.00%
2019-06-24 0 6.200 - - 6.200 6.200 12,000 74,400 6.2000 9.540 - - 9.540 9.540 7,799 9.5399 1.64%
2019-06-21 0 6.100 - 6.100 6.100 6.100 2,000 12,200 6.1000 9.386 - 9.386 9.386 9.386 1,300 9.3860 -0.16%
2019-06-20 0 6.110 - 6.110 6.110 6.110 30,000 183,300 6.1100 9.401 - 9.401 9.401 9.401 19,497 9.4014 0.99%
2019-06-19 0 6.050 - 6.070 - - 0 0 - 9.309 - 9.340 - - 0 - 0.00%
2019-06-18 0 6.050 6.000 6.050 - - 0 0 - 9.309 9.232 9.309 - - 0 - 0.00%
2019-06-17 0 6.050 - 6.230 6.000 6.230 74,000 448,300 6.0581 9.309 - 9.586 9.232 9.586 48,093 9.3216 0.83%
2019-06-14 0 6.000 6.000 6.050 5.800 6.000 28,000 163,600 5.8429 9.232 9.232 9.309 8.924 9.232 18,197 8.9904 3.45%
2019-06-13 0 5.800 5.800 5.900 - - 0 0 - 8.924 8.924 9.078 - - 0 - 0.00%
2019-06-12 0 5.800 5.800 5.850 5.800 5.880 30,000 176,080 5.8693 8.924 8.924 9.001 8.924 9.048 19,497 9.0311 0.00%
2019-06-11 0 5.800 - 5.800 5.790 6.090 58,000 337,660 5.8217 8.924 - 8.924 8.909 9.371 37,694 8.9579 0.00%
2019-06-10 0 5.800 - 5.800 5.800 5.800 50,000 290,000 5.8000 8.924 - 8.924 8.924 8.924 32,495 8.9244 0.00%
2019-06-06 0 5.800 - 5.800 - - 0 0 - 8.924 - 8.924 - - 0 - 0.00%
2019-06-05 0 5.800 - 5.800 5.740 5.850 26,000 151,560 5.8292 8.924 - 8.924 8.832 9.001 16,897 8.9694 0.69%
2019-06-04 0 5.760 5.750 5.900 5.750 5.810 92,000 530,340 5.7646 8.863 8.847 9.078 8.847 8.940 59,791 8.8699 0.17%
2019-06-03 0 5.750 - 5.750 5.750 5.750 80,000 460,000 5.7500 8.847 - 8.847 8.847 8.847 51,992 8.8475 -0.69%
2019-05-31 0 5.790 - 5.790 5.800 5.800 2,000 11,600 5.8000 8.909 - 8.909 8.924 8.924 1,300 8.9244 -0.17%
2019-05-30 0 5.800 - 5.800 - - 0 0 - 8.924 - 8.924 - - 0 - 0.00%
2019-05-29 0 5.800 4.810 5.800 5.800 5.900 10,000 58,200 5.8200 8.924 7.401 8.924 8.924 9.078 6,499 8.9552 -1.69%
2019-05-28 0 5.900 - 5.900 - - 0 0 - 9.078 - 9.078 - - 0 - 0.00%
2019-05-27 0 5.900 - 5.900 - - 0 0 - 9.078 - 9.078 - - 0 - 0.00%
2019-05-24 0 5.900 - 5.900 - - 0 0 - 9.078 - 9.078 - - 0 - 0.00%
2019-05-23 0 5.900 - 6.000 - - 0 0 - 9.078 - 9.232 - - 0 - 0.00%
2019-05-22 0 5.900 - 5.900 5.950 6.050 6,000 35,900 5.9833 9.078 - 9.078 9.155 9.309 3,899 9.2065 -1.67%
2019-05-21 0 6.000 - 6.000 6.000 6.000 74,000 444,000 6.0000 9.232 - 9.232 9.232 9.232 48,093 9.2322 0.33%
2019-05-20 0 5.980 5.000 5.990 5.850 5.980 108,000 645,140 5.9735 9.201 7.693 9.217 9.001 9.201 70,189 9.1914 1.36%
2019-05-17 0 5.900 5.550 5.900 5.900 5.950 40,000 237,660 5.9415 9.078 8.540 9.078 9.078 9.155 25,996 9.1422 -0.84%
2019-05-16 0 5.950 - 5.950 - - 0 0 - 9.155 - 9.155 - - 0 - -0.34%
2019-05-15 0 5.970 - 5.970 5.970 5.970 6,000 35,820 5.9700 9.186 - 9.186 9.186 9.186 3,899 9.1860 -0.50%
2019-05-14 0 6.000 - 6.000 6.000 6.000 18,000 108,000 6.0000 9.232 - 9.232 9.232 9.232 11,698 9.2322 1.69%
2019-05-10 0 5.900 4.000 5.900 5.900 6.090 98,000 578,960 5.9078 9.078 6.155 9.078 9.078 9.371 63,690 9.0902 -1.67%
2019-05-09 0 6.000 - 6.000 6.000 6.000 6,000 36,000 6.0000 9.232 - 9.232 9.232 9.232 3,899 9.2322 0.00%
2019-05-08 0 6.000 - 6.000 5.930 6.180 34,000 205,880 6.0553 9.232 - 9.232 9.124 9.509 22,097 9.3173 1.18%
2019-05-07 0 5.930 - 5.940 5.930 5.940 34,000 201,640 5.9306 9.124 - 9.140 9.124 9.140 22,097 9.1254 -0.17%
2019-05-06 0 5.940 - 5.940 5.950 5.950 6,000 35,700 5.9500 9.140 - 9.140 9.155 9.155 3,899 9.1552 -0.17%
2019-05-03 0 5.950 4.710 6.000 5.950 5.950 22,000 130,200 5.9182 9.155 7.247 9.232 9.155 9.155 14,298 9.1063 0.85%
2019-05-02 0 5.900 5.000 6.000 5.900 6.000 16,000 94,600 5.9125 9.078 7.693 9.232 9.078 9.232 10,398 9.0975 0.00%
2019-04-30 0 5.900 4.710 5.900 5.900 5.900 26,000 153,400 5.9000 9.078 7.247 9.078 9.078 9.078 16,897 9.0783 0.00%
2019-04-29 0 5.900 4.800 5.900 - - 0 0 - 9.078 7.386 9.078 - - 0 - 0.00%
2019-04-26 0 5.900 4.710 5.900 5.900 5.900 30,000 177,000 5.9000 9.078 7.247 9.078 9.078 9.078 19,497 9.0783 -0.84%
2019-04-25 0 5.950 4.950 5.950 5.940 5.950 6,000 35,660 5.9433 9.155 7.617 9.155 9.140 9.155 3,899 9.1450 0.00%
2019-04-24 0 5.950 4.710 5.950 5.970 5.970 2,000 11,940 5.9700 9.155 7.247 9.155 9.186 9.186 1,300 9.1860 1.02%
2019-04-23 0 5.890 4.710 5.970 - - 0 0 - 9.063 7.247 9.186 - - 0 - 0.00%
2019-04-18 0 5.890 5.000 5.890 - - 0 0 - 9.063 7.693 9.063 - - 0 - -0.17%
2019-04-17 0 5.900 5.090 5.900 - - 0 0 - 9.078 7.832 9.078 - - 0 - -1.17%
2019-04-16 0 5.970 4.950 5.970 - - 0 0 - 9.186 7.617 9.186 - - 0 - -0.33%
2019-04-15 0 5.990 4.900 5.990 - - 0 0 - 9.217 7.540 9.217 - - 0 - -0.17%
2019-04-12 0 6.000 4.900 6.000 - - 0 0 - 9.232 7.540 9.232 - - 0 - 0.00%
2019-04-11 0 6.000 4.820 6.000 - - 0 0 - 9.232 7.417 9.232 - - 0 - 0.00%
2019-04-10 0 6.000 4.800 6.000 6.000 6.000 48,000 288,000 6.0000 9.232 7.386 9.232 9.232 9.232 31,195 9.2322 0.00%
2019-04-09 0 6.000 5.100 6.000 6.000 6.000 4,000 24,000 6.0000 9.232 7.847 9.232 9.232 9.232 2,600 9.2322 0.17%
2019-04-08 0 5.990 4.710 6.000 5.680 5.990 34,000 195,380 5.7465 9.217 7.247 9.232 8.740 9.217 22,097 8.8421 -0.17%
2019-04-04 0 6.000 5.780 6.000 5.700 6.000 6,000 34,800 5.8000 9.232 8.894 9.232 8.771 9.232 3,899 8.9244 0.00%
2019-04-03 0 6.000 5.300 6.000 5.570 6.000 38,000 222,980 5.8679 9.232 8.155 9.232 8.571 9.232 24,696 9.0289 7.14%
2019-04-02 0 5.600 5.140 6.000 - - 0 0 - 8.617 7.909 9.232 - - 0 - 0.00%
2019-04-01 0 5.600 5.780 6.000 5.290 6.000 74,000 403,580 5.4538 8.617 8.894 9.232 8.140 9.232 48,093 8.3917 1.82%
2019-03-29 0 5.500 4.830 5.900 5.500 5.900 20,000 113,590 5.6795 8.463 7.432 9.078 8.463 9.078 12,998 8.7390 -8.33%
2019-03-28 0 6.000 5.410 - 5.500 6.000 26,000 146,220 5.6238 9.232 8.324 - 8.463 9.232 16,897 8.6534 10.91%
2019-03-27 0 5.410 5.050 5.450 - - 0 0 - 8.324 7.770 8.386 - - 0 - 0.00%
2019-03-26 0 5.410 5.000 5.410 5.410 5.550 4,000 21,920 5.4800 8.324 7.693 8.324 8.324 8.540 2,600 8.4321 2.46%
2019-03-25 0 5.280 5.000 5.280 - - 0 0 - 8.124 7.693 8.124 - - 0 - -0.38%
2019-03-22 0 5.300 4.870 5.300 - - 0 0 - 8.155 7.493 8.155 - - 0 - -3.64%
2019-03-21 0 5.500 4.810 5.500 5.540 5.540 2,000 11,080 5.5400 8.463 7.401 8.463 8.524 8.524 1,300 8.5244 3.77%
2019-03-20 0 5.300 4.720 5.300 - - 0 0 - 8.155 7.263 8.155 - - 0 - -1.12%
2019-03-19 0 5.360 5.000 7.500 5.000 5.600 104,000 554,200 5.3288 8.247 7.693 11.54 7.693 8.617 67,590 8.1995 7.20%
2019-03-18 0 5.000 4.510 5.300 4.910 5.000 28,000 138,340 4.9407 7.693 6.940 8.155 7.555 7.693 18,197 7.6023 1.42%
2019-03-15 0 4.930 4.580 4.930 - - 0 0 - 7.586 7.047 7.586 - - 0 - -0.20%
2019-03-14 0 4.940 4.680 4.940 - - 0 0 - 7.601 7.201 7.601 - - 0 - 0.00%
2019-03-13 0 4.940 4.330 4.940 - - 0 0 - 7.601 6.663 7.601 - - 0 - -0.20%
2019-03-12 0 4.950 4.710 4.950 4.850 4.950 32,000 157,280 4.9150 7.617 7.247 7.617 7.463 7.617 20,797 7.5627 1.23%
2019-03-11 0 4.890 4.230 4.950 - - 0 0 - 7.524 6.509 7.617 - - 0 - 0.00%
2019-03-08 0 4.890 4.890 4.900 4.700 4.700 2,000 9,400 4.7000 7.524 7.524 7.540 7.232 7.232 1,300 7.2319 -0.20%
2019-03-07 0 4.900 4.700 4.950 - - 0 0 - 7.540 7.232 7.617 - - 0 - 0.00%
2019-03-06 0 4.900 4.800 4.900 4.900 4.950 14,000 69,000 4.9286 7.540 7.386 7.540 7.540 7.617 9,099 7.5836 -1.01%
2019-03-05 0 4.950 4.500 5.000 - - 0 0 - 7.617 6.924 7.693 - - 0 - 0.00%
2019-03-04 0 4.950 4.310 4.950 4.950 4.950 68,000 336,600 4.9500 7.617 6.632 7.617 7.617 7.617 44,193 7.6165 0.00%
2019-03-01 0 4.950 4.590 5.000 4.950 4.950 6,000 29,700 4.9500 7.617 7.063 7.693 7.617 7.617 3,899 7.6165 0.00%
2019-02-28 0 4.950 4.640 4.950 - - 0 0 - 7.617 7.140 7.617 - - 0 - 0.00%
2019-02-27 0 4.950 4.680 5.000 4.700 4.950 12,000 56,900 4.7417 7.617 7.201 7.693 7.232 7.617 7,799 7.2960 9.51%
2019-02-26 0 4.520 4.400 4.900 4.400 4.980 116,000 560,620 4.8329 6.955 6.770 7.540 6.770 7.663 75,389 7.4364 -5.83%
2019-02-25 0 4.800 4.730 4.800 4.800 5.000 30,000 144,800 4.8267 7.386 7.278 7.386 7.386 7.693 19,497 7.4268 -4.00%
2019-02-22 0 5.000 4.810 5.000 - - 0 0 - 7.693 7.401 7.693 - - 0 - 0.00%
2019-02-21 0 5.000 4.710 5.000 - - 0 0 - 7.693 7.247 7.693 - - 0 - 0.00%
2019-02-20 0 5.000 4.800 5.000 - - 0 0 - 7.693 7.386 7.693 - - 0 - -1.96%
2019-02-19 0 5.100 4.710 5.100 - - 0 0 - 7.847 7.247 7.847 - - 0 - 0.00%
2019-02-18 0 5.100 4.710 5.100 - - 0 0 - 7.847 7.247 7.847 - - 0 - 0.00%
2019-02-15 0 5.100 4.800 5.100 5.000 5.200 24,000 123,200 5.1333 7.847 7.386 7.847 7.693 8.001 15,598 7.8986 6.25%
2019-02-14 0 4.800 4.750 4.990 4.800 5.000 196,000 948,000 4.8367 7.386 7.309 7.678 7.386 7.693 127,381 7.4423 -4.00%
2019-02-13 0 5.000 4.820 5.000 4.920 5.000 298,000 1,464,840 4.9156 7.693 7.417 7.693 7.570 7.693 193,671 7.5636 1.01%
2019-02-12 0 4.950 4.800 4.950 4.950 5.000 1,720,000 8,429,600 4.9009 7.617 7.386 7.617 7.617 7.693 1,117,830 7.5410 -1.00%
2019-02-11 0 5.000 4.950 5.000 5.000 5.000 648,000 3,180,000 4.9074 7.693 7.617 7.693 7.693 7.693 421,136 7.5510 0.00%
2019-02-08 0 5.000 4.900 5.000 4.900 5.300 1,410,000 6,770,700 4.8019 7.693 7.540 7.693 7.540 8.155 916,361 7.3887 2.04%
2019-02-04 0 4.900 4.900 5.040 - - 0 0 - 7.540 7.540 7.755 - - 0 - 2.08%
2019-02-01 0 4.800 4.510 4.800 4.800 5.000 2,562,000 12,307,200 4.8037 7.386 6.940 7.386 7.386 7.693 1,665,047 7.3915 -4.00%
2019-01-31 0 5.000 4.510 5.000 4.850 5.000 328,000 1,533,200 4.6744 7.693 6.940 7.693 7.463 7.693 213,168 7.1925 3.09%
2019-01-30 0 4.850 4.700 4.900 4.580 4.850 52,000 239,660 4.6088 7.463 7.232 7.540 7.047 7.463 33,795 7.0916 7.78%
2019-01-29 0 4.500 3.760 4.500 4.600 4.600 4,000 18,400 4.6000 6.924 5.785 6.924 7.078 7.078 2,600 7.0780 0.00%
2019-01-28 0 4.500 3.620 4.500 - - 940,000 4,042,000 4.3000 6.924 5.570 6.924 - - 610,907 6.6164 -2.17%
2019-01-25 0 4.600 4.200 4.600 4.580 4.600 8,000 36,720 4.5900 7.078 6.463 7.078 7.047 7.078 5,199 7.0626 0.44%
2019-01-24 0 4.580 3.800 4.690 - - 1,650,000 7,260,000 4.4000 7.047 5.847 7.216 - - 1,072,337 6.7703 0.00%
2019-01-23 0 4.580 3.610 4.580 - - 1,250,000 5,500,000 4.4000 7.047 5.555 7.047 - - 812,377 6.7703 -0.43%
2019-01-22 0 4.600 3.640 4.600 - - 0 0 - 7.078 5.601 7.078 - - 0 - 0.00%
2019-01-21 0 4.600 3.610 4.600 - - 0 0 - 7.078 5.555 7.078 - - 0 - 0.00%
2019-01-18 0 4.600 3.610 4.600 - - 0 0 - 7.078 5.555 7.078 - - 0 - 0.00%
2019-01-17 0 4.600 3.610 4.600 - - 0 0 - 7.078 5.555 7.078 - - 0 - 0.00%
2019-01-16 0 4.600 3.610 4.650 - - 0 0 - 7.078 5.555 7.155 - - 0 - 0.00%
2019-01-15 0 4.600 3.700 4.600 4.600 4.600 1,178,000 5,183,600 4.4003 7.078 5.693 7.078 7.078 7.078 765,584 6.7708 0.00%
2019-01-14 0 4.600 3.620 4.600 - - 0 0 - 7.078 5.570 7.078 - - 0 - -1.08%
2019-01-11 0 4.650 4.400 4.650 4.140 4.650 974,000 4,094,040 4.2033 7.155 6.770 7.155 6.370 7.155 633,004 6.4676 9.41%
2019-01-10 0 4.250 4.200 4.640 4.010 4.420 172,000 714,400 4.1535 6.539 6.463 7.140 6.170 6.801 111,783 6.3910 -9.57%
2019-01-09 0 4.700 4.100 4.700 4.700 4.700 6,000 28,200 4.7000 7.232 6.309 7.232 7.232 7.232 3,899 7.2319 0.00%
2019-01-08 0 4.700 4.100 4.700 - - 0 0 - 7.232 6.309 7.232 - - 0 - -1.05%
2019-01-07 0 4.750 4.200 4.750 - - 1,800,000 8,424,000 4.6800 7.309 6.463 7.309 - - 1,169,822 7.2011 0.00%
2019-01-04 0 4.750 4.010 4.750 - - 0 0 - 7.309 6.170 7.309 - - 0 - -0.84%
2019-01-03 0 4.790 4.100 4.790 - - 0 0 - 7.370 6.309 7.370 - - 0 - 0.00%
2019-01-02 0 4.790 4.010 4.800 - - 0 0 - 7.370 6.170 7.386 - - 0 - 0.00%
2018-12-31 0 4.790 4.010 4.790 - - 0 0 - 7.370 6.170 7.370 - - 0 - -0.21%
2018-12-28 0 4.800 4.100 4.800 - - 0 0 - 7.386 6.309 7.386 - - 0 - 0.00%
2018-12-27 0 4.800 4.020 4.800 - - 0 0 - 7.386 6.186 7.386 - - 0 - -1.84%
2018-12-24 0 4.890 - 4.890 - - 0 0 - 7.524 - 7.524 - - 0 - 0.00%
2018-12-21 0 4.890 4.700 4.890 4.700 4.890 8,000 37,980 4.7475 7.524 7.232 7.524 7.232 7.524 5,199 7.3050 0.00%
2018-12-20 0 4.890 4.700 4.890 - - 0 0 - 7.524 7.232 7.524 - - 0 - -0.20%
2018-12-19 0 4.900 4.700 4.900 - - 0 0 - 7.540 7.232 7.540 - - 0 - 0.00%
2018-12-18 0 4.900 4.700 4.900 - - 0 0 - 7.540 7.232 7.540 - - 0 - 0.00%
2018-12-17 0 4.900 4.700 4.900 - - 0 0 - 7.540 7.232 7.540 - - 0 - 0.00%
2018-12-14 0 4.900 4.700 4.900 - - 0 0 - 7.540 7.232 7.540 - - 0 - 0.00%
2018-12-13 0 4.900 4.700 4.900 4.900 4.900 14,000 68,600 4.9000 7.540 7.232 7.540 7.540 7.540 9,099 7.5396 0.00%
2018-12-12 0 4.900 4.700 4.900 4.900 4.900 12,000 58,800 4.9000 7.540 7.232 7.540 7.540 7.540 7,799 7.5396 0.00%
2018-12-11 0 4.900 4.700 4.900 4.900 4.900 2,000 9,800 4.9000 7.540 7.232 7.540 7.540 7.540 1,300 7.5396 -1.80%
2018-12-10 0 4.990 4.700 5.010 - - 0 0 - 7.678 7.232 7.709 - - 0 - 0.00%
2018-12-07 0 4.990 4.700 4.990 4.930 5.000 14,000 69,720 4.9800 7.678 7.232 7.678 7.586 7.693 9,099 7.6627 0.20%
2018-12-06 0 4.980 4.700 4.980 4.950 4.980 6,000 29,760 4.9600 7.663 7.232 7.663 7.617 7.663 3,899 7.6319 -1.97%
2018-12-05 0 5.080 4.700 5.080 - - 0 0 - 7.817 7.232 7.817 - - 0 - -0.39%
2018-12-04 0 5.100 5.100 5.200 5.000 5.000 1,502,000 7,510,000 5.0000 7.847 7.847 8.001 7.693 7.693 976,152 7.6935 2.00%
2018-12-03 0 5.000 5.000 5.190 4.540 5.300 48,000 239,660 4.9929 7.693 7.693 7.986 6.986 8.155 31,195 7.6826 11.11%
2018-11-30 0 4.500 4.020 4.500 - - 0 0 - 6.924 6.186 6.924 - - 0 - 0.00%
2018-11-29 0 4.500 4.020 4.500 4.350 4.500 50,000 222,780 4.4556 6.924 6.186 6.924 6.693 6.924 32,495 6.8558 0.67%
2018-11-28 0 4.470 3.750 4.470 4.470 4.470 16,000 71,520 4.4700 6.878 5.770 6.878 6.878 6.878 10,398 6.8780 0.00%
2018-11-27 0 4.470 3.750 4.470 4.480 4.480 22,000 98,560 4.4800 6.878 5.770 6.878 6.893 6.893 14,298 6.8934 0.45%
2018-11-26 0 4.450 3.750 4.450 4.450 4.450 30,000 133,500 4.4500 6.847 5.770 6.847 6.847 6.847 19,497 6.8472 1.14%
2018-11-23 0 4.400 3.750 4.500 4.400 4.400 24,000 105,600 4.4000 6.770 5.770 6.924 6.770 6.770 15,598 6.7703 0.00%
2018-11-22 0 4.400 3.760 4.500 4.400 4.400 6,000 26,400 4.4000 6.770 5.785 6.924 6.770 6.770 3,899 6.7703 1.15%
2018-11-21 0 4.350 3.760 4.350 4.350 4.350 2,106,000 8,867,100 4.2104 6.693 5.785 6.693 6.693 6.693 1,368,692 6.4785 0.00%
2018-11-20 0 4.350 4.200 4.350 4.310 4.440 2,996,000 12,628,880 4.2152 6.693 6.463 6.693 6.632 6.832 1,947,104 6.4860 0.93%
2018-11-19 0 4.310 4.310 4.820 4.310 4.820 14,000 61,480 4.3914 6.632 6.632 7.417 6.632 7.417 9,099 6.7571 -10.40%
2018-11-16 0 4.810 4.700 4.810 - - 0 0 - 7.401 7.232 7.401 - - 0 - 0.00%
2018-11-15 0 4.810 4.600 4.810 4.550 4.860 48,000 223,460 4.6554 7.401 7.078 7.401 7.001 7.478 31,195 7.1633 6.65%
2018-11-14 0 4.510 4.010 4.680 4.510 5.010 62,000 292,780 4.7223 6.940 6.170 7.201 6.940 7.709 40,294 7.2661 -11.22%
2018-11-13 0 5.080 5.000 5.200 5.080 5.080 8,000 40,640 5.0800 7.817 7.693 8.001 7.817 7.817 5,199 7.8166 6.05%
2018-11-12 0 4.790 4.660 4.790 4.610 4.790 30,000 140,780 4.6927 7.370 7.170 7.370 7.093 7.370 19,497 7.2206 -4.20%
2018-11-09 0 5.000 4.800 5.000 - - 0 0 - 7.693 7.386 7.693 - - 0 - 0.00%
2018-11-08 0 5.000 4.520 5.200 - - 0 0 - 7.693 6.955 8.001 - - 0 - 0.00%
2018-11-07 0 5.000 4.520 5.000 5.000 5.000 6,000 30,000 5.0000 7.693 6.955 7.693 7.693 7.693 3,899 7.6935 0.00%
2018-11-06 0 5.000 4.510 5.000 5.000 5.000 6,000 30,000 5.0000 7.693 6.940 7.693 7.693 7.693 3,899 7.6935 0.00%
2018-11-05 0 5.000 4.510 5.000 - - 0 0 - 7.693 6.940 7.693 - - 0 - 0.00%
2018-11-02 0 5.000 4.510 5.000 5.000 5.000 4,000 20,000 5.0000 7.693 6.940 7.693 7.693 7.693 2,600 7.6935 0.00%
2018-11-01 0 5.000 4.510 5.000 5.000 5.000 14,000 70,000 5.0000 7.693 6.940 7.693 7.693 7.693 9,099 7.6935 0.00%
2018-10-31 0 5.000 4.510 5.000 5.000 5.000 8,000 40,000 5.0000 7.693 6.940 7.693 7.693 7.693 5,199 7.6935 0.00%
2018-10-30 0 5.000 4.510 5.000 - - 0 0 - 7.693 6.940 7.693 - - 0 - 0.00%
2018-10-29 0 5.000 4.510 5.000 5.000 5.000 1,740,000 8,527,000 4.9006 7.693 6.940 7.693 7.693 7.693 1,130,828 7.5405 0.00%
2018-10-26 0 5.000 4.510 5.050 - - 0 0 - 7.693 6.940 7.770 - - 0 - 0.00%
2018-10-25 0 5.000 4.510 5.000 5.000 5.000 2,000 10,000 5.0000 7.693 6.940 7.693 7.693 7.693 1,300 7.6935 0.00%
2018-10-24 0 5.000 4.510 5.000 5.000 5.000 2,000 10,000 5.0000 7.693 6.940 7.693 7.693 7.693 1,300 7.6935 -1.77%
2018-10-23 0 5.090 4.550 5.100 - - 0 0 - 7.832 7.001 7.847 - - 0 - 0.00%
2018-10-22 0 5.090 4.900 5.090 5.080 5.280 86,000 439,540 5.1109 7.832 7.540 7.832 7.817 8.124 55,892 7.8642 2.00%
2018-10-19 0 4.990 4.820 5.200 4.990 5.190 48,000 242,960 5.0617 7.678 7.417 8.001 7.678 7.986 31,195 7.7884 -5.85%
2018-10-18 0 5.300 5.010 5.300 5.080 5.300 34,000 174,840 5.1424 8.155 7.709 8.155 7.817 8.155 22,097 7.9125 0.00%
2018-10-16 0 5.300 5.300 5.360 5.300 5.360 32,000 169,840 5.3075 8.155 8.155 8.247 8.155 8.247 20,797 8.1666 0.00%
2018-10-15 0 5.300 5.300 5.500 5.300 5.300 2,000 10,600 5.3000 8.155 8.155 8.463 8.155 8.155 1,300 8.1551 -0.93%
2018-10-12 0 5.350 5.060 5.350 - - 0 0 - 8.232 7.786 8.232 - - 0 - 0.00%
2018-10-11 0 5.350 5.350 5.500 5.010 5.550 36,000 193,360 5.3711 8.232 8.232 8.463 7.709 8.540 23,396 8.2645 -3.78%
2018-10-10 0 5.560 5.510 5.700 5.550 5.560 16,000 88,860 5.5538 8.555 8.478 8.771 8.540 8.555 10,398 8.5455 0.18%
2018-10-09 0 5.550 5.010 5.550 - - 2,000 11,100 5.5500 8.540 7.709 8.540 - - 1,300 8.5398 0.00%
2018-10-08 0 5.550 5.050 5.550 5.550 5.550 4,000 22,200 5.5500 8.540 7.770 8.540 8.540 8.540 2,600 8.5398 -0.89%
2018-10-05 0 5.600 5.400 5.600 5.400 5.600 62,000 341,880 5.5142 8.617 8.309 8.617 8.309 8.617 40,294 8.4847 0.00%
2018-10-04 0 5.600 5.010 5.600 5.600 5.600 22,000 123,200 5.6000 8.617 7.709 8.617 8.617 8.617 14,298 8.6167 3.70%
2018-10-03 0 5.400 4.990 5.400 5.400 5.400 1,004,000 5,271,500 5.2505 8.309 7.678 8.309 8.309 8.309 652,501 8.0789 -0.74%
2018-10-02 0 5.440 5.400 5.450 5.440 5.500 16,000 87,360 5.4600 8.371 8.309 8.386 8.371 8.463 10,398 8.4013 -1.09%
2018-09-28 0 5.500 5.000 5.500 5.390 5.500 34,000 185,720 5.4624 8.463 7.693 8.463 8.294 8.463 22,097 8.4049 3.77%
2018-09-27 0 5.300 4.990 5.390 5.300 5.300 20,000 106,000 5.3000 8.155 7.678 8.294 8.155 8.155 12,998 8.1551 0.00%
2018-09-26 0 5.300 5.200 5.350 5.300 5.300 4,000 21,200 5.3000 8.155 8.001 8.232 8.155 8.155 2,600 8.1551 0.76%
2018-09-24 0 5.260 5.200 5.300 5.260 5.260 2,000 10,520 5.2600 8.094 8.001 8.155 8.094 8.094 1,300 8.0935 -0.75%
2018-09-21 0 5.300 5.100 5.400 5.300 5.430 26,000 139,100 5.3500 8.155 7.847 8.309 8.155 8.355 16,897 8.2320 0.00%
2018-09-20 0 5.300 4.990 5.300 5.300 5.300 4,000 21,200 5.3000 8.155 7.678 8.155 8.155 8.155 2,600 8.1551 0.00%
2018-09-19 0 5.300 5.300 5.400 5.260 5.350 26,000 137,780 5.2992 8.155 8.155 8.309 8.094 8.232 16,897 8.1539 0.76%
2018-09-18 0 5.260 5.210 5.390 5.260 5.390 28,000 148,260 5.2950 8.094 8.017 8.294 8.094 8.294 18,197 8.1474 0.00%
2018-09-17 0 5.260 5.250 5.390 5.200 5.390 16,000 84,120 5.2575 8.094 8.078 8.294 8.001 8.294 10,398 8.0897 1.15%
2018-09-14 0 5.200 5.010 5.380 5.010 5.380 42,000 215,600 5.1333 8.001 7.709 8.278 7.709 8.278 27,296 7.8986 -3.53%
2018-09-13 0 5.390 5.020 5.390 - - 0 0 - 8.294 7.724 8.294 - - 0 - 0.00%
2018-09-12 0 5.390 5.010 5.390 - - 0 0 - 8.294 7.709 8.294 - - 0 - -0.19%
2018-09-11 0 5.400 5.010 5.400 5.390 5.400 22,000 118,600 5.3909 8.309 7.709 8.309 8.294 8.309 14,298 8.2950 0.00%
2018-09-10 0 5.400 5.010 5.400 - - 0 0 - 8.309 7.709 8.309 - - 0 - 0.00%
2018-09-07 0 5.400 5.200 5.400 5.100 5.450 50,000 265,920 5.3184 8.309 8.001 8.309 7.847 8.386 32,495 8.1834 1.31%
2018-09-06 0 5.330 5.130 5.330 5.340 5.340 24,000 128,160 5.3400 8.201 7.894 8.201 8.217 8.217 15,598 8.2166 -0.74%
2018-09-05 0 5.370 5.130 5.370 - - 0 0 - 8.263 7.894 8.263 - - 0 - -0.19%
2018-09-04 0 5.380 5.130 5.450 5.300 5.390 95,000 510,120 5.3697 8.278 7.894 8.386 8.155 8.294 61,741 8.2623 0.37%
2018-09-03 0 5.360 5.030 5.370 5.350 5.360 60,000 321,280 5.3547 8.247 7.740 8.263 8.232 8.247 38,994 8.2392 0.19%
2018-08-31 0 5.350 5.010 5.350 - - 0 0 - 8.232 7.709 8.232 - - 0 - 0.00%
2018-08-30 0 5.350 5.100 5.420 - - 0 0 - 8.232 7.847 8.340 - - 0 - 0.00%
2018-08-29 0 5.350 5.300 5.420 5.300 5.700 90,000 487,580 5.4176 8.232 8.155 8.340 8.155 8.771 58,491 8.3360 -2.73%
2018-08-28 0 5.500 5.050 5.700 5.190 5.500 43,000 229,000 5.3256 8.463 7.770 8.771 7.986 8.463 27,946 8.1944 8.91%
2018-08-27 0 5.050 5.050 5.190 5.050 5.200 220,000 1,112,580 5.0572 7.770 7.770 7.986 7.770 8.001 142,978 7.7815 1.00%
2018-08-24 0 5.000 5.000 5.150 - - 0 0 - 7.693 7.693 7.924 - - 0 - 2.04%
2018-08-23 0 4.900 4.900 5.180 - - 0 0 - 7.540 7.540 7.970 - - 0 - 0.00%
2018-08-22 0 4.900 4.900 5.500 - - 0 0 - 7.540 7.540 8.463 - - 0 - 0.00%
2018-08-21 0 4.900 4.820 5.280 4.900 5.020 52,000 259,720 4.9946 7.540 7.417 8.124 7.540 7.724 33,795 7.6852 -2.00%
2018-08-20 0 5.000 5.000 5.200 4.550 5.000 116,000 545,060 4.6988 7.693 7.693 8.001 7.001 7.693 75,389 7.2300 6.61%
2018-08-17 0 4.690 4.540 4.690 4.510 4.700 34,000 155,860 4.5841 7.216 6.986 7.216 6.940 7.232 22,097 7.0536 -2.70%
2018-08-16 0 4.820 4.520 4.950 4.820 4.990 30,000 147,060 4.9020 7.417 6.955 7.617 7.417 7.678 19,497 7.5427 -0.62%
2018-08-15 0 4.850 4.720 4.900 4.640 4.850 46,000 220,200 4.7870 7.463 7.263 7.540 7.140 7.463 29,895 7.3657 1.04%
2018-08-14 0 4.800 4.710 4.890 4.500 4.990 70,000 334,180 4.7740 7.386 7.247 7.524 6.924 7.678 45,493 7.3457 -6.98%
2018-08-13 0 5.160 4.950 5.160 5.190 5.210 22,000 114,480 5.2036 7.940 7.617 7.940 7.986 8.017 14,298 8.0068 -0.77%
2018-08-10 0 5.200 5.150 5.200 4.950 5.200 114,000 565,520 4.9607 8.001 7.924 8.001 7.617 8.001 74,089 7.6330 0.00%
2018-08-09 0 5.200 5.000 5.200 5.200 5.500 26,000 140,600 5.4077 8.001 7.693 8.001 8.001 8.463 16,897 8.3208 -5.45%
2018-08-08 0 5.500 5.420 5.580 5.500 5.650 70,000 390,600 5.5800 8.463 8.340 8.586 8.463 8.694 45,493 8.5859 -1.79%
2018-08-07 0 5.600 5.410 5.600 5.400 5.600 115,000 635,640 5.5273 8.617 8.324 8.617 8.309 8.617 74,739 8.5048 5.26%
2018-08-06 0 5.320 5.080 5.320 5.010 5.500 46,000 242,440 5.2704 8.186 7.817 8.186 7.709 8.463 29,895 8.1096 2.31%
2018-08-03 0 5.200 5.180 5.500 4.990 5.200 52,000 265,800 5.1115 8.001 7.970 8.463 7.678 8.001 33,795 7.8651 4.21%
2018-08-02 0 4.990 4.990 5.000 4.800 5.130 30,000 144,900 4.8300 7.678 7.678 7.693 7.386 7.894 19,497 7.4319 -3.29%
2018-08-01 0 5.160 4.850 5.180 4.800 5.180 104,000 526,840 5.0658 7.940 7.463 7.970 7.386 7.970 67,590 7.7947 5.31%
2018-07-31 0 4.900 4.200 4.990 4.900 4.990 38,000 186,740 4.9142 7.540 6.463 7.678 7.540 7.678 24,696 7.5615 3.59%
2018-07-30 0 4.730 4.720 4.730 4.470 4.730 164,000 762,160 4.6473 7.278 7.263 7.278 6.878 7.278 106,584 7.1508 11.82%
2018-07-27 0 4.230 4.230 4.380 4.210 4.400 54,000 232,300 4.3019 6.509 6.509 6.739 6.478 6.770 35,095 6.6192 0.71%
2018-07-26 0 4.200 4.190 4.400 4.000 4.200 132,000 551,100 4.1750 6.463 6.447 6.770 6.155 6.463 85,787 6.4241 0.48%
2018-07-25 0 4.180 3.760 4.180 3.730 4.200 66,000 254,500 3.8561 6.432 5.785 6.432 5.739 6.463 42,893 5.9333 13.28%
2018-07-24 0 3.690 3.690 3.730 3.670 3.710 112,000 413,100 3.6884 5.678 5.678 5.739 5.647 5.709 72,789 5.6753 0.00%
2018-07-23 0 3.690 3.310 3.690 3.600 3.700 74,000 270,700 3.6581 5.678 5.093 5.678 5.539 5.693 48,093 5.6287 4.83%
2018-07-20 0 3.520 3.520 3.750 - - 0 0 - 5.416 5.416 5.770 - - 0 - 2.03%
2018-07-19 0 3.450 3.450 3.750 - - 0 0 - 5.308 5.308 5.770 - - 0 - 0.00%
2018-07-18 0 3.450 3.450 3.600 - - 0 0 - 5.308 5.308 5.539 - - 0 - 0.00%
2018-07-17 0 3.450 3.450 3.640 - - 0 0 - 5.308 5.308 5.601 - - 0 - 1.47%
2018-07-16 0 3.400 3.400 3.600 3.380 3.660 74,000 267,420 3.6138 5.232 5.232 5.539 5.201 5.632 48,093 5.5605 -6.85%
2018-07-13 0 3.650 3.450 3.800 3.500 3.700 58,000 207,000 3.5690 5.616 5.308 5.847 5.385 5.693 37,694 5.4916 -7.83%
2018-07-12 0 3.960 3.700 4.120 - - 0 0 - 6.093 5.693 6.339 - - 0 - 0.00%
2018-07-11 0 3.960 3.700 4.100 - - 0 0 - 6.093 5.693 6.309 - - 0 - 0.00%
2018-07-10 0 3.960 3.780 3.960 3.990 4.000 14,000 55,920 3.9943 6.093 5.816 6.093 6.139 6.155 9,099 6.1460 -0.75%
2018-07-09 0 3.990 3.950 4.100 3.990 4.110 60,000 245,900 4.0983 6.139 6.078 6.309 6.139 6.324 38,994 6.3061 -0.25%
2018-07-06 0 4.000 3.960 4.170 3.880 4.000 118,000 462,560 3.9200 6.155 6.093 6.416 5.970 6.155 76,688 6.0317 1.01%
2018-07-05 0 3.960 3.960 3.980 3.950 3.990 200,000 795,480 3.9774 6.093 6.093 6.124 6.078 6.139 129,980 6.1200 -0.50%
2018-07-04 0 3.980 3.960 3.980 3.950 4.010 84,000 335,160 3.9900 6.124 6.093 6.124 6.078 6.170 54,592 6.1394 -0.50%
2018-07-03 0 4.000 3.800 4.000 3.940 4.080 466,000 1,861,020 3.9936 6.155 5.847 6.155 6.062 6.278 302,854 6.1449 -3.38%
2018-06-29 0 4.140 4.010 4.140 - - 0 0 - 6.370 6.170 6.370 - - 0 - -0.24%
2018-06-28 0 4.150 4.150 4.160 4.000 4.150 186,000 746,000 4.0108 6.386 6.386 6.401 6.155 6.386 120,882 6.1713 -0.48%
2018-06-27 0 4.170 4.170 4.180 4.170 4.200 60,000 250,800 4.1800 6.416 6.416 6.432 6.416 6.463 38,994 6.4317 0.00%
2018-06-26 0 4.170 4.110 4.220 4.170 4.440 167,700 710,582 4.2372 6.416 6.324 6.493 6.416 6.832 108,988 6.5198 -0.71%
2018-06-25 0 4.200 4.010 4.200 3.900 4.200 322,000 1,309,060 4.0654 6.463 6.170 6.463 6.001 6.463 209,268 6.2554 7.69%
2018-06-22 0 3.900 3.900 3.920 3.550 3.950 128,000 494,220 3.8611 6.001 6.001 6.032 5.462 6.078 83,187 5.9410 12.72%
2018-06-21 0 3.460 3.450 3.490 3.260 3.500 38,000 129,600 3.4105 5.324 5.308 5.370 5.016 5.385 24,696 5.2478 3.28%
2018-06-20 0 3.350 3.250 3.380 3.240 3.350 192,000 628,380 3.2728 5.155 5.001 5.201 4.985 5.155 124,781 5.0359 3.40%
2018-06-19 0 3.240 3.160 3.240 2.850 3.250 240,000 755,420 3.1476 4.985 4.862 4.985 4.385 5.001 155,976 4.8432 -0.31%
2018-06-15 0 3.250 3.250 3.290 3.180 3.250 138,000 444,860 3.2236 5.001 5.001 5.062 4.893 5.001 89,686 4.9602 3.17%
2018-06-14 0 3.150 3.150 3.200 3.150 3.460 228,000 754,140 3.3076 4.847 4.847 4.924 4.847 5.324 148,177 5.0894 -8.96%
2018-06-13 0 3.460 3.410 3.460 3.100 3.700 824,000 2,796,400 3.3937 5.324 5.247 5.324 4.770 5.693 535,519 5.2219 15.33%
2018-06-12 0 3.000 2.850 3.700 3.000 3.000 170,000 510,000 3.0000 4.616 4.385 5.693 4.616 4.616 110,483 4.6161 0.00%
2018-06-11 0 3.000 2.840 - 3.000 3.000 90,000 270,000 3.0000 4.616 4.370 - 4.616 4.616 58,491 4.6161 -0.33%
2018-06-08 0 3.010 2.900 3.010 2.900 3.010 102,000 298,220 2.9237 4.631 4.462 4.631 4.462 4.631 66,290 4.4987 3.79%
2018-06-07 0 2.900 - 2.900 2.850 2.900 106,000 305,900 2.8858 4.462 - 4.462 4.385 4.462 68,890 4.4404 2.47%
2018-06-06 0 2.830 2.830 - - - 0 0 - 4.355 4.355 - - - 0 - 0.00%
2018-06-05 0 2.830 2.830 - - - 0 0 - 4.355 4.355 - - - 0 - 2.63%
2018-06-04 0 5.640 5.630 6.000 - - 0 0 - 4.243 4.235 4.514 - - 0 - 0.00%
2018-06-01 0 5.640 5.640 5.990 - - 0 0 - 4.243 4.243 4.506 - - 0 - 0.00%
2018-05-31 0 5.640 5.630 6.000 5.610 5.800 56,000 323,620 5.7789 4.243 4.235 4.514 4.220 4.363 74,439 4.3475 1.08%
2018-05-30 0 5.580 5.570 5.580 5.560 5.580 104,000 579,680 5.5738 4.198 4.190 4.198 4.183 4.198 138,243 4.1932 0.36%
2018-05-29 0 5.560 5.510 5.560 5.510 5.560 70,000 388,120 5.5446 4.183 4.145 4.183 4.145 4.183 93,048 4.1712 0.91%
2018-05-28 0 5.510 5.500 5.510 5.500 5.510 48,000 264,460 5.5096 4.145 4.138 4.145 4.138 4.145 63,805 4.1448 0.18%
2018-05-25 0 5.500 5.500 5.800 5.490 5.500 14,000 76,920 5.4943 4.138 4.138 4.363 4.130 4.138 18,610 4.1333 0.00%
2018-05-24 0 5.500 5.360 5.500 5.490 5.520 40,000 220,040 5.5010 4.138 4.032 4.138 4.130 4.153 53,171 4.1384 -3.51%
2018-05-23 0 5.700 5.630 5.800 5.700 5.940 132,000 768,800 5.8242 4.288 4.235 4.363 4.288 4.469 175,463 4.3816 -4.04%
2018-05-21 0 5.940 5.750 5.940 5.940 5.940 4,000 23,760 5.9400 4.469 4.326 4.469 4.469 4.469 5,317 4.4686 0.00%
2018-05-18 0 5.940 5.920 5.940 - - 0 0 - 4.469 4.454 4.469 - - 0 - 0.00%
2018-05-17 0 5.940 5.920 5.940 - - 0 0 - 4.469 4.454 4.469 - - 0 - 0.00%
2018-05-16 0 5.940 5.700 5.950 5.940 5.950 26,000 154,660 5.9485 4.469 4.288 4.476 4.469 4.476 34,561 4.4750 -0.17%
2018-05-15 0 5.950 5.810 5.950 5.900 5.970 78,000 464,460 5.9546 4.476 4.371 4.476 4.439 4.491 103,683 4.4796 -0.17%
2018-05-14 0 5.960 5.960 6.990 5.960 5.960 72,000 429,120 5.9600 4.484 4.484 5.259 4.484 4.484 95,707 4.4837 0.00%
2018-05-11 0 5.960 5.800 6.500 5.960 5.960 28,000 166,880 5.9600 4.484 4.363 4.890 4.484 4.484 37,219 4.4837 0.00%
2018-05-10 0 5.960 5.950 5.960 5.950 5.960 112,000 667,320 5.9582 4.484 4.476 4.484 4.476 4.484 148,877 4.4823 0.17%
2018-05-09 0 5.950 5.950 5.990 5.950 5.990 16,000 95,580 5.9738 4.476 4.476 4.506 4.476 4.506 21,268 4.4940 0.00%
2018-05-08 0 5.950 5.950 5.990 5.950 5.990 12,000 71,640 5.9700 4.476 4.476 4.506 4.476 4.506 15,951 4.4912 -0.67%
2018-05-07 0 5.990 5.950 5.990 5.990 6.000 150,000 898,880 5.9925 4.506 4.476 4.506 4.506 4.514 199,389 4.5082 0.00%
2018-05-04 0 5.990 5.910 6.150 - - 0 0 - 4.506 4.446 4.627 - - 0 - 0.00%
2018-05-03 0 5.990 5.990 6.000 5.990 5.990 2,000 11,980 5.9900 4.506 4.506 4.514 4.506 4.506 2,659 4.5063 -0.17%
2018-05-02 0 6.000 6.000 6.080 6.000 6.000 14,000 84,000 6.0000 4.514 4.514 4.574 4.514 4.514 18,610 4.5138 0.00%
2018-04-30 0 6.000 5.700 6.090 - - 0 0 - 4.514 4.288 4.581 - - 0 - 0.00%
2018-04-27 0 6.000 5.510 6.090 - - 0 0 - 4.514 4.145 4.581 - - 0 - 0.00%
2018-04-26 0 6.000 5.950 6.000 6.000 6.100 18,000 109,600 6.0889 4.514 4.476 4.514 4.514 4.589 23,927 4.5806 -1.64%
2018-04-25 0 6.100 5.970 6.100 6.100 6.100 6,000 36,600 6.1000 4.589 4.491 4.589 4.589 4.589 7,976 4.5890 0.00%
2018-04-24 0 6.100 6.000 6.100 - - 0 0 - 4.589 4.514 4.589 - - 0 - 0.00%
2018-04-23 0 6.100 5.760 6.100 6.100 6.100 4,000 24,400 6.1000 4.589 4.333 4.589 4.589 4.589 5,317 4.5890 3.39%
2018-04-20 0 5.900 5.760 6.200 - - 0 0 - 4.439 4.333 4.664 - - 0 - 0.00%
2018-04-19 0 5.900 5.710 6.500 - - 0 0 - 4.439 4.296 4.890 - - 0 - 0.00%
2018-04-18 0 5.900 5.700 6.500 - - 0 0 - 4.439 4.288 4.890 - - 0 - 0.00%
2018-04-17 0 5.900 5.810 6.980 5.900 6.000 12,000 71,200 5.9333 4.439 4.371 5.251 4.439 4.514 15,951 4.4636 -3.28%
2018-04-16 0 6.100 5.750 6.100 6.100 6.100 4,000 24,400 6.1000 4.589 4.326 4.589 4.589 4.589 5,317 4.5890 3.39%
2018-04-13 0 5.900 5.810 5.900 5.850 5.900 26,000 152,600 5.8692 4.439 4.371 4.439 4.401 4.439 34,561 4.4154 -2.16%
2018-04-12 0 6.030 5.820 6.030 5.850 6.040 26,000 153,380 5.8992 4.536 4.378 4.536 4.401 4.544 34,561 4.4380 0.67%
2018-04-11 0 5.990 5.800 5.990 5.990 6.040 54,000 325,760 6.0326 4.506 4.363 4.506 4.506 4.544 71,780 4.5383 -0.66%
2018-04-10 0 6.030 6.010 6.030 6.000 6.030 8,000 48,060 6.0075 4.536 4.521 4.536 4.514 4.536 10,634 4.5194 2.38%
2018-04-09 0 5.890 5.850 6.000 5.800 5.890 32,000 186,980 5.8431 4.431 4.401 4.514 4.363 4.431 42,536 4.3958 0.68%
2018-04-06 0 5.850 5.790 6.050 5.700 5.900 18,000 104,080 5.7822 4.401 4.356 4.551 4.288 4.439 23,927 4.3499 -0.17%
2018-04-04 0 5.860 5.850 5.900 5.860 5.900 26,000 153,180 5.8915 4.408 4.401 4.439 4.408 4.439 34,561 4.4322 -2.33%
2018-04-03 0 6.000 5.950 6.970 5.800 6.000 48,000 286,480 5.9683 4.514 4.476 5.244 4.363 4.514 63,805 4.4900 2.39%
2018-03-29 0 5.860 5.850 5.950 5.810 6.000 40,000 236,940 5.9235 4.408 4.401 4.476 4.371 4.514 53,171 4.4562 0.86%
2018-03-28 0 5.810 5.700 5.810 5.780 6.000 46,000 269,080 5.8496 4.371 4.288 4.371 4.348 4.514 61,146 4.4006 1.04%
2018-03-27 0 5.750 5.310 5.880 5.750 5.980 34,000 200,440 5.8953 4.326 3.995 4.424 4.326 4.499 45,195 4.4350 4.36%
2018-03-26 0 5.510 5.500 5.980 - - 1,000 5,440 5.4400 4.145 4.138 4.499 - - 1,329 4.0925 0.00%
2018-03-23 0 5.510 5.500 5.810 5.310 5.810 10,000 54,900 5.4900 4.145 4.138 4.371 3.995 4.371 13,293 4.1301 -5.97%
2018-03-22 0 5.860 5.310 5.860 - - 0 0 - 4.408 3.995 4.408 - - 0 - -1.51%
2018-03-21 0 5.950 5.310 5.950 - - 0 0 - 4.476 3.995 4.476 - - 0 - 0.00%
2018-03-20 0 5.950 5.310 6.500 5.950 5.960 10,000 59,540 5.9540 4.476 3.995 4.890 4.476 4.484 13,293 4.4792 0.00%
2018-03-19 0 5.950 5.950 6.000 5.950 6.000 40,000 238,900 5.9725 4.476 4.476 4.514 4.476 4.514 53,171 4.4931 1.19%
2018-03-16 0 5.880 5.310 6.630 - - 0 0 - 4.424 3.995 4.988 - - 0 - 0.00%
2018-03-15 0 5.880 5.880 6.990 - - 0 0 - 4.424 4.424 5.259 - - 0 - 0.68%
2018-03-14 0 5.840 5.310 5.840 5.840 5.850 20,000 116,920 5.8460 4.393 3.995 4.393 4.393 4.401 26,585 4.3979 0.34%
2018-03-13 0 5.820 5.820 6.690 5.820 5.830 8,000 46,580 5.8225 4.378 4.378 5.033 4.378 4.386 10,634 4.3802 0.00%
2018-03-12 0 5.820 5.800 5.910 5.750 5.850 106,000 613,840 5.7909 4.378 4.363 4.446 4.326 4.401 140,902 4.3565 0.17%
2018-03-09 0 5.810 5.800 5.960 5.780 5.950 524,000 3,106,060 5.9276 4.371 4.363 4.484 4.348 4.476 696,534 4.4593 -1.86%
2018-03-08 0 5.920 5.720 5.920 5.920 5.920 42,000 248,640 5.9200 4.454 4.303 4.454 4.454 4.454 55,829 4.4536 3.50%
2018-03-07 0 5.720 5.720 5.920 5.710 5.710 6,000 34,820 5.8033 4.303 4.303 4.454 4.296 4.296 7,976 4.3658 -3.21%
2018-03-06 0 5.910 5.820 5.910 5.910 5.910 80,000 472,940 5.9118 4.446 4.378 4.446 4.446 4.446 106,341 4.4474 2.25%
2018-03-05 0 5.780 5.770 5.960 5.600 5.960 126,000 740,040 5.8733 4.348 4.341 4.484 4.213 4.484 167,487 4.4185 -3.02%
2018-03-02 0 5.960 5.950 6.580 5.960 5.980 8,000 47,800 5.9750 4.484 4.476 4.950 4.484 4.499 10,634 4.4950 0.17%
2018-03-01 0 5.950 5.950 6.990 - - 0 0 - 4.476 4.476 5.259 - - 0 - 0.34%
2018-02-28 0 5.930 5.930 6.990 5.850 5.920 16,000 94,380 5.8988 4.461 4.461 5.259 4.401 4.454 21,268 4.4376 -1.50%
2018-02-27 0 6.020 5.980 6.580 5.910 6.020 10,000 59,860 5.9860 4.529 4.499 4.950 4.446 4.529 13,293 4.5032 0.33%
2018-02-26 0 6.000 6.000 6.580 5.800 6.000 18,000 106,120 5.8956 4.514 4.514 4.950 4.363 4.514 23,927 4.4352 5.26%
2018-02-23 0 5.700 5.610 5.910 5.600 5.720 16,000 90,360 5.6475 4.288 4.220 4.446 4.213 4.303 21,268 4.2486 3.64%
2018-02-22 0 5.500 5.310 5.950 5.310 5.920 30,000 173,620 5.7873 4.138 3.995 4.476 3.995 4.454 39,878 4.3538 -6.78%
2018-02-21 0 5.900 5.810 6.000 5.810 5.900 14,000 81,620 5.8300 4.439 4.371 4.514 4.371 4.439 18,610 4.3859 -1.67%
2018-02-20 0 6.000 5.310 6.990 6.000 6.010 32,000 192,240 6.0075 4.514 3.995 5.259 4.514 4.521 42,536 4.5194 0.00%
2018-02-15 0 6.000 5.310 6.000 6.000 6.000 8,000 48,000 6.0000 4.514 3.995 4.514 4.514 4.514 10,634 4.5138 0.00%
2018-02-14 0 6.000 5.310 6.000 5.720 6.000 24,000 140,900 5.8708 4.514 3.995 4.514 4.303 4.514 31,902 4.4166 1.35%
2018-02-13 0 5.920 5.920 5.990 5.900 5.940 8,000 47,360 5.9200 4.454 4.454 4.506 4.439 4.469 10,634 4.4536 3.50%
2018-02-12 0 5.720 5.720 5.730 5.700 5.780 24,000 138,000 5.7500 4.303 4.303 4.311 4.288 4.348 31,902 4.3257 -2.05%
2018-02-09 0 5.840 5.710 5.840 5.650 5.900 50,000 290,780 5.8156 4.393 4.296 4.393 4.250 4.439 66,463 4.3751 2.64%
2018-02-08 0 5.690 5.310 5.950 5.500 5.690 46,000 260,040 5.6530 4.281 3.995 4.476 4.138 4.281 61,146 4.2528 0.71%
2018-02-07 0 5.650 5.330 5.650 - - 0 0 - 4.250 4.010 4.250 - - 0 - 0.00%
2018-02-06 0 5.650 5.310 5.650 - - 0 0 - 4.250 3.995 4.250 - - 0 - 0.00%
2018-02-05 0 5.650 5.640 5.650 5.410 5.900 38,000 213,420 5.6163 4.250 4.243 4.250 4.070 4.439 50,512 4.2251 0.00%
2018-02-02 0 5.650 5.060 5.800 5.030 5.650 30,000 162,400 5.4133 4.250 3.807 4.363 3.784 4.250 39,878 4.0724 7.62%
2018-02-01 0 5.250 5.250 5.300 5.250 5.250 4,000 21,000 5.2500 3.950 3.950 3.987 3.950 3.950 5,317 3.9496 0.00%
2018-01-31 0 5.250 5.250 5.370 5.250 5.260 10,000 52,540 5.2540 3.950 3.950 4.040 3.950 3.957 13,293 3.9526 0.38%
2018-01-30 0 5.230 5.230 5.360 - - 2,000 10,720 5.3600 3.935 3.935 4.032 - - 2,659 4.0323 0.58%
2018-01-29 0 5.200 5.100 5.300 5.030 5.200 12,000 60,700 5.0583 3.912 3.837 3.987 3.784 3.912 15,951 3.8054 -6.98%
2018-01-26 0 5.590 5.280 5.600 5.100 5.600 66,000 362,200 5.4879 4.205 3.972 4.213 3.837 4.213 87,731 4.1285 -0.18%
2018-01-25 0 5.600 5.000 5.600 5.600 5.600 2,000 11,200 5.6000 4.213 3.761 4.213 4.213 4.213 2,659 4.2129 7.69%
2018-01-24 0 5.200 4.800 5.600 5.060 5.200 18,000 92,700 5.1500 3.912 3.611 4.213 3.807 3.912 23,927 3.8743 0.39%
2018-01-23 0 5.180 4.800 5.330 4.800 5.180 210,000 1,052,020 5.0096 3.897 3.611 4.010 3.611 3.897 279,145 3.7687 -4.07%
2018-01-22 0 5.400 4.500 5.620 5.400 5.400 10,000 54,000 5.4000 4.062 3.385 4.228 4.062 4.062 13,293 4.0624 -3.91%
2018-01-19 0 5.620 4.500 5.620 - - 0 0 - 4.228 3.385 4.228 - - 0 - -0.18%
2018-01-18 0 5.630 4.500 5.650 - - 1,000 5,640 5.6400 4.235 3.385 4.250 - - 1,329 4.2430 0.00%
2018-01-17 0 5.630 5.360 5.640 5.630 5.630 4,000 22,520 5.6300 4.235 4.032 4.243 4.235 4.235 5,317 4.2354 -0.18%
2018-01-16 0 5.640 4.500 5.640 - - 0 0 - 4.243 3.385 4.243 - - 0 - -0.70%
2018-01-15 0 5.680 4.600 5.680 5.690 5.880 40,000 231,400 5.7850 4.273 3.461 4.273 4.281 4.424 53,171 4.3520 8.19%
2018-01-12 0 5.250 4.500 5.900 - - 0 0 - 3.950 3.385 4.439 - - 0 - 0.00%
2018-01-11 0 5.250 4.500 5.300 - - 0 0 - 3.950 3.385 3.987 - - 0 - 0.00%
2018-01-10 0 5.250 4.500 5.250 5.300 5.300 2,000 10,600 5.3000 3.950 3.385 3.950 3.987 3.987 2,659 3.9872 5.00%
2018-01-09 0 5.000 4.500 5.000 5.000 5.010 20,000 100,180 5.0090 3.761 3.385 3.761 3.761 3.769 26,585 3.7683 7.07%
2018-01-08 0 4.670 4.670 5.900 4.660 4.670 16,000 74,700 4.6688 3.513 3.513 4.439 3.506 3.513 21,268 3.5123 3.32%
2018-01-05 0 4.520 4.520 4.990 4.520 4.520 40,000 180,800 4.5200 3.400 3.400 3.754 3.400 3.400 53,171 3.4004 0.22%
2018-01-04 0 4.510 4.500 4.990 4.510 4.510 2,000 9,020 4.5100 3.393 3.385 3.754 3.393 3.393 2,659 3.3929 0.22%
2018-01-03 0 4.500 4.500 4.800 4.400 4.710 104,000 476,740 4.5840 3.385 3.385 3.611 3.310 3.543 138,243 3.4486 -4.26%
2018-01-02 0 4.700 4.700 4.890 4.700 4.700 18,000 84,600 4.7000 3.536 3.536 3.679 3.536 3.536 23,927 3.5358 0.00%
2017-12-29 0 4.700 4.500 4.910 4.700 4.710 24,000 112,840 4.7017 3.536 3.385 3.694 3.536 3.543 31,902 3.5370 0.00%
2017-12-28 0 4.700 4.500 4.700 4.700 4.710 24,000 112,840 4.7017 3.536 3.385 3.536 3.536 3.543 31,902 3.5370 4.44%
2017-12-27 0 4.500 4.120 5.000 - - 0 0 - 3.385 3.099 3.761 - - 0 - 0.00%
2017-12-22 0 4.500 4.120 4.700 - - 0 0 - 3.385 3.099 3.536 - - 0 - 0.00%
2017-12-21 0 4.500 4.110 4.500 - - 0 0 - 3.385 3.092 3.385 - - 0 - -0.22%
2017-12-20 0 4.510 4.110 4.700 - - 0 0 - 3.393 3.092 3.536 - - 0 - 0.00%
2017-12-19 0 4.510 4.110 4.600 4.510 4.510 2,000 9,020 4.5100 3.393 3.092 3.461 3.393 3.393 2,659 3.3929 -4.04%
2017-12-18 0 4.700 4.510 4.700 - - 0 0 - 3.536 3.393 3.536 - - 0 - 0.00%
2017-12-15 0 4.700 4.510 4.700 - - 0 0 - 3.536 3.393 3.536 - - 0 - -1.88%
2017-12-14 0 4.790 4.510 4.790 4.790 4.790 2,000 9,580 4.7900 3.604 3.393 3.604 3.604 3.604 2,659 3.6035 2.13%
2017-12-13 0 4.690 4.510 4.690 4.510 4.690 14,000 63,520 4.5371 3.528 3.393 3.528 3.393 3.528 18,610 3.4133 3.99%
2017-12-12 0 4.510 4.480 4.600 4.430 4.510 12,000 53,960 4.4967 3.393 3.370 3.461 3.333 3.393 15,951 3.3828 4.40%
2017-12-11 0 4.320 4.100 4.390 4.100 4.320 176,000 739,720 4.2030 3.250 3.084 3.303 3.084 3.250 233,950 3.1619 -1.82%
2017-12-08 0 4.400 4.010 5.800 4.400 4.410 32,000 140,920 4.4038 3.310 3.017 4.363 3.310 3.318 42,536 3.3129 0.00%
2017-12-07 0 4.400 4.350 5.180 4.400 4.410 10,000 44,060 4.4060 3.310 3.272 3.897 3.310 3.318 13,293 3.3146 0.00%
2017-12-06 0 4.400 4.010 4.550 4.400 4.560 24,000 108,140 4.5058 3.310 3.017 3.423 3.310 3.430 31,902 3.3897 -3.30%
2017-12-05 0 4.550 4.200 4.800 4.550 4.560 18,000 81,980 4.5544 3.423 3.160 3.611 3.423 3.430 23,927 3.4263 -4.21%
2017-12-04 0 4.750 4.100 5.200 4.750 4.960 70,000 335,600 4.7943 3.573 3.084 3.912 3.573 3.731 93,048 3.6067 -13.64%
2017-12-01 0 5.500 5.500 5.800 4.690 4.750 56,000 263,380 4.7032 4.138 4.138 4.363 3.528 3.573 74,439 3.5382 14.58%
2017-11-30 0 4.800 4.750 5.000 - - 0 0 - 3.611 3.573 3.761 - - 0 - 0.00%
2017-11-29 0 4.800 4.750 5.000 - - 0 0 - 3.611 3.573 3.761 - - 0 - 0.00%
2017-11-28 0 4.800 4.750 5.150 4.370 4.860 64,000 305,680 4.7763 3.611 3.573 3.874 3.288 3.656 85,073 3.5932 0.21%
2017-11-27 0 4.790 4.010 4.800 4.790 4.790 2,000 9,580 4.7900 3.604 3.017 3.611 3.604 3.604 2,659 3.6035 -0.21%
2017-11-24 0 4.800 4.700 4.800 - - 0 0 - 3.611 3.536 3.611 - - 0 - 0.00%
2017-11-23 0 4.800 4.000 5.800 4.800 4.830 38,000 183,040 4.8168 3.611 3.009 4.363 3.611 3.634 50,512 3.6237 0.00%
2017-11-22 0 4.800 4.800 4.830 4.800 4.850 22,000 105,900 4.8136 3.611 3.611 3.634 3.611 3.649 29,244 3.6213 -2.04%
2017-11-21 0 4.900 4.420 4.920 4.900 4.900 16,000 78,400 4.9000 3.686 3.325 3.701 3.686 3.686 21,268 3.6863 -2.00%
2017-11-20 0 5.000 4.900 5.200 - - 0 0 - 3.761 3.686 3.912 - - 0 - 0.00%
2017-11-17 0 5.000 4.900 5.200 5.000 5.000 6,000 29,600 4.9333 3.761 3.686 3.912 3.761 3.761 7,976 3.7113 2.04%
2017-11-16 0 4.900 4.900 5.200 - - 0 0 - 3.686 3.686 3.912 - - 0 - 0.00%
2017-11-15 0 4.900 4.460 4.900 - - 0 0 - 3.686 3.355 3.686 - - 0 - -1.01%
2017-11-14 0 4.950 4.450 4.950 - - 0 0 - 3.724 3.348 3.724 - - 0 - -1.00%
2017-11-13 0 5.000 4.460 5.190 - - 0 0 - 3.761 3.355 3.904 - - 0 - 0.00%
2017-11-10 0 5.000 4.450 5.150 - - 0 0 - 3.761 3.348 3.874 - - 0 - 0.00%
2017-11-09 0 5.000 4.460 5.000 5.010 5.150 30,000 153,540 5.1180 3.761 3.355 3.761 3.769 3.874 39,878 3.8503 -0.20%
2017-11-08 0 5.010 4.800 5.200 4.500 5.040 24,000 118,500 4.9375 3.769 3.611 3.912 3.385 3.792 31,902 3.7145 -0.60%
2017-11-07 0 5.040 4.500 5.040 5.040 5.060 30,000 151,440 5.0480 3.792 3.385 3.792 3.792 3.807 39,878 3.7976 0.00%
2017-11-06 0 5.040 5.040 5.200 5.000 5.030 18,000 90,360 5.0200 3.792 3.792 3.912 3.761 3.784 23,927 3.7765 -3.08%
2017-11-03 0 5.200 4.450 5.200 5.200 5.200 8,000 41,600 5.2000 3.912 3.348 3.912 3.912 3.912 10,634 3.9119 0.00%
2017-11-02 0 5.200 4.450 5.200 - - 0 0 - 3.912 3.348 3.912 - - 0 - 0.00%
2017-11-01 0 5.200 4.450 5.200 - - 0 0 - 3.912 3.348 3.912 - - 0 - 0.00%
2017-10-31 0 5.200 4.450 5.200 - - 0 0 - 3.912 3.348 3.912 - - 0 - 0.00%
2017-10-30 0 5.200 4.450 5.200 - - 0 0 - 3.912 3.348 3.912 - - 0 - 0.00%
2017-10-27 0 5.200 4.710 5.200 - - 0 0 - 3.912 3.543 3.912 - - 0 - 0.00%
2017-10-26 0 5.200 4.500 5.400 - - 0 0 - 3.912 3.385 4.062 - - 0 - 0.00%
2017-10-25 0 5.200 4.500 5.200 5.200 5.200 2,000 10,400 5.2000 3.912 3.385 3.912 3.912 3.912 2,659 3.9119 0.00%
2017-10-24 0 5.200 4.600 5.200 5.200 5.200 4,000 20,800 5.2000 3.912 3.461 3.912 3.912 3.912 5,317 3.9119 0.00%
2017-10-23 0 5.200 5.000 5.400 5.190 5.200 10,000 51,940 5.1940 3.912 3.761 4.062 3.904 3.912 13,293 3.9074 0.00%
2017-10-20 0 5.200 4.800 5.800 - - 0 0 - 3.912 3.611 4.363 - - 0 - 0.00%
2017-10-19 0 5.200 4.600 5.280 5.200 5.300 34,000 177,840 5.2306 3.912 3.461 3.972 3.912 3.987 45,195 3.9350 -1.89%
2017-10-18 0 5.300 5.300 5.430 5.300 5.300 8,000 42,400 5.3000 3.987 3.987 4.085 3.987 3.987 10,634 3.9872 -1.85%
2017-10-17 0 5.400 4.760 5.400 4.950 5.480 12,000 61,560 5.1300 4.062 3.581 4.062 3.724 4.123 15,951 3.8593 9.09%
2017-10-16 0 4.950 4.730 4.950 4.700 5.490 58,000 298,680 5.1497 3.724 3.558 3.724 3.536 4.130 77,097 3.8741 -10.00%
2017-10-13 0 5.500 5.030 5.500 5.210 5.500 4,000 21,420 5.3550 4.138 3.784 4.138 3.919 4.138 5,317 4.0285 -5.17%
2017-10-12 0 5.800 5.000 5.800 - - 0 0 - 4.363 3.761 4.363 - - 0 - 0.00%
2017-10-11 0 5.800 4.600 5.800 - - 0 0 - 4.363 3.461 4.363 - - 0 - -1.53%
2017-10-10 0 5.890 5.210 5.890 5.900 5.900 2,000 11,800 5.9000 4.431 3.919 4.431 4.439 4.439 2,659 4.4385 -0.17%
2017-10-09 0 5.900 5.700 5.900 - - 2,000 11,760 5.8800 4.439 4.288 4.439 - - 2,659 4.4235 0.00%
2017-10-06 0 5.900 5.220 5.900 5.900 5.900 8,000 47,200 5.9000 4.439 3.927 4.439 4.439 4.439 10,634 4.4385 0.00%
2017-10-04 0 5.900 5.720 6.000 5.900 5.900 18,000 106,200 5.9000 4.439 4.303 4.514 4.439 4.439 23,927 4.4385 0.68%
2017-10-03 0 5.860 5.220 5.860 5.800 5.880 28,000 163,660 5.8450 4.408 3.927 4.408 4.363 4.424 37,219 4.3972 6.74%
2017-09-29 0 5.490 5.300 5.490 - - 0 0 - 4.130 3.987 4.130 - - 0 - -0.18%
2017-09-28 0 5.500 5.350 5.600 5.500 5.500 8,000 44,000 5.5000 4.138 4.025 4.213 4.138 4.138 10,634 4.1376 0.00%
2017-09-27 0 5.500 5.500 5.770 - - 0 0 - 4.138 4.138 4.341 - - 0 - 6.80%
2017-09-26 0 5.150 4.820 5.470 - - 0 0 - 3.874 3.626 4.115 - - 0 - 0.00%
2017-09-25 0 5.150 5.140 5.790 5.100 5.100 10,000 51,000 5.1000 3.874 3.867 4.356 3.837 3.837 13,293 3.8367 -11.21%
2017-09-22 0 5.800 5.800 5.990 5.500 5.800 8,000 45,780 5.7225 4.363 4.363 4.506 4.138 4.363 10,634 4.3050 6.03%
2017-09-21 0 5.470 5.470 5.800 5.400 5.460 16,000 86,860 5.4288 4.115 4.115 4.363 4.062 4.108 21,268 4.0840 1.30%
2017-09-20 0 5.400 5.210 5.800 5.400 5.500 4,000 21,800 5.4500 4.062 3.919 4.363 4.062 4.138 5,317 4.1000 0.00%
2017-09-19 0 5.400 5.400 5.790 5.390 5.400 16,000 86,260 5.3913 4.062 4.062 4.356 4.055 4.062 21,268 4.0558 3.85%
2017-09-18 0 5.200 4.510 5.590 5.190 5.350 48,000 250,540 5.2196 3.912 3.393 4.205 3.904 4.025 63,805 3.9267 -2.62%
2017-09-15 0 5.340 5.320 5.770 5.320 5.770 42,000 233,700 5.5643 4.017 4.002 4.341 4.002 4.341 55,829 4.1860 -7.93%
2017-09-14 0 5.800 5.220 5.800 5.000 5.800 66,000 366,620 5.5548 4.363 3.927 4.363 3.761 4.363 87,731 4.1789 0.00%
2017-09-13 0 5.800 5.180 5.800 4.660 5.810 72,000 404,500 5.6181 4.363 3.897 4.363 3.506 4.371 95,707 4.2264 0.00%
2017-09-12 0 5.800 5.420 5.810 5.000 6.000 120,000 648,300 5.4025 4.363 4.077 4.371 3.761 4.514 159,512 4.0643 16.23%
2017-09-11 0 4.990 4.420 4.990 4.550 5.010 58,000 286,880 4.9462 3.754 3.325 3.754 3.423 3.769 77,097 3.7210 9.91%
2017-09-08 0 4.540 4.530 4.790 4.540 4.540 8,000 36,320 4.5400 3.415 3.408 3.604 3.415 3.415 10,634 3.4154 -1.09%
2017-09-07 0 4.590 4.290 4.790 4.500 4.600 116,000 525,440 4.5297 3.453 3.227 3.604 3.385 3.461 154,195 3.4076 8.00%
2017-09-06 0 4.250 4.250 4.900 4.100 4.440 18,000 77,920 4.3289 3.197 3.197 3.686 3.084 3.340 23,927 3.2566 -3.41%
2017-09-05 0 4.400 4.270 4.490 4.240 4.400 30,000 128,440 4.2813 3.310 3.212 3.378 3.190 3.310 39,878 3.2208 3.53%
2017-09-04 0 4.250 4.010 4.310 4.110 4.250 6,000 24,940 4.1567 3.197 3.017 3.242 3.092 3.197 7,976 3.1270 3.66%
2017-09-01 0 4.100 4.000 4.200 3.910 4.100 84,000 343,640 4.0910 3.084 3.009 3.160 2.941 3.084 111,658 3.0776 2.50%
2017-08-31 0 4.000 3.810 4.050 3.830 4.100 48,000 189,960 3.9575 3.009 2.866 3.047 2.881 3.084 63,805 2.9772 4.44%
2017-08-30 0 3.980 3.260 3.980 3.980 3.980 16,000 63,680 3.9800 2.881 2.360 2.881 2.881 2.881 22,101 2.8813 5.01%
2017-08-29 0 3.790 3.250 3.790 3.770 3.950 38,000 146,060 3.8437 2.744 2.353 2.744 2.729 2.860 52,490 2.7826 1.07%
2017-08-28 0 3.750 3.720 3.750 3.690 3.750 26,000 96,700 3.7192 2.715 2.693 2.715 2.671 2.715 35,914 2.6925 8.07%
2017-08-25 0 3.470 3.470 3.670 3.450 3.460 10,000 34,540 3.4540 2.512 2.512 2.657 2.498 2.505 13,813 2.5005 -5.96%
2017-08-24 0 3.690 3.450 3.700 3.620 3.700 16,000 58,980 3.6863 2.671 2.498 2.679 2.621 2.679 22,101 2.6686 4.83%
2017-08-22 0 3.520 3.460 3.750 - - 0 0 - 2.548 2.505 2.715 - - 0 - 0.00%
2017-08-21 0 3.520 3.520 3.600 3.450 3.540 66,000 229,140 3.4718 2.548 2.548 2.606 2.498 2.563 91,167 2.5134 -2.49%
2017-08-18 0 3.610 3.610 3.750 - - 0 0 - 2.613 2.613 2.715 - - 0 - 0.00%
2017-08-17 0 3.610 3.610 3.800 3.600 3.750 42,000 156,900 3.7357 2.613 2.613 2.751 2.606 2.715 58,016 2.7044 -1.10%
2017-08-16 0 3.650 3.540 3.700 - - 0 0 - 2.642 2.563 2.679 - - 0 - 0.00%
2017-08-15 0 3.650 3.650 3.750 3.500 3.700 276,000 1,009,800 3.6587 2.642 2.642 2.715 2.534 2.679 381,245 2.6487 9.94%
2017-08-14 0 3.320 3.320 3.600 3.320 3.320 2,000 6,640 3.3200 2.403 2.403 2.606 2.403 2.403 2,763 2.4035 -7.78%
2017-08-11 0 3.600 3.050 3.600 - - 0 0 - 2.606 2.208 2.606 - - 0 - 0.00%
2017-08-10 0 3.600 3.370 3.600 3.600 3.600 2,000 7,200 3.6000 2.606 2.440 2.606 2.606 2.606 2,763 2.6062 0.00%
2017-08-09 0 3.600 3.520 3.700 3.600 3.600 6,000 21,600 3.6000 2.606 2.548 2.679 2.606 2.606 8,288 2.6062 0.00%
2017-08-08 0 3.600 3.540 3.700 3.500 3.760 52,000 189,320 3.6408 2.606 2.563 2.679 2.534 2.722 71,829 2.6357 4.65%
2017-08-07 0 3.440 3.440 3.600 3.400 3.410 84,000 285,640 3.4005 2.490 2.490 2.606 2.461 2.469 116,031 2.4618 1.78%
2017-08-04 0 3.380 3.050 3.380 3.390 3.390 4,000 13,560 3.3900 2.447 2.208 2.447 2.454 2.454 5,525 2.4542 1.50%
2017-08-03 0 3.330 3.250 3.340 3.330 3.340 14,000 46,660 3.3329 2.411 2.353 2.418 2.411 2.418 19,339 2.4128 0.91%
2017-08-02 0 3.300 3.050 3.300 - - 0 0 - 2.389 2.208 2.389 - - 0 - -2.08%
2017-08-01 0 3.370 3.250 3.370 3.380 3.500 86,000 293,440 3.4121 2.440 2.353 2.440 2.447 2.534 118,794 2.4702 -0.59%
2017-07-31 0 3.390 3.050 3.390 - - 0 0 - 2.454 2.208 2.454 - - 0 - -0.29%
2017-07-28 0 3.400 3.050 3.400 - - 0 0 - 2.461 2.208 2.461 - - 0 - 0.00%
2017-07-27 0 3.400 3.050 3.400 3.400 3.400 20,000 68,000 3.4000 2.461 2.208 2.461 2.461 2.461 27,626 2.4614 0.29%
2017-07-26 0 3.390 3.050 3.390 - - 0 0 - 2.454 2.208 2.454 - - 0 - -0.29%
2017-07-25 0 3.400 3.050 3.400 3.400 3.400 24,000 81,600 3.4000 2.461 2.208 2.461 2.461 2.461 33,152 2.4614 -1.16%
2017-07-24 0 3.440 3.070 3.440 3.470 3.470 6,000 20,820 3.4700 2.490 2.223 2.490 2.512 2.512 8,288 2.5121 4.24%
2017-07-21 0 3.300 3.050 3.300 3.030 3.300 316,000 1,035,000 3.2753 2.389 2.208 2.389 2.194 2.389 436,498 2.3711 3.77%
2017-07-20 0 3.180 3.180 3.190 3.000 3.200 64,000 199,360 3.1150 2.302 2.302 2.309 2.172 2.317 88,405 2.2551 -6.47%
2017-07-19 0 3.400 3.010 3.400 - - 0 0 - 2.461 2.179 2.461 - - 0 - 0.00%
2017-07-18 0 3.400 3.020 3.450 - - 0 0 - 2.461 2.186 2.498 - - 0 - 0.00%
2017-07-17 0 3.400 3.000 3.500 3.400 3.520 94,000 327,600 3.4851 2.461 2.172 2.534 2.461 2.548 129,844 2.5230 0.00%
2017-07-14 0 3.400 3.090 3.400 3.300 3.400 80,000 270,180 3.3773 2.461 2.237 2.461 2.389 2.461 110,506 2.4449 3.03%
2017-07-13 0 3.300 3.170 3.300 3.250 3.300 112,000 366,400 3.2714 2.389 2.295 2.389 2.353 2.389 154,708 2.3683 7.14%
2017-07-12 0 3.080 3.010 3.260 3.080 3.080 2,000 6,160 3.0800 2.230 2.179 2.360 2.230 2.230 2,763 2.2297 2.67%
2017-07-11 0 3.000 2.940 3.090 3.000 3.250 12,000 36,800 3.0667 2.172 2.128 2.237 2.172 2.353 16,576 2.2201 -9.09%
2017-07-10 0 3.300 2.960 3.390 3.300 3.300 20,000 66,000 3.3000 2.389 2.143 2.454 2.389 2.389 27,626 2.3890 0.00%
2017-07-07 0 3.300 2.940 3.300 3.300 3.300 8,000 26,400 3.3000 2.389 2.128 2.389 2.389 2.389 11,051 2.3890 4.76%
2017-07-06 0 3.150 2.930 3.330 - - 0 0 - 2.280 2.121 2.411 - - 0 - 0.00%
2017-07-05 0 3.150 3.100 3.150 - - 0 0 - 2.280 2.244 2.280 - - 0 - 0.00%
2017-07-04 0 3.150 2.930 3.150 - - 0 0 - 2.280 2.121 2.280 - - 0 - -1.56%
2017-07-03 0 3.200 2.920 3.200 - - 0 0 - 2.317 2.114 2.317 - - 0 - 0.00%
2017-06-30 0 3.200 2.930 3.200 - - 0 0 - 2.317 2.121 2.317 - - 0 - 0.00%
2017-06-29 0 3.200 3.140 3.200 - - 0 0 - 2.317 2.273 2.317 - - 0 - -1.23%
2017-06-28 0 3.240 2.940 3.240 - - 0 0 - 2.346 2.128 2.346 - - 0 - -3.28%
2017-06-27 0 3.350 2.920 3.350 3.350 3.350 2,000 6,700 3.3500 2.425 2.114 2.425 2.425 2.425 2,763 2.4252 0.00%
2017-06-26 0 3.350 2.910 3.350 3.400 3.400 6,000 20,400 3.4000 2.425 2.107 2.425 2.461 2.461 8,288 2.4614 2.13%
2017-06-23 0 3.280 3.010 3.340 3.270 3.280 14,000 45,820 3.2729 2.375 2.179 2.418 2.367 2.375 19,339 2.3694 0.00%
2017-06-22 0 3.280 3.150 3.340 3.200 3.310 18,000 57,980 3.2211 2.375 2.280 2.418 2.317 2.396 24,864 2.3319 -1.80%
2017-06-21 0 3.340 3.050 3.340 3.200 3.350 32,000 106,720 3.3350 2.418 2.208 2.418 2.317 2.425 44,202 2.4144 -0.30%
2017-06-20 0 3.350 3.160 3.350 3.160 3.350 156,000 498,160 3.1933 2.425 2.288 2.425 2.288 2.425 215,486 2.3118 4.04%
2017-06-19 0 3.220 2.800 3.230 3.220 3.220 6,000 19,320 3.2200 2.331 2.027 2.338 2.331 2.331 8,288 2.3311 0.62%
2017-06-16 0 3.200 3.010 3.200 3.110 3.200 62,000 198,040 3.1942 2.317 2.179 2.317 2.251 2.317 85,642 2.3124 0.63%
2017-06-15 0 3.180 2.650 3.190 3.080 3.220 92,000 287,400 3.1239 2.302 1.918 2.309 2.230 2.331 127,082 2.2615 6.00%
2017-06-14 0 3.000 2.650 3.100 - - 0 0 - 2.172 1.918 2.244 - - 0 - 0.00%
2017-06-13 0 3.000 2.700 3.050 - - 0 0 - 2.172 1.955 2.208 - - 0 - 0.00%
2017-06-12 0 3.000 2.810 3.100 3.000 3.000 6,000 18,000 3.0000 2.172 2.034 2.244 2.172 2.172 8,288 2.1718 0.00%
2017-06-09 0 3.000 2.820 3.000 3.070 3.070 4,000 12,280 3.0700 2.172 2.042 2.172 2.223 2.223 5,525 2.2225 -2.60%
2017-06-08 0 3.080 2.810 3.080 3.080 3.090 8,000 24,700 3.0875 2.230 2.034 2.230 2.230 2.237 11,051 2.2352 0.00%
2017-06-07 0 3.080 2.800 3.100 3.080 3.080 2,000 6,160 3.0800 2.230 2.027 2.244 2.230 2.230 2,763 2.2297 -0.65%
2017-06-06 0 3.100 2.830 3.100 3.070 3.130 24,000 74,320 3.0967 2.244 2.049 2.244 2.223 2.266 33,152 2.2418 0.65%
2017-06-05 0 3.080 3.000 3.100 - - 0 0 - 2.230 2.172 2.244 - - 0 - 0.00%
2017-06-02 0 3.080 2.820 3.090 2.840 3.100 92,000 277,060 3.0115 2.230 2.042 2.237 2.056 2.244 127,082 2.1802 0.33%
2017-06-01 0 3.070 2.810 3.070 - - 0 0 - 2.223 2.034 2.223 - - 0 - 0.00%
2017-05-31 0 3.070 2.820 3.090 - - 0 0 - 2.223 2.042 2.237 - - 0 - 0.00%
2017-05-29 0 3.070 2.870 3.500 - - 0 0 - 2.223 2.078 2.534 - - 0 - 0.00%
2017-05-26 0 3.070 2.900 3.070 - - 0 0 - 2.223 2.099 2.223 - - 0 - -0.65%
2017-05-25 0 3.090 3.000 3.090 2.990 3.090 168,000 507,780 3.0225 2.237 2.172 2.237 2.165 2.237 232,062 2.1881 1.98%
2017-05-24 0 3.030 2.750 3.140 - - 0 0 - 2.194 1.991 2.273 - - 0 - 0.00%
2017-05-23 0 3.030 2.700 3.040 3.000 3.040 28,000 84,260 3.0093 2.194 1.955 2.201 2.172 2.201 38,677 2.1786 -0.33%
2017-05-22 0 3.040 2.660 3.040 2.870 3.150 116,000 351,880 3.0334 2.201 1.926 2.201 2.078 2.280 160,233 2.1960 -4.10%
2017-05-19 0 3.170 2.600 3.180 2.850 3.200 86,000 261,660 3.0426 2.295 1.882 2.302 2.063 2.317 118,794 2.2026 2.59%
2017-05-18 0 3.090 2.900 3.100 - - 0 0 - 2.237 2.099 2.244 - - 0 - 0.00%
2017-05-17 0 3.090 2.900 3.100 3.090 3.090 2,000 6,180 3.0900 2.237 2.099 2.244 2.237 2.237 2,763 2.2370 -1.90%
2017-05-16 0 3.150 2.900 3.160 3.040 3.150 20,000 61,100 3.0550 2.280 2.099 2.288 2.201 2.280 27,626 2.2116 3.62%
2017-05-15 0 3.040 3.040 3.070 3.000 3.110 170,000 523,120 3.0772 2.201 2.201 2.223 2.172 2.251 234,825 2.2277 6.29%
2017-05-12 0 2.860 2.750 3.000 - - 0 0 - 2.070 1.991 2.172 - - 0 - 0.00%
2017-05-11 0 2.860 2.710 3.000 - - 0 0 - 2.070 1.962 2.172 - - 0 - 0.00%
2017-05-10 0 2.860 2.860 3.000 - - 0 0 - 2.070 2.070 2.172 - - 0 - 4.00%
2017-05-09 0 2.750 2.750 3.000 2.720 2.760 8,000 21,900 2.7375 1.991 1.991 2.172 1.969 1.998 11,051 1.9818 -8.33%
2017-05-08 0 3.000 3.000 3.080 3.000 3.010 114,000 342,160 3.0014 2.172 2.172 2.230 2.172 2.179 157,471 2.1728 -2.60%
2017-05-05 0 3.080 2.730 3.100 - - 0 0 - 2.230 1.976 2.244 - - 0 - 0.00%
2017-05-04 0 3.080 2.600 3.080 - - 0 0 - 2.230 1.882 2.230 - - 0 - 0.00%
2017-05-02 0 3.080 2.800 3.080 3.080 3.090 40,000 123,300 3.0825 2.230 2.027 2.230 2.230 2.237 55,253 2.2316 -0.65%
2017-04-28 0 3.100 2.800 3.100 - - 0 0 - 2.244 2.027 2.244 - - 0 - -0.32%
2017-04-27 0 3.110 2.800 3.150 - - 0 0 - 2.251 2.027 2.280 - - 0 - 0.00%
2017-04-26 0 3.110 3.110 3.500 3.100 3.120 38,000 118,100 3.1079 2.251 2.251 2.534 2.244 2.259 52,490 2.2499 0.32%
2017-04-25 0 3.100 2.900 3.100 2.800 3.200 86,000 271,200 3.1535 2.244 2.099 2.244 2.027 2.317 118,794 2.2829 13.55%
2017-04-24 0 2.730 2.710 3.300 2.700 3.030 122,000 365,080 2.9925 1.976 1.962 2.389 1.955 2.194 168,521 2.1664 -14.69%
2017-04-21 0 3.200 3.020 3.300 - - 0 0 - 2.317 2.186 2.389 - - 0 - 0.00%
2017-04-20 0 3.200 3.020 3.500 3.200 3.210 12,000 38,460 3.2050 2.317 2.186 2.534 2.317 2.324 16,576 2.3202 0.63%
2017-04-19 0 3.180 3.180 3.500 3.100 3.180 10,000 31,480 3.1480 2.302 2.302 2.534 2.244 2.302 13,813 2.2790 -8.88%
2017-04-18 0 3.490 3.020 3.490 3.500 3.500 2,000 7,000 3.5000 2.527 2.186 2.527 2.534 2.534 2,763 2.5338 0.29%
2017-04-13 0 3.480 3.020 3.480 3.440 3.550 52,000 182,120 3.5023 2.519 2.186 2.519 2.490 2.570 71,829 2.5355 4.50%
2017-04-12 0 3.330 3.020 3.690 3.330 3.330 10,000 33,300 3.3300 2.411 2.186 2.671 2.411 2.411 13,813 2.4107 -0.30%
2017-04-11 0 3.340 3.030 3.700 - - 0 0 - 2.418 2.194 2.679 - - 0 - 0.00%
2017-04-10 0 3.340 3.030 3.700 - - 0 0 - 2.418 2.194 2.679 - - 0 - 0.00%
2017-04-07 0 3.340 3.030 3.490 - - 0 0 - 2.418 2.194 2.527 - - 0 - 0.00%
2017-04-06 0 3.340 3.030 3.340 - - 0 0 - 2.418 2.194 2.418 - - 0 - 0.00%
2017-04-05 0 3.340 3.030 3.340 - - 0 0 - 2.418 2.194 2.418 - - 0 - 0.00%
2017-04-03 0 3.340 3.030 3.340 - - 0 0 - 2.418 2.194 2.418 - - 0 - 0.00%
2017-03-31 0 3.340 3.340 3.800 - - 0 0 - 2.418 2.418 2.751 - - 0 - 0.00%
2017-03-30 0 3.340 3.340 3.640 3.340 3.350 22,000 73,600 3.3455 2.418 2.418 2.635 2.418 2.425 30,389 2.4219 -8.49%
2017-03-29 0 3.650 3.590 3.650 3.590 3.660 70,000 253,420 3.6203 2.642 2.599 2.642 2.599 2.650 96,693 2.6209 11.62%
2017-03-28 0 3.270 3.080 3.370 - - 0 0 - 2.367 2.230 2.440 - - 0 - 0.00%
2017-03-27 0 3.270 3.270 3.400 3.270 3.430 78,000 264,960 3.3969 2.367 2.367 2.461 2.367 2.483 107,743 2.4592 -4.11%
2017-03-24 0 3.410 3.400 3.410 3.290 3.500 58,000 193,300 3.3328 2.469 2.461 2.469 2.382 2.534 80,117 2.4127 0.89%
2017-03-23 0 3.380 2.800 3.380 3.000 3.400 58,000 185,120 3.1917 2.447 2.027 2.447 2.172 2.461 80,117 2.3106 14.58%
2017-03-22 0 2.950 2.640 2.950 2.900 3.000 16,000 47,740 2.9838 2.136 1.911 2.136 2.099 2.172 22,101 2.1601 -1.34%
2017-03-21 0 2.990 2.630 2.990 2.630 3.000 42,000 121,660 2.8967 2.165 1.904 2.165 1.904 2.172 58,016 2.0970 2.75%
2017-03-20 0 2.910 2.620 2.910 - - 0 0 - 2.107 1.897 2.107 - - 0 - -3.00%
2017-03-17 0 3.000 2.950 3.000 2.590 3.000 244,000 702,600 2.8795 2.172 2.136 2.172 1.875 2.172 337,043 2.0846 11.11%
2017-03-16 0 2.700 2.600 2.850 2.560 2.710 56,000 151,040 2.6971 1.955 1.882 2.063 1.853 1.962 77,354 1.9526 8.00%
2017-03-15 0 2.500 2.500 3.010 2.480 2.480 10,000 24,800 2.4800 1.810 1.810 2.179 1.795 1.795 13,813 1.7954 -1.96%
2017-03-14 0 2.550 2.540 3.080 2.510 2.640 180,000 462,180 2.5677 1.846 1.839 2.230 1.817 1.911 248,638 1.8588 -2.30%
2017-03-13 0 2.610 2.610 2.800 2.510 2.850 80,000 223,640 2.7955 1.889 1.889 2.027 1.817 2.063 110,506 2.0238 -13.29%
2017-03-10 0 3.010 2.510 3.010 - - 0 0 - 2.179 1.817 2.179 - - 0 - 0.00%
2017-03-09 0 3.010 2.700 3.010 - - 0 0 - 2.179 1.955 2.179 - - 0 - 0.00%
2017-03-08 0 3.010 2.940 3.700 - - 0 0 - 2.179 2.128 2.679 - - 0 - 0.00%
2017-03-07 0 3.010 2.900 3.030 3.000 3.010 20,000 60,060 3.0030 2.179 2.099 2.194 2.172 2.179 27,626 2.1740 0.33%
2017-03-06 0 3.000 2.990 3.200 3.000 3.000 2,000 6,000 3.0000 2.172 2.165 2.317 2.172 2.172 2,763 2.1718 -0.33%
2017-03-03 0 3.010 2.930 3.200 - - 0 0 - 2.179 2.121 2.317 - - 0 - 0.00%
2017-03-02 0 3.010 2.900 3.200 - - 0 0 - 2.179 2.099 2.317 - - 0 - 0.00%
2017-03-01 0 3.010 3.010 3.200 - - 0 0 - 2.179 2.179 2.317 - - 0 - 0.33%
2017-02-28 0 3.000 2.920 3.150 2.940 3.000 42,000 124,640 2.9676 2.172 2.114 2.280 2.128 2.172 58,016 2.1484 0.00%
2017-02-27 0 3.000 2.930 3.050 2.910 3.100 220,000 654,520 2.9751 2.172 2.121 2.208 2.107 2.244 303,891 2.1538 -3.23%
2017-02-24 0 3.100 3.000 3.190 3.000 3.200 106,000 311,740 2.9409 2.244 2.172 2.309 2.172 2.317 146,420 2.1291 -2.82%
2017-02-23 0 3.190 3.020 3.400 - - 0 0 - 2.309 2.186 2.461 - - 0 - 0.00%
2017-02-22 0 3.190 3.100 3.190 3.240 3.250 12,000 38,960 3.2467 2.309 2.244 2.309 2.346 2.353 16,576 2.3504 0.63%
2017-02-21 0 3.170 3.100 3.300 - - 0 0 - 2.295 2.244 2.389 - - 0 - 0.00%
2017-02-20 0 3.170 3.150 3.170 3.130 3.320 16,000 51,240 3.2025 2.295 2.280 2.295 2.266 2.403 22,101 2.3184 -4.80%
2017-02-17 0 3.330 3.150 3.390 3.300 3.500 218,000 741,540 3.4016 2.411 2.280 2.454 2.389 2.534 301,128 2.4625 0.91%
2017-02-16 0 3.300 3.300 3.320 3.210 3.240 30,000 96,700 3.2233 2.389 2.389 2.403 2.324 2.346 41,440 2.3335 4.43%
2017-02-15 0 3.160 3.160 3.400 2.810 3.200 176,000 528,300 3.0017 2.288 2.288 2.461 2.034 2.317 243,113 2.1731 1.94%
2017-02-14 0 3.100 2.850 3.100 2.690 3.150 98,000 283,020 2.8880 2.244 2.063 2.244 1.947 2.280 135,370 2.0907 15.67%
2017-02-13 0 2.680 2.610 2.700 2.510 2.680 174,000 447,840 2.5738 1.940 1.889 1.955 1.817 1.940 240,350 1.8633 8.06%
2017-02-10 0 2.480 2.480 2.670 2.460 2.600 320,000 809,580 2.5299 1.795 1.795 1.933 1.781 1.882 442,023 1.8315 -2.36%
2017-02-09 0 2.540 2.530 2.540 2.520 2.540 108,000 272,440 2.5226 1.839 1.832 1.839 1.824 1.839 149,183 1.8262 -0.39%
2017-02-08 0 2.550 2.470 2.550 2.430 2.600 374,000 923,320 2.4688 1.846 1.788 1.846 1.759 1.882 516,615 1.7873 6.25%
2017-02-07 0 2.400 2.400 2.510 2.400 2.450 14,000 34,100 2.4357 1.737 1.737 1.817 1.737 1.774 19,339 1.7633 -3.61%
2017-02-06 0 2.490 2.360 2.550 - - 0 0 - 1.803 1.709 1.846 - - 0 - 0.00%
2017-02-03 0 2.490 2.450 2.520 - - 0 0 - 1.803 1.774 1.824 - - 0 - 0.00%
2017-02-02 0 2.490 2.440 2.630 - - 0 0 - 1.803 1.766 1.904 - - 0 - 0.00%
2017-02-01 0 2.490 2.400 2.490 2.490 2.490 4,000 9,960 2.4900 1.803 1.737 1.803 1.803 1.803 5,525 1.8026 -0.80%
2017-01-27 0 2.510 2.400 2.620 - - 0 0 - 1.817 1.737 1.897 - - 0 - 0.00%
2017-01-26 0 2.510 2.410 2.620 2.510 2.510 10,000 25,100 2.5100 1.817 1.745 1.897 1.817 1.817 13,813 1.8171 1.62%
2017-01-25 0 2.470 2.330 2.490 2.440 2.490 288,000 715,200 2.4833 1.788 1.687 1.803 1.766 1.803 397,821 1.7978 -1.20%
2017-01-24 0 2.500 2.430 2.550 2.420 2.550 616,000 1,528,640 2.4816 1.810 1.759 1.846 1.752 1.846 850,895 1.7965 0.00%
2017-01-23 0 2.500 2.400 2.500 2.420 2.500 238,000 585,920 2.4618 1.810 1.737 1.810 1.752 1.810 328,755 1.7822 0.81%
2017-01-20 0 2.480 2.450 2.480 2.460 2.550 34,000 84,220 2.4771 1.795 1.774 1.795 1.781 1.846 46,965 1.7933 -2.75%
2017-01-19 0 2.550 2.430 2.640 2.430 2.550 514,000 1,261,940 2.4551 1.846 1.759 1.911 1.759 1.846 710,000 1.7774 0.00%
2017-01-18 0 2.550 2.450 2.550 2.450 2.550 364,000 905,700 2.4882 1.846 1.774 1.846 1.774 1.846 502,802 1.8013 0.00%
2017-01-17 0 2.550 2.450 2.600 2.450 2.560 184,000 456,800 2.4826 1.846 1.774 1.882 1.774 1.853 254,163 1.7973 -1.92%
2017-01-16 0 2.600 2.490 2.600 2.430 2.650 390,000 960,480 2.4628 1.882 1.803 1.882 1.759 1.918 538,716 1.7829 4.42%
2017-01-13 0 2.490 2.310 2.500 2.410 2.540 602,000 1,462,820 2.4299 1.803 1.672 1.810 1.745 1.839 831,556 1.7591 2.47%
2017-01-12 0 2.430 2.430 2.480 2.420 2.480 446,000 1,094,460 2.4539 1.759 1.759 1.795 1.752 1.795 616,070 1.7765 -1.62%
2017-01-11 0 2.470 2.400 2.470 2.400 2.490 598,000 1,461,700 2.4443 1.788 1.737 1.788 1.737 1.803 826,031 1.7695 -0.80%
2017-01-10 0 2.490 2.460 2.490 2.460 2.490 98,000 243,660 2.4863 1.803 1.781 1.803 1.781 1.803 135,370 1.8000 0.00%
2017-01-09 0 2.490 2.380 2.500 2.490 2.540 56,000 139,840 2.4971 1.803 1.723 1.810 1.803 1.839 77,354 1.8078 -2.35%
2017-01-06 0 2.550 2.470 2.580 2.550 2.550 4,000 10,200 2.5500 1.846 1.788 1.868 1.846 1.846 5,525 1.8461 -0.39%
2017-01-05 0 2.560 2.500 2.560 2.360 2.600 134,000 333,220 2.4867 1.853 1.810 1.853 1.709 1.882 185,097 1.8002 1.99%
2017-01-04 0 2.510 2.440 2.600 2.500 2.510 8,000 20,040 2.5050 1.817 1.766 1.882 1.810 1.817 11,051 1.8135 3.72%
2017-01-03 0 2.420 2.420 2.500 2.360 2.650 162,000 413,140 2.5502 1.752 1.752 1.810 1.709 1.918 223,774 1.8462 -6.20%
2016-12-30 0 2.580 2.460 2.590 2.580 2.580 4,000 10,320 2.5800 1.868 1.781 1.875 1.868 1.868 5,525 1.8678 -0.39%
2016-12-29 0 2.590 2.350 2.590 - - 0 0 - 1.875 1.701 1.875 - - 0 - -0.38%
2016-12-28 0 2.600 2.550 2.640 - - 0 0 - 1.882 1.846 1.911 - - 0 - 0.00%
2016-12-23 0 2.600 2.450 2.610 2.420 2.620 434,000 1,081,040 2.4909 1.882 1.774 1.889 1.752 1.897 599,494 1.8033 3.59%
2016-12-22 0 2.510 2.510 2.650 2.510 2.510 2,000 5,020 2.5100 1.817 1.817 1.918 1.817 1.817 2,763 1.8171 0.00%
2016-12-21 0 2.510 2.510 2.700 2.510 2.510 8,000 20,080 2.5100 1.817 1.817 1.955 1.817 1.817 11,051 1.8171 -3.83%
2016-12-20 0 2.610 2.500 2.610 2.530 2.700 166,000 425,300 2.5620 1.889 1.810 1.889 1.832 1.955 229,300 1.8548 1.16%
2016-12-19 0 2.580 2.400 2.600 2.500 2.580 410,000 1,031,300 2.5154 1.868 1.737 1.882 1.810 1.868 566,342 1.8210 -2.64%
2016-12-16 0 2.650 2.420 2.650 2.650 2.650 2,000 5,300 2.6500 1.918 1.752 1.918 1.918 1.918 2,763 1.9185 2.71%
2016-12-15 0 2.580 2.430 2.580 2.390 2.580 400,000 981,020 2.4526 1.868 1.759 1.868 1.730 1.868 552,529 1.7755 -0.39%
2016-12-14 0 2.590 2.360 2.600 2.400 2.590 248,000 617,520 2.4900 1.875 1.709 1.882 1.737 1.875 342,568 1.8026 0.78%
2016-12-13 0 2.570 2.500 2.580 2.420 2.600 414,000 1,041,720 2.5162 1.861 1.810 1.868 1.752 1.882 571,868 1.8216 1.98%
2016-12-12 0 2.520 2.520 2.560 2.520 2.560 396,000 1,006,500 2.5417 1.824 1.824 1.853 1.824 1.853 547,004 1.8400 -0.40%
2016-12-09 0 2.530 2.530 2.590 2.530 2.620 566,000 1,444,920 2.5529 1.832 1.832 1.875 1.832 1.897 781,829 1.8481 -3.07%
2016-12-08 0 2.610 2.540 2.610 2.630 2.670 26,000 69,180 2.6608 1.889 1.839 1.889 1.904 1.933 35,914 1.9262 0.38%
2016-12-07 0 2.600 2.520 2.600 2.540 2.650 94,000 240,000 2.5532 1.882 1.824 1.882 1.839 1.918 129,844 1.8484 -3.70%
2016-12-06 0 2.700 2.530 2.700 2.700 2.700 4,000 10,800 2.7000 1.955 1.832 1.955 1.955 1.955 5,525 1.9546 5.06%
2016-12-05 0 2.570 2.570 2.700 2.560 2.890 162,000 431,960 2.6664 1.861 1.861 1.955 1.853 2.092 223,774 1.9303 -6.55%
2016-12-02 0 2.750 2.670 2.750 2.540 2.750 784,000 2,072,440 2.6434 1.991 1.933 1.991 1.839 1.991 1,082,957 1.9137 -1.79%
2016-12-01 0 2.800 2.630 2.800 2.590 2.800 246,000 652,900 2.6541 2.027 1.904 2.027 1.875 2.027 339,805 1.9214 2.19%
2016-11-30 0 2.740 2.610 2.740 2.600 2.740 176,000 467,440 2.6559 1.984 1.889 1.984 1.882 1.984 243,113 1.9227 2.24%
2016-11-29 0 2.680 2.620 2.750 2.600 2.900 698,000 1,857,800 2.6616 1.940 1.897 1.991 1.882 2.099 964,164 1.9269 1.13%
2016-11-28 0 2.650 2.540 2.680 2.540 2.710 112,000 290,740 2.5959 1.918 1.839 1.940 1.839 1.962 154,708 1.8793 6.00%
2016-11-25 0 2.500 2.410 2.520 2.500 2.800 544,000 1,412,960 2.5974 1.810 1.745 1.824 1.810 2.027 751,440 1.8803 -16.39%
2016-11-24 0 2.990 2.500 2.990 2.840 3.050 258,000 751,060 2.9111 2.165 1.810 2.165 2.056 2.208 356,381 2.1075 0.00%
2016-11-23 0 2.990 - 3.000 2.950 3.050 124,000 370,080 2.9845 2.165 - 2.172 2.136 2.208 171,284 2.1606 -5.08%
2016-11-22 0 3.150 3.100 3.150 - - 2,000 6,200 3.1000 2.280 2.244 2.280 - - 2,763 2.2442 -1.56%
2016-11-21 0 3.200 3.050 3.350 - - 0 0 - 2.317 2.208 2.425 - - 0 - 0.00%
2016-11-18 0 3.200 3.050 3.200 - - 0 0 - 2.317 2.208 2.317 - - 0 - -1.54%
2016-11-17 0 3.250 3.100 3.300 3.100 3.300 24,000 77,800 3.2417 2.353 2.244 2.389 2.244 2.389 33,152 2.3468 -1.52%
2016-11-16 0 3.300 3.050 3.300 3.300 3.490 10,000 33,800 3.3800 2.389 2.208 2.389 2.389 2.527 13,813 2.4469 -5.17%
2016-11-15 0 3.480 3.110 3.650 3.480 3.480 4,000 13,920 3.4800 2.519 2.251 2.642 2.519 2.519 5,525 2.5193 0.00%
2016-11-14 0 3.480 3.060 3.480 3.500 3.500 4,000 14,000 3.5000 2.519 2.215 2.519 2.534 2.534 5,525 2.5338 -0.57%
2016-11-11 0 3.500 3.060 3.500 3.500 3.500 2,000 7,000 3.5000 2.534 2.215 2.534 2.534 2.534 2,763 2.5338 -2.78%
2016-11-10 0 3.600 3.060 3.600 - - 0 0 - 2.606 2.215 2.606 - - 0 - 0.00%
2016-11-09 0 3.600 3.050 3.600 - - 0 0 - 2.606 2.208 2.606 - - 0 - 0.00%
2016-11-08 0 3.600 3.060 3.600 3.600 3.600 6,000 21,600 3.6000 2.606 2.215 2.606 2.606 2.606 8,288 2.6062 -3.74%
2016-11-07 0 3.740 3.050 3.740 3.800 3.800 2,000 7,600 3.8000 2.708 2.208 2.708 2.751 2.751 2,763 2.7510 3.03%
2016-11-04 0 3.630 3.050 3.640 3.600 3.630 18,000 64,920 3.6067 2.628 2.208 2.635 2.606 2.628 24,864 2.6110 0.83%
2016-11-03 0 3.600 3.050 3.600 3.750 3.750 2,000 7,500 3.7500 2.606 2.208 2.606 2.715 2.715 2,763 2.7148 -1.37%
2016-11-02 0 3.650 3.050 3.650 3.750 3.750 2,000 7,500 3.7500 2.642 2.208 2.642 2.715 2.715 2,763 2.7148 0.55%
2016-11-01 0 3.630 3.070 3.640 3.480 3.820 88,000 310,880 3.5327 2.628 2.223 2.635 2.519 2.765 121,556 2.5575 -1.89%
2016-10-31 0 3.700 3.060 3.790 3.700 3.790 14,000 52,160 3.7257 2.679 2.215 2.744 2.679 2.744 19,339 2.6972 -1.33%
2016-10-28 0 3.750 3.060 3.750 3.820 3.820 2,000 7,640 3.8200 2.715 2.215 2.715 2.765 2.765 2,763 2.7655 1.63%
2016-10-27 0 3.690 3.060 3.690 3.830 3.830 4,000 15,320 3.8300 2.671 2.215 2.671 2.773 2.773 5,525 2.7727 -2.89%
2016-10-26 0 3.800 3.060 3.800 - - 0 0 - 2.751 2.215 2.751 - - 0 - 0.00%
2016-10-25 0 3.800 3.330 3.680 3.840 3.840 6,000 23,040 3.8400 2.751 2.411 2.664 2.780 2.780 8,288 2.7799 4.11%
2016-10-24 0 3.650 3.350 3.650 3.680 3.940 26,000 98,300 3.7808 2.642 2.425 2.642 2.664 2.852 35,914 2.7371 -2.67%
2016-10-20 0 3.750 3.350 3.780 3.740 3.890 42,000 158,080 3.7638 2.715 2.425 2.737 2.708 2.816 58,016 2.7248 0.81%
2016-10-19 0 3.720 3.700 3.720 3.850 3.850 2,000 7,700 3.8500 2.693 2.679 2.693 2.787 2.787 2,763 2.7872 -1.85%
2016-10-18 0 3.790 3.550 3.790 3.600 3.950 40,000 146,220 3.6555 2.744 2.570 2.744 2.606 2.860 55,253 2.6464 4.41%
2016-10-17 0 3.630 3.600 3.830 3.630 4.050 32,000 121,400 3.7938 2.628 2.606 2.773 2.628 2.932 44,202 2.7465 -1.89%
2016-10-14 0 3.700 3.600 3.800 3.600 4.100 14,000 53,220 3.8014 2.679 2.606 2.751 2.606 2.968 19,339 2.7520 -4.15%
2016-10-13 0 3.860 3.310 3.920 - - 0 0 - 2.794 2.396 2.838 - - 0 - 0.00%
2016-10-12 0 3.860 3.320 3.860 3.800 3.990 32,000 123,360 3.8550 2.794 2.403 2.794 2.751 2.889 44,202 2.7908 -0.77%
2016-10-11 0 3.890 3.800 3.890 3.820 3.950 22,000 84,700 3.8500 2.816 2.751 2.816 2.765 2.860 30,389 2.7872 -2.51%
2016-10-07 0 3.990 3.860 3.990 3.910 4.140 59,900 239,252 3.9942 2.889 2.794 2.889 2.831 2.997 82,741 2.8916 -2.68%
2016-10-06 0 4.100 3.920 4.100 3.900 4.110 40,000 159,160 3.9790 2.968 2.838 2.968 2.823 2.975 55,253 2.8806 0.00%
2016-10-05 0 4.100 3.810 4.140 - - 0 0 - 2.968 2.758 2.997 - - 0 - 0.00%
2016-10-04 0 4.100 3.820 4.100 - - 0 0 - 2.968 2.765 2.968 - - 0 - -0.24%
2016-10-03 0 4.110 3.810 4.110 4.150 4.150 6,000 24,900 4.1500 2.975 2.758 2.975 3.004 3.004 8,288 3.0044 0.00%
2016-09-30 0 4.110 3.810 4.110 4.050 4.160 8,000 33,020 4.1275 2.975 2.758 2.975 2.932 3.012 11,051 2.9881 1.73%
2016-09-29 0 4.040 3.810 4.040 - - 0 0 - 2.925 2.758 2.925 - - 0 - -0.98%
2016-09-28 0 4.080 3.860 4.080 3.850 4.100 24,000 95,260 3.9692 2.954 2.794 2.954 2.787 2.968 33,152 2.8735 0.74%
2016-09-27 0 4.050 3.800 4.050 4.160 4.160 4,000 16,640 4.1600 2.932 2.751 2.932 3.012 3.012 5,525 3.0116 -0.98%
2016-09-26 0 4.090 3.800 4.090 4.000 4.170 8,000 33,000 4.1250 2.961 2.751 2.961 2.896 3.019 11,051 2.9863 -1.45%
2016-09-23 0 4.150 4.000 4.150 3.920 4.180 26,000 104,320 4.0123 3.004 2.896 3.004 2.838 3.026 35,914 2.9047 0.97%
2016-09-22 0 4.110 4.050 4.110 4.060 4.110 12,000 48,820 4.0683 2.975 2.932 2.975 2.939 2.975 16,576 2.9452 -1.91%
2016-09-21 0 4.190 4.060 4.190 3.990 4.240 390,000 1,599,260 4.1007 3.033 2.939 3.033 2.889 3.070 538,716 2.9687 4.75%
2016-09-20 0 4.000 3.600 4.050 4.000 4.140 26,000 103,720 3.9892 2.896 2.606 2.932 2.896 2.997 35,914 2.8880 -2.20%
2016-09-19 0 4.090 3.940 4.090 - - 30,000 123,000 4.1000 2.961 2.852 2.961 - - 41,440 2.9682 -1.45%
2016-09-15 0 4.150 3.570 4.150 4.190 4.190 4,000 16,760 4.1900 3.004 2.584 3.004 3.033 3.033 5,525 3.0333 1.72%
2016-09-14 0 4.080 3.570 4.080 - - 0 0 - 2.954 2.584 2.954 - - 0 - -0.97%
2016-09-13 0 4.120 3.570 4.120 4.190 4.190 2,000 8,380 4.1900 2.983 2.584 2.983 3.033 3.033 2,763 3.0333 0.24%
2016-09-12 0 4.110 3.570 4.110 3.930 4.240 34,000 136,600 4.0176 2.975 2.584 2.975 2.845 3.070 46,965 2.9085 2.75%
2016-09-09 0 4.000 3.570 4.000 4.000 4.000 10,000 40,000 4.0000 2.896 2.584 2.896 2.896 2.896 13,813 2.8958 -1.72%
2016-09-08 0 4.070 3.570 4.070 4.140 4.140 2,000 8,280 4.1400 2.946 2.584 2.946 2.997 2.997 2,763 2.9971 -0.25%
2016-09-07 0 4.080 3.660 4.090 3.990 4.110 36,000 144,940 4.0261 2.954 2.650 2.961 2.889 2.975 49,728 2.9147 -0.97%
2016-09-06 0 4.120 3.660 4.120 3.540 4.170 6,000 22,500 3.7500 2.983 2.650 2.983 2.563 3.019 8,288 2.7148 -3.06%
2016-09-05 0 4.250 3.520 4.250 4.280 4.280 4,000 17,120 4.2800 3.077 2.548 3.077 3.098 3.098 5,525 3.0985 0.00%
2016-09-02 0 4.250 3.530 4.250 4.200 4.270 6,000 25,480 4.2467 3.077 2.556 3.077 3.041 3.091 8,288 3.0743 0.71%
2016-09-01 0 4.220 3.520 4.220 4.290 4.290 2,000 8,580 4.2900 3.055 2.548 3.055 3.106 3.106 2,763 3.1057 0.72%
2016-08-31 0 4.190 3.640 4.190 4.190 4.250 8,000 33,720 4.2150 3.033 2.635 3.033 3.033 3.077 11,051 3.0514 1.70%
2016-08-30 0 4.120 3.630 4.120 3.600 4.250 24,000 94,020 3.9175 2.983 2.628 2.983 2.606 3.077 33,152 2.8360 -3.51%
2016-08-29 0 4.270 3.520 4.280 4.100 4.270 10,000 41,340 4.1340 3.091 2.548 3.098 2.968 3.091 13,813 2.9928 4.15%
2016-08-26 0 4.100 4.130 4.140 4.080 4.190 10,000 41,500 4.1500 2.968 2.990 2.997 2.954 3.033 13,813 3.0044 0.00%
2016-08-25 0 4.100 3.800 4.100 3.570 4.140 34,000 132,500 3.8971 2.968 2.751 2.968 2.584 2.997 46,965 2.8213 2.50%
2016-08-24 0 4.000 3.530 4.000 4.000 4.390 10,000 42,480 4.2480 2.896 2.556 2.896 2.896 3.178 13,813 3.0753 -5.44%
2016-08-23 0 4.230 3.520 4.230 4.100 4.270 14,000 58,720 4.1943 3.062 2.548 3.062 2.968 3.091 19,339 3.0364 2.17%
2016-08-22 0 4.140 3.520 4.140 - - 0 0 - 2.997 2.548 2.997 - - 0 - 0.00%
2016-08-19 0 4.140 4.000 4.140 4.080 4.290 36,000 150,060 4.1683 2.997 2.896 2.997 2.954 3.106 49,728 3.0176 -0.24%
2016-08-18 0 4.150 3.520 4.150 4.290 4.290 6,000 25,740 4.2900 3.004 2.548 3.004 3.106 3.106 8,288 3.1057 0.00%
2016-08-17 0 4.150 3.510 4.150 - - 0 0 - 3.004 2.541 3.004 - - 0 - 0.00%
2016-08-16 0 4.150 3.510 4.150 4.150 4.150 6,000 24,900 4.1500 3.004 2.541 3.004 3.004 3.004 8,288 3.0044 0.00%
2016-08-15 0 4.150 3.950 4.150 4.150 4.350 86,000 362,100 4.2105 3.004 2.860 3.004 3.004 3.149 118,794 3.0481 0.00%
2016-08-12 0 4.150 3.800 4.180 4.150 4.380 56,000 239,000 4.2679 3.004 2.751 3.026 3.004 3.171 77,354 3.0897 0.00%
2016-08-11 0 4.150 4.150 4.160 4.120 4.240 38,000 157,680 4.1495 3.004 3.004 3.012 2.983 3.070 52,490 3.0040 0.73%
2016-08-10 0 4.120 4.000 4.120 4.000 4.470 116,000 484,640 4.1779 2.983 2.896 2.983 2.896 3.236 160,233 3.0246 -2.37%
2016-08-09 0 4.220 3.900 4.220 4.480 4.480 4,000 17,920 4.4800 3.055 2.823 3.055 3.243 3.243 5,525 3.2433 1.69%
2016-08-08 0 4.150 4.150 4.230 3.990 4.700 216,000 892,040 4.1298 3.004 3.004 3.062 2.889 3.403 298,366 2.9898 -5.03%
2016-08-05 0 4.370 4.110 4.370 4.030 4.870 52,000 222,720 4.2831 3.164 2.975 3.164 2.917 3.526 71,829 3.1007 -5.62%
2016-08-04 0 4.630 4.600 4.640 4.620 4.970 34,000 158,400 4.6588 3.352 3.330 3.359 3.345 3.598 46,965 3.3727 0.65%
2016-08-03 0 4.600 4.550 4.600 4.550 4.980 40,000 186,200 4.6550 3.330 3.294 3.330 3.294 3.605 55,253 3.3700 0.44%
2016-08-01 0 4.580 4.560 4.580 4.510 5.160 58,000 276,480 4.7669 3.316 3.301 3.316 3.265 3.736 80,117 3.4510 -11.07%
2016-07-29 0 5.150 5.010 5.150 5.020 5.200 10,000 51,140 5.1140 3.728 3.627 3.728 3.634 3.765 13,813 3.7022 -5.16%
2016-07-28 0 5.430 5.300 5.430 5.300 5.500 16,000 86,140 5.3838 3.931 3.837 3.931 3.837 3.982 22,101 3.8975 -1.09%
2016-07-27 0 5.490 5.140 5.490 5.480 5.650 34,000 188,380 5.5406 3.974 3.721 3.974 3.967 4.090 46,965 4.0111 -2.83%
2016-07-26 0 5.650 5.400 5.650 5.570 5.740 6,000 33,760 5.6267 4.090 3.909 4.090 4.032 4.155 8,288 4.0734 1.44%
2016-07-25 0 5.570 5.570 5.580 5.570 5.790 22,000 123,400 5.6091 4.032 4.032 4.040 4.032 4.192 30,389 4.0607 -0.54%
2016-07-22 0 5.600 5.120 5.700 5.560 5.890 74,000 414,160 5.5968 4.054 3.707 4.126 4.025 4.264 102,218 4.0517 -1.75%
2016-07-21 0 5.700 5.530 5.700 - - 0 0 - 4.126 4.003 4.126 - - 0 - -1.72%
2016-07-20 0 5.800 5.370 5.830 5.470 5.880 76,000 430,140 5.6597 4.199 3.888 4.221 3.960 4.257 104,981 4.0973 0.87%
2016-07-19 0 5.750 5.210 5.750 5.100 5.780 6,000 31,960 5.3267 4.163 3.772 4.163 3.692 4.184 8,288 3.8562 -2.21%
2016-07-18 0 5.880 5.270 5.880 - - 0 0 - 4.257 3.815 4.257 - - 0 - 0.00%
2016-07-15 0 5.880 5.600 5.880 5.630 5.890 12,000 69,140 5.7617 4.257 4.054 4.257 4.076 4.264 16,576 4.1711 1.91%
2016-07-14 0 5.770 5.610 5.770 5.600 5.840 26,000 147,300 5.6654 4.177 4.061 4.177 4.054 4.228 35,914 4.1014 -2.04%
2016-07-13 0 5.890 5.610 5.890 5.510 5.890 74,000 419,640 5.6708 4.264 4.061 4.264 3.989 4.264 102,218 4.1053 0.00%
2016-07-12 0 5.890 5.530 5.900 5.890 5.890 6,000 35,340 5.8900 4.264 4.003 4.271 4.264 4.264 8,288 4.2640 -0.67%
2016-07-11 0 5.930 5.580 5.930 5.800 5.940 26,000 153,680 5.9108 4.293 4.040 4.293 4.199 4.300 35,914 4.2791 0.85%
2016-07-08 0 5.880 5.530 5.890 5.500 6.090 100,000 560,880 5.6088 4.257 4.003 4.264 3.982 4.409 138,132 4.0605 -0.51%
2016-07-07 0 5.910 5.700 6.050 5.800 6.090 16,000 94,440 5.9025 4.279 4.126 4.380 4.199 4.409 22,101 4.2731 -0.51%
2016-07-06 0 5.940 5.680 5.950 6.000 6.350 8,000 49,000 6.1250 4.300 4.112 4.307 4.344 4.597 11,051 4.4342 0.00%
2016-07-05 0 5.940 5.640 5.940 5.980 5.980 2,000 11,960 5.9800 4.300 4.083 4.300 4.329 4.329 2,763 4.3292 2.24%
2016-07-04 0 5.810 5.680 5.820 5.610 6.000 30,000 171,920 5.7307 4.206 4.112 4.213 4.061 4.344 41,440 4.1487 -1.53%
2016-06-30 0 5.900 5.610 5.900 5.900 6.180 36,000 212,960 5.9156 4.271 4.061 4.271 4.271 4.474 49,728 4.2825 -1.50%
2016-06-29 0 5.990 5.800 5.990 5.730 6.200 84,000 503,460 5.9936 4.336 4.199 4.336 4.148 4.488 116,031 4.3390 5.09%
2016-06-28 0 5.700 5.700 6.000 5.210 5.990 154,000 875,940 5.6879 4.126 4.126 4.344 3.772 4.336 212,724 4.1177 1.60%
2016-06-27 0 5.610 5.610 5.790 5.560 6.150 60,000 352,500 5.8750 4.061 4.061 4.192 4.025 4.452 82,879 4.2532 -4.10%
2016-06-24 0 5.850 5.700 5.900 5.180 6.100 148,000 809,560 5.4700 4.235 4.126 4.271 3.750 4.416 204,436 3.9600 2.27%
2016-06-23 0 5.720 5.720 5.800 5.630 6.190 36,000 212,500 5.9028 4.141 4.141 4.199 4.076 4.481 49,728 4.2733 -3.54%
2016-06-22 0 5.930 5.750 6.000 5.600 6.050 174,000 1,013,360 5.8239 4.293 4.163 4.344 4.054 4.380 240,350 4.2162 3.13%
2016-06-21 0 5.750 5.500 5.750 5.080 5.970 270,000 1,584,620 5.8690 4.163 3.982 4.163 3.678 4.322 372,957 4.2488 12.09%
2016-06-20 0 5.130 5.130 5.500 5.090 5.300 38,000 196,840 5.1800 3.714 3.714 3.982 3.685 3.837 52,490 3.7500 0.00%
2016-06-17 0 5.130 5.130 5.280 5.130 5.460 156,000 809,180 5.1871 3.714 3.714 3.822 3.714 3.953 215,486 3.7551 -3.21%
2016-06-16 0 5.300 5.160 5.380 4.810 5.520 78,000 411,700 5.2782 3.837 3.736 3.895 3.482 3.996 107,743 3.8211 5.37%
2016-06-15 0 5.030 5.030 5.200 4.600 5.070 122,000 608,140 4.9848 3.641 3.641 3.765 3.330 3.670 168,521 3.6087 8.41%
2016-06-14 0 4.640 4.570 5.100 4.550 4.750 50,000 231,180 4.6236 3.359 3.308 3.692 3.294 3.439 69,066 3.3472 -0.43%
2016-06-13 0 4.660 4.640 5.100 4.430 5.000 56,000 266,840 4.7650 3.374 3.359 3.692 3.207 3.620 77,354 3.4496 -3.92%
2016-06-10 0 4.850 4.570 5.220 4.800 5.030 22,000 109,100 4.9591 3.511 3.308 3.779 3.475 3.641 30,389 3.5901 -3.00%
2016-06-08 0 5.000 4.790 5.010 4.050 5.010 2,200,000 9,175,880 4.1709 3.620 3.468 3.627 2.932 3.627 3,038,911 3.0195 2.04%
2016-06-07 0 4.900 4.900 5.000 4.860 5.070 66,000 324,520 4.9170 3.547 3.547 3.620 3.518 3.670 91,167 3.5596 -3.35%
2016-06-06 0 5.070 4.720 5.070 4.970 5.070 12,000 60,640 5.0533 3.670 3.417 3.670 3.598 3.670 16,576 3.6583 0.00%
2016-06-03 0 5.070 5.050 5.400 4.800 5.070 76,000 371,520 4.8884 3.670 3.656 3.909 3.475 3.670 104,981 3.5389 4.75%
2016-06-02 0 4.840 4.700 4.880 4.610 4.850 96,000 460,880 4.8008 3.504 3.403 3.533 3.337 3.511 132,607 3.4755 4.31%
2016-06-01 0 4.640 4.610 4.850 4.530 4.800 62,000 290,340 4.6829 3.359 3.337 3.511 3.279 3.475 85,642 3.3902 -2.73%
2016-05-31 0 4.770 4.550 4.780 4.220 4.770 284,000 1,300,380 4.5788 3.453 3.294 3.460 3.055 3.453 392,296 3.3148 0.85%
2016-05-30 0 4.730 4.630 4.730 4.260 4.980 1,238,000 5,709,100 4.6116 3.424 3.352 3.424 3.084 3.605 1,710,078 3.3385 12.09%
2016-05-27 0 4.220 4.220 4.410 4.070 5.280 416,000 1,928,040 4.6347 3.055 3.055 3.193 2.946 3.822 574,630 3.3553 -0.47%
2016-05-26 0 4.240 4.240 4.580 4.040 4.600 64,000 282,940 4.4209 3.070 3.070 3.316 2.925 3.330 88,405 3.2005 -9.21%
2016-05-25 0 4.670 4.500 4.680 4.200 4.840 108,000 503,920 4.6659 3.381 3.258 3.388 3.041 3.504 149,183 3.3779 -3.71%
2016-05-24 0 4.850 4.790 4.840 4.800 6.200 344,000 1,822,220 5.2972 3.511 3.468 3.504 3.475 4.488 475,175 3.8348 -12.61%
2016-05-23 0 5.550 5.450 5.550 5.410 7.900 724,000 4,457,300 6.1565 4.018 3.945 4.018 3.917 5.719 1,000,078 4.4570 -25.90%
2016-05-20 0 7.490 6.850 7.490 6.720 7.490 118,000 864,580 7.3269 5.422 4.959 5.422 4.865 5.422 162,996 5.3043 3.03%
2016-05-19 0 7.270 6.530 7.270 6.100 7.290 192,000 1,245,980 6.4895 5.263 4.727 5.263 4.416 5.278 265,214 4.6980 15.40%
2016-05-18 0 6.300 6.170 6.300 6.020 6.800 120,000 749,020 6.2418 4.561 4.467 4.561 4.358 4.923 165,759 4.5187 -10.00%
2016-05-17 0 7.000 6.850 7.000 6.860 7.420 166,000 1,167,320 7.0320 5.068 4.959 5.068 4.966 5.372 229,300 5.0908 -6.04%
2016-05-16 0 7.450 6.940 7.450 7.340 7.900 158,000 1,217,840 7.7078 5.393 5.024 5.393 5.314 5.719 218,249 5.5800 -0.53%
2016-05-13 0 7.490 7.050 7.500 6.020 7.500 282,000 1,890,000 6.7021 5.422 5.104 5.430 4.358 5.430 389,533 4.8520 13.66%
2016-05-12 0 6.590 5.710 6.590 5.050 6.590 416,000 2,362,540 5.6792 4.771 4.134 4.771 3.656 4.771 574,630 4.1114 14.01%
2016-05-11 0 5.780 5.460 5.780 5.000 6.700 662,000 3,859,880 5.8306 4.184 3.953 4.184 3.620 4.850 914,436 4.2211 -2.03%
2016-05-10 0 5.900 5.700 5.900 5.100 5.940 434,000 2,452,280 5.6504 4.271 4.126 4.271 3.692 4.300 599,494 4.0906 13.46%
2016-05-09 0 5.200 4.810 5.200 4.460 5.300 304,000 1,489,160 4.8986 3.765 3.482 3.765 3.229 3.837 419,922 3.5463 7.22%
2016-05-06 0 4.850 4.410 4.850 3.700 4.890 386,000 1,725,300 4.4697 3.511 3.193 3.511 2.679 3.540 533,191 3.2358 25.97%
2016-05-05 0 3.850 3.800 3.850 3.500 4.100 445,000 1,691,970 3.8022 2.787 2.751 2.787 2.534 2.968 614,689 2.7526 -10.47%
2016-05-04 0 4.300 4.230 4.580 4.230 5.490 762,000 3,766,860 4.9434 3.113 3.062 3.316 3.062 3.974 1,052,568 3.5787 -6.52%
2016-05-03 0 4.600 4.510 4.600 4.200 4.810 528,000 2,436,980 4.6155 3.330 3.265 3.330 3.041 3.482 729,339 3.3414 12.20%
2016-04-29 0 4.100 4.020 4.150 3.720 4.200 609,000 2,411,130 3.9592 2.968 2.910 3.004 2.693 3.041 841,226 2.8662 10.22%
2016-04-28 0 3.720 3.720 3.800 3.650 3.850 74,000 275,040 3.7168 2.693 2.693 2.751 2.642 2.787 102,218 2.6907 -1.06%
2016-04-27 0 3.760 3.730 3.790 3.720 3.950 150,000 575,600 3.8373 2.722 2.700 2.744 2.693 2.860 207,198 2.7780 2.45%
2016-04-26 0 3.670 3.670 3.770 3.630 3.800 102,000 379,940 3.7249 2.657 2.657 2.729 2.628 2.751 140,895 2.6966 1.38%
2016-04-25 0 3.620 3.620 3.790 3.620 3.930 156,000 592,640 3.7990 2.621 2.621 2.744 2.621 2.845 215,486 2.7502 -4.99%
2016-04-22 0 3.810 3.810 3.860 3.720 3.900 142,000 539,680 3.8006 2.758 2.758 2.794 2.693 2.823 196,148 2.7514 -0.26%
2016-04-21 0 3.820 3.750 3.850 3.680 4.000 248,000 961,860 3.8785 2.765 2.715 2.787 2.664 2.896 342,568 2.8078 4.09%
2016-04-20 0 3.670 3.670 3.820 3.500 3.950 148,000 560,080 3.7843 2.657 2.657 2.765 2.534 2.860 204,436 2.7396 -4.18%
2016-04-19 0 3.830 3.640 3.850 3.410 3.850 278,000 1,048,320 3.7709 2.773 2.635 2.787 2.469 2.787 384,008 2.7299 7.58%
2016-04-18 0 3.560 3.560 3.640 3.530 3.700 232,000 833,960 3.5947 2.577 2.577 2.635 2.556 2.679 320,467 2.6023 -3.78%
2016-04-15 0 3.700 3.530 3.800 3.200 3.700 114,000 400,940 3.5170 2.679 2.556 2.751 2.317 2.679 157,471 2.5461 0.00%
2016-04-14 0 3.700 3.560 3.740 3.410 3.700 266,000 949,600 3.5699 2.679 2.577 2.708 2.469 2.679 367,432 2.5844 -0.27%
2016-04-13 0 3.710 3.710 3.810 3.600 3.940 844,000 3,185,360 3.7741 2.686 2.686 2.758 2.606 2.852 1,165,837 2.7323 -1.07%
2016-04-12 0 3.750 3.730 3.750 3.350 3.950 540,000 2,025,460 3.7509 2.715 2.700 2.715 2.425 2.860 745,914 2.7154 2.74%
2016-04-11 0 3.650 3.500 3.650 2.600 3.650 1,002,000 3,057,740 3.0516 2.642 2.534 2.642 1.882 2.642 1,384,086 2.2092 21.67%
2016-04-08 0 3.000 3.010 3.200 2.760 3.010 526,000 1,491,040 2.8347 2.172 2.179 2.317 1.998 2.179 726,576 2.0521 8.30%
2016-04-07 0 2.770 2.770 2.800 2.500 2.900 1,288,000 3,598,400 2.7938 2.005 2.005 2.027 1.810 2.099 1,779,144 2.0225 2.59%
2016-04-06 0 2.700 2.510 2.700 1.910 2.700 592,000 1,447,340 2.4448 1.955 1.817 1.955 1.383 1.955 817,743 1.7699 28.57%
2016-04-05 0 2.100 2.100 2.240 2.020 2.110 92,000 190,320 2.0687 1.520 1.520 1.622 1.462 1.528 127,082 1.4976 -2.33%
2016-04-01 0 2.150 2.120 2.380 1.510 2.350 228,000 502,440 2.2037 1.556 1.535 1.723 1.093 1.701 314,942 1.5953 -7.73%
2016-03-31 0 2.330 2.330 2.440 2.330 2.380 150,000 354,020 2.3601 1.687 1.687 1.766 1.687 1.723 207,198 1.7086 -2.10%
2016-03-30 0 2.380 2.370 2.480 2.320 2.400 190,000 447,820 2.3569 1.723 1.716 1.795 1.680 1.737 262,451 1.7063 -0.83%
2016-03-29 0 2.400 2.360 2.460 2.330 2.430 358,000 861,860 2.4074 1.737 1.709 1.781 1.687 1.759 494,514 1.7428 -2.44%
2016-03-24 0 2.460 2.450 2.580 2.450 2.480 144,000 354,640 2.4628 1.781 1.774 1.868 1.774 1.795 198,911 1.7829 -1.20%
2016-03-23 0 2.490 2.480 2.530 2.450 2.520 206,000 511,920 2.4850 1.803 1.795 1.832 1.774 1.824 284,553 1.7990 0.00%
2016-03-22 0 2.490 2.450 2.480 2.480 2.600 614,000 1,549,940 2.5243 1.803 1.774 1.795 1.795 1.882 848,132 1.8275 -2.35%
2016-03-21 0 2.550 2.550 2.630 2.500 2.750 264,000 683,080 2.5874 1.846 1.846 1.904 1.810 1.991 364,669 1.8731 -1.54%
2016-03-18 0 2.590 2.560 2.600 2.400 2.650 440,000 1,088,540 2.4740 1.875 1.853 1.882 1.737 1.918 607,782 1.7910 -2.26%
2016-03-17 0 2.650 2.600 2.650 2.600 2.800 1,180,000 3,161,260 2.6790 1.918 1.882 1.918 1.882 2.027 1,629,961 1.9395 -3.64%
2016-03-16 0 2.750 2.760 2.780 2.400 3.000 4,486,000 12,802,180 2.8538 1.991 1.998 2.013 1.737 2.172 6,196,615 2.0660 10.00%
2016-03-15 0 2.500 2.500 2.600 2.050 2.500 2,292,000 5,184,920 2.2622 1.810 1.810 1.882 1.484 1.810 3,165,992 1.6377 19.05%
2016-03-14 0 2.100 2.100 2.140 2.060 2.300 1,504,000 3,278,820 2.1801 1.520 1.520 1.549 1.491 1.665 2,077,510 1.5782 -11.02%
2016-03-11 0 2.360 2.270 2.360 2.200 2.490 850,000 1,965,440 2.3123 1.709 1.643 1.709 1.593 1.803 1,174,125 1.6740 -3.28%
2016-03-10 0 2.440 2.440 2.530 2.320 2.730 4,670,000 12,340,200 2.6424 1.766 1.766 1.832 1.680 1.976 6,450,779 1.9130 4.72%
2016-03-09 0 2.330 2.320 2.330 1.650 2.450 1,794,000 3,861,020 2.1522 1.687 1.680 1.687 1.195 1.774 2,478,094 1.5581 38.69%
2016-03-08 0 1.680 1.680 1.730 1.610 1.800 432,000 741,200 1.7157 1.216 1.216 1.252 1.166 1.303 596,732 1.2421 -2.33%
2016-03-07 0 1.720 1.700 1.720 1.470 1.790 3,150,000 4,838,960 1.5362 1.245 1.231 1.245 1.064 1.296 4,351,168 1.1121 17.01%
2016-03-04 0 1.470 1.470 1.530 1.460 1.520 488,000 722,900 1.4814 1.064 1.064 1.108 1.057 1.100 674,086 1.0724 -3.29%
2016-03-03 0 1.520 1.520 1.550 1.440 1.600 594,000 906,480 1.5261 1.100 1.100 1.122 1.042 1.158 820,506 1.1048 -6.17%
2016-03-02 0 1.620 1.570 1.630 1.460 1.650 1,062,000 1,666,160 1.5689 1.173 1.137 1.180 1.057 1.195 1,466,965 1.1358 -0.61%
2016-03-01 0 1.630 1.650 1.690 1.580 1.880 362,000 617,580 1.7060 1.180 1.195 1.223 1.144 1.361 500,039 1.2351 -5.78%
2016-02-29 0 1.730 1.660 1.730 1.390 2.070 2,676,000 4,358,260 1.6286 1.252 1.202 1.252 1.006 1.499 3,696,421 1.1790 -18.78%
2016-02-26 0 2.130 2.120 2.180 2.070 2.450 626,000 1,392,000 2.2236 1.542 1.535 1.578 1.499 1.774 864,708 1.6098 -5.75%
2016-02-25 0 2.260 2.260 2.340 2.180 2.560 288,000 710,400 2.4667 1.636 1.636 1.694 1.578 1.853 397,821 1.7857 -1.74%
2016-02-24 0 2.300 2.300 2.480 1.900 2.830 1,804,000 3,919,240 2.1725 1.665 1.665 1.795 1.375 2.049 2,491,907 1.5728 -18.44%
2016-02-23 0 2.820 2.820 2.850 2.800 3.500 1,642,000 4,827,080 2.9398 2.042 2.042 2.063 2.027 2.534 2,268,132 2.1282 -19.66%
2016-02-22 0 3.510 3.500 3.790 3.000 4.200 390,000 1,424,100 3.6515 2.541 2.534 2.744 2.172 3.041 538,716 2.6435 -12.47%
2016-02-19 0 4.010 4.010 4.190 3.700 4.500 984,000 3,900,580 3.9640 2.903 2.903 3.033 2.679 3.258 1,359,222 2.8697 7.22%
2016-02-18 0 3.740 3.620 3.750 3.000 5.500 1,342,000 5,272,080 3.9285 2.708 2.621 2.715 2.172 3.982 1,853,736 2.8440

Copyright & disclaimer, Privacy policy

Back to top