SMIT Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02239  2016-03-30    
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
2026-06-10 0 1.330 1.220 1.320 1.200 1.330 56,000 69,050 1.2330 1.330 1.220 1.320 1.200 1.330 56,000 1.2330 -3.62%
2026-06-09 0 1.380 1.320 1.360 1.300 1.400 82,000 110,880 1.3522 1.380 1.320 1.360 1.300 1.400 82,000 1.3522 -2.13%
2026-06-08 0 1.410 1.350 1.390 1.330 1.420 217,000 295,710 1.3627 1.410 1.350 1.390 1.330 1.420 217,000 1.3627 -3.42%
2026-06-05 0 1.460 1.390 1.470 1.350 1.720 918,000 1,429,620 1.5573 1.460 1.390 1.470 1.350 1.720 918,000 1.5573 -18.44%
2026-06-04 0 1.790 1.730 1.800 1.720 1.800 135,000 236,100 1.7489 1.790 1.730 1.800 1.720 1.800 135,000 1.7489 -2.72%
2026-06-03 0 1.850 1.730 1.860 1.720 1.860 170,000 301,790 1.7752 1.840 1.721 1.850 1.711 1.850 170,924 1.7656 3.35%
2026-06-02 0 1.790 1.790 1.930 1.720 1.960 621,000 1,131,970 1.8228 1.780 1.780 1.920 1.711 1.949 624,375 1.8130 -6.77%
2026-06-01 0 1.920 1.900 1.920 1.700 1.970 578,000 1,074,210 1.8585 1.910 1.890 1.910 1.691 1.959 581,141 1.8484 6.67%
2026-05-29 0 1.800 1.750 1.800 1.610 2.190 2,266,000 4,464,410 1.9702 1.790 1.741 1.790 1.601 2.178 2,278,315 1.9595 -17.81%
2026-05-28 0 2.190 2.110 2.190 1.500 2.400 5,763,000 10,964,690 1.9026 2.178 2.099 2.178 1.492 2.387 5,794,321 1.8923 43.14%
2026-05-27 0 1.530 1.440 1.550 1.150 1.880 2,785,000 4,115,870 1.4779 1.522 1.432 1.542 1.144 1.870 2,800,136 1.4699 33.04%
2026-05-26 0 1.150 0.970 1.150 0.880 1.170 609,000 603,310 0.9907 1.144 0.965 1.144 0.875 1.164 612,310 0.9853 22.34%
2026-05-22 0 0.940 0.930 1.000 0.930 0.980 17,000 16,160 0.9506 0.935 0.925 0.995 0.925 0.975 17,092 0.9454 -4.08%
2026-05-21 0 0.980 0.930 0.990 0.940 1.000 41,000 39,800 0.9707 0.975 0.925 0.985 0.935 0.995 41,223 0.9655 -2.00%
2026-05-20 0 1.000 0.980 1.000 0.960 1.000 113,000 111,040 0.9827 0.995 0.975 0.995 0.955 0.995 113,614 0.9773 3.09%
2026-05-19 0 0.970 0.920 0.970 0.900 0.970 78,000 75,130 0.9632 0.965 0.915 0.965 0.895 0.965 78,424 0.9580 5.43%
2026-05-18 0 0.920 0.920 0.960 - - 0 0 - 0.915 0.915 0.955 - - 0 - 0.00%
2026-05-15 0 0.920 0.900 0.950 0.890 0.950 213,000 199,570 0.9369 0.915 0.895 0.945 0.885 0.945 214,158 0.9319 1.10%
2026-05-14 0 0.910 0.860 0.930 - - 0 0 - 0.905 0.855 0.925 - - 0 - 0.00%
2026-05-13 0 0.910 0.860 0.930 0.810 0.950 122,000 111,800 0.9164 0.905 0.855 0.925 0.806 0.945 122,663 0.9114 -2.15%
2026-05-12 0 0.930 0.710 0.930 0.850 0.930 101,000 86,630 0.8577 0.925 0.706 0.925 0.845 0.925 101,549 0.8531 0.00%
2026-05-11 0 0.930 0.900 0.930 0.910 0.930 36,000 33,330 0.9258 0.925 0.895 0.925 0.905 0.925 36,196 0.9208 1.09%
2026-05-08 0 0.920 0.860 0.920 0.870 0.920 26,000 22,770 0.8758 0.915 0.855 0.915 0.865 0.915 26,141 0.8710 0.00%
2026-05-07 0 0.920 0.860 0.920 0.860 0.930 18,000 16,140 0.8967 0.915 0.855 0.915 0.855 0.925 18,098 0.8918 -1.08%
2026-05-06 0 0.930 0.860 0.930 - - 0 0 - 0.925 0.855 0.925 - - 0 - -2.11%
2026-05-05 0 0.950 0.900 0.950 0.890 0.980 302,000 276,090 0.9142 0.945 0.895 0.945 0.885 0.975 303,641 0.9093 5.56%
2026-05-04 0 0.900 0.800 0.900 0.800 0.930 474,000 405,700 0.8559 0.895 0.796 0.895 0.796 0.925 476,576 0.8513 12.50%
2026-04-30 0 0.800 0.800 0.850 0.720 0.870 492,000 388,680 0.7900 0.796 0.796 0.845 0.716 0.865 494,674 0.7857 12.68%
2026-04-29 0 0.710 0.710 0.790 0.710 0.710 5,000 3,550 0.7100 0.706 0.706 0.786 0.706 0.706 5,027 0.7062 0.00%
2026-04-28 0 0.710 0.680 0.710 0.680 0.710 53,000 37,010 0.6983 0.706 0.676 0.706 0.676 0.706 53,288 0.6945 1.43%
2026-04-27 0 0.700 0.700 0.730 0.690 0.700 326,000 228,220 0.7001 0.696 0.696 0.726 0.686 0.696 327,772 0.6963 -4.11%
2026-04-24 0 0.730 0.700 0.740 - - 0 0 - 0.726 0.696 0.736 - - 0 - 0.00%
2026-04-23 0 0.730 0.710 0.740 0.710 0.730 44,000 31,730 0.7211 0.726 0.706 0.736 0.706 0.726 44,239 0.7172 -1.35%
2026-04-22 0 0.740 0.700 0.780 0.710 0.740 32,000 22,930 0.7166 0.736 0.696 0.776 0.706 0.736 32,174 0.7127 1.37%
2026-04-21 0 0.730 0.700 0.730 0.680 0.730 55,000 37,930 0.6896 0.726 0.696 0.726 0.676 0.726 55,299 0.6859 0.00%
2026-04-20 0 0.730 0.700 0.730 0.700 0.730 5,000 3,650 0.7300 0.726 0.696 0.726 0.696 0.726 5,027 0.7261 2.82%
2026-04-17 0 0.710 0.710 0.740 0.710 0.710 3,000 2,130 0.7100 0.706 0.706 0.736 0.706 0.706 3,016 0.7062 -1.39%
2026-04-16 0 0.720 0.720 0.730 0.700 0.730 9,000 6,430 0.7144 0.716 0.716 0.726 0.696 0.726 9,049 0.7106 -4.00%
2026-04-15 0 0.750 0.740 0.750 0.730 0.750 47,000 34,390 0.7317 0.746 0.736 0.746 0.726 0.746 47,255 0.7277 2.74%
2026-04-14 0 0.730 0.690 0.700 0.730 0.750 7,000 5,130 0.7329 0.726 0.686 0.696 0.726 0.746 7,038 0.7289 0.00%
2026-04-13 0 0.730 0.730 0.740 0.670 0.770 515,000 370,000 0.7184 0.726 0.726 0.736 0.666 0.766 517,799 0.7146 -7.59%
2026-04-10 0 0.790 0.770 0.790 0.770 0.850 91,000 72,780 0.7998 0.786 0.766 0.786 0.766 0.845 91,495 0.7955 1.28%
2026-04-09 0 0.780 0.760 0.780 - - 0 0 - 0.776 0.756 0.776 - - 0 - -2.50%
2026-04-08 0 0.800 0.770 0.800 0.770 0.830 48,000 38,070 0.7931 0.796 0.766 0.796 0.766 0.826 48,261 0.7888 3.90%
2026-04-02 0 0.770 0.730 0.770 0.750 0.770 37,000 27,810 0.7516 0.766 0.726 0.766 0.746 0.766 37,201 0.7476 -1.28%
2026-04-01 0 0.780 0.750 0.780 0.760 0.800 28,000 22,000 0.7857 0.776 0.746 0.776 0.756 0.796 28,152 0.7815 0.00%
2026-03-31 0 0.780 0.750 0.780 0.760 0.800 127,000 98,880 0.7786 0.776 0.746 0.776 0.756 0.796 127,690 0.7744 -6.02%
2026-03-30 0 0.830 0.750 0.810 0.760 0.760 23,000 17,480 0.7600 0.826 0.746 0.806 0.756 0.756 23,125 0.7559 -1.19%
2026-03-27 0 0.840 0.750 0.820 0.800 0.840 67,000 53,860 0.8039 0.835 0.746 0.816 0.796 0.835 67,364 0.7995 5.00%
2026-03-26 0 0.800 0.710 0.790 0.750 0.820 149,000 118,090 0.7926 0.796 0.706 0.786 0.746 0.816 149,810 0.7883 -9.09%
2026-03-25 0 0.880 0.810 0.880 0.810 0.890 22,000 19,490 0.8859 0.875 0.806 0.875 0.806 0.885 22,120 0.8811 1.15%
2026-03-24 0 0.870 0.810 0.870 0.800 0.870 44,000 37,780 0.8586 0.865 0.806 0.865 0.796 0.865 44,239 0.8540 4.82%
2026-03-23 0 0.830 0.800 0.840 0.820 0.830 54,000 44,320 0.8207 0.826 0.796 0.835 0.816 0.826 54,293 0.8163 -2.35%
2026-03-20 0 0.850 0.800 0.850 0.800 0.850 4,000 3,340 0.8350 0.845 0.796 0.845 0.796 0.845 4,022 0.8305 2.41%
2026-03-19 0 0.830 0.800 0.830 0.800 0.830 52,000 42,930 0.8256 0.826 0.796 0.826 0.796 0.826 52,283 0.8211 -2.35%
2026-03-18 0 0.850 0.820 0.850 0.820 0.860 24,000 20,430 0.8513 0.845 0.816 0.845 0.816 0.855 24,130 0.8466 1.19%
2026-03-17 0 0.840 0.810 0.840 0.800 0.840 39,000 31,800 0.8154 0.835 0.806 0.835 0.796 0.835 39,212 0.8110 2.44%
2026-03-16 0 0.820 0.800 0.820 - - 0 0 - 0.816 0.796 0.816 - - 0 - -1.20%
2026-03-13 0 0.830 0.800 0.830 0.790 0.840 25,000 20,500 0.8200 0.826 0.796 0.826 0.786 0.835 25,136 0.8156 3.75%
2026-03-12 0 0.800 0.770 0.810 0.770 0.820 4,000 3,210 0.8025 0.796 0.766 0.806 0.766 0.816 4,022 0.7982 -1.23%
2026-03-11 0 0.810 0.790 0.810 0.770 0.850 100,000 80,530 0.8053 0.806 0.786 0.806 0.766 0.845 100,543 0.8009 -5.81%
2026-03-10 0 0.860 0.790 0.870 - - 0 0 - 0.855 0.786 0.865 - - 0 - 0.00%
2026-03-09 0 0.860 0.770 0.870 - - 0 0 - 0.855 0.766 0.865 - - 0 - 0.00%
2026-03-06 0 0.860 0.810 0.860 - - 0 0 - 0.855 0.806 0.855 - - 0 - 0.00%
2026-03-05 0 0.860 0.770 0.860 0.750 0.860 165,000 129,770 0.7865 0.855 0.766 0.855 0.746 0.855 165,897 0.7822 -1.15%
2026-03-04 0 0.870 0.810 0.870 - - 0 0 - 0.865 0.806 0.865 - - 0 - 0.00%
2026-03-03 0 0.870 0.780 0.870 0.800 0.870 13,000 11,230 0.8638 0.865 0.776 0.865 0.796 0.865 13,071 0.8592 -1.14%
2026-03-02 0 0.880 0.810 0.880 0.800 0.880 9,000 7,670 0.8522 0.875 0.806 0.875 0.796 0.875 9,049 0.8476 2.33%
2026-02-27 0 0.860 0.860 0.960 0.790 0.820 13,000 10,630 0.8177 0.855 0.855 0.955 0.786 0.816 13,071 0.8133 0.00%
2026-02-26 0 0.860 0.770 0.870 0.780 0.860 8,000 6,560 0.8200 0.855 0.766 0.865 0.776 0.855 8,043 0.8156 1.18%
2026-02-25 0 0.850 0.810 0.850 0.850 0.850 235,000 199,750 0.8500 0.845 0.806 0.845 0.845 0.845 236,277 0.8454 -4.49%
2026-02-24 0 0.890 0.860 0.890 - - 0 0 - 0.885 0.855 0.885 - - 0 - 0.00%
2026-02-23 0 0.890 0.860 0.890 0.890 0.890 1,000 890 0.8900 0.885 0.855 0.885 0.885 0.885 1,005 0.8852 0.00%
2026-02-20 0 0.890 0.860 0.890 - - 0 0 - 0.885 0.855 0.885 - - 0 - 0.00%
2026-02-16 0 0.890 0.860 0.890 - - 0 0 - 0.885 0.855 0.885 - - 0 - 0.00%
2026-02-13 0 0.890 0.860 0.890 - - 0 0 - 0.885 0.855 0.885 - - 0 - 0.00%
2026-02-12 0 0.890 0.860 0.890 0.880 0.960 71,000 64,140 0.9034 0.885 0.855 0.885 0.875 0.955 71,386 0.8985 0.00%
2026-02-11 0 0.890 0.850 0.890 0.810 0.950 784,000 675,780 0.8620 0.885 0.845 0.885 0.806 0.945 788,261 0.8573 3.49%
2026-02-10 0 0.860 0.760 0.860 0.770 0.860 339,000 273,470 0.8067 0.855 0.756 0.855 0.766 0.855 340,842 0.8023 7.50%
2026-02-09 0 0.800 0.760 0.800 0.800 0.800 1,000 800 0.8000 0.796 0.756 0.796 0.796 0.796 1,005 0.7957 0.00%
2026-02-06 0 0.800 0.780 0.800 - - 0 0 - 0.796 0.776 0.796 - - 0 - -4.76%
2026-02-05 0 0.840 0.780 0.840 0.880 0.920 23,000 20,520 0.8922 0.835 0.776 0.835 0.875 0.915 23,125 0.8874 5.00%
2026-02-04 0 0.800 0.760 0.800 0.810 0.820 57,000 45,280 0.7944 0.796 0.756 0.796 0.806 0.816 57,310 0.7901 -4.76%
2026-02-03 0 0.840 0.780 0.840 0.780 0.840 27,000 21,120 0.7822 0.835 0.776 0.835 0.776 0.835 27,147 0.7780 -1.18%
2026-02-02 0 0.850 0.780 0.850 0.880 0.880 21,000 18,480 0.8800 0.845 0.776 0.845 0.875 0.875 21,114 0.8752 6.25%
2026-01-30 0 0.800 0.760 0.800 0.800 0.800 120,000 92,670 0.7723 0.796 0.756 0.796 0.796 0.796 120,652 0.7681 0.00%
2026-01-29 0 0.800 0.760 0.800 0.770 0.810 75,000 58,830 0.7844 0.796 0.756 0.796 0.766 0.806 75,408 0.7802 0.00%
2026-01-28 0 0.800 0.770 0.800 0.750 0.850 236,000 182,730 0.7743 0.796 0.766 0.796 0.746 0.845 237,283 0.7701 0.00%
2026-01-27 0 0.800 0.750 0.800 0.750 0.800 45,000 35,080 0.7796 0.796 0.746 0.796 0.746 0.796 45,245 0.7753 2.56%
2026-01-26 0 0.780 0.760 0.780 0.730 0.790 71,000 54,290 0.7646 0.776 0.756 0.776 0.726 0.786 71,386 0.7605 2.63%
2026-01-23 0 0.760 0.720 0.760 0.740 0.830 231,000 173,450 0.7509 0.756 0.716 0.756 0.736 0.826 232,255 0.7468 -2.56%
2026-01-22 0 0.780 0.750 0.780 0.760 0.790 48,000 37,060 0.7721 0.776 0.746 0.776 0.756 0.786 48,261 0.7679 -2.50%
2026-01-21 0 0.800 0.760 0.800 0.770 0.820 7,000 5,560 0.7943 0.796 0.756 0.796 0.766 0.816 7,038 0.7900 -3.61%
2026-01-20 0 0.830 0.770 0.830 0.790 0.850 15,000 12,170 0.8113 0.826 0.766 0.826 0.786 0.845 15,082 0.8069 3.75%
2026-01-19 0 0.800 0.770 0.800 0.760 0.850 220,000 171,840 0.7811 0.796 0.766 0.796 0.756 0.845 221,196 0.7769 0.00%
2026-01-16 0 0.800 0.770 0.800 0.800 0.810 26,000 20,810 0.8004 0.796 0.766 0.796 0.796 0.806 26,141 0.7961 -1.23%
2026-01-15 0 0.810 0.740 0.810 0.770 0.850 36,000 29,570 0.8214 0.806 0.736 0.806 0.766 0.845 36,196 0.8169 -3.57%
2026-01-14 0 0.840 0.740 0.830 0.740 0.840 149,000 113,930 0.7646 0.835 0.736 0.826 0.736 0.835 149,810 0.7605 5.00%
2026-01-13 0 0.800 0.750 0.800 0.800 0.800 18,000 14,390 0.7994 0.796 0.746 0.796 0.796 0.796 18,098 0.7951 0.00%
2026-01-12 0 0.800 0.740 0.800 0.750 0.820 70,000 54,680 0.7811 0.796 0.736 0.796 0.746 0.816 70,380 0.7769 -1.23%
2026-01-09 0 0.810 0.730 0.810 0.720 0.820 115,000 88,140 0.7664 0.806 0.726 0.806 0.716 0.816 115,625 0.7623 10.96%
2026-01-08 0 0.730 0.720 0.740 0.720 0.750 51,000 37,360 0.7325 0.726 0.716 0.736 0.716 0.746 51,277 0.7286 -5.19%
2026-01-07 0 0.770 0.730 0.770 0.720 0.790 198,000 147,200 0.7434 0.766 0.726 0.766 0.716 0.786 199,076 0.7394 1.32%
2026-01-06 0 0.760 0.720 0.750 0.700 0.770 211,000 155,320 0.7361 0.756 0.716 0.746 0.696 0.766 212,147 0.7321 1.33%
2026-01-05 0 0.750 0.720 0.750 0.670 0.770 572,000 407,230 0.7119 0.746 0.716 0.746 0.666 0.766 575,109 0.7081 -9.64%
2026-01-02 0 0.830 0.710 0.830 0.830 0.830 1,000 830 0.8300 0.826 0.706 0.826 0.826 0.826 1,005 0.8255 0.00%
2025-12-31 0 0.830 0.740 0.830 0.730 0.830 62,000 46,930 0.7569 0.826 0.736 0.826 0.726 0.826 62,337 0.7528 2.47%
2025-12-30 0 0.810 0.710 0.810 - - 0 0 - 0.806 0.706 0.806 - - 0 - 0.00%
2025-12-29 0 0.810 0.710 0.810 - - 0 0 - 0.806 0.706 0.806 - - 0 - 0.00%
2025-12-24 0 0.810 0.710 0.810 - - 0 0 - 0.806 0.706 0.806 - - 0 - 0.00%
2025-12-23 0 0.810 0.710 0.810 - - 0 0 - 0.806 0.706 0.806 - - 0 - -2.41%
2025-12-22 0 0.830 0.760 0.830 0.690 0.850 264,000 189,730 0.7187 0.826 0.756 0.826 0.686 0.845 265,435 0.7148 5.06%
2025-12-19 0 0.790 0.760 0.790 0.740 0.840 247,000 196,560 0.7958 0.786 0.756 0.786 0.736 0.835 248,342 0.7915 -1.25%
2025-12-18 0 0.800 0.740 0.800 - - 0 0 - 0.796 0.736 0.796 - - 0 - 0.00%
2025-12-17 0 0.800 0.740 0.800 0.730 0.820 17,000 13,560 0.7976 0.796 0.736 0.796 0.726 0.816 17,092 0.7933 0.00%
2025-12-16 0 0.800 0.730 0.800 - - 0 0 - 0.796 0.726 0.796 - - 0 - -1.23%
2025-12-15 0 0.810 0.710 0.810 - - 0 0 - 0.806 0.706 0.806 - - 0 - -2.41%
2025-12-12 0 0.830 0.710 0.830 0.800 0.850 71,000 56,890 0.8013 0.826 0.706 0.826 0.796 0.845 71,386 0.7969 3.75%
2025-12-11 0 0.800 0.710 0.800 - - 0 0 - 0.796 0.706 0.796 - - 0 - 0.00%
2025-12-10 0 0.800 0.710 0.800 0.670 0.800 485,000 357,930 0.7380 0.796 0.706 0.796 0.666 0.796 487,636 0.7340 -2.44%
2025-12-09 0 0.820 0.710 0.820 0.810 0.820 28,000 22,700 0.8107 0.816 0.706 0.816 0.806 0.816 28,152 0.8063 0.00%
2025-12-08 0 0.820 0.720 0.820 - - 0 0 - 0.816 0.716 0.816 - - 0 - -2.38%
2025-12-05 0 0.840 0.720 0.840 0.820 0.850 12,000 10,020 0.8350 0.835 0.716 0.835 0.816 0.845 12,065 0.8305 7.69%
2025-12-04 0 0.780 0.750 0.780 0.710 0.780 178,000 132,170 0.7425 0.776 0.746 0.776 0.706 0.776 178,967 0.7385 8.33%
2025-12-03 0 0.720 0.680 0.720 0.700 0.740 311,000 222,820 0.7165 0.716 0.676 0.716 0.696 0.736 312,690 0.7126 -6.49%
2025-12-02 0 0.770 0.710 0.760 0.690 0.790 344,000 246,690 0.7171 0.766 0.706 0.756 0.686 0.786 345,870 0.7132 5.48%
2025-12-01 0 0.730 0.690 0.730 0.710 0.730 4,000 2,860 0.7150 0.726 0.686 0.726 0.706 0.726 4,022 0.7111 -2.67%
2025-11-28 0 0.750 0.720 0.740 0.680 0.770 46,000 33,340 0.7248 0.746 0.716 0.736 0.676 0.766 46,250 0.7209 2.74%
2025-11-27 0 0.730 0.720 0.730 0.710 0.730 7,000 5,070 0.7243 0.726 0.716 0.726 0.706 0.726 7,038 0.7204 -1.35%
2025-11-26 0 0.740 0.710 0.740 0.690 0.750 289,000 210,740 0.7292 0.736 0.706 0.736 0.686 0.746 290,571 0.7253 -1.33%
2025-11-25 0 0.750 0.710 0.740 0.670 0.780 955,000 663,930 0.6952 0.746 0.706 0.736 0.666 0.776 960,190 0.6915 -6.25%
2025-11-24 0 0.800 0.780 0.800 0.800 0.810 5,000 4,010 0.8020 0.796 0.776 0.796 0.796 0.806 5,027 0.7977 1.27%
2025-11-21 0 0.790 0.780 0.790 - - 1,000 790 0.7900 0.786 0.776 0.786 - - 1,005 0.7857 0.00%
2025-11-20 0 0.790 0.780 0.790 0.780 0.890 413,000 336,840 0.8156 0.786 0.776 0.786 0.776 0.885 415,245 0.8112 -8.14%
2025-11-19 0 0.860 0.840 0.900 0.760 0.900 359,000 295,310 0.8226 0.855 0.835 0.895 0.756 0.895 360,951 0.8181 3.61%
2025-11-18 0 0.830 0.760 0.830 0.780 0.830 295,000 243,930 0.8269 0.826 0.756 0.826 0.776 0.826 296,603 0.8224 3.75%
2025-11-17 0 0.800 0.790 0.800 0.770 0.810 64,000 50,910 0.7955 0.796 0.786 0.796 0.766 0.806 64,348 0.7912 -2.44%
2025-11-14 0 0.820 0.760 0.820 0.760 0.820 18,000 14,060 0.7811 0.816 0.756 0.816 0.756 0.816 18,098 0.7769 -2.38%
2025-11-13 0 0.840 0.760 0.840 0.740 0.850 141,000 107,560 0.7628 0.835 0.756 0.835 0.736 0.845 141,766 0.7587 2.44%
2025-11-12 0 0.820 0.790 0.820 - - 0 0 - 0.816 0.786 0.816 - - 0 - 0.00%
2025-11-11 0 0.820 0.800 0.820 0.820 0.820 26,000 21,340 0.8208 0.816 0.796 0.816 0.816 0.816 26,141 0.8163 2.50%
2025-11-10 0 0.800 0.800 0.810 0.790 0.840 98,000 78,690 0.8030 0.796 0.796 0.806 0.786 0.835 98,533 0.7986 -9.09%
2025-11-07 0 0.880 0.790 0.890 0.710 0.880 103,000 86,580 0.8406 0.875 0.786 0.885 0.706 0.875 103,560 0.8360 4.76%
2025-11-06 0 0.840 0.790 0.840 0.790 0.860 5,000 4,080 0.8160 0.835 0.786 0.835 0.786 0.855 5,027 0.8116 1.20%
2025-11-05 0 0.830 0.740 0.830 0.810 0.830 10,000 8,140 0.8140 0.826 0.736 0.826 0.806 0.826 10,054 0.8096 -1.19%
2025-11-04 0 0.840 0.700 0.820 0.800 0.840 32,000 25,650 0.8016 0.835 0.696 0.816 0.796 0.835 32,174 0.7972 1.20%
2025-11-03 0 0.830 0.800 0.830 0.800 0.850 52,000 42,200 0.8115 0.826 0.796 0.826 0.796 0.845 52,283 0.8072 -6.74%
2025-10-31 0 0.890 0.810 0.890 0.830 0.920 18,000 15,420 0.8567 0.885 0.806 0.885 0.826 0.915 18,098 0.8520 4.71%
2025-10-30 0 0.850 0.810 0.850 0.800 0.850 124,000 101,370 0.8175 0.845 0.806 0.845 0.796 0.845 124,674 0.8131 -1.16%
2025-10-28 0 0.860 0.770 0.860 0.750 0.910 107,000 83,090 0.7765 0.855 0.766 0.855 0.746 0.905 107,582 0.7723 0.00%
2025-10-27 0 0.860 0.770 0.860 0.840 0.860 30,000 25,510 0.8503 0.855 0.766 0.855 0.835 0.855 30,163 0.8457 -1.15%
2025-10-24 0 0.870 0.800 0.870 0.840 0.920 198,000 170,290 0.8601 0.865 0.796 0.865 0.835 0.915 199,076 0.8554 -5.43%
2025-10-23 0 0.920 0.850 0.920 0.650 0.990 822,000 649,070 0.7896 0.915 0.845 0.915 0.646 0.985 826,467 0.7854 6.98%
2025-10-22 0 0.860 0.810 0.860 0.820 0.930 295,500 254,975 0.8629 0.855 0.806 0.855 0.816 0.925 297,106 0.8582 0.00%
2025-10-21 0 0.860 0.810 0.860 0.810 0.860 26,000 21,560 0.8292 0.855 0.806 0.855 0.806 0.855 26,141 0.8247 4.88%
2025-10-20 0 0.820 0.780 0.820 0.800 0.850 53,000 43,400 0.8189 0.816 0.776 0.816 0.796 0.845 53,288 0.8144 2.50%
2025-10-17 0 0.800 0.800 0.820 0.780 0.900 146,000 121,290 0.8308 0.796 0.796 0.816 0.776 0.895 146,793 0.8263 -6.98%
2025-10-16 0 0.860 0.830 0.860 0.830 0.880 124,000 104,430 0.8422 0.855 0.826 0.855 0.826 0.875 124,674 0.8376 -3.37%
2025-10-15 0 0.890 0.830 0.900 0.840 0.930 7,000 6,330 0.9043 0.885 0.826 0.895 0.835 0.925 7,038 0.8994 0.00%
2025-10-14 0 0.890 0.830 0.890 0.830 0.930 119,000 100,010 0.8404 0.885 0.826 0.885 0.826 0.925 119,647 0.8359 1.14%
2025-10-13 0 0.880 0.840 0.880 0.880 0.890 25,000 22,190 0.8876 0.875 0.835 0.875 0.875 0.885 25,136 0.8828 -3.30%
2025-10-10 0 0.910 0.840 0.910 0.840 0.910 54,000 45,490 0.8424 0.905 0.835 0.905 0.835 0.905 54,293 0.8379 -1.09%
2025-10-09 0 0.920 0.820 0.920 0.790 0.930 547,000 451,860 0.8261 0.915 0.816 0.915 0.786 0.925 549,973 0.8216 -2.13%
2025-10-08 0 0.940 0.780 0.950 0.940 0.950 39,000 36,950 0.9474 0.935 0.776 0.945 0.935 0.945 39,212 0.9423 -4.08%
2025-10-06 0 0.980 0.840 0.980 0.970 0.990 184,000 180,290 0.9798 0.975 0.835 0.975 0.965 0.985 185,000 0.9745 -2.00%
2025-10-03 0 1.000 0.800 1.030 0.800 1.030 225,000 212,010 0.9423 0.995 0.796 1.024 0.796 1.024 226,223 0.9372 21.95%
2025-10-02 0 0.820 0.760 0.830 0.780 0.820 143,000 115,410 0.8071 0.816 0.756 0.826 0.776 0.816 143,777 0.8027 5.13%
2025-09-30 0 0.780 0.780 0.840 0.780 0.780 20,000 15,600 0.7800 0.776 0.776 0.835 0.776 0.776 20,109 0.7758 -4.88%
2025-09-29 0 0.820 0.740 0.850 - - 0 0 - 0.816 0.736 0.845 - - 0 - 0.00%
2025-09-26 0 0.820 0.730 0.830 0.820 0.830 4,000 3,290 0.8225 0.816 0.726 0.826 0.816 0.826 4,022 0.8181 -1.20%
2025-09-25 0 0.830 0.830 0.850 0.780 0.850 176,000 145,060 0.8242 0.826 0.826 0.845 0.776 0.845 176,957 0.8197 5.06%
2025-09-24 0 0.790 0.780 0.790 0.800 0.800 60,000 48,000 0.8000 0.786 0.776 0.786 0.796 0.796 60,326 0.7957 -1.25%
2025-09-23 0 0.800 0.800 0.860 0.760 0.880 362,000 294,760 0.8143 0.796 0.796 0.855 0.756 0.875 363,967 0.8099 -9.09%
2025-09-22 0 0.880 0.880 0.900 0.870 0.940 60,000 53,040 0.8840 0.875 0.875 0.895 0.865 0.935 60,326 0.8792 -4.35%
2025-09-19 0 0.920 0.890 0.940 - - 0 0 - 0.915 0.885 0.935 - - 0 - 0.00%
2025-09-18 0 0.920 0.900 0.930 0.910 0.920 39,000 35,780 0.9174 0.915 0.895 0.925 0.905 0.915 39,212 0.9125 1.10%
2025-09-17 0 0.910 0.870 0.920 0.910 0.910 10,000 9,100 0.9100 0.905 0.865 0.915 0.905 0.905 10,054 0.9051 -1.09%
2025-09-16 0 0.920 0.870 0.920 - - 0 0 - 0.915 0.865 0.915 - - 0 - 0.00%
2025-09-15 0 0.920 0.870 0.920 0.890 0.920 35,000 31,580 0.9023 0.915 0.865 0.915 0.885 0.915 35,190 0.8974 2.22%
2025-09-12 0 0.900 0.900 0.910 - - 0 0 - 0.895 0.895 0.905 - - 0 - 1.12%
2025-09-11 0 0.890 0.880 0.930 0.890 0.930 7,000 6,320 0.9029 0.885 0.875 0.925 0.885 0.925 7,038 0.8980 0.00%
2025-09-10 0 0.890 0.890 0.900 0.890 0.890 2,000 1,780 0.8900 0.885 0.885 0.895 0.885 0.885 2,011 0.8852 0.00%
2025-09-09 0 0.890 0.890 0.930 0.880 0.970 101,000 91,450 0.9054 0.885 0.885 0.925 0.875 0.965 101,549 0.9006 -4.30%
2025-09-08 0 0.930 0.930 0.970 0.910 0.970 89,000 85,810 0.9642 0.925 0.925 0.965 0.905 0.965 89,484 0.9589 -4.12%
2025-09-05 0 0.970 0.900 0.970 0.960 0.970 5,000 4,690 0.9380 0.965 0.895 0.965 0.955 0.965 5,027 0.9329 -3.00%
2025-09-04 0 1.000 0.910 1.000 0.960 1.030 168,000 165,480 0.9850 0.995 0.905 0.995 0.955 1.024 168,913 0.9797 4.17%
2025-09-03 0 0.960 0.900 0.960 0.870 1.020 150,000 141,340 0.9423 0.955 0.895 0.955 0.865 1.014 150,815 0.9372 -3.03%
2025-09-02 0 0.990 0.950 0.990 0.920 1.000 189,000 181,280 0.9592 0.985 0.945 0.985 0.915 0.995 190,027 0.9540 4.21%
2025-09-01 0 0.950 0.940 0.950 0.900 0.990 16,000 14,750 0.9219 0.945 0.935 0.945 0.895 0.985 16,087 0.9169 5.56%
2025-08-29 0 0.900 0.880 0.900 - - 0 0 - 0.895 0.875 0.895 - - 0 - -1.10%
2025-08-28 0 0.910 0.900 0.910 0.910 0.910 18,000 16,380 0.9100 0.905 0.895 0.905 0.905 0.905 18,098 0.9051 2.25%
2025-08-27 0 0.890 0.870 0.900 0.870 0.920 42,000 37,150 0.8845 0.885 0.865 0.895 0.865 0.915 42,228 0.8797 -3.26%
2025-08-26 0 0.920 0.910 0.920 0.920 0.930 23,000 21,190 0.9213 0.915 0.905 0.915 0.915 0.925 23,125 0.9163 0.00%
2025-08-25 0 0.920 0.910 0.920 0.910 0.930 71,000 65,180 0.9180 0.915 0.905 0.915 0.905 0.925 71,386 0.9131 -3.16%
2025-08-22 0 0.950 0.940 0.960 0.950 0.950 45,000 42,750 0.9500 0.945 0.935 0.955 0.945 0.945 45,245 0.9449 0.00%
2025-08-21 0 0.950 0.940 0.950 0.950 0.960 13,000 12,360 0.9508 0.945 0.935 0.945 0.945 0.955 13,071 0.9456 -4.04%
2025-08-20 0 0.990 0.930 0.990 0.900 0.990 52,000 48,390 0.9306 0.985 0.925 0.985 0.895 0.985 52,283 0.9255 6.45%
2025-08-19 0 0.930 0.900 0.930 - - 0 0 - 0.925 0.895 0.925 - - 0 - 0.00%
2025-08-18 0 0.930 0.920 0.930 0.930 0.950 126,000 118,490 0.9404 0.925 0.915 0.925 0.925 0.945 126,685 0.9353 0.00%
2025-08-15 0 0.930 0.930 0.940 0.930 0.960 35,000 33,060 0.9446 0.925 0.925 0.935 0.925 0.955 35,190 0.9395 -5.10%
2025-08-14 0 0.980 0.970 0.990 0.950 1.000 432,000 430,340 0.9962 0.975 0.965 0.985 0.945 0.995 434,348 0.9908 3.16%
2025-08-13 0 0.950 0.950 0.970 0.950 0.960 54,000 51,570 0.9550 0.945 0.945 0.965 0.945 0.955 54,293 0.9498 -2.06%
2025-08-12 0 0.970 0.940 1.020 0.940 0.980 62,000 59,200 0.9548 0.965 0.935 1.014 0.935 0.975 62,337 0.9497 0.00%
2025-08-11 0 0.970 0.970 1.000 - - 1,000 990 0.9900 0.965 0.965 0.995 - - 1,005 0.9846 1.04%
2025-08-08 0 0.960 0.890 0.990 0.960 0.960 24,000 23,040 0.9600 0.955 0.885 0.985 0.955 0.955 24,130 0.9548 -1.03%
2025-08-07 0 0.970 0.970 1.000 0.940 1.030 89,000 87,530 0.9835 0.965 0.965 0.995 0.935 1.024 89,484 0.9782 -8.49%
2025-08-06 0 1.060 0.980 1.120 1.020 1.080 108,000 113,420 1.0502 1.054 0.975 1.114 1.014 1.074 108,587 1.0445 2.91%
2025-08-05 0 1.030 0.980 1.100 0.990 1.030 23,000 22,970 0.9987 1.024 0.975 1.094 0.985 1.024 23,125 0.9933 4.04%
2025-08-04 0 0.990 0.990 1.050 0.990 0.990 6,000 5,900 0.9833 0.985 0.985 1.044 0.985 0.985 6,033 0.9780 -5.71%
2025-08-01 0 1.050 0.970 1.100 - - 0 0 - 1.044 0.965 1.094 - - 0 - 0.00%
2025-07-31 0 1.050 1.050 1.150 1.050 1.050 3,000 3,150 1.0500 1.044 1.044 1.144 1.044 1.044 3,016 1.0443 0.96%
2025-07-30 0 1.040 0.950 1.040 - - 2,000 1,960 0.9800 1.034 0.945 1.034 - - 2,011 0.9747 -3.70%
2025-07-29 0 1.080 1.000 1.080 - - 0 0 - 1.074 0.995 1.074 - - 0 - 0.00%
2025-07-28 0 1.080 0.990 1.080 - - 0 0 - 1.074 0.985 1.074 - - 0 - 0.00%
2025-07-25 0 1.080 0.980 1.120 - - 0 0 - 1.074 0.975 1.114 - - 0 - 0.00%
2025-07-24 0 1.080 0.980 1.080 0.970 1.120 150,000 163,950 1.0930 1.074 0.975 1.074 0.965 1.114 150,815 1.0871 11.34%
2025-07-23 0 0.970 0.970 1.070 0.970 1.090 14,000 14,420 1.0300 0.965 0.965 1.064 0.965 1.084 14,076 1.0244 -10.19%
2025-07-22 0 1.080 0.950 1.090 1.080 1.100 58,000 62,740 1.0817 1.074 0.945 1.084 1.074 1.094 58,315 1.0759 -0.92%
2025-07-21 0 1.090 0.930 1.090 0.950 1.120 267,000 273,940 1.0260 1.084 0.925 1.084 0.945 1.114 268,451 1.0204 10.10%
2025-07-18 0 0.990 0.950 1.120 - - 0 0 - 0.985 0.945 1.114 - - 0 - 0.00%
2025-07-17 0 0.990 0.950 0.990 0.990 0.990 1,000 990 0.9900 0.985 0.945 0.985 0.985 0.985 1,005 0.9846 0.00%
2025-07-16 0 0.990 0.960 1.160 0.940 1.000 53,000 52,640 0.9932 0.985 0.955 1.154 0.935 0.995 53,288 0.9878 -8.33%
2025-07-15 0 1.080 0.930 1.160 1.080 1.080 4,000 4,320 1.0800 1.074 0.925 1.154 1.074 1.074 4,022 1.0742 0.93%
2025-07-14 0 1.070 0.930 1.170 - - 0 0 - 1.064 0.925 1.164 - - 0 - 0.00%
2025-07-11 0 1.070 0.990 1.070 0.920 1.150 336,000 358,260 1.0663 1.064 0.985 1.064 0.915 1.144 337,826 1.0605 10.31%
2025-07-10 0 0.970 0.910 0.990 0.910 0.970 158,000 146,940 0.9300 0.965 0.905 0.985 0.905 0.965 158,859 0.9250 -2.02%
2025-07-09 0 0.990 0.940 1.000 0.990 1.170 241,000 264,660 1.0982 0.985 0.935 0.995 0.985 1.164 242,310 1.0922 6.45%
2025-07-08 0 0.930 0.900 1.000 - - 0 0 - 0.925 0.895 0.995 - - 0 - 0.00%
2025-07-07 0 0.930 0.900 1.100 - - 0 0 - 0.925 0.895 1.094 - - 0 - 0.00%
2025-07-04 0 0.930 0.930 1.080 0.900 0.900 2,000 1,800 0.9000 0.925 0.925 1.074 0.895 0.895 2,011 0.8951 -4.12%
2025-07-03 0 0.970 0.910 0.990 0.910 0.970 153,000 143,350 0.9369 0.965 0.905 0.985 0.905 0.965 153,832 0.9319 5.43%
2025-07-02 0 0.920 0.920 0.990 - - 0 0 - 0.915 0.915 0.985 - - 0 - 0.00%
2025-06-30 0 0.920 0.920 0.990 - - 0 0 - 0.915 0.915 0.985 - - 0 - 2.22%
2025-06-27 0 0.900 0.900 0.990 - - 0 0 - 0.895 0.895 0.985 - - 0 - 0.00%
2025-06-26 0 0.900 0.900 0.990 0.900 0.900 3,000 2,700 0.9000 0.895 0.895 0.985 0.895 0.895 3,016 0.8951 -9.09%
2025-06-25 0 0.990 0.900 0.990 - - 0 0 - 0.985 0.895 0.985 - - 0 - 0.00%
2025-06-24 0 0.990 0.900 0.990 - - 0 0 - 0.985 0.895 0.985 - - 0 - -2.94%
2025-06-23 0 1.020 0.900 1.120 - - 0 0 - 1.014 0.895 1.114 - - 0 - 0.00%
2025-06-20 0 1.020 0.880 1.130 - - 0 0 - 1.014 0.875 1.124 - - 0 - 0.00%
2025-06-19 0 1.020 0.880 1.120 - - 0 0 - 1.014 0.875 1.114 - - 0 - 0.00%
2025-06-18 0 1.020 0.880 1.080 - - 0 0 - 1.014 0.875 1.074 - - 0 - 0.00%
2025-06-17 0 1.020 0.880 1.100 - - 0 0 - 1.014 0.875 1.094 - - 0 - 0.00%
2025-06-16 0 1.020 0.880 1.060 - - 0 0 - 1.014 0.875 1.054 - - 0 - 0.00%
2025-06-13 0 1.020 0.860 1.020 - - 0 0 - 1.014 0.855 1.014 - - 0 - -3.77%
2025-06-12 0 1.060 0.900 1.060 - - 0 0 - 1.054 0.895 1.054 - - 0 - 0.00%
2025-06-11 0 1.060 0.880 1.060 - - 0 0 - 1.054 0.875 1.054 - - 0 - 0.00%
2025-06-10 0 1.060 0.870 1.060 1.070 1.080 180,000 192,770 1.0709 1.054 0.865 1.054 1.064 1.074 180,978 1.0652 -0.93%
2025-06-09 0 1.070 0.950 1.070 0.830 1.100 182,000 190,220 1.0452 1.064 0.945 1.064 0.826 1.094 182,989 1.0395 28.92%
2025-06-06 0 0.830 0.830 0.850 0.830 0.910 192,000 166,610 0.8678 0.826 0.826 0.845 0.826 0.905 193,043 0.8631 -8.79%
2025-06-05 0 0.910 0.910 1.000 0.910 1.080 123,000 129,210 1.0505 0.905 0.905 0.995 0.905 1.074 123,668 1.0448 -6.19%
2025-06-04 0 0.980 0.900 1.000 0.910 0.980 68,000 63,240 0.9300 0.965 0.886 0.984 0.896 0.965 69,074 0.9155 -2.00%
2025-06-03 0 1.000 0.900 1.080 - - 0 0 - 0.984 0.886 1.063 - - 0 - 0.00%
2025-06-02 0 1.000 0.820 1.150 0.850 1.000 39,000 36,840 0.9446 0.984 0.807 1.132 0.837 0.984 39,616 0.9299 6.38%
2025-05-30 0 0.940 0.940 1.050 0.930 0.940 15,000 13,970 0.9313 0.925 0.925 1.034 0.916 0.925 15,237 0.9168 -12.96%
2025-05-29 0 1.080 0.990 1.080 0.990 1.080 142,000 144,150 1.0151 1.063 0.975 1.063 0.975 1.063 144,244 0.9994 9.09%
2025-05-28 0 0.990 0.880 1.000 0.990 0.990 30,000 29,700 0.9900 0.975 0.866 0.984 0.975 0.975 30,474 0.9746 -1.00%
2025-05-27 0 1.000 0.900 1.100 - - 0 0 - 0.984 0.886 1.083 - - 0 - 0.00%
2025-05-26 0 1.000 0.880 1.090 0.830 1.050 110,000 104,100 0.9464 0.984 0.866 1.073 0.817 1.034 111,738 0.9316 -7.41%
2025-05-23 0 1.080 0.800 1.080 - - 0 0 - 1.063 0.788 1.063 - - 0 - 0.00%
2025-05-22 0 1.080 0.840 1.080 - - 0 0 - 1.063 0.827 1.063 - - 0 - -0.92%
2025-05-21 0 1.090 0.800 1.090 0.790 1.090 109,000 110,810 1.0166 1.073 0.788 1.073 0.778 1.073 110,722 1.0008 9.00%
2025-05-20 0 1.000 0.950 1.100 - - 0 0 - 0.984 0.935 1.083 - - 0 - 0.00%
2025-05-19 0 1.000 0.880 1.000 1.000 1.010 256,000 257,030 1.0040 0.984 0.866 0.984 0.984 0.994 260,045 0.9884 17.65%
2025-05-16 0 0.850 0.600 0.850 0.840 0.850 20,000 16,910 0.8455 0.837 0.591 0.837 0.827 0.837 20,316 0.8323 0.00%
2025-05-15 0 0.850 0.710 - - - 0 0 - 0.837 0.699 - - - 0 - 0.00%
2025-05-14 0 0.850 0.840 1.040 0.830 1.050 35,000 32,090 0.9169 0.837 0.827 1.024 0.817 1.034 35,553 0.9026 -10.53%
2025-05-13 0 0.950 0.880 0.950 0.950 0.950 9,000 8,550 0.9500 0.935 0.866 0.935 0.935 0.935 9,142 0.9352 -13.64%
2025-05-12 0 1.100 0.710 1.100 - - 0 0 - 1.083 0.699 1.083 - - 0 - -2.65%
2025-05-09 0 1.130 0.710 1.140 1.000 1.130 126,000 130,590 1.0364 1.112 0.699 1.122 0.984 1.112 127,991 1.0203 13.00%
2025-05-08 0 1.000 0.990 1.000 0.970 1.000 100,000 97,920 0.9792 0.984 0.975 0.984 0.955 0.984 101,580 0.9640 2.04%
2025-05-07 0 0.980 0.830 0.980 0.990 1.010 66,000 65,960 0.9994 0.965 0.817 0.965 0.975 0.994 67,043 0.9838 -1.01%
2025-05-06 0 0.990 0.790 1.000 0.990 0.990 2,000 1,990 0.9950 0.975 0.778 0.984 0.975 0.975 2,032 0.9795 0.00%
2025-05-02 0 0.990 0.990 1.000 - - 0 0 - 0.975 0.975 0.984 - - 0 - 1.02%
2025-04-30 0 0.980 0.780 1.000 - - 0 0 - 0.965 0.768 0.984 - - 0 - 0.00%
2025-04-29 0 0.980 0.790 1.000 - - 0 0 - 0.965 0.778 0.984 - - 0 - 0.00%
2025-04-28 0 0.980 0.620 0.980 - - 0 0 - 0.965 0.610 0.965 - - 0 - -2.00%
2025-04-25 0 1.000 0.630 1.000 0.780 1.010 50,000 48,020 0.9604 0.984 0.620 0.984 0.768 0.994 50,790 0.9455 28.21%
2025-04-24 0 0.780 0.510 1.010 - - 0 0 - 0.768 0.502 0.994 - - 0 - 0.00%
2025-04-23 0 0.780 0.780 1.010 0.760 0.760 2,000 1,520 0.7600 0.768 0.768 0.994 0.748 0.748 2,032 0.7482 4.00%
2025-04-22 0 0.750 0.560 - - - 0 0 - 0.738 0.551 - - - 0 - 0.00%
2025-04-17 0 0.750 0.750 - - - 0 0 - 0.738 0.738 - - - 0 - 1.35%
2025-04-16 0 0.740 0.740 - - - 0 0 - 0.728 0.728 - - - 0 - 1.37%
2025-04-15 0 0.730 0.730 - - - 0 0 - 0.719 0.719 - - - 0 - 1.39%
2025-04-14 0 0.720 0.670 - - - 0 0 - 0.709 0.660 - - - 0 - 0.00%
2025-04-11 0 0.720 0.720 - - - 0 0 - 0.709 0.709 - - - 0 - 1.41%
2025-04-10 0 0.710 0.700 1.000 - - 0 0 - 0.699 0.689 0.984 - - 0 - 0.00%
2025-04-09 0 0.710 0.710 1.000 0.660 0.800 73,220 49,550 0.6767 0.699 0.699 0.984 0.650 0.788 74,377 0.6662 1.43%
2025-04-08 0 0.700 0.650 0.900 0.700 0.900 2,000 1,600 0.8000 0.689 0.640 0.886 0.689 0.886 2,032 0.7876 -22.22%
2025-04-07 0 0.900 0.680 - 0.900 0.900 1,000 900 0.9000 0.886 0.669 - 0.886 0.886 1,016 0.8860 -4.26%
2025-04-03 0 0.940 0.940 0.990 - - 0 0 - 0.925 0.925 0.975 - - 0 - 3.30%
2025-04-02 0 0.910 0.710 - - - 0 0 - 0.896 0.699 - - - 0 - 0.00%
2025-04-01 0 0.910 0.570 - - - 0 0 - 0.896 0.561 - - - 0 - 0.00%
2025-03-31 0 0.910 0.900 0.920 0.910 0.920 2,000 1,830 0.9150 0.896 0.886 0.906 0.896 0.906 2,032 0.9008 0.00%
2025-03-28 0 0.910 0.900 1.180 0.860 0.950 502,000 476,770 0.9497 0.896 0.886 1.162 0.847 0.935 509,932 0.9350 -22.22%
2025-03-27 0 1.170 - 1.170 1.170 1.170 1,000 1,170 1.1700 1.152 - 1.152 1.152 1.152 1,016 1.1518 0.86%
2025-03-26 0 1.160 1.060 1.160 1.160 1.170 3,000 3,500 1.1667 1.142 1.044 1.142 1.142 1.152 3,047 1.1485 0.00%
2025-03-25 0 1.160 1.000 1.160 1.160 1.190 59,000 69,290 1.1744 1.142 0.984 1.142 1.142 1.171 59,932 1.1561 22.11%
2025-03-24 0 0.950 0.950 1.050 0.940 0.960 153,000 145,340 0.9499 0.935 0.935 1.034 0.925 0.945 155,417 0.9352 5.56%
2025-03-21 0 0.900 0.900 - 0.850 0.870 54,000 46,430 0.8598 0.886 0.886 - 0.837 0.856 54,853 0.8464 4.65%
2025-03-20 0 0.860 0.730 0.860 - - 0 0 - 0.847 0.719 0.847 - - 0 - 0.00%
2025-03-19 0 0.860 0.730 - - - 0 0 - 0.847 0.719 - - - 0 - 0.00%
2025-03-18 0 0.860 0.740 - 0.860 0.880 90,000 78,160 0.8684 0.847 0.728 - 0.847 0.866 91,422 0.8549 -2.27%
2025-03-17 0 0.880 0.880 - 0.870 0.880 10,000 8,710 0.8710 0.866 0.866 - 0.856 0.866 10,158 0.8575 1.15%
2025-03-14 0 0.870 0.720 0.870 0.900 0.900 8,000 7,200 0.9000 0.856 0.709 0.856 0.886 0.886 8,126 0.8860 -11.22%
2025-03-13 0 0.980 0.980 1.000 0.980 1.010 115,178 115,260 1.0007 0.965 0.965 0.984 0.965 0.994 116,998 0.9851 3.16%
2025-03-12 0 0.950 0.880 0.950 0.800 0.950 134,181 119,227 0.8886 0.935 0.866 0.935 0.788 0.935 136,301 0.8747 17.28%
2025-03-11 0 0.810 0.650 0.810 0.800 0.900 92,000 77,170 0.8388 0.797 0.640 0.797 0.788 0.886 93,454 0.8258 -4.71%
2025-03-10 0 0.850 0.830 0.850 0.740 0.850 3,000 2,330 0.7767 0.837 0.817 0.837 0.728 0.837 3,047 0.7646 8.97%
2025-03-07 0 0.780 0.620 0.780 0.790 0.790 2,000 1,580 0.7900 0.768 0.610 0.768 0.778 0.778 2,032 0.7777 -1.27%
2025-03-06 0 0.790 0.610 0.790 - - 0 0 - 0.778 0.601 0.778 - - 0 - 0.00%
2025-03-05 0 0.790 0.600 0.790 - - 0 0 - 0.778 0.591 0.778 - - 0 - 0.00%
2025-03-04 0 0.790 - 0.790 0.790 0.800 3,000 2,380 0.7933 0.778 - 0.778 0.778 0.788 3,047 0.7810 -1.25%
2025-03-03 0 0.800 0.800 0.880 - - 0 0 - 0.788 0.788 0.866 - - 0 - 2.56%
2025-02-28 0 0.780 0.580 0.890 - - 0 0 - 0.768 0.571 0.876 - - 0 - 0.00%
2025-02-27 0 0.780 0.580 0.780 - - 0 0 - 0.768 0.571 0.768 - - 0 - 0.00%
2025-02-26 0 0.780 0.600 0.780 0.780 0.780 2,000 1,560 0.7800 0.768 0.591 0.768 0.768 0.768 2,032 0.7679 -1.27%
2025-02-25 0 0.790 0.660 0.870 - - 0 0 - 0.778 0.650 0.856 - - 0 - 0.00%
2025-02-24 0 0.790 0.730 0.800 0.700 0.870 24,000 18,660 0.7775 0.778 0.719 0.788 0.689 0.856 24,379 0.7654 21.54%
2025-02-21 0 0.650 0.610 0.880 0.650 0.670 79,000 51,600 0.6532 0.640 0.601 0.866 0.640 0.660 80,248 0.6430 -7.14%
2025-02-20 0 0.700 0.700 0.790 0.680 0.730 92,000 64,950 0.7060 0.689 0.689 0.778 0.669 0.719 93,454 0.6950 -5.41%
2025-02-19 0 0.740 0.730 0.740 0.720 0.750 13,000 9,530 0.7331 0.728 0.719 0.728 0.709 0.738 13,205 0.7217 0.00%
2025-02-18 0 0.740 0.740 0.800 0.720 0.740 12,000 8,980 0.7483 0.728 0.728 0.788 0.709 0.728 12,190 0.7367 -7.50%
2025-02-17 0 0.800 0.730 0.800 0.710 0.800 38,000 27,260 0.7174 0.788 0.719 0.788 0.699 0.788 38,600 0.7062 0.00%
2025-02-14 0 0.800 0.800 0.870 - - 1,000 870 0.8700 0.788 0.788 0.856 - - 1,016 0.8565 0.00%
2025-02-13 0 0.800 0.720 0.800 - - 0 0 - 0.788 0.709 0.788 - - 0 - 0.00%
2025-02-12 0 0.800 0.650 0.880 0.790 0.800 23,000 18,350 0.7978 0.788 0.640 0.866 0.778 0.788 23,363 0.7854 -4.76%
2025-02-11 0 0.840 0.720 0.850 0.840 0.840 1,000 840 0.8400 0.827 0.709 0.837 0.827 0.827 1,016 0.8269 0.00%
2025-02-10 0 0.840 0.670 0.840 - - 0 0 - 0.827 0.660 0.827 - - 0 - -3.45%
2025-02-07 0 0.870 0.800 0.880 0.870 0.880 11,000 9,670 0.8791 0.856 0.788 0.866 0.856 0.866 11,174 0.8654 -1.14%
2025-02-06 0 0.880 0.820 - 0.790 0.880 69,000 54,810 0.7943 0.866 0.807 - 0.778 0.866 70,090 0.7820 0.00%
2025-02-05 0 0.880 0.800 0.880 - - 0 0 - 0.866 0.788 0.866 - - 0 - 0.00%
2025-02-04 0 0.880 0.850 0.880 0.850 0.880 19,000 16,690 0.8784 0.866 0.837 0.866 0.837 0.866 19,300 0.8648 6.02%
2025-02-03 0 0.830 0.830 0.880 0.830 0.880 3,000 2,540 0.8467 0.817 0.817 0.866 0.817 0.866 3,047 0.8335 -5.68%
2025-01-28 0 0.880 0.880 - - - 0 0 - 0.866 0.866 - - - 0 - 0.00%
2025-01-27 0 0.880 0.880 - 0.880 0.890 16,000 14,180 0.8863 0.866 0.866 - 0.866 0.876 16,253 0.8725 -2.22%
2025-01-24 0 0.900 0.880 - 0.900 0.900 1,000 900 0.9000 0.886 0.866 - 0.886 0.886 1,016 0.8860 0.00%
2025-01-23 0 0.900 0.880 0.900 - - 0 0 - 0.886 0.866 0.886 - - 0 - 0.00%
2025-01-22 0 0.900 0.890 - 0.900 0.900 9,000 8,100 0.9000 0.886 0.876 - 0.886 0.886 9,142 0.8860 0.00%
2025-01-21 0 0.900 0.890 0.900 0.900 0.900 2,000 1,800 0.9000 0.886 0.876 0.886 0.886 0.886 2,032 0.8860 -5.26%
2025-01-20 0 0.950 0.890 - - - 0 0 - 0.935 0.876 - - - 0 - 0.00%
2025-01-17 0 0.950 0.900 - - - 0 0 - 0.935 0.886 - - - 0 - 0.00%
2025-01-16 0 0.950 0.890 0.950 0.950 0.950 1,000 950 0.9500 0.935 0.876 0.935 0.935 0.935 1,016 0.9352 -5.00%
2025-01-15 0 1.000 0.980 1.280 - - 0 0 - 0.984 0.965 1.260 - - 0 - 0.00%
2025-01-14 0 1.000 1.000 1.400 1.000 1.000 4,000 3,640 0.9100 0.984 0.984 1.378 0.984 0.984 4,063 0.8958 7.53%
2025-01-13 0 0.930 0.880 1.000 - - 0 0 - 0.916 0.866 0.984 - - 0 - 0.00%
2025-01-10 0 0.930 0.880 - - - 0 0 - 0.916 0.866 - - - 0 - 0.00%
2025-01-09 0 0.930 0.900 0.940 0.900 0.940 9,000 8,410 0.9344 0.916 0.886 0.925 0.886 0.925 9,142 0.9199 -1.06%
2025-01-08 0 0.940 0.880 - - - 0 0 - 0.925 0.866 - - - 0 - 0.00%
2025-01-07 0 0.940 0.800 - - - 0 0 - 0.925 0.788 - - - 0 - 0.00%
2025-01-06 0 0.940 0.800 - - - 0 0 - 0.925 0.788 - - - 0 - 0.00%
2025-01-03 0 0.940 0.850 - - - 0 0 - 0.925 0.837 - - - 0 - 0.00%
2025-01-02 0 0.940 0.850 - - - 0 0 - 0.925 0.837 - - - 0 - 0.00%
2024-12-31 0 0.940 0.800 - - - 0 0 - 0.925 0.788 - - - 0 - 0.00%
2024-12-30 0 0.940 0.880 0.940 - - 4,000 3,520 0.8800 0.925 0.866 0.925 - - 4,063 0.8663 0.00%
2024-12-27 0 0.940 0.940 1.210 - - 0 0 - 0.925 0.925 1.191 - - 0 - 2.17%
2024-12-24 0 0.920 0.920 - - - 0 0 - 0.906 0.906 - - - 0 - 1.10%
2024-12-23 0 0.910 0.910 - - - 0 0 - 0.896 0.896 - - - 0 - 1.11%
2024-12-20 0 0.900 0.900 1.090 0.900 0.900 4,000 3,600 0.9000 0.886 0.886 1.073 0.886 0.886 4,063 0.8860 1.12%
2024-12-19 0 0.890 0.880 1.090 0.880 0.880 5,000 4,400 0.8800 0.876 0.866 1.073 0.866 0.866 5,079 0.8663 -11.00%
2024-12-18 0 1.000 1.000 1.090 1.000 1.000 4,000 4,000 1.0000 0.984 0.984 1.073 0.984 0.984 4,063 0.9844 -8.26%
2024-12-17 0 1.090 - 1.090 1.090 1.090 3,000 3,270 1.0900 1.073 - 1.073 1.073 1.073 3,047 1.0730 0.00%
2024-12-16 0 1.090 0.950 1.090 0.980 1.090 5,000 5,340 1.0680 1.073 0.935 1.073 0.965 1.073 5,079 1.0514 12.37%
2024-12-13 0 0.970 0.900 1.090 - - 0 0 - 0.955 0.886 1.073 - - 0 - 0.00%
2024-12-12 0 0.970 0.970 1.200 0.970 1.100 2,000 2,070 1.0350 0.955 0.955 1.181 0.955 1.083 2,032 1.0189 2.11%
2024-12-11 0 0.950 0.900 - - - 0 0 - 0.935 0.886 - - - 0 - 0.00%
2024-12-10 0 0.950 0.950 - - - 0 0 - 0.935 0.935 - - - 0 - 3.26%
2024-12-09 0 0.920 0.880 1.100 - - 0 0 - 0.906 0.866 1.083 - - 0 - 0.00%
2024-12-06 0 0.920 0.920 - - - 0 0 - 0.906 0.906 - - - 0 - 2.22%
2024-12-05 0 0.900 0.900 - 0.900 0.900 1,000 900 0.9000 0.886 0.886 - 0.886 0.886 1,016 0.8860 2.27%
2024-12-04 0 0.880 0.870 - 0.790 0.880 26,000 21,190 0.8150 0.866 0.856 - 0.778 0.866 26,411 0.8023 11.39%
2024-12-03 0 0.790 0.790 - 0.790 1.000 2,000 1,790 0.8950 0.778 0.778 - 0.778 0.984 2,032 0.8811 -22.55%
2024-12-02 0 1.020 1.000 1.200 - - 0 0 - 1.004 0.984 1.181 - - 0 - 0.00%
2024-11-29 0 1.020 0.580 1.020 1.100 1.200 23,000 25,600 1.1130 1.004 0.571 1.004 1.083 1.181 23,363 1.0957 0.00%
2024-11-28 0 1.020 1.000 1.020 0.980 1.020 18,000 17,840 0.9911 1.004 0.984 1.004 0.965 1.004 18,284 0.9757 -7.27%
2024-11-27 0 1.100 - 1.100 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2024-11-26 0 1.100 1.000 1.280 - - 0 0 - 1.083 0.984 1.260 - - 0 - 0.00%
2024-11-25 0 1.100 1.000 1.280 - - 0 0 - 1.083 0.984 1.260 - - 0 - 0.00%
2024-11-22 0 1.100 1.100 1.160 1.100 1.100 5,000 5,500 1.1000 1.083 1.083 1.142 1.083 1.083 5,079 1.0829 0.00%
2024-11-21 0 1.100 1.100 1.240 1.000 1.000 1,000 1,000 1.0000 1.083 1.083 1.221 0.984 0.984 1,016 0.9844 -5.98%
2024-11-20 0 1.170 1.040 1.280 - - 0 0 - 1.152 1.024 1.260 - - 0 - 0.00%
2024-11-19 0 1.170 1.170 1.280 - - 0 0 - 1.152 1.152 1.260 - - 0 - 0.00%
2024-11-18 0 1.170 1.170 1.260 - - 0 0 - 1.152 1.152 1.240 - - 0 - 0.00%
2024-11-15 0 1.170 1.000 1.280 - - 0 0 - 1.152 0.984 1.260 - - 0 - 0.00%
2024-11-14 0 1.170 1.100 1.300 - - 0 0 - 1.152 1.083 1.280 - - 0 - 0.00%
2024-11-13 0 1.170 1.100 1.170 1.170 1.170 2,000 2,340 1.1700 1.152 1.083 1.152 1.152 1.152 2,032 1.1518 -2.50%
2024-11-12 0 1.200 0.820 1.200 - - 10,000 11,900 1.1900 1.181 0.807 1.181 - - 10,158 1.1715 -2.44%
2024-11-11 0 1.230 1.100 1.300 1.230 1.260 13,000 16,020 1.2323 1.211 1.083 1.280 1.211 1.240 13,205 1.2131 0.00%
2024-11-08 0 1.230 1.100 1.260 - - 0 0 - 1.211 1.083 1.240 - - 0 - 0.00%
2024-11-07 0 1.230 1.100 1.230 1.080 1.270 5,000 6,070 1.2140 1.211 1.083 1.211 1.063 1.250 5,079 1.1951 13.89%
2024-11-06 0 1.080 0.910 - 1.080 1.090 20,000 21,700 1.0850 1.063 0.896 - 1.063 1.073 20,316 1.0681 -0.92%
2024-11-05 0 1.090 1.090 - 1.080 1.080 2,000 2,160 1.0800 1.073 1.073 - 1.063 1.063 2,032 1.0632 0.93%
2024-11-04 0 1.080 1.080 1.260 1.080 1.080 1,000 1,080 1.0800 1.063 1.063 1.240 1.063 1.063 1,016 1.0632 0.00%
2024-11-01 0 1.080 1.080 1.280 1.080 1.080 25,000 27,000 1.0800 1.063 1.063 1.260 1.063 1.063 25,395 1.0632 0.93%
2024-10-31 0 1.070 1.000 1.080 1.000 1.070 127,000 125,100 0.9850 1.053 0.984 1.063 0.984 1.053 129,007 0.9697 -1.83%
2024-10-30 0 1.090 1.090 1.160 1.010 1.090 96,000 100,030 1.0420 1.073 1.073 1.142 0.994 1.073 97,517 1.0258 6.86%
2024-10-29 0 1.020 1.020 1.090 1.020 1.020 30,000 30,600 1.0200 1.004 1.004 1.073 1.004 1.004 30,474 1.0041 -3.77%
2024-10-28 0 1.060 0.750 1.090 1.060 1.060 60,000 63,600 1.0600 1.044 0.738 1.073 1.044 1.044 60,948 1.0435 0.00%
2024-10-25 0 1.060 0.950 1.060 1.070 1.080 33,000 35,450 1.0742 1.044 0.935 1.044 1.053 1.063 33,521 1.0575 -0.93%
2024-10-24 0 1.070 0.800 1.190 - - 4,000 3,580 0.8950 1.053 0.788 1.171 - - 4,063 0.8811 0.00%
2024-10-23 0 1.070 1.000 1.070 - - 0 0 - 1.053 0.984 1.053 - - 0 - -3.60%
2024-10-22 0 1.110 1.010 1.110 1.000 1.120 30,000 31,770 1.0590 1.093 0.994 1.093 0.984 1.103 30,474 1.0425 3.74%
2024-10-21 0 1.070 0.660 1.070 1.070 1.080 4,000 4,320 1.0800 1.053 0.650 1.053 1.053 1.063 4,063 1.0632 0.94%
2024-10-18 0 1.060 0.950 1.060 1.000 1.090 10,000 10,650 1.0650 1.044 0.935 1.044 0.984 1.073 10,158 1.0484 7.07%
2024-10-17 0 0.990 0.540 1.000 - - 1,000 950 0.9500 0.975 0.532 0.984 - - 1,016 0.9352 0.00%
2024-10-16 0 0.990 0.800 0.990 0.800 1.150 19,000 16,400 0.8632 0.975 0.788 0.975 0.788 1.132 19,300 0.8497 12.50%
2024-10-15 0 0.880 0.870 0.880 0.870 0.880 32,000 27,860 0.8706 0.866 0.856 0.866 0.856 0.866 32,506 0.8571 2.33%
2024-10-14 0 0.860 0.860 0.880 0.860 0.880 92,000 79,990 0.8695 0.847 0.847 0.866 0.847 0.866 93,454 0.8559 0.00%
2024-10-10 0 0.860 0.850 0.860 0.860 0.920 58,000 53,250 0.9181 0.847 0.837 0.847 0.847 0.906 58,916 0.9038 -6.52%
2024-10-09 0 0.920 0.820 0.970 0.920 1.030 27,000 26,330 0.9752 0.906 0.807 0.955 0.906 1.014 27,427 0.9600 -10.68%
2024-10-08 0 1.030 - 1.200 1.030 1.270 37,000 40,310 1.0895 1.014 - 1.181 1.014 1.250 37,585 1.0725 -18.90%
2024-10-07 0 1.270 1.260 1.270 1.080 1.280 501,000 596,210 1.1900 1.250 1.240 1.250 1.063 1.260 508,916 1.1715 17.59%
2024-10-04 0 1.080 0.610 1.080 0.900 1.100 289,000 266,840 0.9233 1.063 0.601 1.063 0.886 1.083 293,566 0.9090 18.68%
2024-10-03 0 0.910 0.880 0.910 0.910 0.920 119,000 108,600 0.9126 0.896 0.866 0.896 0.896 0.906 120,880 0.8984 0.00%
2024-10-02 0 0.910 - 1.180 1.050 1.200 65,000 77,360 1.1902 0.896 - 1.162 1.034 1.181 66,027 1.1716 3.41%
2024-09-30 0 0.880 - 0.880 0.880 0.880 4,000 3,520 0.8800 0.866 - 0.866 0.866 0.866 4,063 0.8663 -1.12%
2024-09-27 0 0.890 - 1.090 - - 7,000 6,230 0.8900 0.876 - 1.073 - - 7,111 0.8762 0.00%
2024-09-26 0 0.890 0.890 0.930 0.750 0.800 50,000 38,050 0.7610 0.876 0.876 0.916 0.738 0.788 50,790 0.7492 18.67%
2024-09-25 0 0.750 0.630 0.750 0.750 0.750 20,000 15,000 0.7500 0.738 0.620 0.738 0.738 0.738 20,316 0.7383 22.95%
2024-09-24 0 0.610 0.610 0.750 - - 0 0 - 0.601 0.601 0.738 - - 0 - 5.17%
2024-09-23 0 0.580 0.580 - 0.570 0.570 23,000 13,110 0.5700 0.571 0.571 - 0.561 0.561 23,363 0.5611 -10.77%
2024-09-20 0 0.650 0.650 0.750 - - 0 0 - 0.640 0.640 0.738 - - 0 - 0.00%
2024-09-19 0 0.650 0.650 0.750 - - 0 0 - 0.640 0.640 0.738 - - 0 - 0.00%
2024-09-17 0 0.650 0.530 - - - 0 0 - 0.640 0.522 - - - 0 - 0.00%
2024-09-16 0 0.650 0.510 - - - 0 0 - 0.640 0.502 - - - 0 - 0.00%
2024-09-13 0 0.650 0.560 - - - 0 0 - 0.640 0.551 - - - 0 - 0.00%
2024-09-12 0 0.650 0.550 0.750 - - 0 0 - 0.640 0.541 0.738 - - 0 - 0.00%
2024-09-11 0 0.650 0.550 0.650 - - 0 0 - 0.640 0.541 0.640 - - 0 - 0.00%
2024-09-10 0 0.650 0.610 0.660 0.610 0.670 113,000 73,810 0.6532 0.640 0.601 0.650 0.601 0.660 114,785 0.6430 16.07%
2024-09-09 0 0.560 0.560 0.660 - - 0 0 - 0.551 0.551 0.650 - - 0 - 1.82%
2024-09-05 0 0.550 0.550 - 0.530 0.550 263,000 140,390 0.5338 0.541 0.541 - 0.522 0.541 267,155 0.5255 7.84%
2024-09-04 0 0.510 0.510 - 0.510 0.510 5,000 2,550 0.5100 0.502 0.502 - 0.502 0.502 5,079 0.5021 0.00%
2024-09-03 0 0.510 0.500 - - - 0 0 - 0.502 0.492 - - - 0 - 0.00%
2024-09-02 0 0.510 0.490 - - - 0 0 - 0.502 0.482 - - - 0 - 0.00%
2024-08-30 0 0.510 0.500 0.540 0.510 0.540 35,000 18,340 0.5240 0.502 0.492 0.532 0.502 0.532 35,553 0.5158 -1.92%
2024-08-29 0 0.520 0.520 0.620 0.520 0.620 71,000 37,920 0.5341 0.512 0.512 0.610 0.512 0.610 72,122 0.5258 -17.46%
2024-08-28 0 0.630 0.520 0.630 - - 0 0 - 0.620 0.512 0.620 - - 0 - 0.00%
2024-08-27 0 0.630 0.550 0.630 0.630 0.670 61,000 40,470 0.6634 0.620 0.541 0.620 0.620 0.660 61,964 0.6531 23.53%
2024-08-26 0 0.510 0.510 0.660 0.510 0.660 12,000 7,630 0.6358 0.502 0.502 0.650 0.502 0.650 12,190 0.6259 -22.73%
2024-08-23 0 0.660 0.500 0.660 0.510 0.680 10,000 6,630 0.6630 0.650 0.492 0.650 0.502 0.669 10,158 0.6527 -2.94%
2024-08-22 0 0.680 0.500 0.680 - - 0 0 - 0.669 0.492 0.669 - - 0 - 0.00%
2024-08-21 0 0.680 0.435 0.680 - - 0 0 - 0.669 0.428 0.669 - - 0 - 0.00%
2024-08-20 0 0.680 0.236 0.680 - - 0 0 - 0.669 0.232 0.669 - - 0 - 0.00%
2024-08-19 0 0.680 0.485 0.680 - - 0 0 - 0.669 0.477 0.669 - - 0 - 0.00%
2024-08-16 0 0.680 0.510 0.680 0.680 0.680 33,000 22,440 0.6800 0.669 0.502 0.669 0.669 0.669 33,521 0.6694 0.00%
2024-08-15 0 0.680 0.520 0.680 0.485 0.680 9,000 5,915 0.6572 0.669 0.512 0.669 0.477 0.669 9,142 0.6470 0.00%
2024-08-14 0 0.680 0.490 - - - 0 0 - 0.669 0.482 - - - 0 - 0.00%
2024-08-13 0 0.680 0.510 - - - 0 0 - 0.669 0.502 - - - 0 - 0.00%
2024-08-12 0 0.680 0.520 - - - 0 0 - 0.669 0.512 - - - 0 - 0.00%
2024-08-09 0 0.680 0.295 0.680 - - 0 0 - 0.669 0.290 0.669 - - 0 - 0.00%
2024-08-08 0 0.680 0.230 0.680 - - 0 0 - 0.669 0.226 0.669 - - 0 - 0.00%
2024-08-07 0 0.680 0.270 0.680 - - 0 0 - 0.669 0.266 0.669 - - 0 - 0.00%
2024-08-06 0 0.680 0.235 0.680 - - 0 0 - 0.669 0.231 0.669 - - 0 - 0.00%
2024-08-05 0 0.680 - 0.680 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
2024-08-02 0 0.680 0.580 0.680 - - 0 0 - 0.669 0.571 0.669 - - 0 - 0.00%
2024-08-01 0 0.680 0.500 0.680 0.680 0.680 110,000 74,800 0.6800 0.669 0.492 0.669 0.669 0.669 111,738 0.6694 0.00%
2024-07-31 0 0.680 0.580 0.680 0.680 0.680 30,000 20,400 0.6800 0.669 0.571 0.669 0.669 0.669 30,474 0.6694 0.00%
2024-07-30 0 0.680 0.600 0.680 0.680 0.680 12,000 8,160 0.6800 0.669 0.591 0.669 0.669 0.669 12,190 0.6694 0.00%
2024-07-29 0 0.680 0.680 - 0.680 0.680 9,000 6,180 0.6867 0.669 0.669 - 0.669 0.669 9,142 0.6760 -2.86%
2024-07-26 0 0.700 0.690 0.720 0.700 0.700 5,000 3,500 0.7000 0.689 0.679 0.709 0.689 0.689 5,079 0.6891 -2.78%
2024-07-25 0 0.720 0.700 0.720 - - 0 0 - 0.709 0.689 0.709 - - 0 - -2.70%
2024-07-24 0 0.740 0.690 0.740 - - 0 0 - 0.728 0.679 0.728 - - 0 - -1.33%
2024-07-23 0 0.750 0.690 0.750 - - 0 0 - 0.738 0.679 0.738 - - 0 - 0.00%
2024-07-22 0 0.750 0.680 0.750 0.750 0.750 4,000 3,000 0.7500 0.738 0.669 0.738 0.738 0.738 4,063 0.7383 -1.32%
2024-07-19 0 0.760 0.750 0.780 - - 0 0 - 0.748 0.738 0.768 - - 0 - 0.00%
2024-07-18 0 0.760 0.760 0.780 - - 0 0 - 0.748 0.748 0.768 - - 0 - 1.33%
2024-07-17 0 0.750 0.750 0.780 0.750 0.750 6,000 4,500 0.7500 0.738 0.738 0.768 0.738 0.738 6,095 0.7383 0.00%
2024-07-16 0 0.750 0.700 - - - 0 0 - 0.738 0.689 - - - 0 - 0.00%
2024-07-15 0 0.750 0.710 0.750 0.750 0.750 62,000 46,500 0.7500 0.738 0.699 0.738 0.738 0.738 62,980 0.7383 0.00%
2024-07-12 0 0.750 0.690 0.750 0.750 0.750 19,000 14,250 0.7500 0.738 0.679 0.738 0.738 0.738 19,300 0.7383 0.00%
2024-07-11 0 0.750 0.700 0.750 0.680 0.810 173,000 126,940 0.7338 0.738 0.689 0.738 0.669 0.797 175,733 0.7223 -16.67%
2024-07-10 0 0.900 0.800 0.900 0.800 0.900 16,000 13,390 0.8369 0.886 0.788 0.886 0.788 0.886 16,253 0.8239 0.00%
2024-07-09 0 0.900 0.730 0.900 0.800 0.910 42,000 33,950 0.8083 0.886 0.719 0.886 0.788 0.896 42,664 0.7958 -1.10%
2024-07-08 0 0.910 0.800 0.910 0.920 0.920 4,000 3,680 0.9200 0.896 0.788 0.896 0.906 0.906 4,063 0.9057 -1.09%
2024-07-05 0 0.920 0.810 0.920 0.920 0.920 34,000 31,280 0.9200 0.906 0.797 0.906 0.906 0.906 34,537 0.9057 0.00%
2024-07-04 0 0.920 0.810 0.920 0.920 0.920 253,000 232,760 0.9200 0.906 0.797 0.906 0.906 0.906 256,997 0.9057 0.00%
2024-07-03 0 0.920 0.800 0.920 0.920 0.920 52,000 47,840 0.9200 0.906 0.788 0.906 0.906 0.906 52,822 0.9057 -1.08%
2024-07-02 0 0.930 0.820 0.930 0.930 0.930 10,000 9,300 0.9300 0.916 0.807 0.916 0.916 0.916 10,158 0.9155 0.00%
2024-06-28 0 0.930 0.820 0.930 - - 0 0 - 0.916 0.807 0.916 - - 0 - 0.00%
2024-06-27 0 0.930 0.810 1.000 - - 2,000 2,000 1.0000 0.916 0.797 0.984 - - 2,032 0.9844 0.00%
2024-06-26 0 0.930 0.930 - - - 0 0 - 0.916 0.916 - - - 0 - 0.00%
2024-06-25 0 0.930 0.930 1.050 0.930 0.930 351,000 347,430 0.9898 0.916 0.916 1.034 0.916 0.916 356,546 0.9744 -11.43%
2024-06-24 0 1.050 0.910 1.050 1.050 1.060 7,000 7,400 1.0571 1.034 0.896 1.034 1.034 1.044 7,111 1.0407 -0.94%
2024-06-21 0 1.060 0.930 1.070 1.060 1.090 52,000 56,000 1.0769 1.044 0.916 1.053 1.044 1.073 52,822 1.0602 -2.75%
2024-06-20 0 1.090 1.090 1.120 1.090 1.180 11,000 12,620 1.1473 1.073 1.073 1.103 1.073 1.162 11,174 1.1294 -7.63%
2024-06-19 0 1.180 1.180 1.190 1.180 1.190 37,000 43,870 1.1857 1.162 1.162 1.171 1.162 1.171 37,585 1.1672 -0.84%
2024-06-18 0 1.190 1.190 1.240 - - 0 0 - 1.171 1.171 1.221 - - 0 - 0.00%
2024-06-17 0 1.190 1.110 1.190 1.190 1.200 85,000 101,260 1.1913 1.171 1.093 1.171 1.171 1.181 86,343 1.1728 -19.59%
2024-06-14 0 1.480 1.230 1.480 - - 0 0 - 1.457 1.211 1.457 - - 0 - -0.67%
2024-06-13 0 1.490 1.300 1.490 - - 0 0 - 1.467 1.280 1.467 - - 0 - 0.00%
2024-06-12 0 1.490 1.290 1.490 1.490 1.490 1,000 1,490 1.4900 1.467 1.270 1.467 1.467 1.467 1,016 1.4668 0.00%
2024-06-11 0 1.490 1.260 1.490 1.490 1.490 17,000 25,330 1.4900 1.467 1.240 1.467 1.467 1.467 17,269 1.4668 3.47%
2024-06-07 0 1.440 1.210 1.480 1.490 1.490 11,000 16,390 1.4900 1.418 1.191 1.457 1.467 1.467 11,174 1.4668 -2.04%
2024-06-06 0 1.470 1.310 1.490 - - 0 0 - 1.447 1.290 1.467 - - 0 - 0.00%
2024-06-05 0 1.480 1.310 1.510 - - 0 0 - 1.447 1.281 1.476 - - 0 - -3.90%
2024-06-04 0 1.540 1.370 1.540 - - 0 0 - 1.506 1.340 1.506 - - 0 - -2.53%
2024-06-03 0 1.580 1.370 1.580 - - 0 0 - 1.545 1.340 1.545 - - 0 - 0.00%
2024-05-31 0 1.580 1.370 1.580 1.580 1.580 3,000 4,740 1.5800 1.545 1.340 1.545 1.545 1.545 3,068 1.5449 -0.63%
2024-05-30 0 1.590 1.310 1.590 1.600 1.600 3,000 4,800 1.6000 1.555 1.281 1.555 1.564 1.564 3,068 1.5645 6.00%
2024-05-29 0 1.500 1.300 1.600 - - 0 0 - 1.467 1.271 1.564 - - 0 - 0.00%
2024-05-28 0 1.500 1.450 1.600 - - 0 0 - 1.467 1.418 1.564 - - 0 - 0.00%
2024-05-27 0 1.500 1.210 1.500 1.500 1.500 8,000 12,000 1.5000 1.467 1.183 1.467 1.467 1.467 8,182 1.4667 7.14%
2024-05-24 0 1.400 1.240 1.400 - - 0 0 - 1.369 1.212 1.369 - - 0 - 0.00%
2024-05-23 0 1.400 1.210 1.400 - - 0 0 - 1.369 1.183 1.369 - - 0 - 0.00%
2024-05-22 0 1.400 1.220 1.520 - - 0 0 - 1.369 1.193 1.486 - - 0 - 0.00%
2024-05-21 0 1.400 1.210 1.520 - - 0 0 - 1.369 1.183 1.486 - - 0 - 0.00%
2024-05-20 0 1.400 1.220 - - - 0 0 - 1.369 1.193 - - - 0 - 0.00%
2024-05-17 0 1.400 1.210 1.500 - - 0 0 - 1.369 1.183 1.467 - - 0 - 0.00%
2024-05-16 0 1.400 1.210 1.400 - - 0 0 - 1.369 1.183 1.369 - - 0 - 0.00%
2024-05-14 0 1.400 1.210 1.400 - - 0 0 - 1.369 1.183 1.369 - - 0 - 0.00%
2024-05-13 0 1.400 1.220 1.400 - - 0 0 - 1.369 1.193 1.369 - - 0 - -0.71%
2024-05-10 0 1.410 1.310 - 1.400 1.410 50,000 70,420 1.4084 1.379 1.281 - 1.369 1.379 51,136 1.3771 0.00%
2024-05-09 0 1.410 1.220 1.540 - - 0 0 - 1.379 1.193 1.506 - - 0 - 0.00%
2024-05-08 0 1.410 1.210 - - - 0 0 - 1.379 1.183 - - - 0 - 0.00%
2024-05-07 0 1.410 1.370 1.500 1.370 1.410 5,000 7,010 1.4020 1.379 1.340 1.467 1.340 1.379 5,114 1.3709 2.17%
2024-05-06 0 1.380 1.210 1.380 - - 0 0 - 1.349 1.183 1.349 - - 0 - 0.00%
2024-05-03 0 1.380 1.220 1.520 - - 0 0 - 1.349 1.193 1.486 - - 0 - 0.00%
2024-05-02 0 1.380 1.210 1.520 - - 0 0 - 1.349 1.183 1.486 - - 0 - 0.00%
2024-04-30 0 1.380 1.210 - - - 0 0 - 1.349 1.183 - - - 0 - 0.00%
2024-04-29 0 1.380 1.220 1.400 1.380 1.380 1,000 1,380 1.3800 1.349 1.193 1.369 1.349 1.349 1,023 1.3494 0.00%
2024-04-26 0 1.380 1.180 1.400 - - 0 0 - 1.349 1.154 1.369 - - 0 - 0.00%
2024-04-25 0 1.380 1.380 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2024-03-28 0 1.380 1.180 1.380 1.380 1.380 4,000 5,520 1.3800 1.349 1.154 1.349 1.349 1.349 4,091 1.3494 0.00%
2024-03-27 0 1.380 1.380 1.500 1.380 1.380 11,000 15,180 1.3800 1.349 1.349 1.467 1.349 1.349 11,250 1.3494 0.00%
2024-03-26 0 1.380 1.380 - 1.370 1.380 20,000 27,500 1.3750 1.349 1.349 - 1.340 1.349 20,454 1.3445 -8.00%
2024-03-25 0 1.500 1.370 1.510 1.400 1.500 30,000 44,000 1.4667 1.467 1.340 1.476 1.369 1.467 30,681 1.4341 9.49%
2024-03-22 0 1.370 1.370 1.560 1.360 1.360 10,000 13,600 1.3600 1.340 1.340 1.525 1.330 1.330 10,227 1.3298 -11.61%
2024-03-21 0 1.550 1.440 1.550 - - 0 0 - 1.516 1.408 1.516 - - 0 - -0.64%
2024-03-20 0 1.560 1.430 1.560 - - 0 0 - 1.525 1.398 1.525 - - 0 - 0.00%
2024-03-19 0 1.560 1.430 1.580 - - 0 0 - 1.525 1.398 1.545 - - 0 - 0.00%
2024-03-18 0 1.560 1.430 1.580 1.560 1.560 10,000 15,600 1.5600 1.525 1.398 1.545 1.525 1.525 10,227 1.5254 -0.64%
2024-03-15 0 1.570 1.430 1.570 - - 0 0 - 1.535 1.398 1.535 - - 0 - -0.63%
2024-03-14 0 1.580 1.530 1.580 1.580 1.580 40,000 63,200 1.5800 1.545 1.496 1.545 1.545 1.545 40,908 1.5449 3.27%
2024-03-13 0 1.530 1.430 1.580 - - 0 0 - 1.496 1.398 1.545 - - 0 - 0.00%
2024-03-12 0 1.530 1.530 - 1.530 1.530 16,000 24,480 1.5300 1.496 1.496 - 1.496 1.496 16,363 1.4960 -0.65%
2024-03-11 0 1.540 1.430 1.540 - - 0 0 - 1.506 1.398 1.506 - - 0 - 0.00%
2024-03-08 0 1.540 1.540 - - - 0 0 - 1.506 1.506 - - - 0 - 0.00%
2024-03-07 0 1.540 1.520 - - - 0 0 - 1.506 1.486 - - - 0 - 0.00%
2024-03-06 0 1.540 1.540 1.550 1.540 1.540 14,000 21,560 1.5400 1.506 1.506 1.516 1.506 1.506 14,318 1.5058 -0.65%
2024-03-05 0 1.550 1.430 1.550 - - 0 0 - 1.516 1.398 1.516 - - 0 - 0.00%
2024-03-04 0 1.550 1.430 1.650 - - 0 0 - 1.516 1.398 1.613 - - 0 - 0.00%
2024-03-01 0 1.550 1.430 - - - 0 0 - 1.516 1.398 - - - 0 - 0.00%
2024-02-29 0 1.550 1.530 1.750 1.550 1.550 10,000 15,500 1.5500 1.516 1.496 1.711 1.516 1.516 10,227 1.5156 0.00%
2024-02-28 0 1.550 1.430 1.550 - - 0 0 - 1.516 1.398 1.516 - - 0 - 0.00%
2024-02-27 0 1.550 1.450 1.980 - - 0 0 - 1.516 1.418 1.936 - - 0 - 0.00%
2024-02-26 0 1.550 1.450 1.630 - - 0 0 - 1.516 1.418 1.594 - - 0 - 0.00%
2024-02-23 0 1.550 1.450 1.870 - - 0 0 - 1.516 1.418 1.828 - - 0 - 0.00%
2024-02-22 0 1.550 1.500 - 1.550 1.550 1,000 1,550 1.5500 1.516 1.467 - 1.516 1.516 1,023 1.5156 3.33%
2024-02-21 0 1.500 1.460 1.580 1.500 1.500 30,000 45,000 1.5000 1.467 1.428 1.545 1.467 1.467 30,681 1.4667 -5.06%
2024-02-20 0 1.580 1.550 1.980 - - 0 0 - 1.545 1.516 1.936 - - 0 - 0.00%
2024-02-19 0 1.580 1.560 1.740 - - 0 0 - 1.545 1.525 1.701 - - 0 - 0.00%
2024-02-16 0 1.580 1.550 1.590 1.500 1.600 41,000 63,590 1.5510 1.545 1.516 1.555 1.467 1.564 41,931 1.5165 1.28%
2024-02-15 0 1.560 1.560 1.700 - - 0 0 - 1.525 1.525 1.662 - - 0 - 1.30%
2024-02-14 0 1.540 1.540 1.750 - - 0 0 - 1.506 1.506 1.711 - - 0 - 0.00%
2024-02-09 0 1.540 1.500 - - - 0 0 - 1.506 1.467 - - - 0 - 0.00%
2024-02-08 0 1.540 1.520 1.920 - - 0 0 - 1.506 1.486 1.877 - - 0 - 0.00%
2024-02-07 0 1.540 1.520 1.880 - - 0 0 - 1.506 1.486 1.838 - - 0 - 0.00%
2024-02-06 0 1.540 1.540 1.920 - - 0 0 - 1.506 1.506 1.877 - - 0 - 0.00%
2024-02-05 0 1.540 1.500 1.880 - - 0 0 - 1.506 1.467 1.838 - - 0 - 0.00%
2024-02-02 0 1.540 1.540 1.900 - - 0 0 - 1.506 1.506 1.858 - - 0 - 1.99%
2024-02-01 0 1.510 1.500 1.880 - - 0 0 - 1.476 1.467 1.838 - - 0 - 0.00%
2024-01-31 0 1.510 1.510 - 1.500 1.500 6,000 9,000 1.5000 1.476 1.476 - 1.467 1.467 6,136 1.4667 -1.95%
2024-01-30 0 1.540 1.520 1.740 - - 0 0 - 1.506 1.486 1.701 - - 0 - 0.00%
2024-01-29 0 1.540 1.520 - - - 0 0 - 1.506 1.486 - - - 0 - 0.00%
2024-01-26 0 1.540 1.540 1.790 1.520 1.520 5,000 7,600 1.5200 1.506 1.506 1.750 1.486 1.486 5,114 1.4862 0.00%
2024-01-25 0 1.540 1.520 1.680 1.540 1.560 70,000 108,480 1.5497 1.506 1.486 1.643 1.506 1.525 71,590 1.5153 -0.65%
2024-01-24 0 1.550 1.510 1.550 - - 0 0 - 1.516 1.476 1.516 - - 0 - 0.00%
2024-01-23 0 1.550 1.550 1.600 1.550 1.600 74,000 117,700 1.5905 1.516 1.516 1.564 1.516 1.564 75,681 1.5552 4.73%
2024-01-22 0 1.480 1.310 1.560 1.480 1.480 1,000 1,480 1.4800 1.447 1.281 1.525 1.447 1.447 1,023 1.4471 -7.50%
2024-01-19 0 1.600 1.530 1.600 1.600 1.600 42,000 67,200 1.6000 1.564 1.496 1.564 1.564 1.564 42,954 1.5645 0.00%
2024-01-18 0 1.600 1.600 - - - 0 0 - 1.564 1.564 - - - 0 - 0.00%
2024-01-17 0 1.600 1.600 - - - 0 0 - 1.564 1.564 - - - 0 - 0.00%
2024-01-16 0 1.600 1.600 - - - 0 0 - 1.564 1.564 - - - 0 - 0.00%
2024-01-15 0 1.600 1.600 1.880 1.600 1.800 6,000 10,600 1.7667 1.564 1.564 1.838 1.564 1.760 6,136 1.7274 -5.88%
2024-01-12 0 1.700 1.600 1.700 - - 0 0 - 1.662 1.564 1.662 - - 0 - 0.00%
2024-01-11 0 1.700 1.600 1.800 - - 0 0 - 1.662 1.564 1.760 - - 0 - 0.00%
2024-01-10 0 1.700 1.700 1.800 1.700 1.700 10,000 17,000 1.7000 1.662 1.662 1.760 1.662 1.662 10,227 1.6622 -5.56%
2024-01-09 0 1.800 1.600 1.800 - - 0 0 - 1.760 1.564 1.760 - - 0 - 0.00%
2024-01-08 0 1.800 1.600 1.850 - - 0 0 - 1.760 1.564 1.809 - - 0 - 0.00%
2024-01-05 0 1.800 1.600 1.890 - - 0 0 - 1.760 1.564 1.848 - - 0 - 0.00%
2024-01-04 0 1.800 1.600 1.890 - - 0 0 - 1.760 1.564 1.848 - - 0 - 0.00%
2024-01-03 0 1.800 1.610 1.800 - - 0 0 - 1.760 1.574 1.760 - - 0 - 0.00%
2024-01-02 0 1.800 1.550 1.800 - - 0 0 - 1.760 1.516 1.760 - - 0 - -9.09%
2023-12-29 0 1.980 1.600 1.980 - - 0 0 - 1.936 1.564 1.936 - - 0 - -1.00%
2023-12-28 0 2.000 1.750 2.000 - - 0 0 - 1.956 1.711 1.956 - - 0 - 0.00%
2023-12-27 0 2.000 1.600 2.000 - - 0 0 - 1.956 1.564 1.956 - - 0 - 0.00%
2023-12-22 0 2.000 - 2.000 - - 11,000 20,130 1.8300 1.956 - 1.956 - - 11,250 1.7894 -5.21%
2023-12-21 0 2.110 1.580 2.110 1.690 2.130 111,000 232,270 2.0925 2.063 1.545 2.063 1.652 2.083 113,521 2.0461 36.13%
2023-12-20 0 1.550 1.540 1.700 1.550 1.550 30,000 46,500 1.5500 1.516 1.506 1.662 1.516 1.516 30,681 1.5156 0.00%
2023-12-19 0 1.550 1.550 1.700 - - 0 0 - 1.516 1.516 1.662 - - 0 - 0.65%
2023-12-18 0 1.540 1.540 1.700 - - 0 0 - 1.506 1.506 1.662 - - 0 - 0.00%
2023-12-15 0 1.540 1.540 1.700 - - 0 0 - 1.506 1.506 1.662 - - 0 - 0.00%
2023-12-14 0 1.540 1.540 1.700 1.530 1.530 3,000 4,610 1.5367 1.506 1.506 1.662 1.496 1.496 3,068 1.5025 -0.65%
2023-12-13 0 1.550 1.550 - - - 0 0 - 1.516 1.516 - - - 0 - 0.00%
2023-12-12 0 1.550 1.550 - 1.530 1.530 18,000 27,540 1.5300 1.516 1.516 - 1.496 1.496 18,409 1.4960 -8.82%
2023-12-11 0 1.700 1.530 - - - 0 0 - 1.662 1.496 - - - 0 - 0.00%
2023-12-08 0 1.700 1.610 - - - 0 0 - 1.662 1.574 - - - 0 - 0.00%
2023-12-07 0 1.700 1.700 - 1.680 1.700 28,000 47,360 1.6914 1.662 1.662 - 1.643 1.662 28,636 1.6539 0.00%
2023-12-06 0 1.700 1.560 1.720 - - 0 0 - 1.662 1.525 1.682 - - 0 - 0.00%
2023-12-05 0 1.700 1.560 - - - 0 0 - 1.662 1.525 - - - 0 - 0.00%
2023-12-04 0 1.700 1.560 1.700 1.690 1.700 20,000 33,980 1.6990 1.662 1.525 1.662 1.652 1.662 20,454 1.6613 0.00%
2023-12-01 0 1.700 1.560 1.700 - - 0 0 - 1.662 1.525 1.662 - - 0 - 0.00%
2023-11-30 0 1.700 1.550 1.700 - - 0 0 - 1.662 1.516 1.662 - - 0 - 0.00%
2023-11-29 0 1.700 1.650 - - - 0 0 - 1.662 1.613 - - - 0 - 0.00%
2023-11-28 0 1.700 1.590 - - - 0 0 - 1.662 1.555 - - - 0 - 7.59%
2023-11-27 0 1.580 1.580 - - - 0 0 - 1.545 1.545 - - - 0 - 0.00%
2023-11-24 0 1.580 1.580 - - - 0 0 - 1.545 1.545 - - - 0 - 0.00%
2023-11-23 0 1.580 1.580 1.650 1.580 1.580 11,000 17,380 1.5800 1.545 1.545 1.613 1.545 1.545 11,250 1.5449 -1.25%
2023-11-22 0 1.600 1.580 1.650 - - 0 0 - 1.564 1.545 1.613 - - 0 - 0.00%
2023-11-21 0 1.600 1.560 1.650 - - 0 0 - 1.564 1.525 1.613 - - 0 - 0.00%
2023-11-20 0 1.600 1.560 - - - 0 0 - 1.564 1.525 - - - 0 - 0.00%
2023-11-17 0 1.600 1.550 - - - 0 0 - 1.564 1.516 - - - 0 - 0.00%
2023-11-16 0 1.600 1.550 1.750 - - 0 0 - 1.564 1.516 1.711 - - 0 - 0.00%
2023-11-15 0 1.600 1.600 1.700 1.600 1.600 11,000 17,600 1.6000 1.564 1.564 1.662 1.564 1.564 11,250 1.5645 0.00%
2023-11-14 0 1.600 1.580 1.660 - - 0 0 - 1.564 1.545 1.623 - - 0 - 0.00%
2023-11-13 0 1.600 1.590 1.680 - - 0 0 - 1.564 1.555 1.643 - - 0 - 0.00%
2023-11-10 0 1.600 1.600 1.680 - - 0 0 - 1.564 1.564 1.643 - - 0 - 1.27%
2023-11-09 0 1.580 1.580 1.600 - - 0 0 - 1.545 1.545 1.564 - - 0 - 0.00%
2023-11-08 0 1.580 1.580 1.680 1.580 1.580 6,000 9,480 1.5800 1.545 1.545 1.643 1.545 1.545 6,136 1.5449 -0.63%
2023-11-07 0 1.590 1.590 1.680 - - 0 0 - 1.555 1.555 1.643 - - 0 - 0.00%
2023-11-06 0 1.590 1.590 1.680 - - 0 0 - 1.555 1.555 1.643 - - 0 - 0.00%
2023-11-03 0 1.590 1.590 1.700 1.580 1.590 5,000 7,940 1.5880 1.555 1.555 1.662 1.545 1.555 5,114 1.5527 0.63%
2023-11-02 0 1.580 1.580 1.700 1.540 1.540 1,000 1,540 1.5400 1.545 1.545 1.662 1.506 1.506 1,023 1.5058 -0.63%
2023-11-01 0 1.590 1.590 - 1.580 1.580 30,000 47,400 1.5800 1.555 1.555 - 1.545 1.545 30,681 1.5449 0.00%
2023-10-31 0 1.590 1.590 - - - 0 0 - 1.555 1.555 - - - 0 - 0.00%
2023-10-30 0 1.590 1.590 - - - 5,000 7,900 1.5800 1.555 1.555 - - - 5,114 1.5449 0.00%
2023-10-27 0 1.590 1.590 - - - 0 0 - 1.555 1.555 - - - 0 - 0.00%
2023-10-26 0 1.590 1.590 - - - 0 0 - 1.555 1.555 - - - 0 - 0.63%
2023-10-25 0 1.580 1.580 - - - 0 0 - 1.545 1.545 - - - 0 - 0.00%
2023-10-24 0 1.580 1.580 1.650 1.570 1.580 22,000 34,560 1.5709 1.545 1.545 1.613 1.535 1.545 22,500 1.5360 -6.51%
2023-10-20 0 1.690 1.550 1.690 - - 0 0 - 1.652 1.516 1.652 - - 0 - -3.43%
2023-10-19 0 1.750 1.610 1.800 - - 0 0 - 1.711 1.574 1.760 - - 0 - 0.00%
2023-10-18 0 1.750 1.580 1.850 - - 100 154 1.5400 1.711 1.545 1.809 - - 102 1.5058 0.00%
2023-10-17 0 1.750 1.610 1.760 - - 0 0 - 1.711 1.574 1.721 - - 0 - 0.00%
2023-10-16 0 1.750 1.610 1.850 - - 0 0 - 1.711 1.574 1.809 - - 0 - 0.00%
2023-10-13 0 1.750 1.590 1.810 - - 0 0 - 1.711 1.555 1.770 - - 0 - 0.00%
2023-10-12 0 1.750 1.590 1.870 1.750 1.750 1,000 1,750 1.7500 1.711 1.555 1.828 1.711 1.711 1,023 1.7111 6.06%
2023-10-11 0 1.650 1.570 1.750 - - 0 0 - 1.613 1.535 1.711 - - 0 - 0.00%
2023-10-10 0 1.650 1.560 1.750 - - 0 0 - 1.613 1.525 1.711 - - 0 - 0.00%
2023-10-09 0 1.650 1.650 1.750 - - 0 0 - 1.613 1.613 1.711 - - 0 - 0.00%
2023-10-06 0 1.650 1.540 - - - 0 0 - 1.613 1.506 - - - 0 - 0.00%
2023-10-05 0 1.650 1.530 1.850 1.650 1.650 7,000 11,500 1.6429 1.613 1.496 1.809 1.613 1.613 7,159 1.6064 0.61%
2023-10-04 0 1.640 1.640 1.840 1.510 1.640 16,000 26,070 1.6294 1.604 1.604 1.799 1.476 1.604 16,363 1.5932 0.00%
2023-10-03 0 1.640 1.480 1.670 - - 0 0 - 1.604 1.447 1.633 - - 0 - 0.00%
2023-09-29 0 1.640 1.600 1.690 - - 0 0 - 1.604 1.564 1.652 - - 0 - 0.00%
2023-09-28 0 1.640 1.600 1.690 - - 0 0 - 1.604 1.564 1.652 - - 0 - 0.00%
2023-09-27 0 1.640 1.600 1.670 - - 0 0 - 1.604 1.564 1.633 - - 0 - 0.00%
2023-09-26 0 1.640 1.600 1.680 - - 0 0 - 1.604 1.564 1.643 - - 0 - 0.00%
2023-09-25 0 1.640 1.620 1.690 1.610 1.640 49,000 79,950 1.6316 1.604 1.584 1.652 1.574 1.604 50,113 1.5954 1.23%
2023-09-22 0 1.620 1.620 1.690 1.610 1.610 1,000 1,610 1.6100 1.584 1.584 1.652 1.574 1.574 1,023 1.5742 0.00%
2023-09-21 0 1.620 1.610 1.750 - - 0 0 - 1.584 1.574 1.711 - - 0 - 0.00%
2023-09-20 0 1.620 1.620 1.750 - - 0 0 - 1.584 1.584 1.711 - - 0 - 0.00%
2023-09-19 0 1.620 1.610 1.750 - - 0 0 - 1.584 1.574 1.711 - - 0 - 0.00%
2023-09-18 0 1.620 1.610 1.750 1.620 1.620 27,000 43,740 1.6200 1.584 1.574 1.711 1.584 1.584 27,613 1.5840 0.00%
2023-09-15 0 1.620 1.620 1.700 - - 0 0 - 1.584 1.584 1.662 - - 0 - 0.00%
2023-09-14 0 1.620 1.620 1.740 1.620 1.650 4,000 6,570 1.6425 1.584 1.584 1.701 1.584 1.613 4,091 1.6060 0.62%
2023-09-13 0 1.610 1.620 1.660 1.610 1.610 3,000 4,830 1.6100 1.574 1.584 1.623 1.574 1.574 3,068 1.5742 -7.47%
2023-09-12 0 1.740 1.620 1.740 1.620 1.750 6,000 10,360 1.7267 1.701 1.584 1.701 1.584 1.711 6,136 1.6883 8.07%
2023-09-11 0 1.610 1.610 1.720 1.610 1.650 7,000 11,510 1.6443 1.574 1.574 1.682 1.574 1.613 7,159 1.6078 -5.29%
2023-09-07 0 1.700 1.620 - - - 0 0 - 1.662 1.584 - - - 0 - 0.00%
2023-09-06 0 1.700 1.620 - 1.610 1.700 15,000 24,330 1.6220 1.662 1.584 - 1.574 1.662 15,341 1.5860 5.59%
2023-09-05 0 1.610 1.610 1.880 1.600 1.660 41,000 66,820 1.6298 1.574 1.574 1.838 1.564 1.623 41,931 1.5936 -4.73%
2023-09-04 0 1.690 1.650 1.890 1.690 1.800 39,000 67,670 1.7351 1.652 1.613 1.848 1.652 1.760 39,886 1.6966 -5.59%
2023-08-31 0 1.790 1.680 1.790 - - 0 0 - 1.750 1.643 1.750 - - 0 - 0.00%
2023-08-30 0 1.790 1.720 1.790 1.790 1.790 7,000 12,530 1.7900 1.750 1.682 1.750 1.750 1.750 7,159 1.7503 10.49%
2023-08-29 0 1.620 1.600 1.800 - - 0 0 - 1.584 1.564 1.760 - - 0 - 0.00%
2023-08-28 0 1.620 1.610 1.800 - - 0 0 - 1.584 1.574 1.760 - - 0 - 0.00%
2023-08-25 0 1.620 1.620 1.780 - - 0 0 - 1.584 1.584 1.740 - - 0 - 1.25%
2023-08-24 0 1.600 1.600 1.800 1.600 1.700 17,000 27,300 1.6059 1.564 1.564 1.760 1.564 1.662 17,386 1.5702 -4.76%
2023-08-23 0 1.680 1.680 - - - 0 0 - 1.643 1.643 - - - 0 - 1.20%
2023-08-22 0 1.660 1.660 - - - 0 0 - 1.623 1.623 - - - 0 - 1.22%
2023-08-21 0 1.640 1.600 - - - 0 0 - 1.604 1.564 - - - 0 - 0.00%
2023-08-18 0 1.640 1.600 - - - 0 0 - 1.604 1.564 - - - 0 - 0.00%
2023-08-17 0 1.640 1.640 - - - 0 0 - 1.604 1.604 - - - 0 - 0.61%
2023-08-16 0 1.630 1.610 - - - 0 0 - 1.594 1.574 - - - 0 - 0.00%
2023-08-15 0 1.630 1.600 1.670 - - 1,000 1,670 1.6700 1.594 1.564 1.633 - - 1,023 1.6329 0.00%
2023-08-14 0 1.630 1.620 1.670 1.600 1.630 90,000 144,490 1.6054 1.594 1.584 1.633 1.564 1.594 92,044 1.5698 0.00%
2023-08-11 0 1.630 1.630 - - - 0 0 - 1.594 1.594 - - - 0 - 0.62%
2023-08-10 0 1.620 1.610 - - - 0 0 - 1.584 1.574 - - - 0 - 0.00%
2023-08-09 0 1.620 1.610 1.890 1.620 1.620 3,000 4,860 1.6200 1.584 1.574 1.848 1.584 1.584 3,068 1.5840 -0.61%
2023-08-08 0 1.630 1.610 1.830 - - 0 0 - 1.594 1.574 1.789 - - 0 - 0.00%
2023-08-07 0 1.630 1.610 1.870 1.630 1.630 8,000 13,040 1.6300 1.594 1.574 1.828 1.594 1.594 8,182 1.5938 0.00%
2023-08-04 0 1.630 1.630 1.940 1.620 1.660 66,000 107,810 1.6335 1.594 1.594 1.897 1.584 1.623 67,499 1.5972 -8.94%
2023-08-03 0 1.790 1.790 1.940 - - 0 0 - 1.750 1.750 1.897 - - 0 - 0.56%
2023-08-02 0 1.780 1.700 1.940 - - 0 0 - 1.740 1.662 1.897 - - 0 - 0.00%
2023-08-01 0 1.780 1.780 1.940 - - 0 0 - 1.740 1.740 1.897 - - 0 - 0.00%
2023-07-31 0 1.780 1.780 1.940 1.720 1.730 16,000 27,530 1.7206 1.740 1.740 1.897 1.682 1.692 16,363 1.6824 0.00%
2023-07-28 0 1.780 1.780 1.900 - - 0 0 - 1.740 1.740 1.858 - - 0 - 0.56%
2023-07-27 0 1.770 1.750 1.940 - - 0 0 - 1.731 1.711 1.897 - - 0 - 0.00%
2023-07-26 0 1.770 1.750 1.940 - - 0 0 - 1.731 1.711 1.897 - - 0 - 0.00%
2023-07-25 0 1.770 1.750 1.770 1.750 1.770 14,000 24,520 1.7514 1.731 1.711 1.731 1.711 1.731 14,318 1.7125 0.00%
2023-07-24 0 1.770 1.750 1.940 - - 0 0 - 1.731 1.711 1.897 - - 0 - 0.00%
2023-07-21 0 1.770 1.770 1.850 1.750 1.750 10,000 17,500 1.7500 1.731 1.731 1.809 1.711 1.711 10,227 1.7111 -1.67%
2023-07-20 0 1.800 1.800 1.940 - - 0 0 - 1.760 1.760 1.897 - - 0 - 0.00%
2023-07-19 0 1.800 1.800 1.900 1.800 1.800 20,000 36,000 1.8000 1.760 1.760 1.858 1.760 1.760 20,454 1.7600 0.00%
2023-07-18 0 1.800 1.800 1.920 1.800 1.800 30,000 54,000 1.8000 1.760 1.760 1.877 1.760 1.760 30,681 1.7600 -2.70%
2023-07-14 0 1.850 1.800 1.940 - - 0 0 - 1.809 1.760 1.897 - - 0 - 0.00%
2023-07-13 0 1.850 1.650 1.940 - - 0 0 - 1.809 1.613 1.897 - - 0 - 0.00%
2023-07-12 0 1.850 1.850 1.940 - - 2,000 3,800 1.9000 1.809 1.809 1.897 - - 2,045 1.8578 2.78%
2023-07-11 0 1.800 1.800 1.900 1.790 1.800 5,000 8,920 1.7840 1.760 1.760 1.858 1.750 1.760 5,114 1.7444 12.50%
2023-07-10 0 1.600 1.600 1.730 1.600 1.600 10,000 16,000 1.6000 1.564 1.564 1.692 1.564 1.564 10,227 1.5645 0.00%
2023-07-07 0 1.600 1.600 1.720 1.600 1.620 10,000 16,060 1.6060 1.564 1.564 1.682 1.564 1.584 10,227 1.5703 -3.61%
2023-07-06 0 1.660 1.660 - 1.620 1.620 2,000 3,400 1.7000 1.623 1.623 - 1.584 1.584 2,045 1.6622 -7.26%
2023-07-05 0 1.790 1.620 1.950 - - 0 0 - 1.750 1.584 1.907 - - 0 - 0.00%
2023-07-04 0 1.790 1.620 - - - 0 0 - 1.750 1.584 - - - 0 - 0.00%
2023-07-03 0 1.790 1.620 - - - 0 0 - 1.750 1.584 - - - 0 - 0.00%
2023-06-30 0 1.790 1.680 - - - 0 0 - 1.750 1.643 - - - 0 - 0.00%
2023-06-29 0 1.790 1.620 - 1.750 1.790 118,000 206,790 1.7525 1.750 1.584 - 1.711 1.750 120,680 1.7135 2.29%
2023-06-28 0 1.750 1.710 1.790 1.750 1.750 6,000 10,500 1.7500 1.711 1.672 1.750 1.711 1.711 6,136 1.7111 -2.78%
2023-06-27 0 1.800 1.750 - 1.800 1.800 8,000 14,400 1.8000 1.760 1.711 - 1.760 1.760 8,182 1.7600 -0.55%
2023-06-26 0 1.810 1.800 - 1.810 1.810 18,000 32,580 1.8100 1.770 1.760 - 1.770 1.770 18,409 1.7698 0.00%
2023-06-23 0 1.810 1.800 - - - 0 0 - 1.770 1.760 - - - 0 - 0.00%
2023-06-21 0 1.810 1.810 - 1.800 1.800 7,000 12,600 1.8000 1.770 1.770 - 1.760 1.760 7,159 1.7600 -4.23%
2023-06-20 0 1.890 1.750 - - - 0 0 - 1.848 1.711 - - - 0 - 0.00%
2023-06-19 0 1.890 1.780 - - - 0 0 - 1.848 1.740 - - - 0 - 0.00%
2023-06-16 0 1.890 1.810 1.900 1.710 1.920 35,000 64,910 1.8546 1.848 1.770 1.858 1.672 1.877 35,795 1.8134 0.00%
2023-06-15 0 1.890 1.820 1.980 - - 0 0 - 1.848 1.780 1.936 - - 0 - 0.00%
2023-06-14 0 1.890 1.890 2.030 1.890 1.910 17,000 32,270 1.8982 1.848 1.848 1.985 1.848 1.868 17,386 1.8561 -1.56%
2023-06-13 0 1.920 1.900 2.030 - - 0 0 - 1.877 1.858 1.985 - - 0 - 0.00%
2023-06-12 0 1.920 1.910 2.020 1.910 1.940 28,000 53,830 1.9225 1.877 1.868 1.975 1.868 1.897 28,636 1.8798 -0.52%
2023-06-09 0 1.930 1.930 2.000 - - 0 0 - 1.887 1.887 1.956 - - 0 - 0.00%
2023-06-08 0 1.930 1.930 1.980 - - 1,000 1,980 1.9800 1.887 1.887 1.936 - - 1,023 1.9360 0.00%
2023-06-07 0 1.930 1.930 2.180 - - 0 0 - 1.887 1.887 2.132 - - 0 - 0.00%
2023-06-06 0 1.930 1.920 2.170 1.930 1.930 28,000 54,040 1.9300 1.887 1.877 2.122 1.887 1.887 28,636 1.8871 0.00%
2023-06-05 0 1.930 1.920 1.930 1.930 1.930 5,000 9,650 1.9300 1.887 1.877 1.887 1.887 1.887 5,114 1.8871 -0.52%
2023-06-02 0 1.940 1.940 - 1.930 1.930 62,000 119,660 1.9300 1.897 1.897 - 1.887 1.887 63,408 1.8871 -0.51%
2023-06-01 0 1.950 1.930 - - - 0 0 - 1.907 1.887 - - - 0 - 0.00%
2023-05-31 0 1.950 1.950 - - - 0 0 - 1.907 1.907 - - - 0 - 0.52%
2023-05-30 0 1.950 1.930 - - - 0 0 - 1.897 1.877 - - - 0 - 0.00%
2023-05-29 0 1.950 1.930 - - - 0 0 - 1.897 1.877 - - - 0 - 0.00%
2023-05-25 0 1.950 1.930 1.950 - - 0 0 - 1.897 1.877 1.897 - - 0 - 0.00%
2023-05-24 0 1.950 1.930 - 1.950 1.950 9,000 17,550 1.9500 1.897 1.877 - 1.897 1.897 9,252 1.8969 -1.52%
2023-05-23 0 1.980 1.940 1.980 1.910 2.000 119,000 235,170 1.9762 1.926 1.887 1.926 1.858 1.946 122,330 1.9224 -3.41%
2023-05-22 0 2.050 1.930 2.040 - - 0 0 - 1.994 1.877 1.984 - - 0 - -0.97%
2023-05-19 0 2.070 1.950 2.060 1.950 2.070 23,000 46,500 2.0217 2.014 1.897 2.004 1.897 2.014 23,644 1.9667 -3.72%
2023-05-18 0 2.150 2.040 2.150 - - 0 0 - 2.091 1.984 2.091 - - 0 - -1.38%
2023-05-17 0 2.180 2.100 2.180 - - 0 0 - 2.121 2.043 2.121 - - 0 - -0.46%
2023-05-16 0 2.190 2.030 2.400 - - 0 0 - 2.130 1.975 2.335 - - 0 - 0.00%
2023-05-15 0 2.190 2.110 2.380 2.190 2.190 6,000 13,140 2.1900 2.130 2.053 2.315 2.130 2.130 6,168 2.1304 -0.45%
2023-05-12 0 2.200 2.040 2.380 - - 0 0 - 2.140 1.984 2.315 - - 0 - 0.00%
2023-05-11 0 2.200 2.050 2.380 - - 0 0 - 2.140 1.994 2.315 - - 0 - 0.00%
2023-05-10 0 2.200 2.060 2.380 - - 0 0 - 2.140 2.004 2.315 - - 0 - 0.00%
2023-05-09 0 2.200 2.070 2.300 - - 0 0 - 2.140 2.014 2.237 - - 0 - 0.00%
2023-05-08 0 2.200 2.110 2.380 - - 0 0 - 2.140 2.053 2.315 - - 0 - 0.00%
2023-05-05 0 2.200 2.110 2.200 - - 0 0 - 2.140 2.053 2.140 - - 0 - 0.00%
2023-05-04 0 2.200 2.120 2.350 2.200 2.200 13,000 28,600 2.2000 2.140 2.062 2.286 2.140 2.140 13,364 2.1401 0.00%
2023-05-03 0 2.200 2.200 2.350 - - 0 0 - 2.140 2.140 2.286 - - 0 - 0.00%
2023-05-02 0 2.200 2.200 2.350 2.010 2.200 53,000 113,790 2.1470 2.140 2.140 2.286 1.955 2.140 54,483 2.0885 3.29%
2023-04-28 0 2.130 2.130 2.280 2.050 2.290 25,000 54,360 2.1744 2.072 2.072 2.218 1.994 2.228 25,700 2.1152 3.90%
2023-04-27 0 2.050 2.000 - - - 0 0 - 1.994 1.946 - - - 0 - 0.00%
2023-04-26 0 2.050 2.000 - - - 0 0 - 1.994 1.946 - - - 0 - 0.00%
2023-04-25 0 2.050 2.010 2.050 - - 0 0 - 1.994 1.955 1.994 - - 0 - 0.00%
2023-04-24 0 2.050 2.010 - - - 0 0 - 1.994 1.955 - - - 0 - 0.00%
2023-04-21 0 2.050 2.000 - - - 0 0 - 1.994 1.946 - - - 0 - 0.00%
2023-04-20 0 2.050 2.020 - - - 0 0 - 1.994 1.965 - - - 0 - 0.00%
2023-04-19 0 2.050 2.050 2.300 - - 0 0 - 1.994 1.994 2.237 - - 0 - 0.00%
2023-04-18 0 2.050 2.050 2.300 2.050 2.120 61,000 126,510 2.0739 1.994 1.994 2.237 1.994 2.062 62,707 2.0175 -8.07%
2023-04-17 0 2.230 2.110 2.230 2.190 2.260 56,000 125,950 2.2491 2.169 2.053 2.169 2.130 2.198 57,567 2.1879 8.25%
2023-04-14 0 2.060 2.060 2.250 2.050 2.050 5,000 10,250 2.0500 2.004 2.004 2.189 1.994 1.994 5,140 1.9942 -4.63%
2023-04-13 0 2.160 2.150 2.250 2.150 2.260 10,000 22,070 2.2070 2.101 2.091 2.189 2.091 2.198 10,280 2.1469 -4.42%
2023-04-12 0 2.260 2.100 2.260 2.260 2.270 38,000 85,930 2.2613 2.198 2.043 2.198 2.198 2.208 39,063 2.1998 5.12%
2023-04-11 0 2.150 2.150 2.200 2.030 2.170 59,000 124,440 2.1092 2.091 2.091 2.140 1.975 2.111 60,651 2.0517 6.97%
2023-04-06 0 2.010 2.010 2.030 2.000 2.000 4,000 8,000 2.0000 1.955 1.955 1.975 1.946 1.946 4,112 1.9456 -0.99%
2023-04-04 0 2.030 2.000 2.170 - - 0 0 - 1.975 1.946 2.111 - - 0 - 0.00%
2023-04-03 0 2.030 2.000 2.170 2.030 2.030 6,000 12,180 2.0300 1.975 1.946 2.111 1.975 1.975 6,168 1.9747 1.50%
2023-03-31 0 2.000 2.000 2.050 2.000 2.000 8,000 16,020 2.0025 1.946 1.946 1.994 1.946 1.946 8,224 1.9480 -9.09%
2023-03-30 0 2.200 2.100 2.200 1.960 2.230 17,000 37,320 2.1953 2.140 2.043 2.140 1.907 2.169 17,476 2.1355 -2.22%
2023-03-29 0 2.250 2.030 2.250 2.000 2.250 37,000 75,250 2.0338 2.189 1.975 2.189 1.946 2.189 38,035 1.9784 2.27%
2023-03-28 0 2.200 2.000 2.200 2.200 2.200 36,000 79,200 2.2000 2.140 1.946 2.140 2.140 2.140 37,007 2.1401 0.92%
2023-03-27 0 2.180 2.090 2.190 2.000 2.180 11,000 22,190 2.0173 2.121 2.033 2.130 1.946 2.121 11,308 1.9624 1.87%
2023-03-24 0 2.140 1.980 2.170 - - 1,000 2,180 2.1800 2.082 1.926 2.111 - - 1,028 2.1207 0.00%
2023-03-23 0 2.140 2.130 2.140 1.980 2.180 13,000 27,240 2.0954 2.082 2.072 2.082 1.926 2.121 13,364 2.0383 9.18%
2023-03-22 0 1.960 1.960 2.190 1.950 2.030 2,000 3,980 1.9900 1.907 1.907 2.130 1.897 1.975 2,056 1.9358 0.51%
2023-03-21 0 1.950 1.890 1.980 1.950 1.950 13,000 25,350 1.9500 1.897 1.839 1.926 1.897 1.897 13,364 1.8969 -1.52%
2023-03-20 0 1.980 1.980 2.000 - - 0 0 - 1.926 1.926 1.946 - - 0 - 0.00%
2023-03-17 0 1.980 1.950 1.980 1.980 1.980 50,000 99,000 1.9800 1.926 1.897 1.926 1.926 1.926 51,399 1.9261 0.00%
2023-03-16 0 1.980 1.960 1.980 1.960 1.980 4,000 7,890 1.9725 1.926 1.907 1.926 1.907 1.926 4,112 1.9188 1.02%
2023-03-15 0 1.960 1.950 1.960 - - 0 0 - 1.907 1.897 1.907 - - 0 - 0.00%
2023-03-14 0 1.960 1.950 2.070 - - 0 0 - 1.907 1.897 2.014 - - 0 - 0.00%
2023-03-13 0 1.960 1.960 2.080 1.960 1.960 3,000 5,880 1.9600 1.907 1.907 2.023 1.907 1.907 3,084 1.9066 0.51%
2023-03-10 0 1.950 1.950 2.100 - - 0 0 - 1.897 1.897 2.043 - - 0 - 0.00%
2023-03-09 0 1.950 1.950 2.100 - - 0 0 - 1.897 1.897 2.043 - - 0 - 0.00%
2023-03-08 0 1.950 1.950 2.100 1.950 1.950 90,000 175,560 1.9507 1.897 1.897 2.043 1.897 1.897 92,518 1.8976 -2.50%
2023-03-07 0 2.000 1.980 2.100 2.000 2.100 15,000 30,500 2.0333 1.946 1.926 2.043 1.946 2.043 15,420 1.9780 0.00%
2023-03-06 0 2.000 1.990 2.160 2.000 2.180 11,000 22,630 2.0573 1.946 1.936 2.101 1.946 2.121 11,308 2.0013 1.01%
2023-03-03 0 1.980 1.980 2.080 1.950 1.970 20,000 39,140 1.9570 1.926 1.926 2.023 1.897 1.916 20,560 1.9037 -1.00%
2023-03-02 0 2.000 1.950 2.030 - - 0 0 - 1.946 1.897 1.975 - - 0 - 0.00%
2023-03-01 0 2.000 1.950 2.030 - - 2,000 3,960 1.9800 1.946 1.897 1.975 - - 2,056 1.9261 0.00%
2023-02-28 0 2.000 1.950 2.030 - - 0 0 - 1.946 1.897 1.975 - - 0 - 0.00%
2023-02-27 0 2.000 1.950 2.000 - - 0 0 - 1.946 1.897 1.946 - - 0 - -0.50%
2023-02-24 0 2.010 1.930 2.030 - - 0 0 - 1.955 1.877 1.975 - - 0 - 0.00%
2023-02-23 0 2.010 1.920 2.030 - - 0 0 - 1.955 1.868 1.975 - - 0 - 0.00%
2023-02-22 0 2.010 1.920 2.010 - - 0 0 - 1.955 1.868 1.955 - - 0 - -0.50%
2023-02-21 0 2.020 1.910 2.020 - - 1,000 2,020 2.0200 1.965 1.858 1.965 - - 1,028 1.9650 0.00%
2023-02-20 0 2.020 2.000 2.020 - - 0 0 - 1.965 1.946 1.965 - - 0 - -1.46%
2023-02-17 0 2.050 1.950 2.020 2.050 2.050 1,000 2,050 2.0500 1.994 1.897 1.965 1.994 1.994 1,028 1.9942 0.00%
2023-02-16 0 2.050 1.910 2.060 1.950 2.050 153,000 298,650 1.9520 1.994 1.858 2.004 1.897 1.994 157,281 1.8988 5.13%
2023-02-15 0 1.950 1.910 2.050 - - 0 0 - 1.897 1.858 1.994 - - 0 - 0.00%
2023-02-14 0 1.950 1.910 2.060 - - 0 0 - 1.897 1.858 2.004 - - 0 - 0.00%
2023-02-13 0 1.950 1.950 2.080 - - 0 0 - 1.897 1.897 2.023 - - 0 - 0.00%
2023-02-10 0 1.950 1.950 2.090 - - 0 0 - 1.897 1.897 2.033 - - 0 - 0.00%
2023-02-09 0 1.950 1.910 2.080 - - 0 0 - 1.897 1.858 2.023 - - 0 - 0.00%
2023-02-08 0 1.950 1.950 2.000 - - 0 0 - 1.897 1.897 1.946 - - 0 - 1.56%
2023-02-07 0 1.920 1.920 2.090 1.910 1.910 14,000 26,740 1.9100 1.868 1.868 2.033 1.858 1.858 14,392 1.8580 0.52%
2023-02-06 0 1.910 1.910 2.090 1.900 2.020 18,000 35,110 1.9506 1.858 1.858 2.033 1.848 1.965 18,504 1.8975 -5.91%
2023-02-03 0 2.030 2.030 2.060 2.020 2.020 6,000 12,080 2.0133 1.975 1.975 2.004 1.965 1.965 6,168 1.9585 -4.69%
2023-02-02 0 2.130 2.020 2.130 - - 0 0 - 2.072 1.965 2.072 - - 0 - -0.93%
2023-02-01 0 2.150 2.000 2.150 2.130 2.180 25,000 54,320 2.1728 2.091 1.946 2.091 2.072 2.121 25,700 2.1137 7.50%
2023-01-31 0 2.000 2.000 2.120 - - 0 0 - 1.946 1.946 2.062 - - 0 - 0.00%
2023-01-30 0 2.000 2.000 2.130 2.000 2.000 4,000 8,000 2.0000 1.946 1.946 2.072 1.946 1.946 4,112 1.9456 -7.83%
2023-01-27 0 2.170 2.000 2.170 - - 0 0 - 2.111 1.946 2.111 - - 0 - 0.00%
2023-01-26 0 2.170 2.000 2.170 2.000 2.180 169,000 365,900 2.1651 2.111 1.946 2.111 1.946 2.121 173,729 2.1062 8.50%
2023-01-20 0 2.000 2.000 2.180 - - 0 0 - 1.946 1.946 2.121 - - 0 - 3.63%
2023-01-19 0 1.930 1.930 2.180 - - 0 0 - 1.877 1.877 2.121 - - 0 - 0.00%
2023-01-18 0 1.930 1.930 2.180 1.930 2.020 64,000 124,300 1.9422 1.877 1.877 2.121 1.877 1.965 65,791 1.8893 -4.46%
2023-01-17 0 2.020 2.020 2.100 - - 0 0 - 1.965 1.965 2.043 - - 0 - 2.54%
2023-01-16 0 1.970 1.970 2.180 1.970 2.180 60,000 119,730 1.9955 1.916 1.916 2.121 1.916 2.121 61,679 1.9412 -10.45%
2023-01-13 0 2.200 1.960 2.200 - - 0 0 - 2.140 1.907 2.140 - - 0 - 0.00%
2023-01-12 0 2.200 1.960 - - - 0 0 - 2.140 1.907 - - - 0 - 0.00%
2023-01-11 0 2.200 1.950 2.300 - - 0 0 - 2.140 1.897 2.237 - - 0 - 0.00%
2023-01-10 0 2.200 2.010 2.200 - - 0 0 - 2.140 1.955 2.140 - - 0 - 0.00%
2023-01-09 0 2.200 2.030 2.200 - - 0 0 - 2.140 1.975 2.140 - - 0 - -6.78%
2023-01-06 0 2.360 2.010 2.420 - - 0 0 - 2.296 1.955 2.354 - - 0 - 0.00%
2023-01-05 0 2.360 2.010 2.360 - - 0 0 - 2.296 1.955 2.296 - - 0 - 0.00%
2023-01-04 0 2.360 2.010 2.360 - - 0 0 - 2.296 1.955 2.296 - - 0 - 0.00%
2023-01-03 0 2.360 2.010 2.360 - - 0 0 - 2.296 1.955 2.296 - - 0 - 0.00%
2022-12-30 0 2.360 2.060 2.450 - - 0 0 - 2.296 2.004 2.383 - - 0 - 0.00%
2022-12-29 0 2.360 2.200 - - - 0 0 - 2.296 2.140 - - - 0 - 0.00%
2022-12-28 0 2.360 2.030 2.360 - - 0 0 - 2.296 1.975 2.296 - - 0 - -0.84%
2022-12-23 0 2.380 1.930 2.380 - - 0 0 - 2.315 1.877 2.315 - - 0 - -0.83%
2022-12-22 0 2.400 2.300 2.400 - - 0 0 - 2.335 2.237 2.335 - - 0 - -0.83%
2022-12-21 0 2.420 2.200 2.450 1.900 2.420 13,000 30,620 2.3554 2.354 2.140 2.383 1.848 2.354 13,364 2.2913 1.68%
2022-12-20 0 2.380 - 2.380 - - 0 0 - 2.315 - 2.315 - - 0 - -0.42%
2022-12-19 0 2.390 1.880 2.390 - - 0 0 - 2.325 1.829 2.325 - - 0 - -0.42%
2022-12-16 0 2.400 - 2.400 2.320 2.400 32,000 74,490 2.3278 2.335 - 2.335 2.257 2.335 32,895 2.2644 2.13%
2022-12-15 0 2.350 2.200 2.350 2.290 2.360 7,000 16,200 2.3143 2.286 2.140 2.286 2.228 2.296 7,196 2.2513 3.98%
2022-12-14 0 2.260 1.890 2.260 1.960 2.260 6,000 13,210 2.2017 2.198 1.839 2.198 1.907 2.198 6,168 2.1417 1.35%
2022-12-13 0 2.230 2.230 2.290 1.950 2.250 45,000 99,280 2.2062 2.169 2.169 2.228 1.897 2.189 46,259 2.1462 3.24%
2022-12-12 0 2.160 2.000 2.160 - - 0 0 - 2.101 1.946 2.101 - - 0 - -0.92%
2022-12-09 0 2.180 1.890 2.190 - - 0 0 - 2.121 1.839 2.130 - - 0 - 0.00%
2022-12-08 0 2.180 2.000 2.190 - - 0 0 - 2.121 1.946 2.130 - - 0 - 0.00%
2022-12-07 0 2.180 1.950 2.290 2.000 2.220 8,000 16,600 2.0750 2.121 1.897 2.228 1.946 2.160 8,224 2.0185 -0.46%
2022-12-06 0 2.190 1.880 2.290 2.190 2.200 2,000 4,390 2.1950 2.130 1.829 2.228 2.130 2.140 2,056 2.1353 0.46%
2022-12-05 0 2.180 2.150 2.180 2.150 2.180 4,000 8,670 2.1675 2.121 2.091 2.121 2.091 2.121 4,112 2.1085 1.40%
2022-12-02 0 2.150 2.000 2.150 - - 0 0 - 2.091 1.946 2.091 - - 0 - -0.92%
2022-12-01 0 2.170 2.000 2.220 - - 0 0 - 2.111 1.946 2.160 - - 0 - 0.00%
2022-11-30 0 2.170 1.990 2.220 - - 0 0 - 2.111 1.936 2.160 - - 0 - 0.00%
2022-11-29 0 2.170 1.880 2.170 - - 0 0 - 2.111 1.829 2.111 - - 0 - 0.00%
2022-11-28 0 2.170 2.120 2.220 1.900 2.170 22,387 43,769 1.9551 2.111 2.062 2.160 1.848 2.111 23,013 1.9019 1.88%
2022-11-25 0 2.130 1.960 2.130 - - 0 0 - 2.072 1.907 2.072 - - 0 - 0.00%
2022-11-24 0 2.130 2.000 2.130 2.130 2.130 1,000 2,130 2.1300 2.072 1.946 2.072 2.072 2.072 1,028 2.0720 0.00%
2022-11-23 0 2.130 2.100 2.130 - - 0 0 - 2.072 2.043 2.072 - - 0 - 0.00%
2022-11-22 0 2.130 2.010 - - - 0 0 - 2.072 1.955 - - - 0 - 0.00%
2022-11-21 0 2.130 2.060 2.130 - - 0 0 - 2.072 2.004 2.072 - - 0 - -0.93%
2022-11-18 0 2.150 2.000 2.150 - - 0 0 - 2.091 1.946 2.091 - - 0 - 0.00%
2022-11-17 0 2.150 2.000 2.150 - - 0 0 - 2.091 1.946 2.091 - - 0 - -0.46%
2022-11-16 0 2.160 1.890 2.350 - - 0 0 - 2.101 1.839 2.286 - - 0 - 10.77%
2022-11-15 0 1.950 1.950 2.000 1.920 1.930 4,000 7,690 1.9225 1.897 1.897 1.946 1.868 1.877 4,112 1.8702 -2.50%
2022-11-14 0 2.000 2.000 - - - 0 0 - 1.946 1.946 - - - 0 - 0.00%
2022-11-11 0 2.000 1.880 2.240 2.000 2.250 19,000 38,400 2.0211 1.946 1.829 2.179 1.946 2.189 19,532 1.9660 0.00%
2022-11-10 0 2.000 2.000 2.290 2.000 2.280 3,000 6,560 2.1867 1.946 1.946 2.228 1.946 2.218 3,084 2.1271 -13.04%
2022-11-09 0 2.300 - 2.300 2.300 2.300 3,000 6,900 2.3000 2.237 - 2.237 2.237 2.237 3,084 2.2374 0.00%
2022-11-08 0 2.300 2.300 2.340 2.140 2.150 6,000 12,860 2.1433 2.237 2.237 2.276 2.082 2.091 6,168 2.0850 15.00%
2022-11-07 0 2.000 1.950 - - - 0 0 - 1.946 1.897 - - - 0 - 0.00%
2022-11-04 0 2.000 2.000 - - - 1,000 3,000 3.0000 1.946 1.946 - - - 1,028 2.9183 0.00%
2022-11-03 0 2.000 1.900 - 2.000 2.000 6,000 12,000 2.0000 1.946 1.848 - 1.946 1.946 6,168 1.9456 0.00%
2022-11-02 0 2.000 1.880 - - - 0 0 - 1.946 1.829 - - - 0 - 0.00%
2022-11-01 0 2.000 1.880 - - - 0 0 - 1.946 1.829 - - - 0 - 0.00%
2022-10-31 0 2.000 1.950 2.200 - - 0 0 - 1.946 1.897 2.140 - - 0 - 0.00%
2022-10-28 0 2.000 1.880 2.200 - - 0 0 - 1.946 1.829 2.140 - - 0 - 0.00%
2022-10-27 0 2.000 1.950 2.150 - - 0 0 - 1.946 1.897 2.091 - - 0 - 0.00%
2022-10-26 0 2.000 1.980 2.170 2.000 2.000 3,000 6,000 2.0000 1.946 1.926 2.111 1.946 1.946 3,084 1.9456 0.00%
2022-10-25 0 2.000 1.880 2.000 - - 0 0 - 1.946 1.829 1.946 - - 0 - 0.00%
2022-10-24 0 2.000 1.880 2.300 2.000 2.000 3,000 5,950 1.9833 1.946 1.829 2.237 1.946 1.946 3,084 1.9293 -7.41%
2022-10-21 0 2.160 1.820 2.160 - - 0 0 - 2.101 1.770 2.101 - - 0 - -4.00%
2022-10-20 0 2.250 - 2.250 - - 0 0 - 2.189 - 2.189 - - 0 - -2.17%
2022-10-19 0 2.300 1.970 2.300 2.770 2.770 1,000 2,770 2.7700 2.237 1.916 2.237 2.695 2.695 1,028 2.6946 22.34%
2022-10-18 0 1.880 1.870 - 1.880 1.980 30,000 58,260 1.9420 1.829 1.819 - 1.829 1.926 30,839 1.8891 -6.00%
2022-10-17 0 2.000 1.960 2.030 2.000 2.030 8,000 16,190 2.0238 1.946 1.907 1.975 1.946 1.975 8,224 1.9687 -10.31%
2022-10-14 0 2.230 1.920 2.230 - - 0 0 - 2.169 1.868 2.169 - - 0 - 0.00%
2022-10-13 0 2.230 1.910 2.230 2.230 2.230 2,000 4,460 2.2300 2.169 1.858 2.169 2.169 2.169 2,056 2.1693 0.45%
2022-10-12 0 2.220 2.030 2.220 - - 0 0 - 2.160 1.975 2.160 - - 0 - -0.89%
2022-10-11 0 2.240 2.000 2.240 2.240 2.250 3,000 6,740 2.2467 2.179 1.946 2.179 2.179 2.189 3,084 2.1855 -0.44%
2022-10-10 0 2.250 2.150 2.250 - - 0 0 - 2.189 2.091 2.189 - - 0 - 0.00%
2022-10-07 0 2.250 2.180 2.250 2.250 2.250 6,000 13,500 2.2500 2.189 2.121 2.189 2.189 2.189 6,168 2.1888 0.45%
2022-10-06 0 2.240 2.240 2.390 - - 0 0 - 2.179 2.179 2.325 - - 0 - 0.45%
2022-10-05 0 2.230 2.230 2.370 - - 0 0 - 2.169 2.169 2.305 - - 0 - 0.90%
2022-10-03 0 2.210 1.490 2.380 - - 0 0 - 2.150 1.449 2.315 - - 0 - 0.00%
2022-09-30 0 2.210 2.140 2.210 2.210 2.230 7,000 15,520 2.2171 2.150 2.082 2.150 2.150 2.169 7,196 2.1568 -3.91%
2022-09-29 0 2.300 2.300 2.380 2.150 2.310 28,000 62,470 2.2311 2.237 2.237 2.315 2.091 2.247 28,783 2.1703 -3.36%
2022-09-28 0 2.380 2.150 2.380 - - 0 0 - 2.315 2.091 2.315 - - 0 - -1.24%
2022-09-27 0 2.410 2.220 2.450 - - 0 0 - 2.344 2.160 2.383 - - 0 - 0.00%
2022-09-26 0 2.410 2.220 2.410 - - 0 0 - 2.344 2.160 2.344 - - 0 - 0.00%
2022-09-23 0 2.410 2.230 2.410 2.390 2.450 20,000 48,090 2.4045 2.344 2.169 2.344 2.325 2.383 20,560 2.3390 0.00%
2022-09-22 0 2.410 2.300 2.410 2.210 2.440 9,000 20,810 2.3122 2.344 2.237 2.344 2.150 2.374 9,252 2.2493 4.78%
2022-09-21 0 2.300 2.250 2.380 2.200 2.390 11,000 25,060 2.2782 2.237 2.189 2.315 2.140 2.325 11,308 2.2162 -2.13%
2022-09-20 0 2.350 2.300 2.390 2.290 2.350 2,000 4,640 2.3200 2.286 2.237 2.325 2.228 2.286 2,056 2.2568 2.62%
2022-09-19 0 2.290 2.200 2.290 2.200 2.300 8,000 17,800 2.2250 2.228 2.140 2.228 2.140 2.237 8,224 2.1644 -2.14%
2022-09-16 0 2.340 2.180 2.340 2.150 2.430 294,000 651,180 2.2149 2.276 2.121 2.276 2.091 2.364 302,227 2.1546 1.74%
2022-09-15 0 2.300 2.150 2.300 2.150 2.340 278,000 618,110 2.2234 2.237 2.091 2.237 2.091 2.276 285,779 2.1629 4.55%
2022-09-14 0 2.200 2.200 2.250 1.900 2.700 157,967 341,145 2.1596 2.140 2.140 2.189 1.848 2.627 162,387 2.1008 22.91%
2022-09-13 0 1.790 1.780 1.790 - - 2,000 3,590 1.7950 1.741 1.732 1.741 - - 2,056 1.7461 -0.56%
2022-09-09 0 1.800 1.730 1.800 1.800 2.000 62,000 113,000 1.8226 1.751 1.683 1.751 1.751 1.946 63,735 1.7730 -17.05%
2022-09-08 0 2.170 2.020 2.350 - - 0 0 - 2.111 1.965 2.286 - - 0 - 0.00%
2022-09-07 0 2.170 2.050 2.180 2.170 2.170 3,000 6,510 2.1700 2.111 1.994 2.121 2.111 2.111 3,084 2.1109 -0.46%
2022-09-06 0 2.180 2.050 - 2.180 2.180 4,000 8,720 2.1800 2.121 1.994 - 2.121 2.121 4,112 2.1207 0.00%
2022-09-05 0 2.180 2.000 2.180 2.180 2.180 5,000 10,900 2.1800 2.121 1.946 2.121 2.121 2.121 5,140 2.1207 -2.68%
2022-09-02 0 2.240 2.020 2.430 - - 0 0 - 2.179 1.965 2.364 - - 0 - 0.00%
2022-09-01 0 2.240 2.100 2.240 - - 0 0 - 2.179 2.043 2.179 - - 0 - 0.00%
2022-08-31 0 2.240 2.080 2.240 - - 0 0 - 2.179 2.023 2.179 - - 0 - -2.61%
2022-08-30 0 2.300 2.010 2.300 - - 0 0 - 2.237 1.955 2.237 - - 0 - 0.00%
2022-08-29 0 2.300 2.100 2.520 - - 0 0 - 2.237 2.043 2.451 - - 0 - 0.00%
2022-08-26 0 2.300 2.170 2.300 - - 0 0 - 2.237 2.111 2.237 - - 0 - 0.00%
2022-08-25 0 2.300 2.120 2.450 2.220 2.300 526,000 1,207,960 2.2965 2.237 2.062 2.383 2.160 2.237 540,719 2.2340 0.00%
2022-08-24 0 2.300 2.000 2.390 - - 0 0 - 2.237 1.946 2.325 - - 0 - 0.00%
2022-08-23 0 2.300 2.000 2.300 - - 0 0 - 2.237 1.946 2.237 - - 0 - -1.29%
2022-08-22 0 2.330 2.000 2.330 - - 1,000 2,350 2.3500 2.267 1.946 2.267 - - 1,028 2.2860 -0.85%
2022-08-19 0 2.350 2.000 2.350 2.300 2.350 5,000 11,700 2.3400 2.286 1.946 2.286 2.237 2.286 5,140 2.2763 2.17%
2022-08-18 0 2.300 2.200 2.300 2.300 2.300 90,000 207,000 2.3000 2.237 2.140 2.237 2.237 2.237 92,518 2.2374 6.98%
2022-08-17 0 2.150 2.050 - - - 0 0 - 2.091 1.994 - - - 0 - 0.00%
2022-08-16 0 2.150 2.000 2.390 2.150 2.150 5,000 10,750 2.1500 2.091 1.946 2.325 2.091 2.091 5,140 2.0915 0.00%
2022-08-15 0 2.150 2.150 2.180 2.010 2.200 25,000 54,640 2.1856 2.091 2.091 2.121 1.955 2.140 25,700 2.1261 -1.83%
2022-08-12 0 2.190 2.180 2.200 - - 0 0 - 2.130 2.121 2.140 - - 0 - 0.00%
2022-08-11 0 2.190 2.180 2.240 2.190 2.260 6,000 13,220 2.2033 2.130 2.121 2.179 2.130 2.198 6,168 2.1434 -3.10%
2022-08-10 0 2.260 2.260 - 2.260 2.260 9,000 21,140 2.3489 2.198 2.198 - 2.198 2.198 9,252 2.2850 1.80%
2022-08-09 0 2.220 2.220 2.300 2.220 2.220 4,000 8,880 2.2200 2.160 2.160 2.237 2.160 2.160 4,112 2.1596 3.26%
2022-08-08 0 2.150 2.150 2.280 2.120 2.120 10,000 21,200 2.1200 2.091 2.091 2.218 2.062 2.062 10,280 2.0623 2.38%
2022-08-05 0 2.100 1.930 - - - 0 0 - 2.043 1.877 - - - 0 - 0.00%
2022-08-04 0 2.100 2.100 2.340 - - 0 0 - 2.043 2.043 2.276 - - 0 - 0.00%
2022-08-03 0 2.100 1.950 2.100 2.100 2.100 9,000 18,900 2.1000 2.043 1.897 2.043 2.043 2.043 9,252 2.0428 4.48%
2022-08-02 0 2.010 2.010 - 2.000 2.000 21,000 42,000 2.0000 1.955 1.955 - 1.946 1.946 21,588 1.9456 -8.64%
2022-08-01 0 2.200 2.100 - - - 0 0 - 2.140 2.043 - - - 0 - 0.00%
2022-07-29 0 2.200 2.150 2.390 - - 0 0 - 2.140 2.091 2.325 - - 0 - 0.00%
2022-07-28 0 2.200 2.200 2.390 2.200 2.200 1,000 2,200 2.2000 2.140 2.140 2.325 2.140 2.140 1,028 2.1401 -7.95%
2022-07-27 0 2.390 2.100 2.390 2.390 2.390 10,000 23,900 2.3900 2.325 2.043 2.325 2.325 2.325 10,280 2.3249 0.00%
2022-07-26 0 2.390 2.350 2.390 - - 0 0 - 2.325 2.286 2.325 - - 0 - 0.00%
2022-07-25 0 2.390 2.250 2.390 2.400 2.400 3,000 7,200 2.4000 2.325 2.189 2.325 2.335 2.335 3,084 2.3347 1.70%
2022-07-22 0 2.350 2.240 2.350 - - 0 0 - 2.286 2.179 2.286 - - 0 - 0.00%
2022-07-21 0 2.350 2.100 2.390 2.350 2.440 24,000 57,800 2.4083 2.286 2.043 2.325 2.286 2.374 24,672 2.3428 -4.86%
2022-07-20 0 2.470 2.300 2.460 2.280 2.500 28,000 69,570 2.4846 2.403 2.237 2.393 2.218 2.432 28,783 2.4170 7.39%
2022-07-19 0 2.300 - 2.300 2.300 2.300 1,000 2,300 2.3000 2.237 - 2.237 2.237 2.237 1,028 2.2374 0.00%
2022-07-18 0 2.300 2.190 2.300 - - 0 0 - 2.237 2.130 2.237 - - 0 - 0.00%
2022-07-15 0 2.300 - 2.320 - - 0 0 - 2.237 - 2.257 - - 0 - 0.00%
2022-07-14 0 2.300 - 2.330 - - 0 0 - 2.237 - 2.267 - - 0 - 0.00%
2022-07-13 0 2.300 - - - - 0 0 - 2.237 - - - - 0 - 0.00%
2022-07-12 0 2.300 - - 2.300 2.300 51,000 117,300 2.3000 2.237 - - 2.237 2.237 52,427 2.2374 0.00%
2022-07-11 0 2.300 2.080 2.300 2.200 2.390 19,000 42,880 2.2568 2.237 2.023 2.237 2.140 2.325 19,532 2.1954 6.98%
2022-07-08 0 2.150 - 2.200 - - 0 0 - 2.091 - 2.140 - - 0 - 0.00%
2022-07-07 0 2.150 2.100 2.200 2.150 2.150 3,000 6,450 2.1500 2.091 2.043 2.140 2.091 2.091 3,084 2.0915 -2.27%
2022-07-06 0 2.200 - 2.200 - - 0 0 - 2.140 - 2.140 - - 0 - 0.00%
2022-07-05 0 2.200 2.030 2.200 2.200 2.200 1,000 2,200 2.2000 2.140 1.975 2.140 2.140 2.140 1,028 2.1401 4.76%
2022-07-04 0 2.100 2.000 2.200 2.100 2.100 6,000 12,600 2.1000 2.043 1.946 2.140 2.043 2.043 6,168 2.0428 -4.98%
2022-06-30 0 2.210 - 2.210 2.220 2.220 3,000 6,660 2.2200 2.150 - 2.150 2.160 2.160 3,084 2.1596 -0.90%
2022-06-29 0 2.230 2.120 2.470 - - 0 0 - 2.169 2.062 2.403 - - 0 - 0.00%
2022-06-28 0 2.230 1.880 2.230 2.110 2.280 14,000 29,730 2.1236 2.169 1.829 2.169 2.053 2.218 14,392 2.0658 20.54%
2022-06-27 0 1.850 1.850 2.090 - - 0 0 - 1.800 1.800 2.033 - - 0 - 0.54%
2022-06-24 0 1.840 1.750 2.080 - - 0 0 - 1.790 1.702 2.023 - - 0 - 0.00%
2022-06-23 0 1.840 1.750 2.080 - - 0 0 - 1.790 1.702 2.023 - - 0 - 0.00%
2022-06-22 0 1.840 1.800 2.080 - - 0 0 - 1.790 1.751 2.023 - - 0 - 0.00%
2022-06-21 0 1.840 1.720 2.080 - - 0 0 - 1.790 1.673 2.023 - - 0 - 0.00%
2022-06-20 0 1.840 1.600 2.080 - - 0 0 - 1.790 1.556 2.023 - - 0 - 0.00%
2022-06-17 0 1.840 1.680 2.080 - - 0 0 - 1.790 1.634 2.023 - - 0 - 0.00%
2022-06-16 0 1.840 1.730 1.830 1.720 1.840 14,000 24,320 1.7371 1.790 1.683 1.780 1.673 1.790 14,392 1.6899 6.98%
2022-06-15 0 1.720 1.680 1.710 1.720 1.720 26,000 44,720 1.7200 1.673 1.634 1.663 1.673 1.673 26,728 1.6732 -7.03%
2022-06-14 0 1.850 1.750 1.850 1.850 1.850 69,000 127,650 1.8500 1.800 1.702 1.800 1.800 1.800 70,931 1.7996 -6.57%
2022-06-13 0 1.980 1.880 2.220 - - 0 0 - 1.926 1.829 2.160 - - 0 - 0.00%
2022-06-10 0 1.980 1.890 2.220 1.980 1.980 3,000 5,940 1.9800 1.926 1.839 2.160 1.926 1.926 3,084 1.9261 1.54%
2022-06-09 0 1.950 1.620 2.000 1.950 2.300 13,000 26,390 2.0300 1.897 1.576 1.946 1.897 2.237 13,364 1.9747 4.84%
2022-06-08 0 1.860 1.640 1.960 1.860 1.860 10,000 18,600 1.8600 1.809 1.595 1.907 1.809 1.809 10,280 1.8094 3.91%
2022-06-07 0 1.790 1.620 1.960 - - 0 0 - 1.741 1.576 1.907 - - 0 - 0.00%
2022-06-06 0 1.790 1.580 1.860 1.790 1.790 4,000 7,160 1.7900 1.741 1.537 1.809 1.741 1.741 4,112 1.7413 0.00%
2022-06-02 0 1.790 1.580 1.960 - - 0 0 - 1.741 1.537 1.907 - - 0 - 0.00%
2022-06-01 0 1.790 1.560 1.960 - - 0 0 - 1.741 1.518 1.907 - - 0 - 0.00%
2022-05-31 0 1.790 1.560 - - - 0 0 - 1.741 1.518 - - - 0 - 0.00%
2022-05-30 0 1.800 1.580 1.960 - - 0 0 - 1.741 1.528 1.896 - - 0 - 0.00%
2022-05-27 0 1.800 1.560 1.960 - - 0 0 - 1.741 1.509 1.896 - - 0 - 0.00%
2022-05-26 0 1.800 1.580 1.800 - - 0 0 - 1.741 1.528 1.741 - - 0 - 0.00%
2022-05-25 0 1.800 1.560 1.800 1.800 1.800 10,000 18,000 1.8000 1.741 1.509 1.741 1.741 1.741 10,337 1.7413 12.50%
2022-05-24 0 1.600 1.580 1.650 1.600 1.600 13,000 20,800 1.6000 1.548 1.528 1.596 1.548 1.548 13,438 1.5478 -4.19%
2022-05-23 0 1.670 1.600 1.870 - - 0 0 - 1.616 1.548 1.809 - - 0 - 0.00%
2022-05-20 0 1.670 1.670 1.900 1.670 1.670 15,000 25,050 1.6700 1.616 1.616 1.838 1.616 1.616 15,506 1.6155 0.00%
2022-05-19 0 1.670 1.670 1.830 1.650 1.840 50,000 88,260 1.7652 1.616 1.616 1.770 1.596 1.780 51,686 1.7076 -10.70%
2022-05-18 0 1.870 1.600 1.870 - - 0 0 - 1.809 1.548 1.809 - - 0 - -1.58%
2022-05-17 0 1.900 1.660 1.900 1.900 1.900 6,000 11,400 1.9000 1.838 1.606 1.838 1.838 1.838 6,202 1.8380 0.00%
2022-05-16 0 1.900 1.680 1.950 1.900 1.900 5,000 9,500 1.9000 1.838 1.625 1.886 1.838 1.838 5,169 1.8380 1.06%
2022-05-13 0 1.880 1.880 1.920 1.500 2.020 479,000 832,680 1.7384 1.819 1.819 1.857 1.451 1.954 495,154 1.6817 -8.74%
2022-05-12 0 2.060 2.060 - 2.040 2.040 18,000 36,720 2.0400 1.993 1.993 - 1.973 1.973 18,607 1.9734 -1.90%
2022-05-11 0 2.100 2.100 - - - 0 0 - 2.031 2.031 - - - 0 - 0.00%
2022-05-10 0 2.100 1.980 - 2.100 2.100 2,000 4,200 2.1000 2.031 1.915 - 2.031 2.031 2,067 2.0315 0.00%
2022-05-06 0 2.100 2.100 2.300 1.980 2.030 13,000 25,980 1.9985 2.031 2.031 2.225 1.915 1.964 13,438 1.9333 5.00%
2022-05-05 0 2.000 1.980 2.350 2.000 2.200 73,000 154,400 2.1151 1.935 1.915 2.273 1.935 2.128 75,462 2.0461 -8.26%
2022-05-04 0 2.180 1.990 2.350 2.180 2.180 1,000 2,180 2.1800 2.109 1.925 2.273 2.109 2.109 1,034 2.1089 0.00%
2022-05-03 0 2.180 2.100 2.280 2.180 2.180 3,000 6,540 2.1800 2.109 2.031 2.206 2.109 2.109 3,101 2.1089 0.00%
2022-04-29 0 2.180 2.140 2.180 2.100 2.380 84,000 180,910 2.1537 2.109 2.070 2.109 2.031 2.302 86,833 2.0834 -9.17%
2022-04-28 0 2.400 2.140 - - - 0 0 - 2.322 2.070 - - - 0 - 0.00%
2022-04-27 0 2.400 2.140 - - - 0 0 - 2.322 2.070 - - - 0 - 0.00%
2022-04-26 0 2.400 2.200 - - - 0 0 - 2.322 2.128 - - - 0 - 0.00%
2022-04-25 0 2.400 2.390 - - - 0 0 - 2.322 2.312 - - - 0 - 0.00%
2022-04-22 0 2.400 2.300 - 2.400 2.400 23,000 55,200 2.4000 2.322 2.225 - 2.322 2.322 23,776 2.3217 -0.83%
2022-04-21 0 2.420 2.410 - 2.420 2.420 3,000 7,260 2.4200 2.341 2.331 - 2.341 2.341 3,101 2.3410 0.00%
2022-04-20 0 2.420 2.420 - - - 0 0 - 2.341 2.341 - - - 0 - 0.41%
2022-04-19 0 2.410 2.410 - 2.410 2.410 2,000 4,820 2.4100 2.331 2.331 - 2.331 2.331 2,067 2.3314 -0.41%
2022-04-14 0 2.420 2.420 2.610 2.410 2.430 52,000 126,020 2.4235 2.341 2.341 2.525 2.331 2.351 53,754 2.3444 -5.47%
2022-04-13 0 2.560 2.510 2.610 2.430 2.610 45,000 113,070 2.5127 2.476 2.428 2.525 2.351 2.525 46,518 2.4307 -3.03%
2022-04-12 0 2.640 2.430 2.640 2.650 2.650 11,000 29,150 2.6500 2.554 2.351 2.554 2.564 2.564 11,371 2.5635 -1.86%
2022-04-11 0 2.690 2.420 2.690 - - 0 0 - 2.602 2.341 2.602 - - 0 - -1.10%
2022-04-08 0 2.720 2.430 2.720 - - 0 0 - 2.631 2.351 2.631 - - 0 - -1.81%
2022-04-07 0 2.770 2.430 2.770 - - 0 0 - 2.680 2.351 2.680 - - 0 - 0.00%
2022-04-06 0 2.770 2.460 2.770 - - 0 0 - 2.680 2.380 2.680 - - 0 - -0.36%
2022-04-04 0 2.780 2.460 2.780 2.420 2.800 25,000 66,180 2.6472 2.689 2.380 2.689 2.341 2.709 25,843 2.5608 -2.11%
2022-04-01 0 2.840 2.520 2.840 2.660 2.890 6,000 16,420 2.7367 2.747 2.438 2.747 2.573 2.796 6,202 2.6474 10.08%
2022-03-31 0 2.580 2.450 2.780 - - 0 0 - 2.496 2.370 2.689 - - 0 - 0.00%
2022-03-30 0 2.580 2.410 2.700 2.580 2.580 2,000 5,160 2.5800 2.496 2.331 2.612 2.496 2.496 2,067 2.4958 7.50%
2022-03-29 0 2.400 2.400 2.500 2.400 2.400 14,000 33,600 2.4000 2.322 2.322 2.418 2.322 2.322 14,472 2.3217 4.35%
2022-03-28 0 2.300 2.300 - 2.290 2.290 2,000 4,580 2.2900 2.225 2.225 - 2.215 2.215 2,067 2.2153 -4.96%
2022-03-25 0 2.420 2.410 - 2.420 2.420 21,000 50,820 2.4200 2.341 2.331 - 2.341 2.341 21,708 2.3410 0.00%
2022-03-24 0 2.420 2.400 - 2.410 2.420 67,000 162,100 2.4194 2.341 2.322 - 2.331 2.341 69,260 2.3405 0.41%
2022-03-23 0 2.410 2.410 - 2.380 2.380 5,000 11,900 2.3800 2.331 2.331 - 2.302 2.302 5,169 2.3024 1.26%
2022-03-22 0 2.380 2.350 2.380 - - 0 0 - 2.302 2.273 2.302 - - 0 - 0.00%
2022-03-21 0 2.380 2.260 - - - 0 0 - 2.302 2.186 - - - 0 - 0.00%
2022-03-18 0 2.380 2.310 2.380 2.380 2.400 35,000 83,390 2.3826 2.302 2.235 2.302 2.302 2.322 36,180 2.3048 -0.42%
2022-03-17 0 2.390 2.390 - 2.220 2.480 34,000 80,120 2.3565 2.312 2.312 - 2.148 2.399 35,147 2.2796 -6.64%
2022-03-16 0 2.560 2.560 2.600 2.560 2.560 4,000 10,240 2.5600 2.476 2.476 2.515 2.476 2.476 4,135 2.4765 -1.54%
2022-03-15 0 2.600 2.290 2.600 - - 1,000 2,500 2.5000 2.515 2.215 2.515 - - 1,034 2.4184 0.00%
2022-03-14 0 2.600 2.600 2.830 2.480 2.490 2,000 4,970 2.4850 2.515 2.515 2.738 2.399 2.409 2,067 2.4039 -8.13%
2022-03-11 0 2.830 2.420 2.830 - - 0 0 - 2.738 2.341 2.738 - - 0 - 0.00%
2022-03-10 0 2.830 2.620 2.830 3.000 3.000 2,000 6,000 3.0000 2.738 2.535 2.738 2.902 2.902 2,067 2.9021 12.30%
2022-03-09 0 2.520 2.230 - 2.520 2.520 17,000 42,840 2.5200 2.438 2.157 - 2.438 2.438 17,573 2.4378 0.00%
2022-03-08 0 2.520 2.520 2.600 2.500 2.600 42,000 107,220 2.5529 2.438 2.438 2.515 2.418 2.515 43,416 2.4696 -12.50%
2022-03-07 0 2.880 2.600 2.950 - - 0 0 - 2.786 2.515 2.854 - - 0 - 0.00%
2022-03-04 0 2.880 2.560 2.940 - - 0 0 - 2.786 2.476 2.844 - - 0 - 0.00%
2022-03-03 0 2.880 2.560 2.880 2.880 2.880 1,000 2,880 2.8800 2.786 2.476 2.786 2.786 2.786 1,034 2.7860 1.77%
2022-03-02 0 2.830 2.830 3.000 - - 0 0 - 2.738 2.738 2.902 - - 0 - 1.43%
2022-03-01 0 2.790 2.600 2.950 - - 0 0 - 2.699 2.515 2.854 - - 0 - 0.00%
2022-02-28 0 2.790 2.570 2.970 - - 0 0 - 2.699 2.486 2.873 - - 0 - 0.00%
2022-02-25 0 2.790 2.560 2.950 - - 0 0 - 2.699 2.476 2.854 - - 0 - 0.00%
2022-02-24 0 2.790 2.620 2.790 2.790 2.800 25,000 69,860 2.7944 2.699 2.535 2.699 2.699 2.709 25,843 2.7032 0.00%
2022-02-23 0 2.790 2.780 3.130 2.720 2.850 6,000 16,720 2.7867 2.699 2.689 3.028 2.631 2.757 6,202 2.6958 -5.42%
2022-02-22 0 2.950 2.630 2.950 - - 0 0 - 2.854 2.544 2.854 - - 0 - -3.28%
2022-02-21 0 3.050 2.630 3.050 3.080 3.080 2,000 6,160 3.0800 2.950 2.544 2.950 2.980 2.980 2,067 2.9795 -1.29%
2022-02-18 0 3.090 2.810 3.090 2.740 3.190 9,000 28,170 3.1300 2.989 2.718 2.989 2.651 3.086 9,304 3.0279 5.46%
2022-02-17 0 2.930 2.860 3.000 - - 0 0 - 2.834 2.767 2.902 - - 0 - -0.68%
2022-02-16 0 2.950 2.850 3.000 3.000 3.000 21,000 63,000 3.0000 2.854 2.757 2.902 2.902 2.902 21,708 2.9021 0.00%
2022-02-15 0 2.950 2.950 3.080 - - 0 0 - 2.854 2.854 2.980 - - 0 - 0.00%
2022-02-14 0 2.950 2.890 3.000 2.880 3.060 10,000 29,310 2.9310 2.854 2.796 2.902 2.786 2.960 10,337 2.8354 8.86%
2022-02-11 0 2.710 2.710 2.890 - - 0 0 - 2.622 2.622 2.796 - - 0 - 1.12%
2022-02-10 0 2.680 2.680 2.890 - - 0 0 - 2.593 2.593 2.796 - - 0 - 0.37%
2022-02-09 0 2.670 2.670 - - - 0 0 - 2.583 2.583 - - - 0 - 0.00%
2022-02-08 0 2.670 2.670 - - - 0 0 - 2.583 2.583 - - - 0 - 0.00%
2022-02-07 0 2.670 2.600 2.900 - - 0 0 - 2.583 2.515 2.805 - - 0 - 0.00%
2022-02-04 0 2.670 2.670 - - - 0 0 - 2.583 2.583 - - - 0 - 0.38%
2022-01-31 0 2.660 2.550 - - - 0 0 - 2.573 2.467 - - - 0 - 0.00%
2022-01-28 0 2.660 2.660 2.960 2.650 2.710 46,000 123,820 2.6917 2.573 2.573 2.863 2.564 2.622 47,551 2.6039 -5.00%
2022-01-27 0 2.800 2.700 2.950 2.800 2.900 57,000 164,700 2.8895 2.709 2.612 2.854 2.709 2.805 58,922 2.7952 -5.08%
2022-01-26 0 2.950 2.800 2.990 2.950 2.950 6,000 17,700 2.9500 2.854 2.709 2.892 2.854 2.854 6,202 2.8538 5.36%
2022-01-25 0 2.800 2.660 2.870 2.620 2.800 98,000 263,040 2.6841 2.709 2.573 2.776 2.535 2.709 101,305 2.5965 -3.45%
2022-01-24 0 2.900 2.750 2.900 2.750 2.900 81,000 226,000 2.7901 2.805 2.660 2.805 2.660 2.805 83,732 2.6991 3.57%
2022-01-21 0 2.800 2.800 2.930 2.750 2.870 92,000 257,870 2.8029 2.709 2.709 2.834 2.660 2.776 95,103 2.7115 -4.76%
2022-01-20 0 2.940 2.900 3.140 - - 0 0 - 2.844 2.805 3.038 - - 0 - 0.00%
2022-01-19 0 2.940 2.820 2.950 2.800 2.980 212,000 609,520 2.8751 2.844 2.728 2.854 2.709 2.883 219,150 2.7813 -6.67%
2022-01-18 0 3.150 2.960 3.150 - - 0 0 - 3.047 2.863 3.047 - - 0 - 0.00%
2022-01-17 0 3.150 2.930 3.150 3.150 3.150 4,000 12,600 3.1500 3.047 2.834 3.047 3.047 3.047 4,135 3.0472 7.51%
2022-01-14 0 2.930 2.900 3.120 2.930 2.930 27,000 79,110 2.9300 2.834 2.805 3.018 2.834 2.834 27,911 2.8344 0.00%
2022-01-13 0 2.930 2.920 2.930 2.920 3.150 28,000 82,870 2.9596 2.834 2.825 2.834 2.825 3.047 28,944 2.8631 -2.33%
2022-01-12 0 3.000 2.940 3.000 2.920 3.000 19,000 55,750 2.9342 2.902 2.844 2.902 2.825 2.902 19,641 2.8385 1.69%
2022-01-11 0 2.950 2.890 3.120 2.950 2.960 78,000 230,140 2.9505 2.854 2.796 3.018 2.854 2.863 80,631 2.8543 -6.35%
2022-01-10 0 3.150 3.000 3.210 3.000 3.150 48,000 145,320 3.0275 3.047 2.902 3.105 2.902 3.047 49,619 2.9287 3.28%
2022-01-07 0 3.050 3.010 3.150 3.010 3.190 40,000 123,940 3.0985 2.950 2.912 3.047 2.912 3.086 41,349 2.9974 -4.09%
2022-01-06 0 3.180 3.180 3.380 3.180 3.300 207,000 658,880 3.1830 3.076 3.076 3.270 3.076 3.192 213,981 3.0792 -0.31%
2022-01-05 0 3.190 3.190 3.420 3.190 3.250 35,000 112,050 3.2014 3.086 3.086 3.308 3.086 3.144 36,180 3.0970 -0.62%
2022-01-04 0 3.210 3.200 3.220 3.210 3.230 23,000 74,190 3.2257 3.105 3.096 3.115 3.105 3.125 23,776 3.1204 -3.60%
2022-01-03 0 3.330 3.180 3.330 3.300 3.330 46,000 153,150 3.3293 3.221 3.076 3.221 3.192 3.221 47,551 3.2207 0.00%
2021-12-31 0 3.330 3.330 3.500 - - 0 0 - 3.221 3.221 3.386 - - 0 - 0.00%
2021-12-30 0 3.330 3.330 3.500 - - 0 0 - 3.221 3.221 3.386 - - 0 - 0.00%
2021-12-29 0 3.330 3.330 3.500 3.160 3.160 3,000 9,480 3.1600 3.221 3.221 3.386 3.057 3.057 3,101 3.0569 -2.06%
2021-12-28 0 3.400 3.400 3.500 3.400 3.400 5,000 17,000 3.4000 3.289 3.289 3.386 3.289 3.289 5,169 3.2891 1.49%
2021-12-24 0 3.350 3.170 3.400 - - 0 0 - 3.241 3.067 3.289 - - 0 - 0.00%
2021-12-23 0 3.350 3.160 3.370 3.160 3.350 29,000 91,830 3.1666 3.241 3.057 3.260 3.057 3.241 29,978 3.0632 6.01%
2021-12-22 0 3.160 3.160 3.370 3.150 3.200 11,000 34,940 3.1764 3.057 3.057 3.260 3.047 3.096 11,371 3.0727 -1.86%
2021-12-21 0 3.220 3.210 3.380 3.220 3.220 56,000 179,990 3.2141 3.115 3.105 3.270 3.115 3.115 57,889 3.1092 0.62%
2021-12-20 0 3.200 3.200 3.350 3.200 3.400 19,000 61,150 3.2184 3.096 3.096 3.241 3.096 3.289 19,641 3.1134 0.63%
2021-12-17 0 3.180 3.180 3.200 3.180 3.220 125,000 400,440 3.2035 3.076 3.076 3.096 3.076 3.115 129,216 3.0990 -3.34%
2021-12-16 0 3.290 3.290 3.660 3.290 3.510 115,000 399,010 3.4697 3.183 3.183 3.541 3.183 3.395 118,878 3.3565 -8.86%
2021-12-15 0 3.610 3.600 3.700 3.600 3.850 89,000 326,570 3.6693 3.492 3.483 3.579 3.483 3.724 92,002 3.5496 -7.20%
2021-12-14 0 3.890 3.620 3.900 3.570 3.890 72,000 258,180 3.5858 3.763 3.502 3.773 3.454 3.763 74,428 3.4688 -2.75%
2021-12-13 0 4.000 3.630 4.200 - - 0 0 - 3.870 3.512 4.063 - - 0 - 0.00%
2021-12-10 0 4.000 3.800 4.040 3.570 4.000 12,000 46,770 3.8975 3.870 3.676 3.908 3.454 3.870 12,405 3.7703 -1.23%
2021-12-09 0 4.050 3.590 4.060 - - 0 0 - 3.918 3.473 3.928 - - 0 - -1.70%
2021-12-08 0 4.120 3.610 4.130 - - 0 0 - 3.986 3.492 3.995 - - 0 - -0.72%
2021-12-07 0 4.150 3.800 4.150 3.600 4.190 42,000 159,590 3.7998 4.015 3.676 4.015 3.483 4.053 43,416 3.6758 15.28%
2021-12-06 0 3.600 3.600 3.800 3.600 3.600 3,000 10,800 3.6000 3.483 3.483 3.676 3.483 3.483 3,101 3.4826 -5.26%
2021-12-03 0 3.800 3.600 3.800 3.570 3.800 20,000 74,260 3.7130 3.676 3.483 3.676 3.454 3.676 20,674 3.5919 0.00%
2021-12-02 0 3.800 3.600 3.800 3.600 3.800 60,000 224,230 3.7372 3.676 3.483 3.676 3.483 3.676 62,023 3.6152 5.26%
2021-12-01 0 3.610 3.610 3.840 3.520 3.880 208,000 760,220 3.6549 3.492 3.492 3.715 3.405 3.753 215,015 3.5357 -9.75%
2021-11-30 0 4.000 - 4.000 4.000 4.720 754,000 3,269,460 4.3362 3.870 - 3.870 3.870 4.566 779,429 4.1947 -5.88%
2021-11-29 0 4.250 4.020 4.250 3.210 4.700 719,983 3,120,044 4.3335 4.111 3.889 4.111 3.105 4.547 744,264 4.1921 29.97%
2021-11-26 0 3.270 3.270 3.390 3.260 3.270 26,000 84,970 3.2681 3.163 3.163 3.279 3.154 3.163 26,877 3.1615 1.24%
2021-11-25 0 3.230 3.230 3.380 3.220 3.250 10,000 32,310 3.2310 3.125 3.125 3.270 3.115 3.144 10,337 3.1256 -3.00%
2021-11-24 0 3.330 3.250 3.350 3.350 3.350 5,000 16,750 3.3500 3.221 3.144 3.241 3.241 3.241 5,169 3.2407 -1.48%
2021-11-23 0 3.380 3.300 3.400 3.350 3.440 35,000 118,800 3.3943 3.270 3.192 3.289 3.241 3.328 36,180 3.2835 -2.31%
2021-11-22 0 3.460 3.340 3.500 3.340 3.500 44,000 148,930 3.3848 3.347 3.231 3.386 3.231 3.386 45,484 3.2743 0.29%
2021-11-19 0 3.450 3.360 3.630 - - 0 0 - 3.337 3.250 3.512 - - 0 - 0.00%
2021-11-18 0 3.450 3.310 3.620 - - 0 0 - 3.337 3.202 3.502 - - 0 - 0.00%
2021-11-17 0 3.450 3.350 3.650 3.350 3.450 10,000 34,030 3.4030 3.337 3.241 3.531 3.241 3.337 10,337 3.2920 -1.15%
2021-11-16 0 3.490 3.360 3.650 3.320 3.490 21,000 69,930 3.3300 3.376 3.250 3.531 3.212 3.376 21,708 3.2214 2.65%
2021-11-15 0 3.400 3.330 3.580 3.280 3.550 64,000 215,000 3.3594 3.289 3.221 3.463 3.173 3.434 66,158 3.2498 -1.45%
2021-11-12 0 3.450 3.390 3.610 3.450 3.690 67,000 235,540 3.5155 3.337 3.279 3.492 3.337 3.570 69,260 3.4008 -4.17%
2021-11-11 0 3.600 3.600 3.690 3.560 3.800 171,000 621,920 3.6370 3.483 3.483 3.570 3.444 3.676 176,767 3.5183 -7.46%
2021-11-10 0 3.890 3.480 4.040 3.700 3.890 15,000 57,220 3.8147 3.763 3.366 3.908 3.579 3.763 15,506 3.6902 1.04%
2021-11-09 0 3.850 3.620 3.910 3.880 3.880 3,000 11,640 3.8800 3.724 3.502 3.782 3.753 3.753 3,101 3.7534 -0.77%
2021-11-08 0 3.880 3.630 3.880 3.610 3.950 17,000 64,980 3.8224 3.753 3.512 3.753 3.492 3.821 17,573 3.6977 0.52%
2021-11-05 0 3.860 3.580 3.980 - - 0 0 - 3.734 3.463 3.850 - - 0 - -1.03%
2021-11-04 0 3.900 3.660 3.970 3.660 3.930 11,000 41,550 3.7773 3.773 3.541 3.840 3.541 3.802 11,371 3.6540 1.83%
2021-11-03 0 3.830 3.700 3.870 3.450 3.920 67,000 247,500 3.6940 3.705 3.579 3.744 3.337 3.792 69,260 3.5735 -4.49%
2021-11-02 0 4.010 3.910 4.020 3.950 4.150 18,000 72,640 4.0356 3.879 3.782 3.889 3.821 4.015 18,607 3.9039 -3.37%
2021-11-01 0 4.150 4.000 4.180 3.960 4.200 31,000 128,060 4.1310 4.015 3.870 4.044 3.831 4.063 32,045 3.9962 1.72%
2021-10-29 0 4.080 4.010 4.080 4.090 4.100 8,000 32,700 4.0875 3.947 3.879 3.947 3.957 3.966 8,270 3.9541 2.00%
2021-10-28 0 4.000 4.000 4.070 3.920 4.080 70,000 278,990 3.9856 3.870 3.870 3.937 3.792 3.947 72,361 3.8555 2.30%
2021-10-27 0 3.910 3.840 4.090 3.910 3.910 1,000 3,910 3.9100 3.782 3.715 3.957 3.782 3.782 1,034 3.7824 0.00%
2021-10-26 0 3.910 3.690 4.090 3.910 3.910 3,000 11,730 3.9100 3.782 3.570 3.957 3.782 3.782 3,101 3.7824 0.26%
2021-10-25 0 3.900 3.700 4.090 - - 0 0 - 3.773 3.579 3.957 - - 0 - 0.00%
2021-10-22 0 3.900 3.660 4.090 - - 0 0 - 3.773 3.541 3.957 - - 0 - 0.00%
2021-10-21 0 3.900 3.800 4.080 - - 0 0 - 3.773 3.676 3.947 - - 0 - 0.00%
2021-10-20 0 3.900 3.810 4.080 3.900 3.900 2,000 7,800 3.9000 3.773 3.686 3.947 3.773 3.773 2,067 3.7728 0.00%
2021-10-19 0 3.900 3.900 3.990 3.900 4.000 8,000 31,840 3.9800 3.773 3.773 3.860 3.773 3.870 8,270 3.8502 0.00%
2021-10-18 0 3.900 3.850 3.990 3.810 4.000 66,000 257,230 3.8974 3.773 3.724 3.860 3.686 3.870 68,226 3.7703 0.00%
2021-10-15 0 3.900 3.880 3.990 3.680 3.990 10,000 38,230 3.8230 3.773 3.753 3.860 3.560 3.860 10,337 3.6983 0.52%
2021-10-12 0 3.880 3.800 3.980 3.690 3.990 6,000 23,100 3.8500 3.753 3.676 3.850 3.570 3.860 6,202 3.7244 0.26%
2021-10-11 0 3.870 3.810 4.000 3.860 3.870 13,000 50,290 3.8685 3.744 3.686 3.870 3.734 3.744 13,438 3.7423 -0.26%
2021-10-08 0 3.880 3.760 3.910 3.690 3.910 16,000 62,200 3.8875 3.753 3.637 3.782 3.570 3.782 16,540 3.7607 -0.77%
2021-10-07 0 3.910 3.910 4.160 3.880 3.880 2,000 7,790 3.8950 3.782 3.782 4.024 3.753 3.753 2,067 3.7679 -1.26%
2021-10-06 0 3.960 3.880 4.150 - - 0 0 - 3.831 3.753 4.015 - - 0 - 0.00%
2021-10-05 0 3.960 3.880 3.960 3.960 3.960 5,000 19,800 3.9600 3.831 3.753 3.831 3.831 3.831 5,169 3.8308 0.00%
2021-10-04 0 3.960 3.800 3.960 3.960 3.960 8,000 31,680 3.9600 3.831 3.676 3.831 3.831 3.831 8,270 3.8308 -0.50%
2021-09-30 0 3.980 3.980 4.050 3.980 4.000 8,000 32,100 4.0125 3.850 3.850 3.918 3.850 3.870 8,270 3.8816 -1.97%
2021-09-29 0 4.060 3.980 4.060 3.950 4.090 42,000 168,650 4.0155 3.928 3.850 3.928 3.821 3.957 43,416 3.8845 -4.02%
2021-09-28 0 4.230 4.170 4.230 4.240 4.240 2,000 8,480 4.2400 4.092 4.034 4.092 4.102 4.102 2,067 4.1017 -0.24%
2021-09-27 0 4.240 3.960 4.240 3.960 4.240 19,000 76,720 4.0379 4.102 3.831 4.102 3.831 4.102 19,641 3.9062 4.69%
2021-09-24 0 4.050 4.010 4.180 3.980 4.050 18,000 72,330 4.0183 3.918 3.879 4.044 3.850 3.918 18,607 3.8872 0.00%
2021-09-23 0 4.050 4.040 4.150 3.900 3.950 138,000 544,500 3.9457 3.918 3.908 4.015 3.773 3.821 142,654 3.8169 1.25%
2021-09-21 0 4.000 3.950 - - - 0 0 - 3.870 3.821 - - - 0 - 0.00%
2021-09-20 0 4.000 4.000 4.250 3.950 3.950 1,000 3,950 3.9500 3.870 3.870 4.111 3.821 3.821 1,034 3.8211 -5.44%
2021-09-17 0 4.230 4.030 4.230 4.220 4.400 50,000 214,140 4.2828 4.092 3.899 4.092 4.082 4.256 51,686 4.1431 0.00%
2021-09-16 0 4.230 3.960 4.320 3.900 4.230 245,000 974,420 3.9772 4.092 3.831 4.179 3.773 4.092 253,263 3.8475 -0.70%
2021-09-15 0 4.260 4.010 4.320 4.300 4.450 74,000 326,230 4.4085 4.121 3.879 4.179 4.160 4.305 76,496 4.2647 -4.48%
2021-09-14 0 4.460 4.360 4.600 - - 10,000 45,500 4.5500 4.314 4.218 4.450 - - 10,337 4.4016 0.00%
2021-09-13 0 4.460 4.420 4.460 4.360 4.540 247,000 1,113,030 4.5062 4.314 4.276 4.314 4.218 4.392 255,330 4.3592 -3.25%
2021-09-10 0 4.610 4.580 4.610 4.620 4.630 5,000 23,120 4.6240 4.460 4.431 4.460 4.469 4.479 5,169 4.4731 -0.43%
2021-09-09 0 4.630 4.580 4.630 4.520 4.770 676,000 3,147,320 4.6558 4.479 4.431 4.479 4.373 4.614 698,798 4.5039 -1.70%
2021-09-08 0 4.710 4.610 4.740 4.610 4.800 113,000 534,380 4.7290 4.556 4.460 4.585 4.460 4.643 116,811 4.5747 -1.88%
2021-09-07 0 4.800 4.700 4.800 4.710 4.800 19,000 91,010 4.7900 4.643 4.547 4.643 4.556 4.643 19,641 4.6337 0.00%
2021-09-06 0 4.800 4.790 4.800 4.700 4.800 48,000 229,330 4.7777 4.643 4.634 4.643 4.547 4.643 49,619 4.6218 1.48%
2021-09-03 0 4.730 4.610 4.730 4.710 4.800 113,000 538,600 4.7664 4.576 4.460 4.576 4.556 4.643 116,811 4.6109 3.50%
2021-09-02 0 4.570 4.570 4.720 4.570 4.880 426,000 2,010,650 4.7198 4.421 4.421 4.566 4.421 4.721 440,367 4.5659 -5.97%
2021-09-01 0 4.860 4.810 4.860 4.840 5.030 103,000 509,100 4.9427 4.701 4.653 4.701 4.682 4.866 106,474 4.7815 -1.22%
2021-08-31 0 4.920 4.880 4.970 4.730 5.010 106,000 519,190 4.8980 4.759 4.721 4.808 4.576 4.847 109,575 4.7382 -0.81%
2021-08-30 0 4.960 4.820 4.960 4.690 4.960 140,000 671,010 4.7929 4.798 4.663 4.798 4.537 4.798 144,721 4.6366 -1.39%
2021-08-27 0 5.030 4.900 5.030 4.630 5.080 60,000 289,210 4.8202 4.866 4.740 4.866 4.479 4.914 62,023 4.6629 0.20%
2021-08-26 0 5.020 4.970 5.020 4.940 5.040 71,000 352,720 4.9679 4.856 4.808 4.856 4.779 4.876 73,394 4.8058 0.60%
2021-08-25 0 4.990 4.870 5.000 4.880 5.060 41,000 205,490 5.0120 4.827 4.711 4.837 4.721 4.895 42,383 4.8484 2.25%
2021-08-24 0 4.880 4.780 5.070 4.850 4.880 33,000 160,680 4.8691 4.721 4.624 4.905 4.692 4.721 34,113 4.7102 2.31%
2021-08-23 0 4.770 4.720 4.780 4.720 4.890 256,000 1,243,640 4.8580 4.614 4.566 4.624 4.566 4.730 264,634 4.6995 -2.65%
2021-08-20 0 4.900 4.810 4.940 4.800 4.980 72,000 352,200 4.8917 4.740 4.653 4.779 4.643 4.818 74,428 4.7321 -2.58%
2021-08-19 0 5.030 4.940 5.050 4.950 5.100 91,000 456,180 5.0130 4.866 4.779 4.885 4.789 4.934 94,069 4.8494 -2.33%
2021-08-18 0 5.150 5.010 5.160 4.980 5.500 138,000 702,880 5.0933 4.982 4.847 4.992 4.818 5.321 142,654 4.9272 3.21%
2021-08-17 0 4.990 5.170 5.180 4.980 5.200 192,000 980,090 5.1046 4.827 5.001 5.011 4.818 5.030 198,475 4.9381 -2.73%
2021-08-16 0 5.130 5.000 5.130 4.920 5.130 198,000 1,002,170 5.0615 4.963 4.837 4.963 4.759 4.963 204,678 4.8963 1.58%
2021-08-13 0 5.050 4.920 5.050 4.900 5.060 200,000 999,690 4.9985 4.885 4.759 4.885 4.740 4.895 206,745 4.8354 1.00%
2021-08-12 0 5.000 4.960 5.000 4.800 5.080 308,000 1,552,520 5.0406 4.837 4.798 4.837 4.643 4.914 318,387 4.8762 0.60%
2021-08-11 0 4.970 4.650 4.980 4.580 5.070 209,000 998,280 4.7765 4.808 4.498 4.818 4.431 4.905 216,049 4.6206 1.43%
2021-08-10 0 4.900 4.800 4.950 4.510 5.090 249,000 1,224,160 4.9163 4.740 4.643 4.789 4.363 4.924 257,398 4.7559 6.52%
2021-08-09 0 4.600 4.600 4.700 4.550 5.050 334,000 1,570,290 4.7015 4.450 4.450 4.547 4.402 4.885 345,264 4.5481 -1.50%
2021-08-06 0 4.670 4.660 4.670 4.600 4.790 76,000 351,340 4.6229 4.518 4.508 4.518 4.450 4.634 78,563 4.4721 5.42%
2021-08-05 0 4.430 4.430 4.500 4.370 4.610 369,000 1,667,250 4.5183 4.285 4.285 4.353 4.227 4.460 381,444 4.3709 -3.90%
2021-08-04 0 4.610 4.610 4.670 4.610 4.700 74,000 346,310 4.6799 4.460 4.460 4.518 4.460 4.547 76,496 4.5272 0.00%
2021-08-03 0 4.610 4.530 4.630 4.520 5.190 262,000 1,243,130 4.7448 4.460 4.382 4.479 4.373 5.021 270,836 4.5900 -3.76%
2021-08-02 0 4.790 4.540 4.790 4.400 4.990 250,000 1,143,090 4.5724 4.634 4.392 4.634 4.256 4.827 258,431 4.4232 4.13%
2021-07-30 0 4.600 4.490 4.600 4.500 4.700 116,000 529,120 4.5614 4.450 4.344 4.450 4.353 4.547 119,912 4.4126 -0.22%
2021-07-29 0 4.610 4.600 4.610 4.500 4.790 313,000 1,440,630 4.6027 4.460 4.450 4.460 4.353 4.634 323,556 4.4525 -0.86%
2021-07-28 0 4.650 4.540 4.650 4.500 4.790 159,000 729,390 4.5874 4.498 4.392 4.498 4.353 4.634 164,362 4.4377 -3.13%
2021-07-27 0 4.800 4.230 4.980 4.800 5.330 756,000 3,821,660 5.0551 4.643 4.092 4.818 4.643 5.156 781,496 4.8902 0.00%
2021-07-26 0 4.800 4.800 4.850 4.230 4.840 443,000 2,046,970 4.6207 4.643 4.643 4.692 4.092 4.682 457,940 4.4700 13.48%
2021-07-23 0 4.230 4.170 4.200 3.900 4.580 438,000 1,862,880 4.2532 4.092 4.034 4.063 3.773 4.431 452,772 4.1144 9.87%
2021-07-22 0 3.850 3.800 3.990 3.800 4.090 82,000 317,270 3.8691 3.724 3.676 3.860 3.676 3.957 84,765 3.7429 -3.75%
2021-07-21 0 4.000 3.850 4.100 3.850 4.000 139,000 552,380 3.9740 3.870 3.724 3.966 3.724 3.870 143,688 3.8443 0.00%
2021-07-20 0 4.000 3.700 4.140 4.000 4.250 173,000 715,230 4.1343 3.870 3.579 4.005 3.870 4.111 178,834 3.9994 -1.96%
2021-07-19 0 4.080 3.800 4.100 4.000 4.250 127,000 522,070 4.1108 3.947 3.676 3.966 3.870 4.111 131,283 3.9767 0.00%
2021-07-16 0 4.080 4.000 4.050 4.080 4.080 13,000 53,020 4.0785 3.947 3.870 3.918 3.947 3.947 13,438 3.9454 0.00%
2021-07-15 0 4.080 3.730 4.070 4.000 4.250 119,000 503,270 4.2292 3.947 3.608 3.937 3.870 4.111 123,013 4.0912 -2.86%
2021-07-14 0 4.200 4.100 4.210 4.000 4.220 294,000 1,232,150 4.1910 4.063 3.966 4.073 3.870 4.082 303,915 4.0543 0.72%
2021-07-13 0 4.170 4.150 4.170 4.100 4.170 142,000 587,600 4.1380 4.034 4.015 4.034 3.966 4.034 146,789 4.0030 -0.24%
2021-07-12 0 4.180 4.180 4.190 4.000 4.190 129,000 536,020 4.1552 4.044 4.044 4.053 3.870 4.053 133,351 4.0196 4.50%
2021-07-09 0 4.000 3.500 4.000 3.900 4.040 19,000 75,240 3.9600 3.870 3.386 3.870 3.773 3.908 19,641 3.8308 -2.44%
2021-07-08 0 4.100 4.020 4.190 3.800 4.200 347,000 1,408,450 4.0589 3.966 3.889 4.053 3.676 4.063 358,703 3.9265 7.89%
2021-07-07 0 3.800 3.760 3.880 3.780 3.800 159,000 602,300 3.7881 3.676 3.637 3.753 3.657 3.676 164,362 3.6645 1.60%
2021-07-06 0 3.740 3.700 3.750 3.770 3.790 141,000 532,160 3.7742 3.618 3.579 3.628 3.647 3.666 145,755 3.6511 -0.80%
2021-07-05 0 3.770 3.770 3.780 3.700 3.770 71,500 266,890 3.7327 3.647 3.647 3.657 3.579 3.647 73,911 3.6109 3.29%
2021-07-02 0 3.650 3.610 3.800 3.610 3.980 215,980 813,200 3.7652 3.531 3.492 3.676 3.492 3.850 223,264 3.6423 0.27%
2021-06-30 0 3.640 3.640 3.650 3.420 3.700 182,000 655,190 3.5999 3.521 3.521 3.531 3.308 3.579 188,138 3.4825 7.06%
2021-06-29 0 3.400 3.010 3.400 3.390 3.400 48,000 163,180 3.3996 3.289 2.912 3.289 3.279 3.289 49,619 3.2887 2.72%
2021-06-28 0 3.310 3.310 3.400 3.310 3.310 50,000 165,500 3.3100 3.202 3.202 3.289 3.202 3.202 51,686 3.2020 2.80%
2021-06-25 0 3.220 3.220 3.390 3.100 3.220 56,000 176,280 3.1479 3.115 3.115 3.279 2.999 3.115 57,889 3.0452 3.87%
2021-06-24 0 3.100 3.050 3.250 - - 0 0 - 2.999 2.950 3.144 - - 0 - 0.00%
2021-06-23 0 3.100 3.020 3.100 3.090 3.100 20,000 61,910 3.0955 2.999 2.921 2.999 2.989 2.999 20,674 2.9945 0.32%
2021-06-22 0 3.090 3.050 3.240 3.040 3.090 71,000 218,210 3.0734 2.989 2.950 3.134 2.941 2.989 73,394 2.9731 0.00%
2021-06-21 0 3.090 3.090 3.240 3.080 3.080 2,000 6,160 3.0800 2.989 2.989 3.134 2.980 2.980 2,067 2.9795 -1.59%
2021-06-18 0 3.140 3.040 3.290 3.120 3.150 46,000 144,320 3.1374 3.038 2.941 3.183 3.018 3.047 47,551 3.0350 3.97%
2021-06-17 0 3.020 3.000 3.070 - - 0 0 - 2.921 2.902 2.970 - - 0 - 0.00%
2021-06-16 0 3.020 3.000 3.160 3.000 3.050 40,000 121,620 3.0405 2.921 2.902 3.057 2.902 2.950 41,349 2.9413 -6.50%
2021-06-15 0 3.230 3.000 3.300 - - 0 0 - 3.125 2.902 3.192 - - 0 - 0.00%
2021-06-11 0 3.230 3.020 3.290 - - 0 0 - 3.125 2.921 3.183 - - 0 - -1.82%
2021-06-10 0 3.290 3.050 3.290 3.000 3.350 63,000 191,150 3.0341 3.183 2.950 3.183 2.902 3.241 65,125 2.9351 0.00%
2021-06-09 0 3.290 3.050 3.280 - - 0 0 - 3.183 2.950 3.173 - - 0 - 0.00%
2021-06-08 0 3.290 3.010 3.290 3.290 3.290 8,000 26,320 3.2900 3.183 2.912 3.183 3.183 3.183 8,270 3.1827 0.92%
2021-06-07 0 3.260 3.050 3.260 3.020 3.340 94,000 287,870 3.0624 3.154 2.950 3.154 2.921 3.231 97,170 2.9625 -2.69%
2021-06-04 0 3.350 3.200 3.590 - - 0 0 - 3.241 3.096 3.473 - - 0 - 0.00%
2021-06-03 0 3.350 3.050 3.500 - - 0 0 - 3.241 2.950 3.386 - - 0 - 0.00%
2021-06-02 0 3.350 3.050 3.350 3.350 3.350 8,000 26,800 3.3500 3.241 2.950 3.241 3.241 3.241 8,270 3.2407 -1.18%
2021-06-01 0 3.390 3.180 3.630 - - 0 0 - 3.279 3.076 3.512 - - 0 - 0.00%
2021-05-31 0 3.400 3.050 3.500 - - 0 0 - 3.279 2.942 3.376 - - 0 - 0.00%
2021-05-28 0 3.400 3.050 3.530 3.400 3.400 1,000 3,400 3.4000 3.279 2.942 3.405 3.279 3.279 1,037 3.2794 0.00%
2021-05-27 0 3.400 3.050 3.500 - - 0 0 - 3.279 2.942 3.376 - - 0 - 0.00%
2021-05-26 0 3.400 3.050 3.400 - - 0 0 - 3.279 2.942 3.279 - - 0 - 0.00%
2021-05-25 0 3.400 3.300 3.400 3.100 3.400 20,000 64,700 3.2350 3.279 3.183 3.279 2.990 3.279 20,735 3.1203 2.41%
2021-05-24 0 3.320 3.180 3.490 3.320 3.320 6,000 19,920 3.3200 3.202 3.067 3.366 3.202 3.202 6,221 3.2022 -5.14%
2021-05-21 0 3.500 3.150 3.500 3.450 3.500 2,000 6,950 3.4750 3.376 3.038 3.376 3.328 3.376 2,074 3.3517 0.29%
2021-05-20 0 3.490 3.150 3.580 - - 0 0 - 3.366 3.038 3.453 - - 0 - 0.00%
2021-05-18 0 3.490 3.150 3.490 3.410 3.490 10,000 34,420 3.4420 3.366 3.038 3.366 3.289 3.366 10,368 3.3199 -0.29%
2021-05-17 0 3.500 3.150 3.510 3.500 3.530 38,000 133,830 3.5218 3.376 3.038 3.386 3.376 3.405 39,397 3.3969 -0.57%
2021-05-14 0 3.520 3.050 - - - 0 0 - 3.395 2.942 - - - 0 - 0.00%
2021-05-13 0 3.520 3.300 3.690 3.520 3.550 29,000 102,600 3.5379 3.395 3.183 3.559 3.395 3.424 30,066 3.4124 -1.40%
2021-05-12 0 3.570 3.520 3.570 3.450 3.580 57,000 198,290 3.4788 3.443 3.395 3.443 3.328 3.453 59,096 3.3554 2.00%
2021-05-11 0 3.500 3.100 3.500 - - 0 0 - 3.376 2.990 3.376 - - 0 - 0.00%
2021-05-10 0 3.500 3.350 3.500 3.390 3.500 16,000 55,010 3.4381 3.376 3.231 3.376 3.270 3.376 16,588 3.3162 3.24%
2021-05-07 0 3.390 3.120 3.390 3.240 3.390 28,000 92,490 3.3032 3.270 3.009 3.270 3.125 3.270 29,030 3.1860 2.73%
2021-05-06 0 3.300 3.160 3.350 3.070 3.420 30,000 97,900 3.2633 3.183 3.048 3.231 2.961 3.299 31,103 3.1476 -3.79%
2021-05-05 0 3.430 3.050 3.580 3.340 3.440 68,000 232,600 3.4206 3.308 2.942 3.453 3.222 3.318 70,501 3.2993 -0.58%
2021-05-04 0 3.450 3.200 - 3.050 3.450 246,000 796,600 3.2382 3.328 3.086 - 2.942 3.328 255,046 3.1234 7.81%
2021-05-03 0 3.200 3.160 3.290 3.150 3.590 98,000 323,570 3.3017 3.086 3.048 3.173 3.038 3.463 101,604 3.1846 -13.51%
2021-04-30 0 3.700 3.650 3.700 3.210 5.200 815,000 3,327,580 4.0829 3.569 3.521 3.569 3.096 5.016 844,971 3.9381 17.09%
2021-04-29 0 3.160 3.150 3.280 2.960 3.390 154,000 488,650 3.1731 3.048 3.038 3.164 2.855 3.270 159,663 3.0605 6.76%
2021-04-28 0 2.960 2.820 3.000 2.750 3.000 15,000 42,020 2.8013 2.855 2.720 2.894 2.652 2.894 15,552 2.7020 3.86%
2021-04-27 0 2.850 2.750 2.960 2.800 2.960 40,000 114,600 2.8650 2.749 2.652 2.855 2.701 2.855 41,471 2.7634 0.00%
2021-04-26 0 2.850 2.800 2.990 2.730 2.850 71,000 198,130 2.7906 2.749 2.701 2.884 2.633 2.749 73,611 2.6916 0.00%
2021-04-23 0 2.850 2.800 2.990 2.810 3.050 30,000 86,120 2.8707 2.749 2.701 2.884 2.710 2.942 31,103 2.7688 -2.73%
2021-04-22 0 2.930 2.930 - - - 0 0 - 2.826 2.826 - - - 0 - 0.00%
2021-04-21 0 2.930 2.930 - 2.930 2.930 18,000 52,740 2.9300 2.826 2.826 - 2.826 2.826 18,662 2.8261 0.00%
2021-04-20 0 2.930 2.930 3.150 2.930 2.930 6,000 17,580 2.9300 2.826 2.826 3.038 2.826 2.826 6,221 2.8261 -1.35%
2021-04-19 0 2.970 2.820 3.150 - - 0 0 - 2.865 2.720 3.038 - - 0 - 0.00%
2021-04-16 0 2.970 2.880 3.150 - - 0 0 - 2.865 2.778 3.038 - - 0 - 0.00%
2021-04-15 0 2.970 2.860 3.150 - - 0 0 - 2.865 2.759 3.038 - - 0 - 0.00%
2021-04-14 0 2.970 2.930 3.150 2.900 3.050 27,000 79,690 2.9515 2.865 2.826 3.038 2.797 2.942 27,993 2.8468 -1.00%
2021-04-13 0 3.000 2.990 3.150 3.000 3.150 103,000 312,670 3.0356 2.894 2.884 3.038 2.894 3.038 106,788 2.9280 0.00%
2021-04-12 0 3.000 3.000 3.100 3.000 3.100 29,000 87,800 3.0276 2.894 2.894 2.990 2.894 2.990 30,066 2.9202 -5.36%
2021-04-09 0 3.170 3.100 3.250 - - 0 0 - 3.058 2.990 3.135 - - 0 - 0.00%
2021-04-08 0 3.170 3.050 3.200 3.200 3.200 3,000 9,600 3.2000 3.058 2.942 3.086 3.086 3.086 3,110 3.0865 2.26%
2021-04-07 0 3.100 3.100 3.230 3.000 3.450 111,000 354,570 3.1943 2.990 2.990 3.115 2.894 3.328 115,082 3.0810 -4.62%
2021-04-01 0 3.250 2.730 3.250 - - 0 0 - 3.135 2.633 3.135 - - 0 - 0.00%
2021-03-31 0 3.250 - 3.250 - - 0 0 - 3.135 - 3.135 - - 0 - 0.00%
2021-03-30 0 3.250 3.250 3.290 3.250 3.250 40,000 130,000 3.2500 3.135 3.135 3.173 3.135 3.135 41,471 3.1347 -1.52%
2021-03-29 0 3.300 - 3.300 - - 0 0 - 3.183 - 3.183 - - 0 - 0.00%
2021-03-26 0 3.300 2.800 3.350 - - 0 0 - 3.183 2.701 3.231 - - 0 - 0.00%
2021-03-25 0 3.300 - 3.300 - - 0 0 - 3.183 - 3.183 - - 0 - 0.00%
2021-03-24 0 3.300 3.300 3.320 3.190 3.320 74,000 241,870 3.2685 3.183 3.183 3.202 3.077 3.202 76,721 3.1526 4.76%
2021-03-23 0 3.150 3.090 3.200 3.090 3.150 20,000 62,390 3.1195 3.038 2.980 3.086 2.980 3.038 20,735 3.0089 1.94%
2021-03-22 0 3.090 2.900 3.250 - - 0 0 - 2.980 2.797 3.135 - - 0 - 0.00%
2021-03-19 0 3.090 2.600 3.250 - - 0 0 - 2.980 2.508 3.135 - - 0 - -0.32%
2021-03-18 0 3.100 3.010 3.250 - - 0 0 - 2.990 2.903 3.135 - - 0 - 0.00%
2021-03-17 0 3.100 3.000 3.250 3.000 3.110 86,000 266,510 3.0990 2.990 2.894 3.135 2.894 3.000 89,163 2.9890 1.64%
2021-03-16 0 3.050 2.610 3.210 3.000 3.100 44,000 135,270 3.0743 2.942 2.517 3.096 2.894 2.990 45,618 2.9653 1.67%
2021-03-15 0 3.000 3.000 3.150 3.000 3.150 61,000 187,550 3.0746 2.894 2.894 3.038 2.894 3.038 63,243 2.9655 -6.25%
2021-03-12 0 3.200 3.100 3.200 - - 0 0 - 3.086 2.990 3.086 - - 0 - -1.54%
2021-03-11 0 3.250 3.010 3.260 3.250 3.250 19,000 61,750 3.2500 3.135 2.903 3.144 3.135 3.135 19,699 3.1347 4.17%
2021-03-10 0 3.120 2.930 3.180 3.120 3.260 63,000 203,780 3.2346 3.009 2.826 3.067 3.009 3.144 65,317 3.1199 -1.27%
2021-03-09 0 3.160 3.160 3.390 - - 0 0 - 3.048 3.048 3.270 - - 0 - 1.94%
2021-03-08 0 3.100 3.100 - 3.100 3.100 38,000 117,800 3.1000 2.990 2.990 - 2.990 2.990 39,397 2.9900 3.33%
2021-03-05 0 3.000 3.000 3.180 2.800 3.000 231,000 689,270 2.9839 2.894 2.894 3.067 2.701 2.894 239,495 2.8780 7.14%
2021-03-04 0 2.800 2.770 2.890 2.710 3.020 24,000 67,980 2.8325 2.701 2.672 2.787 2.614 2.913 24,883 2.7320 -6.98%
2021-03-03 0 3.010 2.850 3.010 3.000 3.030 130,000 391,260 3.0097 2.903 2.749 2.903 2.894 2.923 134,781 2.9029 -7.38%
2021-03-02 0 3.250 3.000 3.260 3.250 3.270 20,000 65,090 3.2545 3.135 2.894 3.144 3.135 3.154 20,735 3.1391 -1.81%
2021-03-01 0 3.310 2.610 - - - 0 0 - 3.193 2.517 - - - 0 - 0.00%
2021-02-26 0 3.310 3.250 3.320 3.100 3.490 38,000 121,070 3.1861 3.193 3.135 3.202 2.990 3.366 39,397 3.0730 -2.07%
2021-02-25 0 3.380 3.100 3.590 3.380 3.390 11,000 37,210 3.3827 3.260 2.990 3.463 3.260 3.270 11,405 3.2627 -0.29%
2021-02-24 0 3.390 3.200 3.390 3.450 3.460 3,000 10,360 3.4533 3.270 3.086 3.270 3.328 3.337 3,110 3.3308 -3.14%
2021-02-23 0 3.500 3.250 3.500 3.500 3.600 33,000 116,300 3.5242 3.376 3.135 3.376 3.376 3.472 34,214 3.3992 -2.51%
2021-02-22 0 3.590 3.210 3.600 - - 0 0 - 3.463 3.096 3.472 - - 0 - 0.00%
2021-02-19 0 3.590 3.400 3.600 3.590 3.590 1,000 3,590 3.5900 3.463 3.279 3.472 3.463 3.463 1,037 3.4627 0.00%
2021-02-18 0 3.590 3.500 3.590 3.520 3.650 86,000 305,450 3.5517 3.463 3.376 3.463 3.395 3.521 89,163 3.4258 1.99%
2021-02-17 0 3.520 3.400 3.700 3.370 3.510 56,000 193,730 3.4595 3.395 3.279 3.569 3.250 3.386 58,059 3.3368 4.76%
2021-02-16 0 3.360 3.360 3.400 3.320 3.400 15,000 50,400 3.3600 3.241 3.241 3.279 3.202 3.279 15,552 3.2408 1.20%
2021-02-11 0 3.320 2.890 3.400 - - 0 0 - 3.202 2.787 3.279 - - 0 - 0.00%
2021-02-10 0 3.320 3.150 3.320 2.850 3.380 109,000 339,560 3.1152 3.202 3.038 3.202 2.749 3.260 113,008 3.0047 3.75%
2021-02-09 0 3.200 3.170 3.250 3.080 3.300 55,000 176,900 3.2164 3.086 3.058 3.135 2.971 3.183 57,023 3.1023 3.23%
2021-02-08 0 3.100 3.100 3.300 3.100 3.150 100,000 312,350 3.1235 2.990 2.990 3.183 2.990 3.038 103,677 3.0127 -3.13%
2021-02-05 0 3.200 2.890 3.200 3.000 3.200 31,000 93,200 3.0065 3.086 2.787 3.086 2.894 3.086 32,140 2.8998 6.67%
2021-02-04 0 3.000 2.820 3.000 2.990 3.110 56,000 169,190 3.0213 2.894 2.720 2.894 2.884 3.000 58,059 2.9141 -2.60%
2021-02-03 0 3.080 3.060 3.100 2.900 3.090 68,000 203,540 2.9932 2.971 2.951 2.990 2.797 2.980 70,501 2.8871 2.33%
2021-02-02 0 3.010 3.010 3.070 3.000 3.100 101,000 310,700 3.0762 2.903 2.903 2.961 2.894 2.990 104,714 2.9671 -1.95%
2021-02-01 0 3.070 2.900 3.070 2.870 3.090 48,000 144,790 3.0165 2.961 2.797 2.961 2.768 2.980 49,765 2.9095 7.34%
2021-01-29 0 2.860 2.860 3.080 2.860 3.100 63,000 188,960 2.9994 2.759 2.759 2.971 2.759 2.990 65,317 2.8930 7.92%
2021-01-28 0 2.650 2.650 2.700 2.620 3.080 178,000 524,820 2.9484 2.556 2.556 2.604 2.527 2.971 184,546 2.8438 -2.57%
2021-01-27 0 2.720 2.600 2.790 2.550 2.720 17,000 45,000 2.6471 2.624 2.508 2.691 2.460 2.624 17,625 2.5532 3.03%
2021-01-26 0 2.640 2.600 2.660 2.600 2.610 89,000 231,440 2.6004 2.546 2.508 2.566 2.508 2.517 92,273 2.5082 -5.71%
2021-01-25 0 2.800 2.610 2.800 - - 0 0 - 2.701 2.517 2.701 - - 0 - 0.00%
2021-01-22 0 2.800 2.650 2.800 2.800 2.800 107,000 299,600 2.8000 2.701 2.556 2.701 2.701 2.701 110,935 2.7007 2.94%
2021-01-21 0 2.720 2.660 2.720 - - 0 0 - 2.624 2.566 2.624 - - 0 - 0.00%
2021-01-20 0 2.720 2.640 2.850 2.600 2.720 63,000 164,970 2.6186 2.624 2.546 2.749 2.508 2.624 65,317 2.5257 4.62%
2021-01-19 0 2.600 2.600 2.720 2.600 2.620 26,000 67,620 2.6008 2.508 2.508 2.624 2.508 2.527 26,956 2.5085 0.00%
2021-01-18 0 2.600 2.600 2.710 2.600 2.740 29,000 77,840 2.6841 2.508 2.508 2.614 2.508 2.643 30,066 2.5889 -2.26%
2021-01-15 0 2.660 2.600 2.740 - - 1,000 2,660 2.6600 2.566 2.508 2.643 - - 1,037 2.5657 0.00%
2021-01-14 0 2.660 2.600 2.740 - - 0 0 - 2.566 2.508 2.643 - - 0 - 0.00%
2021-01-13 0 2.660 2.660 2.790 2.600 2.680 74,000 197,400 2.6676 2.566 2.566 2.691 2.508 2.585 76,721 2.5729 -6.67%
2021-01-12 0 2.850 2.690 2.850 2.650 2.890 87,000 237,390 2.7286 2.749 2.595 2.749 2.556 2.787 90,199 2.6318 -1.38%
2021-01-11 0 2.890 2.750 2.890 2.580 2.890 74,000 202,950 2.7426 2.787 2.652 2.787 2.488 2.787 76,721 2.6453 5.09%
2021-01-08 0 2.750 2.620 2.750 2.600 3.000 110,000 299,460 2.7224 2.652 2.527 2.652 2.508 2.894 114,045 2.6258 -8.33%
2021-01-07 0 3.000 2.650 3.000 3.000 3.000 3,000 9,000 3.0000 2.894 2.556 2.894 2.894 2.894 3,110 2.8936 0.00%
2021-01-06 0 3.000 2.650 3.000 2.800 3.000 33,000 97,710 2.9609 2.894 2.556 2.894 2.701 2.894 34,214 2.8559 6.76%
2021-01-05 0 2.810 2.810 3.080 2.550 3.100 68,000 201,790 2.9675 2.710 2.710 2.971 2.460 2.990 70,501 2.8622 0.00%
2021-01-04 0 2.810 2.810 3.000 2.570 2.800 89,000 247,370 2.7794 2.710 2.710 2.894 2.479 2.701 92,273 2.6809 0.36%
2020-12-31 0 2.800 2.600 2.800 - - 0 0 - 2.701 2.508 2.701 - - 0 - 0.00%
2020-12-30 0 2.800 2.600 2.800 - - 0 0 - 2.701 2.508 2.701 - - 0 - 0.00%
2020-12-29 0 2.800 2.540 2.840 2.800 2.800 7,000 19,600 2.8000 2.701 2.450 2.739 2.701 2.701 7,257 2.7007 3.70%
2020-12-28 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 2.604 2.604 2.652 2.604 2.604 10,368 2.6042 -3.57%
2020-12-24 0 2.800 2.700 3.000 - - 0 0 - 2.701 2.604 2.894 - - 0 - 0.00%
2020-12-23 0 2.800 2.800 3.000 - - 0 0 - 2.701 2.701 2.894 - - 0 - 0.00%
2020-12-22 0 2.800 2.710 2.800 - - 0 0 - 2.701 2.614 2.701 - - 0 - 0.00%
2020-12-21 0 2.800 2.510 2.800 - - 0 0 - 2.701 2.421 2.701 - - 0 - 0.00%
2020-12-18 0 2.800 2.800 3.000 2.800 2.800 1,000 2,800 2.8000 2.701 2.701 2.894 2.701 2.701 1,037 2.7007 -2.78%
2020-12-17 0 2.880 2.510 2.900 2.880 2.880 61,000 175,680 2.8800 2.778 2.421 2.797 2.778 2.778 63,243 2.7778 0.00%
2020-12-16 0 2.880 2.600 2.880 - - 0 0 - 2.778 2.508 2.778 - - 0 - 0.00%
2020-12-15 0 2.880 2.650 2.880 - - 0 0 - 2.778 2.556 2.778 - - 0 - 0.00%
2020-12-14 0 2.880 2.710 2.880 2.880 2.880 47,000 135,360 2.8800 2.778 2.614 2.778 2.778 2.778 48,728 2.7778 0.00%
2020-12-11 0 2.880 2.620 2.900 - - 0 0 - 2.778 2.527 2.797 - - 0 - 0.00%
2020-12-10 0 2.880 2.620 2.880 - - 0 0 - 2.778 2.527 2.778 - - 0 - 0.00%
2020-12-09 0 2.880 2.620 2.880 - - 0 0 - 2.778 2.527 2.778 - - 0 - 0.00%
2020-12-08 0 2.880 2.620 2.990 2.880 2.880 1,000 2,880 2.8800 2.778 2.527 2.884 2.778 2.778 1,037 2.7778 2.86%
2020-12-07 0 2.800 2.700 2.800 2.700 2.800 36,000 99,250 2.7569 2.701 2.604 2.701 2.604 2.701 37,324 2.6592 -1.06%
2020-12-04 0 2.830 2.610 3.000 - - 0 0 - 2.730 2.517 2.894 - - 0 - 0.00%
2020-12-03 0 2.830 2.510 2.900 - - 0 0 - 2.730 2.421 2.797 - - 0 - 0.00%
2020-12-02 0 2.830 2.750 - 2.750 2.830 2,000 5,580 2.7900 2.730 2.652 - 2.652 2.730 2,074 2.6910 -2.08%
2020-12-01 0 2.890 2.890 - 2.890 2.890 23,000 66,470 2.8900 2.787 2.787 - 2.787 2.787 23,846 2.7875 0.00%
2020-11-30 0 2.890 2.510 - - - 0 0 - 2.787 2.421 - - - 0 - 0.00%
2020-11-27 0 2.890 2.510 - - - 0 0 - 2.787 2.421 - - - 0 - 0.00%
2020-11-26 0 2.890 2.510 3.000 - - 0 0 - 2.787 2.421 2.894 - - 0 - 0.00%
2020-11-25 0 2.890 2.870 2.890 - - 0 0 - 2.787 2.768 2.787 - - 0 - 0.00%
2020-11-24 0 2.890 2.890 2.900 2.890 2.890 3,000 8,670 2.8900 2.787 2.787 2.797 2.787 2.787 3,110 2.7875 -0.34%
2020-11-23 0 2.900 2.680 2.900 - - 0 0 - 2.797 2.585 2.797 - - 0 - 0.00%
2020-11-20 0 2.900 2.800 2.900 2.880 2.900 42,000 119,730 2.8507 2.797 2.701 2.797 2.778 2.797 43,545 2.7496 0.00%
2020-11-19 0 2.900 2.900 3.000 - - 0 0 - 2.797 2.797 2.894 - - 0 - 0.00%
2020-11-18 0 2.900 2.800 3.000 - - 0 0 - 2.797 2.701 2.894 - - 0 - 0.00%
2020-11-17 0 2.900 2.900 3.140 - - 0 0 - 2.797 2.797 3.029 - - 0 - 0.00%
2020-11-16 0 2.900 2.800 2.900 2.900 2.900 2,000 5,800 2.9000 2.797 2.701 2.797 2.797 2.797 2,074 2.7971 0.35%
2020-11-13 0 2.890 2.810 3.130 2.800 2.890 6,000 16,890 2.8150 2.787 2.710 3.019 2.701 2.787 6,221 2.7152 3.21%
2020-11-12 0 2.800 2.780 2.900 2.800 2.840 32,000 90,480 2.8275 2.701 2.681 2.797 2.701 2.739 33,177 2.7272 -3.45%
2020-11-11 0 2.900 2.850 2.950 2.900 3.100 16,000 46,710 2.9194 2.797 2.749 2.845 2.797 2.990 16,588 2.8158 2.84%
2020-11-10 0 2.820 2.820 3.000 2.810 2.990 20,600 59,722 2.8991 2.720 2.720 2.894 2.710 2.884 21,358 2.7963 -6.00%
2020-11-09 0 3.000 2.820 3.000 2.900 3.000 27,000 80,740 2.9904 2.894 2.720 2.894 2.797 2.894 27,993 2.8843 -0.33%
2020-11-06 0 3.010 2.980 3.010 3.050 3.060 26,000 79,340 3.0515 2.903 2.874 2.903 2.942 2.951 26,956 2.9433 0.33%
2020-11-05 0 3.000 2.850 3.150 2.960 3.300 156,000 470,930 3.0188 2.894 2.749 3.038 2.855 3.183 161,737 2.9117 -9.09%
2020-11-04 0 3.300 3.000 3.300 3.300 3.300 1,000 3,300 3.3000 3.183 2.894 3.183 3.183 3.183 1,037 3.1829 2.17%
2020-11-03 0 3.230 2.900 3.350 - - 0 0 - 3.115 2.797 3.231 - - 0 - 0.00%
2020-11-02 0 3.230 3.230 3.250 3.230 3.250 3,000 9,710 3.2367 3.115 3.115 3.135 3.115 3.135 3,110 3.1219 -3.58%
2020-10-30 0 3.350 3.010 3.350 - - 0 0 - 3.231 2.903 3.231 - - 0 - 0.00%
2020-10-29 0 3.350 3.250 3.350 - - 0 0 - 3.231 3.135 3.231 - - 0 - -0.30%
2020-10-28 0 3.360 - 3.360 - - 0 0 - 3.241 - 3.241 - - 0 - -0.30%
2020-10-27 0 3.370 - 3.370 - - 0 0 - 3.250 - 3.250 - - 0 - 0.00%
2020-10-23 0 3.370 - 3.520 3.370 3.370 20,000 67,400 3.3700 3.250 - 3.395 3.250 3.250 20,735 3.2505 0.00%
2020-10-22 0 3.370 3.150 3.500 - - 0 0 - 3.250 3.038 3.376 - - 0 - 0.00%
2020-10-21 0 3.370 - 3.500 - - 0 0 - 3.250 - 3.376 - - 0 - 0.00%
2020-10-20 0 3.370 - 3.370 - - 0 0 - 3.250 - 3.250 - - 0 - 0.00%
2020-10-19 0 3.370 - 3.470 - - 0 0 - 3.250 - 3.347 - - 0 - 0.00%
2020-10-16 0 3.370 3.050 3.370 3.180 3.370 17,000 56,290 3.3112 3.250 2.942 3.250 3.067 3.250 17,625 3.1937 -0.30%
2020-10-15 0 3.380 3.180 3.520 - - 0 0 - 3.260 3.067 3.395 - - 0 - 0.00%
2020-10-14 0 3.380 3.250 3.850 3.250 3.380 6,000 20,110 3.3517 3.260 3.135 3.713 3.135 3.260 6,221 3.2328 -0.29%
2020-10-12 0 3.390 3.250 3.790 - - 0 0 - 3.270 3.135 3.656 - - 0 - 0.00%
2020-10-09 0 3.390 3.250 3.690 - - 0 0 - 3.270 3.135 3.559 - - 0 - 0.00%
2020-10-08 0 3.390 3.290 3.390 - - 0 0 - 3.270 3.173 3.270 - - 0 - 0.00%
2020-10-07 0 3.390 3.270 3.390 3.400 3.400 1,000 3,400 3.4000 3.270 3.154 3.270 3.279 3.279 1,037 3.2794 -0.29%
2020-10-06 0 3.400 3.260 3.550 - - 0 0 - 3.279 3.144 3.424 - - 0 - 0.00%
2020-10-05 0 3.400 3.250 3.400 - - 0 0 - 3.279 3.135 3.279 - - 0 - -2.86%
2020-09-30 0 3.500 3.310 3.500 3.500 3.500 63,000 220,500 3.5000 3.376 3.193 3.376 3.376 3.376 65,317 3.3759 -1.41%
2020-09-29 0 3.550 3.250 3.870 3.550 3.550 12,000 42,600 3.5500 3.424 3.135 3.733 3.424 3.424 12,441 3.4241 0.00%
2020-09-28 0 3.550 3.250 3.620 3.550 3.550 1,000 3,550 3.5500 3.424 3.135 3.492 3.424 3.424 1,037 3.4241 -1.39%
2020-09-25 0 3.600 3.250 3.600 - - 0 0 - 3.472 3.135 3.472 - - 0 - 0.00%
2020-09-24 0 3.600 3.250 3.590 - - 0 0 - 3.472 3.135 3.463 - - 0 - -1.37%
2020-09-23 0 3.650 3.250 3.690 - - 0 0 - 3.521 3.135 3.559 - - 0 - 0.00%
2020-09-22 0 3.650 3.350 3.650 - - 0 0 - 3.521 3.231 3.521 - - 0 - 0.00%
2020-09-21 0 3.650 3.390 3.650 3.650 3.650 10,000 36,500 3.6500 3.521 3.270 3.521 3.521 3.521 10,368 3.5205 0.00%
2020-09-18 0 3.650 3.420 3.650 3.650 3.650 1,000 3,650 3.6500 3.521 3.299 3.521 3.521 3.521 1,037 3.5205 -0.27%
2020-09-17 0 3.660 3.510 3.730 3.330 3.650 25,000 87,730 3.5092 3.530 3.386 3.598 3.212 3.521 25,919 3.3847 -5.43%
2020-09-16 0 3.870 3.700 3.870 - - 0 0 - 3.733 3.569 3.733 - - 0 - 0.00%
2020-09-15 0 3.870 3.800 3.870 3.270 3.870 3,000 11,010 3.6700 3.733 3.665 3.733 3.154 3.733 3,110 3.5398 2.11%
2020-09-14 0 3.790 3.250 3.880 - - 0 0 - 3.656 3.135 3.742 - - 0 - 0.00%
2020-09-11 0 3.790 3.690 3.890 3.790 3.790 10,000 37,900 3.7900 3.656 3.559 3.752 3.656 3.656 10,368 3.6556 0.00%
2020-09-10 0 3.790 3.790 3.890 - - 0 0 - 3.656 3.656 3.752 - - 0 - 0.00%
2020-09-09 0 3.790 3.790 3.890 3.790 3.920 45,000 175,100 3.8911 3.656 3.656 3.752 3.656 3.781 46,655 3.7531 -2.82%
2020-09-08 0 3.900 3.820 3.900 3.880 3.900 71,000 276,720 3.8975 3.762 3.685 3.762 3.742 3.762 73,611 3.7592 2.09%
2020-09-07 0 3.820 3.820 3.860 3.800 3.860 65,000 248,450 3.8223 3.685 3.685 3.723 3.665 3.723 67,390 3.6867 0.79%
2020-09-04 0 3.790 3.700 3.790 3.760 3.930 210,500 798,715 3.7944 3.656 3.569 3.656 3.627 3.791 218,241 3.6598 -1.81%
2020-09-03 0 3.860 3.770 3.860 - - 0 0 - 3.723 3.636 3.723 - - 0 - 0.00%
2020-09-02 0 3.860 3.780 3.860 3.600 3.880 14,000 53,370 3.8121 3.723 3.646 3.723 3.472 3.742 14,515 3.6769 0.78%
2020-09-01 0 3.830 3.720 3.830 3.830 3.830 12,000 45,960 3.8300 3.694 3.588 3.694 3.694 3.694 12,441 3.6942 0.26%
2020-08-31 0 3.820 3.820 3.900 3.820 3.920 61,000 237,870 3.8995 3.685 3.685 3.762 3.685 3.781 63,243 3.7612 -2.05%
2020-08-28 0 3.900 3.770 3.900 3.900 3.900 17,000 66,300 3.9000 3.762 3.636 3.762 3.762 3.762 17,625 3.7617 0.78%
2020-08-27 0 3.870 3.860 3.880 3.830 3.920 93,000 361,260 3.8845 3.733 3.723 3.742 3.694 3.781 96,420 3.7467 1.04%
2020-08-26 0 3.830 3.830 3.900 3.810 3.850 25,000 95,810 3.8324 3.694 3.694 3.762 3.675 3.713 25,919 3.6965 -1.79%
2020-08-25 0 3.900 3.860 3.890 3.830 3.980 56,000 217,940 3.8918 3.762 3.723 3.752 3.694 3.839 58,059 3.7537 -1.52%
2020-08-24 0 3.960 3.830 3.960 3.820 3.960 103,500 399,040 3.8555 3.820 3.694 3.820 3.685 3.820 107,306 3.7187 0.00%
2020-08-21 0 3.960 3.400 4.000 3.860 3.960 219,000 850,317 3.8827 3.820 3.279 3.858 3.723 3.820 227,054 3.7450 0.76%
2020-08-20 0 3.930 3.840 3.920 3.810 3.930 8,000 31,050 3.8813 3.791 3.704 3.781 3.675 3.791 8,294 3.7436 -1.75%
2020-08-19 0 4.000 3.900 4.000 3.760 4.000 10,000 38,880 3.8880 3.858 3.762 3.858 3.627 3.858 10,368 3.7501 1.01%
2020-08-18 0 3.960 3.900 3.960 3.770 3.960 26,000 100,980 3.8838 3.820 3.762 3.820 3.636 3.820 26,956 3.7461 0.25%
2020-08-17 0 3.950 3.650 4.180 3.900 3.950 32,000 125,900 3.9344 3.810 3.521 4.032 3.762 3.810 33,177 3.7948 1.28%
2020-08-14 0 3.900 3.900 4.200 3.760 3.760 1,000 3,760 3.7600 3.762 3.762 4.051 3.627 3.627 1,037 3.6266 -1.27%
2020-08-13 0 3.950 3.580 4.050 3.950 3.950 10,000 39,500 3.9500 3.810 3.453 3.906 3.810 3.810 10,368 3.8099 1.54%
2020-08-12 0 3.890 3.580 3.980 3.890 4.010 144,000 575,570 3.9970 3.752 3.453 3.839 3.752 3.868 149,295 3.8552 1.04%
2020-08-11 0 3.850 3.850 3.880 3.700 4.110 84,000 338,880 4.0343 3.713 3.713 3.742 3.569 3.964 87,089 3.8912 -6.10%
2020-08-10 0 4.100 4.100 4.140 4.090 4.390 102,000 424,990 4.1666 3.955 3.955 3.993 3.945 4.234 105,751 4.0188 -1.68%
2020-08-07 0 4.170 4.160 4.210 4.100 4.340 56,000 234,210 4.1823 4.022 4.012 4.061 3.955 4.186 58,059 4.0340 0.48%
2020-08-06 0 4.150 4.080 4.170 4.050 4.570 116,000 493,050 4.2504 4.003 3.935 4.022 3.906 4.408 120,266 4.0997 -1.19%
2020-08-05 0 4.200 4.100 4.200 4.100 5.720 488,500 2,176,830 4.4562 4.051 3.955 4.051 3.955 5.517 506,464 4.2981 9.66%
2020-08-04 0 3.830 3.810 3.980 3.760 3.980 86,000 329,880 3.8358 3.694 3.675 3.839 3.627 3.839 89,163 3.6998 0.79%
2020-08-03 0 3.800 3.610 5.650 3.800 3.800 1,000 3,800 3.8000 3.665 3.482 5.450 3.665 3.665 1,037 3.6652 0.00%
2020-07-31 0 3.800 3.400 3.920 3.800 3.800 2,000 7,600 3.8000 3.665 3.279 3.781 3.665 3.665 2,074 3.6652 0.00%
2020-07-30 0 3.800 3.430 3.880 3.800 3.920 153,000 598,140 3.9094 3.665 3.308 3.742 3.665 3.781 158,626 3.7707 -0.78%
2020-07-29 0 3.830 3.830 3.900 3.800 3.830 36,000 137,730 3.8258 3.694 3.694 3.762 3.665 3.694 37,324 3.6901 4.64%
2020-07-28 0 3.660 3.660 3.820 3.500 4.000 462,000 1,717,120 3.7167 3.530 3.530 3.685 3.376 3.858 478,990 3.5849 7.02%
2020-07-27 0 3.420 3.380 3.460 3.250 3.420 26,000 86,850 3.3404 3.299 3.260 3.337 3.135 3.299 26,956 3.2219 -1.72%
2020-07-24 0 3.480 3.330 3.640 - - 0 0 - 3.357 3.212 3.511 - - 0 - 0.00%
2020-07-23 0 3.480 3.350 3.480 3.310 3.530 14,000 46,830 3.3450 3.357 3.231 3.357 3.193 3.405 14,515 3.2264 3.57%
2020-07-22 0 3.360 3.330 3.500 3.360 3.400 33,000 111,230 3.3706 3.241 3.212 3.376 3.241 3.279 34,214 3.2511 0.90%
2020-07-21 0 3.330 3.330 3.530 3.330 3.540 30,000 103,430 3.4477 3.212 3.212 3.405 3.212 3.414 31,103 3.3254 0.60%
2020-07-20 0 3.310 3.310 3.360 3.310 3.410 59,000 200,380 3.3963 3.193 3.193 3.241 3.193 3.289 61,170 3.2758 -1.19%
2020-07-17 0 3.350 3.210 3.390 3.300 3.370 41,000 137,190 3.3461 3.231 3.096 3.270 3.183 3.250 42,508 3.2274 -1.47%
2020-07-16 0 3.400 3.350 3.450 3.290 3.510 92,000 317,030 3.4460 3.279 3.231 3.328 3.173 3.386 95,383 3.3237 3.03%
2020-07-15 0 3.300 3.100 3.380 3.300 3.480 64,000 217,960 3.4056 3.183 2.990 3.260 3.183 3.357 66,354 3.2848 -7.04%
2020-07-14 0 3.550 3.550 3.990 3.360 3.550 36,000 125,970 3.4992 3.424 3.424 3.848 3.241 3.424 37,324 3.3751 0.00%
2020-07-13 0 3.550 3.400 3.600 3.290 3.550 277,000 964,510 3.4820 3.424 3.279 3.472 3.173 3.424 287,186 3.3585 1.43%
2020-07-10 0 3.500 3.370 3.500 3.500 3.580 8,000 28,260 3.5325 3.376 3.250 3.376 3.376 3.453 8,294 3.4072 -2.23%
2020-07-09 0 3.580 3.580 3.680 3.400 3.580 212,000 745,100 3.5146 3.453 3.453 3.549 3.279 3.453 219,796 3.3900 3.17%
2020-07-08 0 3.470 3.350 3.470 3.350 3.480 77,000 261,350 3.3942 3.347 3.231 3.347 3.231 3.357 79,832 3.2738 7.10%
2020-07-07 0 3.240 3.000 3.240 3.250 3.300 6,000 19,600 3.2667 3.125 2.894 3.125 3.135 3.183 6,221 3.1508 -1.82%
2020-07-06 0 3.300 3.230 3.300 3.210 3.600 185,000 644,140 3.4818 3.183 3.115 3.183 3.096 3.472 191,803 3.3583 5.43%
2020-07-03 0 3.130 3.010 3.130 2.800 3.130 44,000 128,070 2.9107 3.019 2.903 3.019 2.701 3.019 45,618 2.8074 -0.63%
2020-07-02 0 3.150 3.130 3.150 2.990 3.190 54,000 168,730 3.1246 3.038 3.019 3.038 2.884 3.077 55,986 3.0138 -0.32%
2020-06-30 0 3.160 2.600 3.160 - - 1,000 3,160 3.1600 3.048 2.508 3.048 - - 1,037 3.0479 0.00%
2020-06-29 0 3.160 3.080 3.160 3.160 3.270 45,000 143,130 3.1807 3.048 2.971 3.048 3.048 3.154 46,655 3.0678 -6.78%
2020-06-26 0 3.390 3.230 3.390 - - 0 0 - 3.270 3.115 3.270 - - 0 - 0.00%
2020-06-24 0 3.390 3.250 3.390 3.260 3.490 18,000 59,330 3.2961 3.270 3.135 3.270 3.144 3.366 18,662 3.1792 -3.14%
2020-06-23 0 3.500 3.350 3.500 3.400 3.500 19,000 64,700 3.4053 3.376 3.231 3.376 3.279 3.376 19,699 3.2845 0.00%
2020-06-22 0 3.500 3.370 3.570 3.360 3.580 129,000 450,080 3.4890 3.376 3.250 3.443 3.241 3.453 133,744 3.3652 4.17%
2020-06-19 0 3.360 3.330 3.360 3.100 3.400 134,000 444,410 3.3165 3.241 3.212 3.241 2.990 3.279 138,928 3.1989 -2.89%
2020-06-18 0 3.460 3.260 3.460 3.470 3.470 4,000 13,880 3.4700 3.337 3.144 3.337 3.347 3.347 4,147 3.3469 -1.14%
2020-06-17 0 3.500 3.400 3.500 3.500 3.560 14,000 49,700 3.5500 3.376 3.279 3.376 3.376 3.434 14,515 3.4241 -1.69%
2020-06-16 0 3.560 3.250 3.560 3.550 3.560 113,000 402,170 3.5590 3.434 3.135 3.434 3.424 3.434 117,155 3.4328 0.56%
2020-06-15 0 3.540 3.310 3.540 3.440 3.990 13,000 45,470 3.4977 3.414 3.193 3.414 3.318 3.848 13,478 3.3736 5.99%
2020-06-12 0 3.340 3.220 3.350 3.200 3.400 46,000 150,430 3.2702 3.222 3.106 3.231 3.086 3.279 47,692 3.1542 -5.92%
2020-06-11 0 3.550 3.170 3.550 3.150 3.560 64,000 207,810 3.2470 3.424 3.058 3.424 3.038 3.434 66,354 3.1319 1.72%
2020-06-10 0 3.490 3.080 3.490 3.550 3.550 2,000 7,100 3.5500 3.366 2.971 3.366 3.424 3.424 2,074 3.4241 -1.69%
2020-06-09 0 3.550 2.900 3.550 - - 0 0 - 3.424 2.797 3.424 - - 0 - -0.28%
2020-06-08 0 3.560 2.900 3.560 - - 0 0 - 3.434 2.797 3.434 - - 0 - -0.56%
2020-06-05 0 3.580 3.510 3.580 3.580 3.580 2,000 7,160 3.5800 3.453 3.386 3.453 3.453 3.453 2,074 3.4530 5.60%
2020-06-04 0 3.390 2.900 3.580 3.390 3.400 27,000 91,640 3.3941 3.270 2.797 3.453 3.270 3.279 27,993 3.2737 0.30%
2020-06-03 0 3.380 3.220 3.400 3.370 3.480 45,000 155,630 3.4584 3.260 3.106 3.279 3.250 3.357 46,655 3.3358 2.42%
2020-06-02 0 3.300 3.010 3.780 - - 0 0 - 3.183 2.903 3.646 - - 0 - 0.00%
2020-06-01 0 3.310 3.310 3.460 3.290 3.310 75,000 248,020 3.3069 3.183 3.183 3.327 3.164 3.183 77,994 3.1800 0.30%
2020-05-29 0 3.300 3.290 3.380 3.290 3.370 54,000 178,260 3.3011 3.173 3.164 3.250 3.164 3.241 56,155 3.1744 3.12%
2020-05-28 0 3.200 3.200 3.500 3.200 3.650 35,000 118,040 3.3726 3.077 3.077 3.366 3.077 3.510 36,397 3.2431 -12.81%
2020-05-27 0 3.670 3.670 3.800 3.670 3.850 27,000 99,470 3.6841 3.529 3.529 3.654 3.529 3.702 28,078 3.5427 0.00%
2020-05-26 0 3.670 3.670 3.780 3.670 3.670 28,000 102,760 3.6700 3.529 3.529 3.635 3.529 3.529 29,118 3.5291 0.00%
2020-05-25 0 3.670 3.600 3.670 3.750 3.910 34,000 129,800 3.8176 3.529 3.462 3.529 3.606 3.760 35,357 3.6711 -6.62%
2020-05-22 0 3.930 3.350 3.930 3.800 3.980 56,000 216,840 3.8721 3.779 3.221 3.779 3.654 3.827 58,235 3.7235 9.78%
2020-05-21 0 3.580 3.580 3.600 3.560 3.600 76,000 271,920 3.5779 3.443 3.443 3.462 3.423 3.462 79,034 3.4406 -0.56%
2020-05-20 0 3.600 3.410 3.600 3.600 3.700 61,000 222,600 3.6492 3.462 3.279 3.462 3.462 3.558 63,435 3.5091 0.28%
2020-05-19 0 3.590 3.420 3.650 3.550 3.720 107,000 386,440 3.6116 3.452 3.289 3.510 3.414 3.577 111,271 3.4730 0.00%
2020-05-18 0 3.590 3.270 3.610 3.580 3.590 10,000 35,860 3.5860 3.452 3.144 3.471 3.443 3.452 10,399 3.4484 0.00%
2020-05-15 0 3.590 3.590 3.600 3.060 3.600 41,000 144,610 3.5271 3.452 3.452 3.462 2.943 3.462 42,637 3.3917 1.41%
2020-05-14 0 3.540 3.540 3.600 - - 0 0 - 3.404 3.404 3.462 - - 0 - 0.00%
2020-05-13 0 3.540 3.000 3.550 3.540 3.590 17,000 60,760 3.5741 3.404 2.885 3.414 3.404 3.452 17,679 3.4369 -1.12%
2020-05-12 0 3.580 3.000 3.580 3.580 3.590 7,000 25,110 3.5871 3.443 2.885 3.443 3.443 3.452 7,279 3.4495 -0.28%
2020-05-11 0 3.590 3.000 3.590 3.590 3.900 5,000 18,490 3.6980 3.452 2.885 3.452 3.452 3.750 5,200 3.5561 11.49%
2020-05-08 0 3.220 2.910 3.220 3.200 3.220 31,000 99,620 3.2135 3.096 2.798 3.096 3.077 3.096 32,237 3.0902 4.21%
2020-05-07 0 3.090 2.900 3.090 2.740 3.100 33,000 96,550 2.9258 2.971 2.789 2.971 2.635 2.981 34,317 2.8135 3.00%
2020-05-06 0 3.000 3.000 3.100 3.000 3.000 7,000 21,000 3.0000 2.885 2.885 2.981 2.885 2.885 7,279 2.8848 0.00%
2020-05-05 0 3.000 3.000 3.990 2.990 3.010 53,000 159,190 3.0036 2.885 2.885 3.837 2.875 2.894 55,116 2.8883 0.00%
2020-05-04 0 3.000 2.750 3.130 - - 0 0 - 2.885 2.644 3.010 - - 0 - 0.00%
2020-04-29 0 3.000 3.000 3.200 3.000 3.000 2,000 6,000 3.0000 2.885 2.885 3.077 2.885 2.885 2,080 2.8848 -3.23%
2020-04-28 0 3.100 3.000 3.990 2.990 3.100 115,000 346,160 3.0101 2.981 2.885 3.837 2.875 2.981 119,590 2.8945 5.44%
2020-04-27 0 2.940 2.890 2.940 2.950 2.950 1,000 2,950 2.9500 2.827 2.779 2.827 2.837 2.837 1,040 2.8368 1.73%
2020-04-24 0 2.890 2.880 2.950 2.600 3.000 21,000 57,910 2.7576 2.779 2.769 2.837 2.500 2.885 21,838 2.6518 -3.67%
2020-04-23 0 3.000 2.600 3.060 - - 0 0 - 2.885 2.500 2.943 - - 0 - 0.00%
2020-04-22 0 3.000 2.600 3.990 - - 0 0 - 2.885 2.500 3.837 - - 0 - 0.00%
2020-04-21 0 3.000 2.500 3.990 - - 0 0 - 2.885 2.404 3.837 - - 0 - 0.00%
2020-04-20 0 3.000 2.800 3.990 2.990 3.000 30,000 89,990 2.9997 2.885 2.693 3.837 2.875 2.885 31,197 2.8845 0.00%
2020-04-17 0 3.000 2.800 3.000 3.000 3.000 71,000 213,000 3.0000 2.885 2.693 2.885 2.885 2.885 73,834 2.8848 -0.66%
2020-04-16 0 3.020 2.630 3.020 2.950 3.030 29,000 87,550 3.0190 2.904 2.529 2.904 2.837 2.914 30,158 2.9031 2.72%
2020-04-15 0 2.940 2.640 3.000 2.600 2.940 63,000 170,760 2.7105 2.827 2.539 2.885 2.500 2.827 65,515 2.6064 1.38%
2020-04-14 0 2.900 2.700 2.900 2.900 2.900 10,000 29,000 2.9000 2.789 2.596 2.789 2.789 2.789 10,399 2.7887 1.05%
2020-04-09 0 2.870 2.650 2.940 - - 0 0 - 2.760 2.548 2.827 - - 0 - 0.00%
2020-04-08 0 2.870 2.650 2.870 2.870 2.870 2,000 5,740 2.8700 2.760 2.548 2.760 2.760 2.760 2,080 2.7598 0.00%
2020-04-07 0 2.870 2.650 2.950 - - 0 0 - 2.760 2.548 2.837 - - 0 - 0.00%
2020-04-06 0 2.870 2.850 3.030 - - 0 0 - 2.760 2.741 2.914 - - 0 - 0.00%
2020-04-03 0 2.870 2.650 2.910 2.820 2.910 8,000 22,790 2.8488 2.760 2.548 2.798 2.712 2.798 8,319 2.7394 0.70%
2020-04-02 0 2.850 2.650 2.900 2.460 2.900 14,000 37,310 2.6650 2.741 2.548 2.789 2.366 2.789 14,559 2.5627 -5.00%
2020-04-01 0 3.000 2.220 3.000 2.840 3.030 23,000 69,080 3.0035 2.885 2.135 2.885 2.731 2.914 23,918 2.8882 5.63%
2020-03-31 0 2.840 2.670 2.900 2.690 2.840 11,000 30,090 2.7355 2.731 2.568 2.789 2.587 2.731 11,439 2.6305 12.70%
2020-03-30 0 2.520 2.520 2.900 2.520 2.520 1,000 2,520 2.5200 2.423 2.423 2.789 2.423 2.423 1,040 2.4233 -3.08%
2020-03-27 0 2.600 2.530 2.900 2.390 2.920 90,000 234,800 2.6089 2.500 2.433 2.789 2.298 2.808 93,592 2.5087 -3.70%
2020-03-26 0 2.700 2.550 2.700 2.650 3.190 145,000 418,480 2.8861 2.596 2.452 2.596 2.548 3.068 150,788 2.7753 -16.15%
2020-03-25 0 3.220 2.510 3.380 - - 0 0 - 3.096 2.414 3.250 - - 0 - 0.00%
2020-03-24 0 3.220 3.110 3.320 - - 0 0 - 3.096 2.991 3.193 - - 0 - 0.00%
2020-03-23 0 3.220 3.000 3.220 2.690 3.500 86,000 249,660 2.9030 3.096 2.885 3.096 2.587 3.366 89,433 2.7916 -6.67%
2020-03-20 0 3.450 3.250 3.450 - - 0 0 - 3.318 3.125 3.318 - - 0 - -1.43%
2020-03-19 0 3.500 2.540 3.500 3.300 3.500 7,000 24,300 3.4714 3.366 2.443 3.366 3.173 3.366 7,279 3.3382 4.48%
2020-03-18 0 3.350 2.650 3.350 - - 0 0 - 3.221 2.548 3.221 - - 0 - -4.01%
2020-03-17 0 3.490 3.400 3.850 3.300 3.490 7,000 23,860 3.4086 3.356 3.269 3.702 3.173 3.356 7,279 3.2777 -0.29%
2020-03-16 0 3.500 3.480 3.850 - - 0 0 - 3.366 3.346 3.702 - - 0 - 0.00%
2020-03-13 0 3.500 3.210 3.500 3.490 3.500 36,000 125,670 3.4908 3.366 3.087 3.366 3.356 3.366 37,437 3.3568 -2.78%
2020-03-12 0 3.600 3.600 3.800 3.600 3.850 24,000 89,130 3.7138 3.462 3.462 3.654 3.462 3.702 24,958 3.5712 -7.46%
2020-03-11 0 3.890 3.500 3.890 - - 0 0 - 3.741 3.366 3.741 - - 0 - -0.26%
2020-03-10 0 3.900 3.250 3.900 3.600 3.990 12,000 43,980 3.6650 3.750 3.125 3.750 3.462 3.837 12,479 3.5243 1.30%
2020-03-09 0 3.850 3.200 3.990 - - 0 0 - 3.702 3.077 3.837 - - 0 - 0.00%
2020-03-06 0 3.850 3.200 3.850 - - 0 0 - 3.702 3.077 3.702 - - 0 - 0.00%
2020-03-05 0 3.850 3.200 3.850 - - 0 0 - 3.702 3.077 3.702 - - 0 - 0.00%
2020-03-04 0 3.850 3.200 3.870 3.850 3.850 200,000 770,000 3.8500 3.702 3.077 3.721 3.702 3.702 207,983 3.7022 -0.52%
2020-03-03 0 3.870 3.200 3.900 3.870 3.870 100,000 387,000 3.8700 3.721 3.077 3.750 3.721 3.721 103,992 3.7215 0.00%
2020-03-02 0 3.870 3.200 3.870 3.870 3.870 150,000 580,500 3.8700 3.721 3.077 3.721 3.721 3.721 155,987 3.7215 0.00%
2020-02-28 0 3.870 3.250 3.870 3.700 4.000 138,000 530,360 3.8432 3.721 3.125 3.721 3.558 3.846 143,508 3.6957 0.52%
2020-02-27 0 3.850 3.680 3.850 3.700 4.000 142,800 547,620 3.8349 3.702 3.539 3.702 3.558 3.846 148,500 3.6877 1.85%
2020-02-26 0 3.780 3.200 3.780 3.780 3.780 23,000 86,940 3.7800 3.635 3.077 3.635 3.635 3.635 23,918 3.6349 -0.53%
2020-02-25 0 3.800 3.200 3.800 - - 0 0 - 3.654 3.077 3.654 - - 0 - 0.00%
2020-02-24 0 3.800 3.200 3.800 - - 0 0 - 3.654 3.077 3.654 - - 0 - -0.78%
2020-02-21 0 3.830 3.200 3.830 3.830 3.850 4,000 15,360 3.8400 3.683 3.077 3.683 3.683 3.702 4,160 3.6926 0.00%
2020-02-20 0 3.830 3.580 3.970 3.780 3.880 45,000 171,420 3.8093 3.683 3.443 3.818 3.635 3.731 46,796 3.6631 0.79%
2020-02-19 0 3.800 3.550 3.800 3.200 3.960 164,000 602,660 3.6748 3.654 3.414 3.654 3.077 3.808 170,546 3.5337 -0.26%
2020-02-18 0 3.810 3.230 3.810 - - 0 0 - 3.664 3.106 3.664 - - 0 - 0.00%
2020-02-17 0 3.810 3.230 3.810 - - 0 0 - 3.664 3.106 3.664 - - 0 - 0.00%
2020-02-14 0 3.810 3.230 3.810 - - 0 0 - 3.664 3.106 3.664 - - 0 - -0.26%
2020-02-13 0 3.820 3.230 3.870 - - 0 0 - 3.673 3.106 3.721 - - 0 - 0.00%
2020-02-12 0 3.820 3.230 3.900 - - 0 0 - 3.673 3.106 3.750 - - 0 - 0.00%
2020-02-11 0 3.820 3.230 3.820 3.820 3.820 3,000 11,460 3.8200 3.673 3.106 3.673 3.673 3.673 3,120 3.6734 0.53%
2020-02-10 0 3.800 3.230 3.800 - - 0 0 - 3.654 3.106 3.654 - - 0 - -0.26%
2020-02-07 0 3.810 3.230 3.810 - - 0 0 - 3.664 3.106 3.664 - - 0 - 0.00%
2020-02-06 0 3.810 3.230 3.900 - - 0 0 - 3.664 3.106 3.750 - - 0 - 0.00%
2020-02-05 0 3.810 3.230 3.820 - - 0 0 - 3.664 3.106 3.673 - - 0 - 0.00%
2020-02-04 0 3.810 3.230 3.810 - - 0 0 - 3.664 3.106 3.664 - - 0 - 0.00%
2020-02-03 0 3.810 3.230 3.810 - - 0 0 - 3.664 3.106 3.664 - - 0 - -1.04%
2020-01-31 0 3.850 3.230 3.850 - - 0 0 - 3.702 3.106 3.702 - - 0 - 0.00%
2020-01-30 0 3.850 3.230 3.850 - - 0 0 - 3.702 3.106 3.702 - - 0 - 0.00%
2020-01-29 0 3.850 3.230 3.850 - - 0 0 - 3.702 3.106 3.702 - - 0 - 0.00%
2020-01-24 0 3.850 3.230 3.850 - - 0 0 - 3.702 3.106 3.702 - - 0 - 0.00%
2020-01-23 0 3.850 3.230 3.850 - - 0 0 - 3.702 3.106 3.702 - - 0 - -1.03%
2020-01-22 0 3.890 3.230 3.890 3.900 3.900 10,000 39,000 3.9000 3.741 3.106 3.741 3.750 3.750 10,399 3.7503 -0.26%
2020-01-21 0 3.900 3.230 3.900 3.900 3.900 60,000 234,000 3.9000 3.750 3.106 3.750 3.750 3.750 62,395 3.7503 0.00%
2020-01-20 0 3.900 3.900 3.960 3.900 4.000 30,000 118,920 3.9640 3.750 3.750 3.808 3.750 3.846 31,197 3.8118 -1.52%
2020-01-17 0 3.960 3.230 3.960 4.000 4.000 1,000 4,000 4.0000 3.808 3.106 3.808 3.846 3.846 1,040 3.8465 -0.25%
2020-01-16 0 3.970 3.230 3.970 - - 0 0 - 3.818 3.106 3.818 - - 0 - -0.75%
2020-01-15 0 4.000 3.230 4.000 - - 0 0 - 3.846 3.106 3.846 - - 0 - 0.00%
2020-01-14 0 4.000 3.900 4.000 4.000 4.000 27,000 108,000 4.0000 3.846 3.750 3.846 3.846 3.846 28,078 3.8465 1.01%
2020-01-13 0 3.960 3.230 3.960 - - 0 0 - 3.808 3.106 3.808 - - 0 - 0.00%
2020-01-10 0 3.960 3.230 3.960 - - 0 0 - 3.808 3.106 3.808 - - 0 - 0.00%
2020-01-09 0 3.960 3.460 3.960 - - 0 0 - 3.808 3.327 3.808 - - 0 - -0.25%
2020-01-08 0 3.970 3.600 3.980 3.990 4.000 12,000 47,990 3.9992 3.818 3.462 3.827 3.837 3.846 12,479 3.8457 2.32%
2020-01-07 0 3.880 3.800 3.880 3.880 3.920 34,000 132,190 3.8879 3.731 3.654 3.731 3.731 3.770 35,357 3.7387 -2.27%
2020-01-06 0 3.970 3.230 3.980 3.980 4.000 88,000 351,620 3.9957 3.818 3.106 3.827 3.827 3.846 91,513 3.8423 0.25%
2020-01-03 0 3.960 3.700 3.960 3.830 3.960 34,000 132,900 3.9088 3.808 3.558 3.808 3.683 3.808 35,357 3.7588 4.76%
2020-01-02 0 3.780 3.700 3.820 3.650 3.780 59,000 219,840 3.7261 3.635 3.558 3.673 3.510 3.635 61,355 3.5831 0.00%
2019-12-31 0 3.780 3.230 3.800 3.780 3.780 11,000 41,580 3.7800 3.635 3.106 3.654 3.635 3.635 11,439 3.6349 0.00%
2019-12-30 0 3.780 3.780 3.800 3.500 3.820 57,000 212,640 3.7305 3.635 3.635 3.654 3.366 3.673 59,275 3.5873 -1.05%
2019-12-27 0 3.820 3.810 4.000 3.700 3.820 355,853 1,344,873 3.7793 3.673 3.664 3.846 3.558 3.673 370,057 3.6342 0.00%
2019-12-24 0 3.820 3.800 3.820 3.800 3.820 35,000 133,680 3.8194 3.673 3.654 3.673 3.654 3.673 36,397 3.6728 0.00%
2019-12-23 0 3.820 3.780 3.820 3.780 3.820 641,077 2,440,137 3.8063 3.673 3.635 3.673 3.635 3.673 666,666 3.6602 0.00%
2019-12-20 0 3.820 3.800 3.820 3.800 3.880 562,982 2,146,412 3.8126 3.673 3.654 3.673 3.654 3.731 585,454 3.6662 0.53%
2019-12-19 0 3.800 3.760 3.800 3.890 3.900 16,000 62,340 3.8963 3.654 3.616 3.654 3.741 3.750 16,639 3.7467 0.00%
2019-12-18 0 3.800 3.500 3.800 3.800 4.000 113,000 430,000 3.8053 3.654 3.366 3.654 3.654 3.846 117,511 3.6592 0.00%
2019-12-17 0 3.800 3.800 3.990 3.800 3.890 103,000 391,500 3.8010 3.654 3.654 3.837 3.654 3.741 107,111 3.6551 0.00%
2019-12-16 0 3.800 3.800 3.950 3.650 4.000 85,178 321,299 3.7721 3.654 3.654 3.798 3.510 3.846 88,578 3.6273 -5.00%
2019-12-13 0 4.000 3.950 5.720 3.950 4.000 203,000 811,090 3.9955 3.846 3.798 5.500 3.798 3.846 211,103 3.8422 0.00%
2019-12-12 0 4.000 4.000 4.050 4.000 4.060 40,000 160,360 4.0090 3.846 3.846 3.895 3.846 3.904 41,597 3.8551 0.00%
2019-12-11 0 4.000 3.980 4.000 4.000 4.070 54,000 216,820 4.0152 3.846 3.827 3.846 3.846 3.914 56,155 3.8611 -2.44%
2019-12-10 0 4.100 4.000 4.100 4.100 4.180 9,000 37,100 4.1222 3.943 3.846 3.943 3.943 4.020 9,359 3.9640 -3.07%
2019-12-09 0 4.230 4.100 4.230 4.320 4.330 13,000 56,280 4.3292 4.068 3.943 4.068 4.154 4.164 13,519 4.1631 -0.47%
2019-12-06 0 4.250 4.250 4.690 4.190 4.220 66,000 277,710 4.2077 4.087 4.087 4.510 4.029 4.058 68,634 4.0462 0.71%
2019-12-05 0 4.220 4.210 4.220 4.210 4.440 99,000 419,860 4.2410 4.058 4.048 4.058 4.048 4.270 102,952 4.0782 -5.17%
2019-12-04 0 4.450 4.000 4.450 4.440 4.500 158,000 702,600 4.4468 4.279 3.846 4.279 4.270 4.327 164,307 4.2761 -1.98%
2019-12-03 0 4.540 4.340 4.540 4.260 4.580 227,000 1,005,430 4.4292 4.366 4.173 4.366 4.096 4.404 236,061 4.2592 6.07%
2019-12-02 0 4.280 4.200 4.280 4.220 4.300 209,000 885,560 4.2371 4.116 4.039 4.116 4.058 4.135 217,342 4.0745 7.00%
2019-11-29 0 4.000 3.710 3.930 3.230 4.000 333,000 1,308,360 3.9290 3.846 3.568 3.779 3.106 3.846 346,292 3.7782 0.00%
2019-11-28 0 4.000 3.910 4.100 3.890 4.000 118,000 463,580 3.9286 3.846 3.760 3.943 3.741 3.846 122,710 3.7778 2.56%
2019-11-27 0 3.900 3.750 3.910 3.890 3.910 93,000 362,630 3.8992 3.750 3.606 3.760 3.741 3.760 96,712 3.7496 2.63%
2019-11-26 0 3.800 3.800 3.850 3.800 3.930 82,000 319,050 3.8909 3.654 3.654 3.702 3.654 3.779 85,273 3.7415 -2.06%
2019-11-25 0 3.880 3.870 3.880 3.700 3.910 73,000 279,540 3.8293 3.731 3.721 3.731 3.558 3.760 75,914 3.6823 -0.51%
2019-11-22 0 3.900 3.900 4.100 3.900 3.900 23,000 89,700 3.9000 3.750 3.750 3.943 3.750 3.750 23,918 3.7503 -2.50%
2019-11-21 0 4.000 3.660 4.000 3.880 4.000 120,000 466,010 3.8834 3.846 3.520 3.846 3.731 3.846 124,790 3.7344 7.53%
2019-11-20 0 3.720 3.520 3.720 3.500 3.750 31,000 114,330 3.6881 3.577 3.385 3.577 3.366 3.606 32,237 3.5465 6.29%
2019-11-19 0 3.500 3.420 3.880 3.400 3.500 78,965 271,845 3.4426 3.366 3.289 3.731 3.269 3.366 82,117 3.3105 4.48%
2019-11-18 0 3.350 3.280 3.350 3.280 3.360 153,000 507,720 3.3184 3.221 3.154 3.221 3.154 3.231 159,107 3.1911 2.13%
2019-11-15 0 3.280 3.280 3.320 3.200 3.320 200,000 649,750 3.2488 3.154 3.154 3.193 3.077 3.193 207,983 3.1241 0.00%
2019-11-14 0 3.280 3.200 3.300 3.200 3.300 149,000 482,200 3.2362 3.154 3.077 3.173 3.077 3.173 154,947 3.1120 2.50%
2019-11-13 0 3.200 3.200 3.260 3.200 3.250 163,000 524,730 3.2192 3.077 3.077 3.135 3.077 3.125 169,506 3.0956 -1.54%
2019-11-12 0 3.250 3.250 3.300 3.200 3.280 53,000 171,840 3.2423 3.125 3.125 3.173 3.077 3.154 55,116 3.1178 -0.91%
2019-11-11 0 3.280 3.150 3.280 3.250 3.350 121,000 399,000 3.2975 3.154 3.029 3.154 3.125 3.221 125,830 3.1709 -2.38%
2019-11-08 0 3.360 3.330 3.360 3.300 3.370 210,000 701,270 3.3394 3.231 3.202 3.231 3.173 3.241 218,382 3.2112 2.13%
2019-11-07 0 3.290 3.290 3.350 3.290 3.380 121,000 402,380 3.3255 3.164 3.164 3.221 3.164 3.250 125,830 3.1978 0.30%
2019-11-06 0 3.280 3.230 3.300 3.120 3.400 147,000 472,750 3.2160 3.154 3.106 3.173 3.000 3.269 152,868 3.0925 7.54%
2019-11-05 0 3.050 3.050 3.090 2.900 3.050 51,000 151,480 2.9702 2.933 2.933 2.971 2.789 2.933 53,036 2.8562 1.67%
2019-11-04 0 3.000 2.900 3.000 2.900 3.050 179,500 539,330 3.0046 2.885 2.789 2.885 2.789 2.933 186,665 2.8893 0.00%
2019-11-01 0 3.000 2.900 3.000 2.850 3.000 81,000 238,590 2.9456 2.885 2.789 2.885 2.741 2.885 84,233 2.8325 7.14%
2019-10-31 0 2.800 2.700 2.850 - - 3 7 2.3333 2.693 2.596 2.741 - - 3 2.2438 0.00%
2019-10-30 0 2.800 2.700 2.850 2.800 2.800 2,002 5,605 2.7997 2.693 2.596 2.741 2.693 2.693 2,082 2.6922 0.00%
2019-10-29 0 2.800 2.620 2.800 - - 0 0 - 2.693 2.519 2.693 - - 0 - 0.00%
2019-10-28 0 2.800 2.720 2.900 2.800 3.000 10,000 29,680 2.9680 2.693 2.616 2.789 2.693 2.885 10,399 2.8541 -2.78%
2019-10-25 0 2.880 2.600 2.990 - - 0 0 - 2.769 2.500 2.875 - - 0 - 0.00%
2019-10-24 0 2.880 2.630 2.880 2.880 2.880 14,000 40,320 2.8800 2.769 2.529 2.769 2.769 2.769 14,559 2.7695 7.87%
2019-10-23 0 2.670 2.670 2.880 2.650 2.650 1,000 2,650 2.6500 2.568 2.568 2.769 2.548 2.548 1,040 2.5483 -7.29%
2019-10-22 0 2.880 2.650 2.880 - - 0 0 - 2.769 2.548 2.769 - - 0 - 0.00%
2019-10-21 0 2.880 2.720 2.880 2.600 2.880 115,000 318,010 2.7653 2.769 2.616 2.769 2.500 2.769 119,590 2.6592 2.86%
2019-10-18 0 2.800 2.800 2.960 2.580 2.800 41,000 108,490 2.6461 2.693 2.693 2.846 2.481 2.693 42,637 2.5445 -6.67%
2019-10-17 0 3.000 2.600 3.000 2.450 3.000 150,000 405,400 2.7027 2.885 2.500 2.885 2.356 2.885 155,987 2.5989 8.70%
2019-10-16 0 2.760 2.760 3.000 2.520 3.000 36,000 99,120 2.7533 2.654 2.654 2.885 2.423 2.885 37,437 2.6476 -9.80%
2019-10-15 0 3.060 2.210 3.060 - - 0 0 - 2.943 2.125 2.943 - - 0 - -0.65%
2019-10-14 0 3.080 2.210 3.080 - - 0 0 - 2.962 2.125 2.962 - - 0 - -2.53%
2019-10-11 0 3.160 2.020 3.190 - - 0 0 - 3.039 1.942 3.068 - - 0 - 0.00%
2019-10-10 0 3.160 2.030 3.160 3.160 3.160 2,000 6,320 3.1600 3.039 1.952 3.039 3.039 3.039 2,080 3.0387 0.00%
2019-10-09 0 3.160 2.470 3.160 - - 0 0 - 3.039 2.375 3.039 - - 0 - 0.00%
2019-10-08 0 3.160 2.060 3.880 - - 0 0 - 3.039 1.981 3.731 - - 0 - 0.00%
2019-10-04 0 3.160 2.300 3.160 3.160 3.160 100,000 316,000 3.1600 3.039 2.212 3.039 3.039 3.039 103,992 3.0387 0.00%
2019-10-03 0 3.160 2.460 3.160 3.100 3.160 22,001 68,772 3.1259 3.039 2.366 3.039 2.981 3.039 22,879 3.0059 2.27%
2019-10-02 0 3.090 2.020 3.090 - - 0 0 - 2.971 1.942 2.971 - - 0 - -0.32%
2019-09-30 0 3.100 2.100 3.120 - - 0 0 - 2.981 2.019 3.000 - - 0 - 0.00%
2019-09-27 0 3.100 2.090 3.100 - - 0 0 - 2.981 2.010 2.981 - - 0 - 0.00%
2019-09-26 0 3.100 2.040 3.140 - - 0 0 - 2.981 1.962 3.019 - - 0 - 0.00%
2019-09-25 0 3.100 2.800 3.120 3.100 3.100 10,000 31,000 3.1000 2.981 2.693 3.000 2.981 2.981 10,399 2.9810 0.00%
2019-09-24 0 3.100 2.080 3.110 3.060 3.100 34,000 105,100 3.0912 2.981 2.000 2.991 2.943 2.981 35,357 2.9725 1.31%
2019-09-23 0 3.060 2.030 3.060 - - 1 2 2.0000 2.943 1.952 2.943 - - 1 1.9232 -1.92%
2019-09-20 0 3.120 2.900 3.120 3.120 3.120 2,000 6,240 3.1200 3.000 2.789 3.000 3.000 3.000 2,080 3.0002 -0.95%
2019-09-19 0 3.150 2.810 3.320 2.850 3.150 151,000 452,160 2.9944 3.029 2.702 3.193 2.741 3.029 157,027 2.8795 1.94%
2019-09-18 0 3.090 2.040 3.100 3.020 3.090 28,000 85,400 3.0500 2.971 1.962 2.981 2.904 2.971 29,118 2.9329 1.98%
2019-09-17 0 3.030 2.900 3.150 2.980 3.030 25,000 75,000 3.0000 2.914 2.789 3.029 2.866 2.914 25,998 2.8848 2.71%
2019-09-16 0 2.950 2.460 2.800 2.700 2.950 127,000 360,230 2.8365 2.837 2.366 2.693 2.596 2.837 132,069 2.7276 5.36%
2019-09-13 0 2.800 2.800 2.990 2.680 2.800 125,000 338,990 2.7119 2.693 2.693 2.875 2.577 2.693 129,989 2.6078 4.48%
2019-09-12 0 2.680 2.600 2.690 2.680 2.690 24,000 64,340 2.6808 2.577 2.500 2.587 2.577 2.587 24,958 2.5779 0.75%
2019-09-11 0 2.660 2.660 2.720 2.600 2.880 20,000 54,130 2.7065 2.558 2.558 2.616 2.500 2.769 20,798 2.6026 -5.00%
2019-09-10 0 2.800 2.500 2.800 2.700 2.880 73,000 201,720 2.7633 2.693 2.404 2.693 2.596 2.769 75,914 2.6572 3.32%
2019-09-09 0 2.710 2.700 3.150 - - 850 2,278 2.6800 2.606 2.596 3.029 - - 884 2.5771 0.00%
2019-09-06 0 2.710 2.700 2.800 2.700 2.990 45,000 125,600 2.7911 2.606 2.596 2.693 2.596 2.875 46,796 2.6840 -8.14%
2019-09-05 0 2.950 2.030 2.970 - - 0 0 - 2.837 1.952 2.856 - - 0 - 0.00%
2019-09-04 0 2.950 2.070 2.980 - - 0 0 - 2.837 1.991 2.866 - - 0 - 0.00%
2019-09-03 0 2.950 2.580 2.950 2.990 2.990 10,000 29,900 2.9900 2.837 2.481 2.837 2.875 2.875 10,399 2.8752 10.07%
2019-09-02 0 2.680 2.030 2.990 - - 0 0 - 2.577 1.952 2.875 - - 0 - 0.00%
2019-08-30 0 2.680 2.500 2.990 - - 0 0 - 2.577 2.404 2.875 - - 0 - 0.00%
2019-08-29 0 2.680 2.010 2.850 2.680 2.680 10,000 26,800 2.6800 2.577 1.933 2.741 2.577 2.577 10,399 2.5771 -5.96%
2019-08-28 0 2.850 2.020 2.850 2.880 2.880 15,000 43,200 2.8800 2.741 1.942 2.741 2.769 2.769 15,599 2.7695 1.79%
2019-08-27 0 2.800 2.800 2.880 2.500 2.880 34,000 93,520 2.7506 2.693 2.693 2.769 2.404 2.769 35,357 2.6450 -2.78%
2019-08-26 0 2.880 2.010 2.880 - - 0 0 - 2.769 1.933 2.769 - - 0 - -1.03%
2019-08-23 0 2.910 2.580 3.080 - - 0 0 - 2.798 2.481 2.962 - - 0 - 0.00%
2019-08-22 0 2.910 2.040 3.100 2.910 2.910 20,000 58,200 2.9100 2.798 1.962 2.981 2.798 2.798 20,798 2.7983 0.00%
2019-08-21 0 2.910 2.020 2.910 - - 0 0 - 2.798 1.942 2.798 - - 0 - 0.00%
2019-08-20 0 2.910 2.010 3.000 - - 0 0 - 2.798 1.933 2.885 - - 0 - 0.00%
2019-08-19 0 2.910 2.600 2.910 - - 0 0 - 2.798 2.500 2.798 - - 0 - -3.00%
2019-08-16 0 3.000 2.380 3.000 - - 0 0 - 2.885 2.289 2.885 - - 0 - 0.00%
2019-08-15 0 3.000 2.580 3.000 - - 0 0 - 2.885 2.481 2.885 - - 0 - -0.99%
2019-08-14 0 3.030 2.580 3.030 3.030 3.030 20,000 60,600 3.0300 2.914 2.481 2.914 2.914 2.914 20,798 2.9137 -1.62%
2019-08-13 0 3.080 2.590 3.080 3.000 3.090 10,000 30,810 3.0810 2.962 2.491 2.962 2.885 2.971 10,399 2.9627 2.67%
2019-08-12 0 3.000 2.410 3.000 3.000 3.000 10,000 30,000 3.0000 2.885 2.317 2.885 2.885 2.885 10,399 2.8848 1.35%
2019-08-09 0 2.960 2.010 2.960 2.980 2.980 28,000 83,440 2.9800 2.846 1.933 2.846 2.866 2.866 29,118 2.8656 -1.00%
2019-08-08 0 2.990 2.020 2.990 2.990 2.990 35,000 104,650 2.9900 2.875 1.942 2.875 2.875 2.875 36,397 2.8752 3.82%
2019-08-07 0 2.880 2.390 2.880 - - 0 0 - 2.769 2.298 2.769 - - 0 - 0.00%
2019-08-06 0 2.880 2.680 2.880 2.880 2.880 37,000 106,560 2.8800 2.769 2.577 2.769 2.769 2.769 38,477 2.7695 0.00%
2019-08-05 0 2.880 2.390 3.120 - - 0 0 - 2.769 2.298 3.000 - - 0 - 0.00%
2019-08-02 0 2.880 2.390 3.120 - - 0 0 - 2.769 2.298 3.000 - - 0 - 0.00%
2019-08-01 0 2.880 2.010 3.210 - - 0 0 - 2.769 1.933 3.087 - - 0 - 0.00%
2019-07-31 0 2.880 2.880 2.980 2.880 2.880 40,000 115,200 2.8800 2.769 2.769 2.866 2.769 2.769 41,597 2.7695 0.00%
2019-07-30 0 2.880 2.710 2.980 2.880 2.880 6,000 17,280 2.8800 2.769 2.606 2.866 2.769 2.769 6,239 2.7695 1.41%
2019-07-29 0 2.840 2.710 2.880 - - 0 0 - 2.731 2.606 2.769 - - 0 - 0.00%
2019-07-26 0 2.840 2.840 2.850 2.630 2.840 11,000 30,610 2.7827 2.731 2.731 2.741 2.529 2.731 11,439 2.6759 -1.73%
2019-07-25 0 2.890 2.890 3.050 2.690 2.690 4,000 10,760 2.6900 2.779 2.779 2.933 2.587 2.587 4,160 2.5867 7.84%
2019-07-24 0 2.680 2.680 3.080 2.510 2.510 1,000 2,510 2.5100 2.577 2.577 2.962 2.414 2.414 1,040 2.4137 -14.92%
2019-07-23 0 3.150 2.530 3.150 - - 0 0 - 3.029 2.433 3.029 - - 0 - -1.56%
2019-07-22 0 3.200 2.800 3.200 3.180 3.390 80,000 261,800 3.2725 3.077 2.693 3.077 3.058 3.260 83,193 3.1469 24.51%
2019-07-19 0 2.570 2.570 2.690 2.410 2.770 132,000 336,540 2.5495 2.471 2.471 2.587 2.317 2.664 137,269 2.4517 -1.15%
2019-07-18 0 2.600 2.600 2.820 2.590 2.590 4,000 10,360 2.5900 2.500 2.500 2.712 2.491 2.491 4,160 2.4906 -2.26%
2019-07-17 0 2.660 2.660 2.900 2.660 2.660 15,000 39,900 2.6600 2.558 2.558 2.789 2.558 2.558 15,599 2.5579 2.31%
2019-07-16 0 2.600 2.600 2.990 - - 0 0 - 2.500 2.500 2.875 - - 0 - 1.56%
2019-07-15 0 2.560 2.560 2.880 2.390 2.570 40,000 98,950 2.4738 2.462 2.462 2.769 2.298 2.471 41,597 2.3788 0.00%
2019-07-12 0 2.560 2.560 2.670 2.530 2.780 103,001 267,172 2.5939 2.462 2.462 2.568 2.433 2.673 107,112 2.4943 -14.38%
2019-07-11 0 2.990 2.880 2.990 - - 0 0 - 2.875 2.769 2.875 - - 0 - 0.00%
2019-07-10 0 2.990 2.980 2.990 2.900 2.990 11,000 32,750 2.9773 2.875 2.866 2.875 2.789 2.875 11,439 2.8630 3.82%
2019-07-09 0 2.880 2.700 3.120 2.880 2.880 5,000 14,400 2.8800 2.769 2.596 3.000 2.769 2.769 5,200 2.7695 0.00%
2019-07-08 0 2.880 2.700 3.900 - - 0 0 - 2.769 2.596 3.750 - - 0 - 0.00%
2019-07-05 0 2.880 2.880 3.100 2.880 2.880 2,000 5,760 2.8800 2.769 2.769 2.981 2.769 2.769 2,080 2.7695 5.49%
2019-07-04 0 2.730 2.700 3.900 - - 0 0 - 2.625 2.596 3.750 - - 0 - 0.00%
2019-07-03 0 2.730 2.730 4.000 2.700 2.730 21,000 56,850 2.7071 2.625 2.625 3.846 2.596 2.625 21,838 2.6032 5.41%
2019-07-02 0 2.590 2.590 2.670 2.520 2.580 135,000 342,740 2.5388 2.491 2.491 2.568 2.423 2.481 140,389 2.4414 2.37%
2019-06-28 0 2.530 2.530 2.580 2.530 2.590 115,000 296,500 2.5783 2.433 2.433 2.481 2.433 2.491 119,590 2.4793 -1.94%
2019-06-27 0 2.580 2.580 2.600 2.580 2.580 3,000 7,740 2.5800 2.481 2.481 2.500 2.481 2.481 3,120 2.4810 -1.15%
2019-06-26 0 2.610 2.580 2.610 2.580 2.620 90,000 234,440 2.6049 2.510 2.481 2.510 2.481 2.519 93,592 2.5049 -1.14%
2019-06-25 0 2.640 2.590 2.640 2.580 2.650 126,000 329,700 2.6167 2.539 2.491 2.539 2.481 2.548 131,029 2.5162 5.18%
2019-06-24 0 2.510 2.500 2.600 2.510 2.720 47,000 120,600 2.5660 2.414 2.404 2.500 2.414 2.616 48,876 2.4675 -8.06%
2019-06-21 0 2.730 2.730 2.850 2.400 2.890 89,000 237,180 2.6649 2.625 2.625 2.741 2.308 2.779 92,553 2.5627 -13.88%
2019-06-20 0 3.170 2.520 3.170 - - 0 0 - 3.048 2.423 3.048 - - 0 - -0.94%
2019-06-19 0 3.200 2.610 3.200 3.200 3.200 15,000 48,000 3.2000 3.077 2.510 3.077 3.077 3.077 15,599 3.0772 -0.62%
2019-06-18 0 3.220 2.510 3.230 - - 0 0 - 3.096 2.414 3.106 - - 0 - 0.00%
2019-06-17 0 3.220 2.620 4.200 - - 0 0 - 3.096 2.519 4.039 - - 0 - 0.00%
2019-06-14 0 3.220 - 4.200 3.220 3.220 2,000 6,440 3.2200 3.096 - 4.039 3.096 3.096 2,080 3.0964 -0.31%
2019-06-13 0 3.230 3.220 3.500 - - 0 0 - 3.106 3.096 3.366 - - 0 - 0.00%
2019-06-12 0 3.230 3.230 3.520 - - 0 0 - 3.106 3.106 3.385 - - 0 - 0.00%
2019-06-11 0 3.230 3.230 4.200 - - 0 0 - 3.106 3.106 4.039 - - 0 - 0.62%
2019-06-10 0 3.210 2.410 4.200 - - 5 11 2.2000 3.087 2.317 4.039 - - 5 2.1156 0.00%
2019-06-06 0 3.210 2.530 4.270 - - 0 0 - 3.087 2.433 4.106 - - 0 - 0.00%
2019-06-05 0 3.210 3.210 4.220 3.180 3.180 4,000 12,720 3.1800 3.087 3.087 4.058 3.058 3.058 4,160 3.0579 0.94%
2019-06-04 0 3.180 2.390 4.270 - - 0 0 - 3.058 2.298 4.106 - - 0 - 0.00%
2019-06-03 0 3.180 2.660 4.270 - - 0 0 - 3.058 2.558 4.106 - - 0 - 0.00%
2019-05-31 0 3.180 3.170 4.270 3.170 3.180 17,000 53,980 3.1753 3.058 3.048 4.106 3.048 3.058 17,679 3.0534 -0.31%
2019-05-30 0 3.190 2.580 3.190 - - 0 0 - 3.068 2.481 3.068 - - 0 - -1.24%
2019-05-29 0 3.230 3.030 3.330 3.230 3.230 3,000 9,680 3.2267 3.106 2.914 3.202 3.106 3.106 3,120 3.1028 0.00%
2019-05-28 0 3.230 3.010 3.230 3.200 3.300 10,000 32,280 3.2280 3.106 2.894 3.106 3.077 3.173 10,399 3.1041 2.87%
2019-05-27 0 3.140 3.010 3.200 3.030 3.270 56,000 174,190 3.1105 3.019 2.894 3.077 2.914 3.144 58,235 2.9911 -0.63%
2019-05-24 0 3.160 3.030 3.230 3.160 3.330 29,000 93,100 3.2103 3.039 2.914 3.106 3.039 3.202 30,158 3.0871 -3.36%
2019-05-23 0 3.270 3.270 3.450 3.210 3.300 22,000 71,330 3.2423 3.144 3.144 3.318 3.087 3.173 22,878 3.1178 -5.49%
2019-05-22 0 3.460 3.350 3.460 3.420 3.790 67,000 243,780 3.6385 3.327 3.221 3.327 3.289 3.645 69,674 3.4988 1.17%
2019-05-21 0 3.420 3.200 3.500 3.200 3.580 45,000 153,700 3.4156 3.289 3.077 3.366 3.077 3.443 46,796 3.2845 -4.47%
2019-05-20 0 3.580 3.580 3.630 3.570 3.580 15,000 53,680 3.5787 3.443 3.443 3.491 3.433 3.443 15,599 3.4413 0.28%
2019-05-17 0 3.570 3.500 4.200 - - 0 0 - 3.433 3.366 4.039 - - 0 - 0.00%
2019-05-16 0 3.570 3.570 3.810 3.560 3.570 17,000 60,550 3.5618 3.433 3.433 3.664 3.423 3.433 17,679 3.4251 1.13%
2019-05-15 0 3.530 3.520 3.720 3.500 3.540 24,000 84,730 3.5304 3.395 3.385 3.577 3.366 3.404 24,958 3.3949 -0.56%
2019-05-14 0 3.560 3.560 3.720 3.520 3.820 184,063 671,980 3.6508 3.414 3.414 3.567 3.375 3.663 191,949 3.5008 -6.81%
2019-05-10 0 3.820 3.800 4.000 - - 0 0 - 3.663 3.644 3.836 - - 0 - 0.00%
2019-05-09 0 3.820 3.820 4.100 - - 0 0 - 3.663 3.663 3.932 - - 0 - 0.53%
2019-05-08 0 3.800 3.800 4.050 3.800 4.090 3,000 11,980 3.9933 3.644 3.644 3.884 3.644 3.922 3,129 3.8293 -1.30%
2019-05-07 0 3.850 3.610 3.850 3.850 4.100 20,000 79,470 3.9735 3.692 3.462 3.692 3.692 3.932 20,857 3.8102 1.32%
2019-05-06 0 3.800 3.780 3.900 3.690 3.880 41,000 153,500 3.7439 3.644 3.625 3.740 3.538 3.721 42,757 3.5901 -8.43%
2019-05-03 0 4.150 3.770 4.150 4.270 4.270 1,000 4,270 4.2700 3.979 3.615 3.979 4.095 4.095 1,043 4.0946 9.79%
2019-05-02 0 3.780 3.770 3.900 3.700 3.780 16,000 60,400 3.7750 3.625 3.615 3.740 3.548 3.625 16,686 3.6199 -2.33%
2019-04-30 0 3.870 3.870 3.920 3.870 3.920 8,000 31,200 3.9000 3.711 3.711 3.759 3.711 3.759 8,343 3.7398 -2.76%
2019-04-29 0 3.980 3.920 4.150 - - 0 0 - 3.816 3.759 3.979 - - 0 - 0.00%
2019-04-26 0 3.980 3.980 4.150 3.960 3.980 23,000 91,240 3.9670 3.816 3.816 3.979 3.797 3.816 23,985 3.8040 0.00%
2019-04-25 0 3.980 3.930 4.000 3.920 4.060 39,007 155,547 3.9877 3.816 3.769 3.836 3.759 3.893 40,678 3.8238 -1.49%
2019-04-24 0 4.040 4.010 4.180 4.000 4.040 75,742 304,430 4.0193 3.874 3.845 4.008 3.836 3.874 78,987 3.8542 -1.46%
2019-04-23 0 4.100 4.100 4.250 4.100 4.250 46,000 190,700 4.1457 3.932 3.932 4.075 3.932 4.075 47,971 3.9753 -3.98%
2019-04-18 0 4.270 4.130 4.270 - - 0 0 - 4.095 3.960 4.095 - - 0 - 0.00%
2019-04-17 0 4.270 4.010 4.270 - - 0 0 - 4.095 3.845 4.095 - - 0 - 0.00%
2019-04-16 0 4.270 4.070 4.270 4.270 4.270 10,000 42,700 4.2700 4.095 3.903 4.095 4.095 4.095 10,428 4.0946 0.00%
2019-04-15 0 4.270 4.150 4.270 4.250 4.270 5,000 21,270 4.2540 4.095 3.979 4.095 4.075 4.095 5,214 4.0792 -0.47%
2019-04-12 0 4.290 4.290 4.300 4.200 4.390 41,000 174,120 4.2468 4.114 4.114 4.123 4.027 4.210 42,757 4.0723 2.14%
2019-04-11 0 4.200 4.100 4.200 4.100 4.200 63,462 260,835 4.1101 4.027 3.932 4.027 3.932 4.027 66,181 3.9412 0.00%
2019-04-10 0 4.200 4.110 4.490 - - 0 0 - 4.027 3.941 4.306 - - 0 - 0.00%
2019-04-09 0 4.200 4.110 4.200 4.110 4.200 5,000 20,640 4.1280 4.027 3.941 4.027 3.941 4.027 5,214 3.9584 0.00%
2019-04-08 0 4.200 4.100 4.290 4.100 4.290 193,000 820,730 4.2525 4.027 3.932 4.114 3.932 4.114 201,269 4.0778 -0.94%
2019-04-04 0 4.240 4.050 4.250 4.000 4.330 49,000 203,920 4.1616 4.066 3.884 4.075 3.836 4.152 51,099 3.9907 2.17%
2019-04-03 0 4.150 4.100 4.200 4.150 4.230 25,000 103,930 4.1572 3.979 3.932 4.027 3.979 4.056 26,071 3.9864 -1.89%
2019-04-02 0 4.230 4.230 4.440 4.200 4.300 19,314 81,640 4.2270 4.056 4.056 4.258 4.027 4.123 20,142 4.0533 -3.64%
2019-04-01 0 4.390 4.300 4.390 4.390 4.450 10,074 44,451 4.4124 4.210 4.123 4.210 4.210 4.267 10,506 4.2312 -0.23%
2019-03-29 0 4.400 4.190 4.500 4.400 4.500 11,000 49,400 4.4909 4.219 4.018 4.315 4.219 4.315 11,471 4.3064 -1.12%
2019-03-28 0 4.450 4.210 4.450 4.400 4.450 6,000 26,600 4.4333 4.267 4.037 4.267 4.219 4.267 6,257 4.2512 -3.05%
2019-03-27 0 4.590 4.300 4.590 4.590 4.590 10,000 42,840 4.2840 4.401 4.123 4.401 4.401 4.401 10,428 4.1080 8.77%
2019-03-26 0 4.220 4.220 4.240 4.200 4.230 34,000 143,410 4.2179 4.047 4.047 4.066 4.027 4.056 35,457 4.0446 0.24%
2019-03-25 0 4.210 4.170 4.280 4.210 4.210 2,000 8,420 4.2100 4.037 3.999 4.104 4.037 4.037 2,086 4.0370 -2.09%
2019-03-22 0 4.300 4.300 4.350 4.160 4.300 19,000 80,650 4.2447 4.123 4.123 4.171 3.989 4.123 19,814 4.0703 -6.52%
2019-03-21 0 4.600 4.170 4.600 4.600 4.600 2,000 9,200 4.6000 4.411 3.999 4.411 4.411 4.411 2,086 4.4110 2.45%
2019-03-20 0 4.490 4.300 4.600 4.600 4.600 1,000 4,600 4.6000 4.306 4.123 4.411 4.411 4.411 1,043 4.4110 0.00%
2019-03-19 0 4.490 4.200 4.800 4.490 4.600 17,000 77,580 4.5635 4.306 4.027 4.603 4.306 4.411 17,728 4.3760 -0.66%
2019-03-18 0 4.520 3.900 4.700 4.520 4.520 1,000 4,520 4.5200 4.334 3.740 4.507 4.334 4.334 1,043 4.3343 -1.74%
2019-03-15 0 4.600 4.600 4.670 3.910 4.690 7,000 32,050 4.5786 4.411 4.411 4.478 3.749 4.497 7,300 4.3905 -2.13%
2019-03-14 0 4.700 4.600 4.700 4.640 4.730 10,000 46,490 4.6490 4.507 4.411 4.507 4.449 4.536 10,428 4.4580 1.29%
2019-03-13 0 4.640 4.630 4.650 4.600 4.650 45,000 207,440 4.6098 4.449 4.440 4.459 4.411 4.459 46,928 4.4204 0.87%
2019-03-12 0 4.600 4.500 4.600 4.500 4.600 6,000 27,100 4.5167 4.411 4.315 4.411 4.315 4.411 6,257 4.3311 2.22%
2019-03-11 0 4.500 4.500 4.600 4.500 4.620 55,000 248,040 4.5098 4.315 4.315 4.411 4.315 4.430 57,356 4.3245 0.45%
2019-03-08 0 4.480 4.300 4.480 4.350 4.500 52,000 233,410 4.4887 4.296 4.123 4.296 4.171 4.315 54,228 4.3042 2.75%
2019-03-07 0 4.360 4.250 4.500 4.340 4.360 5,000 21,720 4.3440 4.181 4.075 4.315 4.162 4.181 5,214 4.1655 0.93%
2019-03-06 0 4.320 4.260 4.470 4.200 4.350 67,599 287,871 4.2585 4.143 4.085 4.286 4.027 4.171 70,495 4.0835 -4.00%
2019-03-05 0 4.500 4.380 4.500 4.500 4.500 12,000 54,000 4.5000 4.315 4.200 4.315 4.315 4.315 12,514 4.3151 0.00%
2019-03-04 0 4.500 4.400 4.500 4.500 4.510 45,000 202,550 4.5011 4.315 4.219 4.315 4.315 4.325 46,928 4.3162 -2.17%
2019-03-01 0 4.600 4.600 4.700 4.500 4.600 2,237 10,014 4.4765 4.411 4.411 4.507 4.315 4.411 2,333 4.2926 -3.97%
2019-02-28 0 4.790 4.500 4.790 4.500 4.790 30,000 135,540 4.5180 4.593 4.315 4.593 4.315 4.593 31,285 4.3324 6.44%
2019-02-27 0 4.500 3.910 4.500 - - 0 0 - 4.315 3.749 4.315 - - 0 - 0.00%
2019-02-26 0 4.500 4.440 4.500 4.450 4.500 12,000 53,940 4.4950 4.315 4.258 4.315 4.267 4.315 12,514 4.3103 0.00%
2019-02-25 0 4.500 4.000 4.530 4.490 4.500 72,000 323,970 4.4996 4.315 3.836 4.344 4.306 4.315 75,085 4.3147 0.22%
2019-02-22 0 4.490 4.400 4.490 4.190 4.490 53,000 230,070 4.3409 4.306 4.219 4.306 4.018 4.306 55,271 4.1626 2.28%
2019-02-21 0 4.390 4.130 4.390 4.190 4.390 15,000 63,250 4.2167 4.210 3.960 4.210 4.018 4.210 15,643 4.0434 4.77%
2019-02-20 0 4.190 4.010 4.190 4.010 4.290 33,000 140,090 4.2452 4.018 3.845 4.018 3.845 4.114 34,414 4.0707 -2.33%
2019-02-19 0 4.290 3.920 4.290 4.290 4.290 22,000 94,380 4.2900 4.114 3.759 4.114 4.114 4.114 22,943 4.1137 0.00%
2019-02-18 0 4.290 3.910 4.290 - - 0 0 - 4.114 3.749 4.114 - - 0 - 0.00%
2019-02-15 0 4.290 4.200 4.400 4.280 4.350 14,000 60,300 4.3071 4.114 4.027 4.219 4.104 4.171 14,600 4.1302 -2.50%
2019-02-14 0 4.400 4.300 4.400 4.300 4.400 6,000 26,000 4.3333 4.219 4.123 4.219 4.123 4.219 6,257 4.1553 0.00%
2019-02-13 0 4.400 4.390 4.400 4.390 4.400 62,000 272,760 4.3994 4.219 4.210 4.219 4.210 4.219 64,656 4.2186 0.00%
2019-02-12 0 4.400 4.210 4.400 4.200 4.400 51,268 223,332 4.3562 4.219 4.037 4.219 4.027 4.219 53,465 4.1772 0.00%
2019-02-11 0 4.400 4.000 4.400 - - 0 0 - 4.219 3.836 4.219 - - 0 - 0.00%
2019-02-08 0 4.400 4.060 4.440 - - 0 0 - 4.219 3.893 4.258 - - 0 - 0.00%
2019-02-04 0 4.400 4.000 4.470 - - 0 0 - 4.219 3.836 4.286 - - 0 - 0.00%
2019-02-01 0 4.400 4.300 4.400 4.300 4.440 38,000 167,800 4.4158 4.219 4.123 4.219 4.123 4.258 39,628 4.2344 -2.00%
2019-01-31 0 4.490 4.140 4.490 4.480 4.500 50,000 224,750 4.4950 4.306 3.970 4.306 4.296 4.315 52,142 4.3103 0.22%
2019-01-30 0 4.480 4.200 4.480 - - 0 0 - 4.296 4.027 4.296 - - 0 - 0.00%
2019-01-29 0 4.480 4.150 4.480 4.400 4.500 51,000 229,310 4.4963 4.296 3.979 4.296 4.219 4.315 53,185 4.3115 6.67%
2019-01-28 0 4.200 4.400 4.550 4.150 4.550 55,000 246,050 4.4736 4.027 4.219 4.363 3.979 4.363 57,356 4.2898 -4.55%
2019-01-25 0 4.400 4.020 4.400 3.910 4.500 24,000 103,640 4.3183 4.219 3.855 4.219 3.749 4.315 25,028 4.1409 2.33%
2019-01-24 0 4.300 4.290 4.460 4.270 4.310 33,000 141,870 4.2991 4.123 4.114 4.277 4.095 4.133 34,414 4.1225 -4.44%
2019-01-23 0 4.500 4.430 4.540 4.500 4.500 18,000 81,000 4.5000 4.315 4.248 4.353 4.315 4.315 18,771 4.3151 -5.06%
2019-01-22 0 4.740 4.220 4.740 4.740 4.740 3,000 14,220 4.7400 4.545 4.047 4.545 4.545 4.545 3,129 4.5453 -0.21%
2019-01-21 0 4.750 4.230 4.750 - - 0 0 - 4.555 4.056 4.555 - - 0 - -2.06%
2019-01-18 0 4.850 4.210 4.850 - - 1 4 4.0000 4.651 4.037 4.651 - - 1 3.8357 -0.21%
2019-01-17 0 4.860 4.230 4.860 4.860 4.860 20,000 97,200 4.8600 4.660 4.056 4.660 4.660 4.660 20,857 4.6603 -0.41%
2019-01-16 0 4.880 4.200 4.880 - - 0 0 - 4.680 4.027 4.680 - - 0 - -0.41%
2019-01-15 0 4.900 4.500 4.900 4.730 4.960 25,754 125,171 4.8603 4.699 4.315 4.699 4.536 4.756 26,857 4.6606 -1.61%
2019-01-14 0 4.980 4.760 4.980 4.760 4.980 5,000 24,240 4.8480 4.775 4.564 4.775 4.564 4.775 5,214 4.6488 5.29%
2019-01-11 0 4.730 4.630 4.810 - - 0 0 - 4.536 4.440 4.612 - - 0 - 0.00%
2019-01-10 0 4.730 4.260 4.750 - - 0 0 - 4.536 4.085 4.555 - - 0 - 0.00%
2019-01-09 0 4.730 4.200 4.840 4.510 4.730 5,000 22,770 4.5540 4.536 4.027 4.641 4.325 4.536 5,214 4.3669 4.88%
2019-01-08 0 4.510 4.200 4.810 - - 0 0 - 4.325 4.027 4.612 - - 0 - 0.00%
2019-01-07 0 4.510 4.200 4.710 - - 0 0 - 4.325 4.027 4.516 - - 0 - 0.00%
2019-01-04 0 4.510 4.300 4.680 4.500 4.510 22,000 99,060 4.5027 4.325 4.123 4.488 4.315 4.325 22,943 4.3177 0.22%
2019-01-03 0 4.500 4.500 4.880 4.500 4.510 51,000 229,760 4.5051 4.315 4.315 4.680 4.315 4.325 53,185 4.3200 -9.82%
2019-01-02 0 4.990 4.600 4.990 - - 0 0 - 4.785 4.411 4.785 - - 0 - 0.00%
2018-12-31 0 4.990 4.700 4.990 - - 0 0 - 4.785 4.507 4.785 - - 0 - 0.00%
2018-12-28 0 4.990 4.700 4.990 - - 0 0 - 4.785 4.507 4.785 - - 0 - -0.20%
2018-12-27 0 5.000 4.700 5.000 - - 0 0 - 4.795 4.507 4.795 - - 0 - 0.00%
2018-12-24 0 5.000 4.200 5.000 - - 0 0 - 4.795 4.027 4.795 - - 0 - 0.00%
2018-12-21 0 5.000 4.700 5.000 5.000 5.000 19,000 95,000 5.0000 4.795 4.507 4.795 4.795 4.795 19,814 4.7946 -0.20%
2018-12-20 0 5.010 4.900 5.010 4.800 5.010 104,000 507,740 4.8821 4.804 4.699 4.804 4.603 4.804 108,456 4.6815 2.66%
2018-12-19 0 4.880 4.280 4.880 4.850 4.880 44,000 214,440 4.8736 4.680 4.104 4.680 4.651 4.680 45,885 4.6734 -0.41%
2018-12-18 0 4.900 4.250 4.900 4.900 5.110 140,209 702,262 5.0087 4.699 4.075 4.699 4.699 4.900 146,216 4.8029 0.00%
2018-12-17 0 4.900 4.800 4.900 4.900 4.900 40,000 196,000 4.9000 4.699 4.603 4.699 4.699 4.699 41,714 4.6987 0.00%
2018-12-14 0 4.900 4.800 4.990 4.900 4.910 10,000 49,020 4.9020 4.699 4.603 4.785 4.699 4.708 10,428 4.7006 -0.20%
2018-12-13 0 4.910 4.910 4.950 4.200 4.910 16,000 77,820 4.8638 4.708 4.708 4.747 4.027 4.708 16,686 4.6639 0.20%
2018-12-12 0 4.900 4.200 4.900 4.900 5.000 73,000 360,480 4.9381 4.699 4.027 4.699 4.699 4.795 76,128 4.7352 0.00%
2018-12-11 0 4.900 4.010 4.900 - - 0 0 - 4.699 3.845 4.699 - - 0 - 0.00%
2018-12-10 0 4.900 4.260 4.900 - - 0 0 - 4.699 4.085 4.699 - - 0 - -1.80%
2018-12-07 0 4.990 4.580 4.990 - - 0 0 - 4.785 4.392 4.785 - - 0 - -0.20%
2018-12-06 0 5.000 4.180 5.000 - - 0 0 - 4.795 4.008 4.795 - - 0 - 0.00%
2018-12-05 0 5.000 4.190 5.000 - - 0 0 - 4.795 4.018 4.795 - - 0 - 0.00%
2018-12-04 0 5.000 3.800 5.000 5.000 5.000 25,000 125,000 5.0000 4.795 3.644 4.795 4.795 4.795 26,071 4.7946 4.17%
2018-12-03 0 4.800 4.800 4.980 - - 5,000 25,000 5.0000 4.603 4.603 4.775 - - 5,214 4.7946 0.00%
2018-11-30 0 4.800 4.160 4.800 - - 0 0 - 4.603 3.989 4.603 - - 0 - 0.00%
2018-11-29 0 4.800 4.510 5.250 4.790 4.800 5,000 23,990 4.7980 4.603 4.325 5.034 4.593 4.603 5,214 4.6009 0.00%
2018-11-28 0 4.800 4.800 5.000 4.270 4.270 1,000 4,270 4.2700 4.603 4.603 4.795 4.095 4.095 1,043 4.0946 -3.81%
2018-11-27 0 4.990 4.510 4.990 4.990 4.990 10,000 49,900 4.9900 4.785 4.325 4.785 4.785 4.785 10,428 4.7850 0.00%
2018-11-26 0 4.990 4.070 4.990 - - 0 0 - 4.785 3.903 4.785 - - 0 - 0.00%
2018-11-23 0 4.990 4.900 4.990 4.990 4.990 10,000 49,900 4.9900 4.785 4.699 4.785 4.785 4.785 10,428 4.7850 1.84%
2018-11-22 0 4.900 4.500 5.000 4.900 5.000 5,000 24,600 4.9200 4.699 4.315 4.795 4.699 4.795 5,214 4.7179 0.00%
2018-11-21 0 4.900 4.000 4.900 4.960 4.970 3,004 14,919 4.9664 4.699 3.836 4.699 4.756 4.766 3,133 4.7623 -1.41%
2018-11-20 0 4.970 4.500 4.970 4.990 5.010 22,000 110,000 5.0000 4.766 4.315 4.766 4.785 4.804 22,943 4.7946 4.63%
2018-11-19 0 4.750 4.210 4.990 4.690 4.750 5,010 23,739 4.7383 4.555 4.037 4.785 4.497 4.555 5,225 4.5436 1.06%
2018-11-16 0 4.700 4.250 4.800 - - 15 72 4.8000 4.507 4.075 4.603 - - 16 4.6028 0.00%
2018-11-15 0 4.700 4.500 5.000 4.510 5.000 44,011 209,615 4.7628 4.507 4.315 4.795 4.325 4.795 45,897 4.5671 -6.00%
2018-11-14 0 5.000 4.140 5.000 4.900 5.000 14,000 69,820 4.9871 4.795 3.970 4.795 4.699 4.795 14,600 4.7822 5.26%
2018-11-13 0 4.750 4.050 4.750 4.800 4.800 1,000 4,800 4.8000 4.555 3.884 4.555 4.603 4.603 1,043 4.6028 1.06%
2018-11-12 0 4.700 4.300 4.700 4.670 4.700 2,001 9,374 4.6847 4.507 4.123 4.507 4.478 4.507 2,087 4.4922 6.82%
2018-11-09 0 4.400 4.400 4.670 4.390 4.400 8,001 35,184 4.3975 4.219 4.219 4.478 4.210 4.219 8,344 4.2168 -0.23%
2018-11-08 0 4.410 4.400 4.590 4.390 4.680 98,001 443,294 4.5234 4.229 4.219 4.401 4.210 4.488 102,200 4.3375 5.00%
2018-11-07 0 4.200 4.200 4.250 4.000 4.210 39,004 162,228 4.1593 4.027 4.027 4.075 3.836 4.037 40,675 3.9884 6.06%
2018-11-06 0 3.960 3.900 4.040 3.830 3.960 47,003 184,892 3.9336 3.797 3.740 3.874 3.673 3.797 49,017 3.7720 0.51%
2018-11-05 0 3.940 3.940 4.040 3.910 4.220 156,000 630,720 4.0431 3.778 3.778 3.874 3.749 4.047 162,684 3.8770 -0.51%
2018-11-02 0 3.960 3.930 3.990 3.910 4.040 89,003 351,811 3.9528 3.797 3.769 3.826 3.749 3.874 92,816 3.7904 2.06%
2018-11-01 0 3.880 3.850 4.040 3.690 3.990 217,005 845,770 3.8975 3.721 3.692 3.874 3.538 3.826 226,303 3.7373 0.00%
2018-10-31 0 3.880 3.880 4.020 3.840 3.910 107,003 413,642 3.8657 3.721 3.721 3.855 3.682 3.749 111,588 3.7069 1.31%
2018-10-30 0 3.830 3.610 4.700 3.830 3.830 11,010 42,258 3.8381 3.673 3.462 4.507 3.673 3.673 11,482 3.6805 1.59%
2018-10-29 0 3.770 3.730 3.960 3.730 4.040 73,000 282,570 3.8708 3.615 3.577 3.797 3.577 3.874 76,128 3.7118 -3.58%
2018-10-26 0 3.910 3.910 4.040 3.840 4.080 156,000 615,390 3.9448 3.749 3.749 3.874 3.682 3.912 162,684 3.7827 0.00%
2018-10-25 0 3.910 3.900 3.980 3.900 4.160 110,009 444,818 4.0435 3.749 3.740 3.816 3.740 3.989 114,722 3.8773 -9.28%
2018-10-24 0 4.310 4.140 4.310 - - 6 25 4.1667 4.133 3.970 4.133 - - 6 3.9955 -0.46%
2018-10-23 0 4.330 4.140 4.380 3.880 4.390 18,005 76,401 4.2433 4.152 3.970 4.200 3.721 4.210 18,776 4.0690 -0.46%
2018-10-22 0 4.350 4.330 4.530 - - 7 32 4.5714 4.171 4.152 4.344 - - 7 4.3836 0.00%
2018-10-19 0 4.350 4.330 4.350 4.300 4.410 11,000 48,100 4.3727 4.171 4.152 4.171 4.123 4.229 11,471 4.1931 -0.91%
2018-10-18 0 4.390 4.390 4.700 4.390 4.470 14,000 62,060 4.4329 4.210 4.210 4.507 4.210 4.286 14,600 4.2507 -1.57%
2018-10-16 0 4.460 4.460 4.700 4.420 4.500 20,000 89,390 4.4695 4.277 4.277 4.507 4.238 4.315 20,857 4.2859 0.90%
2018-10-15 0 4.420 4.400 4.500 4.400 4.450 28,000 123,880 4.4243 4.238 4.219 4.315 4.219 4.267 29,200 4.2425 -3.70%
2018-10-12 0 4.590 4.590 4.790 - - 0 0 - 4.401 4.401 4.593 - - 0 - 0.00%
2018-10-11 0 4.590 4.550 4.620 4.440 4.620 53,000 242,200 4.5698 4.401 4.363 4.430 4.258 4.430 55,271 4.3821 -1.29%
2018-10-10 0 4.650 4.500 4.850 - - 0 0 - 4.459 4.315 4.651 - - 0 - 0.00%
2018-10-09 0 4.650 4.580 4.630 4.650 4.870 45,000 218,650 4.8589 4.459 4.392 4.440 4.459 4.670 46,928 4.6593 -4.52%
2018-10-08 0 4.870 4.390 5.000 - - 0 0 - 4.670 4.210 4.795 - - 0 - 0.00%
2018-10-05 0 4.870 4.390 5.060 - - 0 0 - 4.670 4.210 4.852 - - 0 - 0.00%
2018-10-04 0 4.870 4.660 4.950 4.650 4.870 19,000 90,650 4.7711 4.670 4.469 4.747 4.459 4.670 19,814 4.5750 -0.20%
2018-10-03 0 4.880 4.580 4.880 - - 0 0 - 4.680 4.392 4.680 - - 0 - 0.00%
2018-10-02 0 4.880 4.880 4.920 4.880 4.880 3,000 14,640 4.8800 4.680 4.680 4.718 4.680 4.680 3,129 4.6795 6.09%
2018-09-28 0 4.600 4.590 4.910 4.580 4.910 50,000 235,020 4.7004 4.411 4.401 4.708 4.392 4.708 52,142 4.5073 -4.76%
2018-09-27 0 4.830 4.730 4.830 4.890 4.890 5,000 24,450 4.8900 4.632 4.536 4.632 4.689 4.689 5,214 4.6891 -1.02%
2018-09-26 0 4.880 4.820 5.000 4.540 4.890 104,000 505,110 4.8568 4.680 4.622 4.795 4.353 4.689 108,456 4.6573 0.00%
2018-09-24 0 4.880 4.540 4.980 - - 0 0 - 4.680 4.353 4.775 - - 0 - 0.00%
2018-09-21 0 4.880 4.800 4.900 4.810 5.000 89,000 435,390 4.8920 4.680 4.603 4.699 4.612 4.795 92,813 4.6910 0.00%
2018-09-20 0 4.880 4.390 4.740 4.980 4.980 58,000 288,840 4.9800 4.680 4.210 4.545 4.775 4.775 60,485 4.7754 -2.01%
2018-09-19 0 4.980 4.800 5.030 - - 0 0 - 4.775 4.603 4.823 - - 0 - 0.00%
2018-09-18 0 4.980 4.320 4.980 4.980 4.980 13,000 64,740 4.9800 4.775 4.143 4.775 4.775 4.775 13,557 4.7754 12.16%
2018-09-17 0 4.440 4.440 4.670 4.370 4.440 49,000 217,070 4.4300 4.258 4.258 4.478 4.190 4.258 51,099 4.2480 -4.93%
2018-09-14 0 4.670 4.530 4.730 4.790 5.500 5,000 25,170 5.0340 4.478 4.344 4.536 4.593 5.274 5,214 4.8272 7.11%
2018-09-13 0 4.360 4.300 4.370 4.360 4.470 108,000 474,060 4.3894 4.181 4.123 4.190 4.181 4.286 112,627 4.2091 -5.22%
2018-09-12 0 4.600 3.400 4.650 4.600 4.900 158,000 748,680 4.7385 4.411 3.260 4.459 4.411 4.699 164,770 4.5438 -5.93%
2018-09-11 0 4.890 4.880 5.010 4.880 4.980 40,000 198,230 4.9558 4.689 4.680 4.804 4.680 4.775 41,714 4.7521 -2.40%
2018-09-10 0 5.010 5.010 5.020 5.010 5.030 91,000 456,260 5.0138 4.804 4.804 4.814 4.804 4.823 94,899 4.8079 -0.20%
2018-09-07 0 5.020 5.010 5.090 5.010 5.130 31,000 156,800 5.0581 4.814 4.804 4.881 4.804 4.919 32,328 4.8503 -1.38%
2018-09-06 0 5.090 5.050 5.110 5.090 5.250 130,000 670,160 5.1551 4.881 4.843 4.900 4.881 5.034 135,570 4.9433 -8.12%
2018-09-05 0 5.540 5.190 5.320 5.570 5.570 10,000 55,700 5.5700 5.312 4.977 5.101 5.341 5.341 10,428 5.3412 -1.07%
2018-09-04 0 5.600 5.190 5.600 5.600 5.680 6,000 33,760 5.6267 5.370 4.977 5.370 5.370 5.447 6,257 5.3955 -1.58%
2018-09-03 0 5.690 5.500 5.700 5.700 5.700 2,000 11,400 5.7000 5.456 5.274 5.466 5.466 5.466 2,086 5.4658 0.89%
2018-08-31 0 5.640 5.310 5.640 - - 0 0 - 5.408 5.092 5.408 - - 0 - -1.40%
2018-08-30 0 5.720 5.010 6.000 5.000 5.730 103,000 552,320 5.3623 5.485 4.804 5.753 4.795 5.495 107,413 5.1420 11.72%
2018-08-29 0 5.120 5.000 5.160 5.080 5.120 9,000 45,790 5.0878 4.910 4.795 4.948 4.871 4.910 9,386 4.8787 0.79%
2018-08-28 0 5.080 5.030 5.080 4.960 5.140 94,000 470,150 5.0016 4.871 4.823 4.871 4.756 4.929 98,027 4.7961 3.04%
2018-08-27 0 4.930 4.930 5.000 4.660 4.950 101,000 487,850 4.8302 4.727 4.727 4.795 4.469 4.747 105,327 4.6317 4.89%
2018-08-24 0 4.700 4.700 4.800 4.620 4.700 138,000 640,740 4.6430 4.507 4.507 4.603 4.430 4.507 143,913 4.4523 0.64%
2018-08-23 0 4.670 4.660 4.880 4.530 4.600 14,000 64,080 4.5771 4.478 4.469 4.680 4.344 4.411 14,600 4.3891 1.52%
2018-08-22 0 4.600 4.590 4.700 4.460 4.650 23,000 105,520 4.5878 4.411 4.401 4.507 4.277 4.459 23,985 4.3993 -1.92%
2018-08-21 0 4.690 4.660 4.690 4.340 4.700 89,000 401,870 4.5154 4.497 4.469 4.497 4.162 4.507 92,813 4.3299 7.82%
2018-08-20 0 4.350 4.420 4.630 4.330 4.680 164,000 730,480 4.4541 4.171 4.238 4.440 4.152 4.488 171,027 4.2711 -2.68%
2018-08-17 0 4.470 3.800 4.470 4.500 5.000 173,000 807,640 4.6684 4.286 3.644 4.286 4.315 4.795 180,412 4.4766 -4.89%
2018-08-16 0 4.700 4.690 4.740 4.340 4.980 141,000 641,500 4.5496 4.507 4.497 4.545 4.162 4.775 147,041 4.3627 8.55%
2018-08-15 0 4.330 4.330 4.350 4.330 4.390 98,000 427,330 4.3605 4.152 4.152 4.171 4.152 4.210 102,199 4.1814 3.10%
2018-08-14 0 4.200 4.200 4.300 3.990 4.200 222,000 900,970 4.0584 4.027 4.027 4.123 3.826 4.027 231,512 3.8917 5.53%
2018-08-13 0 3.980 3.970 4.000 3.880 4.490 250,000 1,002,120 4.0085 3.816 3.807 3.836 3.721 4.306 260,711 3.8438 0.25%
2018-08-10 0 3.970 3.970 4.000 3.960 4.200 70,500 281,785 3.9970 3.807 3.807 3.836 3.797 4.027 73,521 3.8327 1.28%
2018-08-09 0 3.920 3.910 4.080 3.900 4.190 53,000 210,510 3.9719 3.759 3.749 3.912 3.740 4.018 55,271 3.8087 -1.51%
2018-08-08 0 3.980 3.950 4.150 3.980 4.140 22,000 88,490 4.0223 3.816 3.788 3.979 3.816 3.970 22,943 3.8570 -4.10%
2018-08-07 0 4.150 4.150 4.300 4.150 4.300 78,000 325,750 4.1763 3.979 3.979 4.123 3.979 4.123 81,342 4.0047 -2.58%
2018-08-06 0 4.260 4.200 4.310 4.260 4.400 42,000 182,930 4.3555 4.085 4.027 4.133 4.085 4.219 43,800 4.1765 -2.74%
2018-08-03 0 4.380 4.370 4.420 4.380 4.600 162,000 725,740 4.4799 4.200 4.190 4.238 4.200 4.411 168,941 4.2958 -2.67%
2018-08-02 0 4.500 4.450 4.570 4.500 4.690 84,000 384,850 4.5815 4.315 4.267 4.382 4.315 4.497 87,599 4.3933 -4.05%
2018-08-01 0 4.690 4.600 4.700 4.690 4.700 170,000 798,870 4.6992 4.497 4.411 4.507 4.497 4.507 177,284 4.5062 0.86%
2018-07-31 0 4.650 4.610 4.700 4.650 4.710 65,000 305,030 4.6928 4.459 4.421 4.507 4.459 4.516 67,785 4.5000 -1.06%
2018-07-30 0 4.700 4.610 4.780 4.700 4.940 57,000 273,760 4.8028 4.507 4.421 4.584 4.507 4.737 59,442 4.6055 -2.08%
2018-07-27 0 4.800 4.720 4.800 4.800 4.930 21,000 100,930 4.8062 4.603 4.526 4.603 4.603 4.727 21,900 4.6087 0.00%
2018-07-26 0 4.800 4.710 4.800 4.700 4.880 44,000 210,270 4.7789 4.603 4.516 4.603 4.507 4.680 45,885 4.5825 1.91%
2018-07-25 0 4.710 4.710 4.800 4.710 5.000 179,000 859,440 4.8013 4.516 4.516 4.603 4.516 4.795 186,669 4.6041 -5.61%
2018-07-24 0 4.990 4.800 4.990 4.990 4.990 15,000 74,850 4.9900 4.785 4.603 4.785 4.785 4.785 15,643 4.7850 3.53%
2018-07-23 0 4.820 4.800 4.990 4.820 5.050 113,000 560,140 4.9570 4.622 4.603 4.785 4.622 4.843 117,842 4.7533 0.42%
2018-07-20 0 4.800 4.720 4.800 4.560 4.800 190,000 891,370 4.6914 4.603 4.526 4.603 4.373 4.603 198,141 4.4987 -1.84%
2018-07-19 0 4.890 4.880 4.940 4.860 4.890 14,000 68,250 4.8750 4.689 4.680 4.737 4.660 4.689 14,600 4.6747 0.62%
2018-07-18 0 4.860 4.710 4.960 4.990 5.000 20,000 99,900 4.9950 4.660 4.516 4.756 4.785 4.795 20,857 4.7898 4.29%
2018-07-17 0 4.660 4.660 4.700 4.650 4.740 73,000 342,930 4.6977 4.469 4.469 4.507 4.459 4.545 76,128 4.5047 0.00%
2018-07-16 0 4.660 4.650 4.940 4.650 4.940 101,000 480,490 4.7573 4.469 4.459 4.737 4.459 4.737 105,327 4.5619 -6.80%
2018-07-13 0 5.000 4.980 5.000 5.000 5.150 11,000 55,730 5.0664 4.795 4.775 4.795 4.795 4.938 11,471 4.8582 -5.12%
2018-07-12 0 5.270 5.270 5.300 5.080 5.330 39,000 205,910 5.2797 5.053 5.053 5.082 4.871 5.111 40,671 5.0628 -0.19%
2018-07-11 0 5.280 5.160 5.280 5.280 5.400 6,000 32,160 5.3600 5.063 4.948 5.063 5.063 5.178 6,257 5.1398 -2.22%
2018-07-10 0 5.400 5.380 5.400 5.380 6.010 123,000 693,640 5.6393 5.178 5.159 5.178 5.159 5.763 128,270 5.4077 4.45%
2018-07-09 0 5.170 5.000 5.170 5.180 5.200 29,000 150,520 5.1903 4.958 4.795 4.958 4.967 4.986 30,243 4.9771 5.08%
2018-07-06 0 4.920 4.810 4.930 4.650 4.920 77,000 368,110 4.7806 4.718 4.612 4.727 4.459 4.718 80,299 4.5842 1.44%
2018-07-05 0 4.850 4.800 4.850 4.800 4.990 243,000 1,175,740 4.8384 4.651 4.603 4.651 4.603 4.785 253,411 4.6396 -2.81%
2018-07-04 0 4.990 4.950 5.000 4.930 5.240 208,000 1,041,830 5.0088 4.785 4.747 4.795 4.727 5.025 216,912 4.8030 -5.13%
2018-07-03 0 5.260 5.200 5.360 4.990 5.500 153,951 799,430 5.1928 5.044 4.986 5.140 4.785 5.274 160,547 4.9794 -2.41%
2018-06-29 0 5.390 5.390 5.620 5.380 5.800 76,676 416,982 5.4382 5.169 5.169 5.389 5.159 5.562 79,961 5.2148 0.00%
2018-06-28 0 5.390 5.390 5.400 5.350 5.590 103,000 559,370 5.4308 5.169 5.169 5.178 5.130 5.360 107,413 5.2077 -3.58%
2018-06-27 0 5.590 5.410 5.800 5.590 5.800 60,000 340,630 5.6772 5.360 5.188 5.562 5.360 5.562 62,571 5.4439 -3.79%
2018-06-26 0 5.810 5.600 5.820 5.690 5.840 39,000 223,540 5.7318 5.571 5.370 5.581 5.456 5.600 40,671 5.4963 1.57%
2018-06-25 0 5.720 5.720 5.760 5.700 5.860 57,000 329,390 5.7788 5.485 5.485 5.523 5.466 5.619 59,442 5.5414 -2.39%
2018-06-22 0 5.860 5.820 5.860 5.850 6.010 111,000 650,720 5.8623 5.619 5.581 5.619 5.610 5.763 115,756 5.6215 -0.68%
2018-06-21 0 5.900 5.020 6.100 5.890 6.140 49,000 290,540 5.9294 5.658 4.814 5.849 5.648 5.888 51,099 5.6858 0.00%
2018-06-20 0 5.900 5.900 5.910 5.710 5.900 27,000 157,240 5.8237 5.658 5.658 5.667 5.475 5.658 28,157 5.5844 3.69%
2018-06-19 0 5.690 5.550 5.780 5.500 5.950 122,000 702,120 5.7551 5.456 5.322 5.543 5.274 5.706 127,227 5.5186 -5.64%
2018-06-15 0 6.030 6.030 6.070 5.920 6.080 33,000 198,250 6.0076 5.782 5.782 5.821 5.677 5.830 34,414 5.7608 -0.99%
2018-06-14 0 6.090 6.020 6.090 6.100 6.140 19,000 116,220 6.1168 5.840 5.773 5.840 5.849 5.888 19,814 5.8655 -1.14%
2018-06-13 0 6.160 6.040 6.160 5.850 6.190 70,000 422,530 6.0361 5.907 5.792 5.907 5.610 5.936 72,999 5.7881 -0.48%
2018-06-12 0 6.190 6.180 6.200 6.180 6.300 39,000 241,820 6.2005 5.936 5.926 5.945 5.926 6.041 40,671 5.9458 -2.98%
2018-06-11 0 6.380 6.250 6.390 6.420 6.420 1,000 6,420 6.4200 6.118 5.993 6.127 6.156 6.156 1,043 6.1562 -0.78%
2018-06-08 0 6.430 6.090 6.440 6.000 6.490 50,000 313,980 6.2796 6.166 5.840 6.175 5.753 6.223 52,142 6.0216 2.39%
2018-06-07 0 6.280 6.000 6.280 6.300 6.450 29,000 185,880 6.4097 6.022 5.753 6.022 6.041 6.185 30,243 6.1463 -2.48%
2018-06-06 0 6.440 6.370 6.500 6.250 6.900 194,000 1,268,450 6.5384 6.175 6.108 6.233 5.993 6.617 202,312 6.2698 -0.16%
2018-06-05 0 6.450 6.420 6.450 6.450 6.590 32,000 207,360 6.4800 6.185 6.156 6.185 6.185 6.319 33,371 6.2138 -0.92%
2018-06-04 0 6.510 6.500 6.510 6.410 6.800 68,000 449,840 6.6153 6.243 6.233 6.243 6.147 6.521 70,913 6.3435 1.56%
2018-06-01 0 6.410 6.410 6.500 6.400 6.730 53,000 342,700 6.4660 6.147 6.147 6.233 6.137 6.453 55,271 6.2004 -4.90%
2018-05-31 0 6.740 6.740 6.750 6.680 6.870 58,000 392,900 6.7741 6.463 6.463 6.473 6.406 6.588 60,485 6.4958 0.90%
2018-05-30 0 6.680 6.600 6.680 6.660 6.690 28,000 187,080 6.6814 6.406 6.329 6.406 6.386 6.415 29,200 6.4069 0.00%
2018-05-29 0 6.700 6.600 6.700 6.600 6.710 155,000 1,035,300 6.6794 6.406 6.310 6.406 6.310 6.415 162,125 6.3858 0.75%
2018-05-28 0 6.650 6.600 6.650 6.550 6.660 73,000 482,000 6.6027 6.358 6.310 6.358 6.262 6.367 76,356 6.3126 0.76%
2018-05-25 0 6.600 6.600 6.890 6.590 6.700 45,000 298,340 6.6298 6.310 6.310 6.587 6.300 6.406 47,069 6.3384 -0.75%
2018-05-24 0 6.650 6.590 6.700 6.650 6.750 116,000 777,450 6.7022 6.358 6.300 6.406 6.358 6.453 121,332 6.4076 -0.75%
2018-05-23 0 6.700 6.610 6.930 6.510 6.730 102,000 682,230 6.6885 6.406 6.320 6.625 6.224 6.434 106,689 6.3946 -0.45%
2018-05-21 0 6.730 6.730 6.850 6.720 6.900 46,000 314,140 6.8291 6.434 6.434 6.549 6.425 6.597 48,115 6.5290 -2.32%
2018-05-18 0 6.890 6.750 6.890 6.460 6.980 46,000 304,550 6.6207 6.587 6.453 6.587 6.176 6.673 48,115 6.3297 5.84%
2018-05-17 0 6.510 6.510 6.640 6.510 6.690 20,000 132,910 6.6455 6.224 6.224 6.348 6.224 6.396 20,919 6.3534 -6.33%
2018-05-16 0 6.950 6.800 6.960 6.930 6.980 101,000 702,360 6.9541 6.645 6.501 6.654 6.625 6.673 105,643 6.6484 0.00%
2018-05-15 0 6.950 6.710 6.950 6.660 7.000 187,000 1,267,830 6.7798 6.645 6.415 6.645 6.367 6.692 195,596 6.4819 4.98%
2018-05-14 0 6.620 6.610 6.670 6.410 6.640 107,000 698,600 6.5290 6.329 6.320 6.377 6.128 6.348 111,919 6.2420 4.91%
2018-05-11 0 6.310 6.310 6.430 6.280 6.600 114,000 734,950 6.4469 6.033 6.033 6.147 6.004 6.310 119,240 6.1636 3.44%
2018-05-10 0 6.100 6.100 6.200 5.860 6.100 333,000 2,005,300 6.0219 5.832 5.832 5.928 5.602 5.832 348,307 5.7573 2.69%
2018-05-09 0 5.940 5.930 6.030 5.910 6.150 242,000 1,450,670 5.9945 5.679 5.669 5.765 5.650 5.880 253,124 5.7311 -1.00%
2018-05-08 0 6.000 6.000 6.010 5.940 6.100 95,000 567,160 5.9701 5.736 5.736 5.746 5.679 5.832 99,367 5.7077 0.00%
2018-05-07 0 6.000 6.000 6.020 5.780 6.010 139,000 822,800 5.9194 5.736 5.736 5.755 5.526 5.746 145,389 5.6593 3.63%
2018-05-04 0 5.790 5.730 5.800 5.790 6.230 244,000 1,460,360 5.9851 5.536 5.478 5.545 5.536 5.956 255,216 5.7221 -6.46%
2018-05-03 0 6.190 6.190 6.270 6.190 6.350 157,000 984,810 6.2727 5.918 5.918 5.994 5.918 6.071 164,217 5.9970 -2.52%
2018-05-02 0 6.350 6.320 6.350 6.350 6.500 142,000 913,680 6.4344 6.071 6.042 6.071 6.071 6.214 148,527 6.1516 -1.55%
2018-04-30 0 6.450 6.400 6.570 6.340 6.730 90,000 579,580 6.4398 6.167 6.119 6.281 6.061 6.434 94,137 6.1568 2.71%
2018-04-27 0 6.280 6.230 6.290 6.100 6.340 209,000 1,306,420 6.2508 6.004 5.956 6.014 5.832 6.061 218,607 5.9761 -0.48%
2018-04-26 0 6.310 6.310 6.410 6.310 6.900 177,000 1,177,680 6.6536 6.033 6.033 6.128 6.033 6.597 185,136 6.3612 -7.48%
2018-04-25 0 6.820 6.780 6.830 6.780 6.830 48,000 326,090 6.7935 6.520 6.482 6.530 6.482 6.530 50,206 6.4950 -2.43%
2018-04-24 0 6.990 6.900 7.000 6.990 7.000 49,000 342,810 6.9961 6.683 6.597 6.692 6.683 6.692 51,252 6.6887 1.30%
2018-04-23 0 6.900 6.900 7.000 6.900 7.230 302,881 2,159,001 7.1282 6.597 6.597 6.692 6.597 6.912 316,804 6.8149 -1.71%
2018-04-20 0 7.020 7.020 7.090 6.820 7.050 394,000 2,753,890 6.9896 6.711 6.711 6.778 6.520 6.740 412,111 6.6824 3.39%
2018-04-19 0 6.790 6.750 6.790 6.390 6.850 257,614 1,714,108 6.6538 6.492 6.453 6.492 6.109 6.549 269,456 6.3614 6.59%
2018-04-18 0 6.370 6.280 6.420 6.230 6.390 98,000 616,920 6.2951 6.090 6.004 6.138 5.956 6.109 102,505 6.0184 -0.31%
2018-04-17 0 6.390 6.390 6.470 6.370 6.870 135,000 871,560 6.4560 6.109 6.109 6.186 6.090 6.568 141,206 6.1723 1.75%
2018-04-16 0 6.280 6.230 6.330 6.170 6.550 251,000 1,568,550 6.2492 6.004 5.956 6.052 5.899 6.262 262,538 5.9746 -4.12%
2018-04-13 0 6.550 6.460 6.570 6.300 7.290 424,500 2,800,170 6.5964 6.262 6.176 6.281 6.023 6.970 444,013 6.3065 2.34%
2018-04-12 0 6.400 6.320 6.450 6.320 7.210 685,211 4,636,189 6.7661 6.119 6.042 6.167 6.042 6.893 716,709 6.4687 -12.09%
2018-04-11 0 7.280 7.220 7.280 7.220 7.410 217,000 1,592,330 7.3379 6.960 6.903 6.960 6.903 7.084 226,975 7.0154 -2.80%
2018-04-10 0 7.490 7.400 7.520 7.490 7.600 130,000 980,310 7.5408 7.161 7.075 7.190 7.161 7.266 135,976 7.2094 0.00%
2018-04-09 0 7.490 7.490 7.590 7.400 7.780 121,000 913,730 7.5515 7.161 7.161 7.256 7.075 7.438 126,562 7.2196 -3.97%
2018-04-06 0 7.800 7.800 8.000 7.710 7.980 86,000 674,530 7.8434 7.457 7.457 7.648 7.371 7.629 89,953 7.4987 -3.11%
2018-04-04 0 8.050 8.050 8.100 7.910 8.240 314,000 2,549,950 8.1209 7.696 7.696 7.744 7.562 7.878 328,434 7.7640 -0.62%
2018-04-03 0 8.100 8.050 8.120 7.800 8.340 243,000 1,967,670 8.0974 7.744 7.696 7.763 7.457 7.973 254,170 7.7415 3.85%
2018-03-29 0 7.800 7.560 7.900 7.300 7.800 253,000 1,896,060 7.4943 7.457 7.228 7.553 6.979 7.457 264,630 7.1650 5.83%
2018-03-28 0 7.370 7.350 7.400 7.350 7.870 631,000 4,771,330 7.5615 7.046 7.027 7.075 7.027 7.524 660,006 7.2292 -6.35%
2018-03-27 0 7.870 7.870 7.900 7.870 8.230 285,340 2,303,318 8.0722 7.524 7.524 7.553 7.524 7.868 298,456 7.7174 0.00%
2018-03-26 0 7.870 7.870 7.920 7.800 8.500 521,000 4,233,660 8.1260 7.524 7.524 7.572 7.457 8.126 544,949 7.7689 -7.95%
2018-03-23 0 8.550 8.450 8.600 7.270 8.600 248,000 2,062,100 8.3149 8.174 8.079 8.222 6.951 8.222 259,400 7.9495 -2.62%
2018-03-22 0 8.780 8.650 8.780 8.620 8.820 122,000 1,072,040 8.7872 8.394 8.270 8.394 8.241 8.432 127,608 8.4010 -0.45%
2018-03-21 0 8.820 8.780 8.850 8.570 8.990 279,000 2,445,410 8.7649 8.432 8.394 8.461 8.193 8.595 291,825 8.3797 1.97%
2018-03-20 0 8.650 8.530 8.700 8.530 8.740 206,000 1,772,430 8.6040 8.270 8.155 8.318 8.155 8.356 215,469 8.2259 -1.37%
2018-03-19 0 8.770 8.700 8.790 8.700 8.810 314,227 2,751,315 8.7558 8.385 8.318 8.404 8.318 8.423 328,671 8.3710 -0.68%
2018-03-16 0 8.830 8.810 8.910 8.550 8.920 276,221 2,422,749 8.7711 8.442 8.423 8.518 8.174 8.528 288,918 8.3856 -0.90%
2018-03-15 0 8.910 8.900 8.910 8.890 9.000 128,000 1,145,090 8.9460 8.518 8.509 8.518 8.499 8.604 133,884 8.5529 -1.00%
2018-03-14 0 9.000 9.000 9.020 8.870 9.020 315,000 2,835,060 9.0002 8.604 8.604 8.624 8.480 8.624 329,480 8.6047 0.00%
2018-03-13 0 9.000 9.000 9.010 8.900 9.360 675,000 6,133,090 9.0861 8.604 8.604 8.614 8.509 8.949 706,028 8.6868 0.00%
2018-03-12 0 9.000 9.000 9.010 8.900 9.170 567,231 5,116,665 9.0204 8.604 8.604 8.614 8.509 8.767 593,305 8.6240 -0.44%
2018-03-09 0 9.040 8.980 9.050 8.850 9.140 241,000 2,173,750 9.0197 8.643 8.585 8.652 8.461 8.738 252,078 8.6233 1.23%
2018-03-08 0 8.930 8.920 8.990 8.860 9.090 349,000 3,142,510 9.0043 8.538 8.528 8.595 8.471 8.691 365,043 8.6086 -0.33%
2018-03-07 0 8.960 8.910 8.950 8.800 9.100 359,491 3,199,760 8.9008 8.566 8.518 8.557 8.413 8.700 376,016 8.5096 -1.43%
2018-03-06 0 9.090 8.970 9.100 8.830 9.250 241,048 2,184,545 9.0627 8.691 8.576 8.700 8.442 8.843 252,128 8.6644 1.91%
2018-03-05 0 8.920 8.920 9.000 8.810 9.390 589,482 5,339,790 9.0584 8.528 8.528 8.604 8.423 8.977 616,579 8.6603 -3.98%
2018-03-02 0 9.290 9.250 9.290 8.700 9.790 1,878,641 17,678,812 9.4104 8.882 8.843 8.882 8.318 9.360 1,964,998 8.9969 3.68%
2018-03-01 0 8.960 8.950 8.960 7.840 8.970 1,490,520 12,724,761 8.5371 8.566 8.557 8.566 7.495 8.576 1,559,036 8.1619 13.42%
2018-02-28 0 7.900 7.890 7.950 7.820 7.960 146,332 1,152,946 7.8790 7.553 7.543 7.601 7.476 7.610 153,059 7.5327 0.51%
2018-02-27 0 7.860 7.860 7.890 7.550 7.950 490,666 3,842,172 7.8305 7.515 7.515 7.543 7.218 7.601 513,221 7.4864 1.81%
2018-02-26 0 7.720 7.710 7.720 7.600 8.050 502,840 3,898,204 7.7524 7.381 7.371 7.381 7.266 7.696 525,954 7.4117 -4.34%
2018-02-23 0 8.070 8.070 8.090 7.950 8.200 293,381 2,348,198 8.0039 7.715 7.715 7.734 7.601 7.840 306,867 7.6522 -0.37%
2018-02-22 0 8.100 8.080 8.130 7.850 8.160 192,000 1,541,700 8.0297 7.744 7.725 7.773 7.505 7.801 200,826 7.6768 1.38%
2018-02-21 0 7.990 7.900 8.010 7.650 8.240 261,000 2,049,640 7.8530 7.639 7.553 7.658 7.314 7.878 272,998 7.5079 -2.08%
2018-02-20 0 8.160 8.150 8.230 8.120 8.300 191,762 1,572,312 8.1993 7.801 7.792 7.868 7.763 7.935 200,577 7.8390 0.74%
2018-02-15 0 8.100 8.030 8.130 8.020 8.240 192,000 1,546,550 8.0549 7.744 7.677 7.773 7.668 7.878 200,826 7.7010 -1.70%
2018-02-14 0 8.240 8.130 8.240 8.050 8.450 550,000 4,498,140 8.1784 7.878 7.773 7.878 7.696 8.079 575,282 7.8190 -1.08%
2018-02-13 0 8.330 8.210 8.330 7.880 8.400 1,145,305 9,406,274 8.2129 7.964 7.849 7.964 7.534 8.031 1,197,952 7.8520 5.71%
2018-02-12 0 7.880 7.870 7.900 7.400 7.940 724,851 5,663,357 7.8131 7.534 7.524 7.553 7.075 7.591 758,171 7.4698 5.07%
2018-02-09 0 7.500 7.540 7.560 6.900 7.560 744,513 5,346,486 7.1812 7.170 7.209 7.228 6.597 7.228 778,736 6.8656 -1.06%
2018-02-08 0 7.580 7.600 7.630 7.010 7.700 749,021 5,615,358 7.4969 7.247 7.266 7.295 6.702 7.362 783,452 7.1675 5.72%
2018-02-07 0 7.170 7.180 7.290 7.050 7.550 813,652 5,972,302 7.3401 6.855 6.864 6.970 6.740 7.218 851,054 7.0175 4.37%
2018-02-06 0 6.870 6.850 6.870 6.400 7.050 855,285 5,739,161 6.7102 6.568 6.549 6.568 6.119 6.740 894,600 6.4153 -4.05%
2018-02-05 0 7.160 7.010 7.150 5.920 8.150 3,032,954 20,466,793 6.7481 6.845 6.702 6.836 5.660 7.792 3,172,372 6.4516 5.14%
2018-02-02 0 6.810 6.790 6.810 6.790 7.380 1,003,401 7,052,321 7.0284 6.511 6.492 6.511 6.492 7.056 1,049,525 6.7195 -8.22%
2018-02-01 0 7.420 7.420 7.460 7.380 7.900 295,000 2,220,860 7.5283 7.094 7.094 7.132 7.056 7.553 308,560 7.1975 0.54%
2018-01-31 0 7.380 7.280 7.380 7.180 7.750 988,000 7,259,680 7.3479 7.056 6.960 7.056 6.864 7.409 1,033,416 7.0249 -4.77%
2018-01-30 0 7.750 7.580 7.750 7.580 7.900 584,235 4,505,691 7.7121 7.409 7.247 7.409 7.247 7.553 611,091 7.3732 -1.77%
2018-01-29 0 7.890 7.830 7.890 7.740 8.200 1,094,226 8,679,169 7.9318 7.543 7.486 7.543 7.400 7.840 1,144,525 7.5832 -1.00%
2018-01-26 0 7.970 7.960 7.980 7.520 8.200 1,044,872 8,280,996 7.9254 7.620 7.610 7.629 7.190 7.840 1,092,902 7.5771 6.27%
2018-01-25 0 7.500 7.500 7.540 7.220 7.820 878,000 6,590,250 7.5060 7.170 7.170 7.209 6.903 7.476 918,360 7.1761 -2.47%
2018-01-24 0 7.690 7.600 7.690 7.340 8.000 1,516,967 11,656,880 7.6843 7.352 7.266 7.352 7.017 7.648 1,586,698 7.3466 0.79%
2018-01-23 0 7.630 7.580 7.600 6.400 8.500 4,558,603 34,778,157 7.6291 7.295 7.247 7.266 6.119 8.126 4,768,151 7.2938 14.22%
2018-01-22 0 6.680 6.550 6.680 5.600 6.750 2,276,387 14,248,151 6.2591 6.386 6.262 6.386 5.354 6.453 2,381,027 5.9840 17.19%
2018-01-19 0 5.700 5.700 5.710 5.600 5.780 759,000 4,312,860 5.6823 5.449 5.449 5.459 5.354 5.526 793,889 5.4326 0.00%
2018-01-18 0 5.700 5.720 5.740 5.090 5.790 2,146,010 11,783,197 5.4907 5.449 5.469 5.488 4.866 5.536 2,244,657 5.2494 11.98%
2018-01-17 0 5.090 5.040 5.090 4.700 5.100 915,000 4,495,550 4.9132 4.866 4.819 4.866 4.493 4.876 957,060 4.6972 4.09%
2018-01-16 0 4.890 4.900 5.000 4.710 5.260 2,271,051 11,479,934 5.0549 4.675 4.685 4.780 4.503 5.029 2,375,446 4.8327 0.62%
2018-01-15 0 4.860 4.850 4.880 4.720 5.400 2,135,182 10,800,223 5.0582 4.646 4.637 4.666 4.513 5.163 2,233,331 4.8359 -9.33%
2018-01-12 0 5.360 5.340 5.380 4.970 5.550 2,438,402 12,955,945 5.3133 5.124 5.105 5.144 4.752 5.306 2,550,490 5.0798 8.28%
2018-01-11 0 4.950 4.950 4.960 4.350 4.970 2,748,156 13,076,516 4.7583 4.732 4.732 4.742 4.159 4.752 2,874,482 4.5492 13.79%
2018-01-10 0 4.350 4.350 4.360 4.180 4.350 702,000 3,011,770 4.2903 4.159 4.159 4.168 3.996 4.159 734,269 4.1017 3.82%
2018-01-09 0 4.190 4.190 4.230 4.150 4.350 1,136,000 4,772,600 4.2012 4.006 4.006 4.044 3.968 4.159 1,188,219 4.0166 -1.87%
2018-01-08 0 4.270 4.270 4.320 4.060 4.320 1,263,729 5,316,959 4.2074 4.082 4.082 4.130 3.882 4.130 1,321,820 4.0225 3.39%
2018-01-05 0 4.130 4.120 4.140 3.750 4.400 1,882,448 7,821,910 4.1552 3.948 3.939 3.958 3.585 4.207 1,968,980 3.9726 8.12%
2018-01-04 0 3.820 3.810 3.840 3.760 3.830 485,313 1,844,178 3.8000 3.652 3.643 3.671 3.595 3.662 507,622 3.6330 1.87%
2018-01-03 0 3.750 3.750 3.760 3.660 3.830 1,012,000 3,807,990 3.7628 3.585 3.585 3.595 3.499 3.662 1,058,519 3.5975 -0.79%
2018-01-02 0 3.780 3.770 3.800 3.780 3.900 635,000 2,439,670 3.8420 3.614 3.604 3.633 3.614 3.729 664,189 3.6732 -2.33%
2017-12-29 0 3.870 3.860 3.870 3.850 4.080 1,720,000 6,819,740 3.9650 3.700 3.690 3.700 3.681 3.901 1,799,064 3.7907 -0.77%
2017-12-28 0 3.900 3.890 3.900 3.850 3.930 616,000 2,405,470 3.9050 3.729 3.719 3.729 3.681 3.757 644,316 3.7334 0.00%
2017-12-27 0 3.900 3.880 3.900 3.760 3.960 587,000 2,283,070 3.8894 3.729 3.709 3.729 3.595 3.786 613,983 3.7185 2.09%
2017-12-22 0 3.820 3.820 3.830 3.630 3.890 386,000 1,469,300 3.8065 3.652 3.652 3.662 3.470 3.719 403,744 3.6392 2.41%
2017-12-21 0 3.730 3.690 3.730 3.500 4.200 2,505,516 9,488,222 3.7869 3.566 3.528 3.566 3.346 4.015 2,620,689 3.6205 -5.81%
2017-12-20 0 3.960 3.930 3.960 3.480 3.970 2,748,000 10,539,068 3.8352 3.786 3.757 3.786 3.327 3.796 2,874,319 3.6666 13.14%
2017-12-19 0 3.500 3.450 3.500 3.390 3.570 445,533 1,544,638 3.4669 3.346 3.298 3.346 3.241 3.413 466,013 3.3146 0.29%
2017-12-18 0 3.490 3.460 3.490 3.430 3.500 307,189 1,062,948 3.4602 3.337 3.308 3.337 3.279 3.346 321,310 3.3082 0.00%
2017-12-15 0 3.490 3.480 3.490 3.340 3.490 153,000 522,660 3.4161 3.337 3.327 3.337 3.193 3.337 160,033 3.2660 3.87%
2017-12-14 0 3.360 3.360 3.410 3.270 3.400 285,000 956,480 3.3561 3.212 3.212 3.260 3.126 3.251 298,101 3.2086 2.44%
2017-12-13 0 3.280 3.280 3.370 3.280 3.400 141,000 470,420 3.3363 3.136 3.136 3.222 3.136 3.251 147,481 3.1897 -2.38%
2017-12-12 0 3.360 3.300 3.390 3.350 3.490 218,000 738,440 3.3873 3.212 3.155 3.241 3.203 3.337 228,021 3.2385 -1.18%
2017-12-11 0 3.400 3.340 3.400 3.340 3.490 130,374 444,795 3.4117 3.251 3.193 3.251 3.193 3.337 136,367 3.2617 0.00%
2017-12-08 0 3.400 3.360 3.400 3.260 3.510 195,295 670,384 3.4327 3.251 3.212 3.251 3.117 3.356 204,272 3.2818 4.29%
2017-12-07 0 3.260 3.260 3.350 3.220 3.400 311,000 1,020,330 3.2808 3.117 3.117 3.203 3.078 3.251 325,296 3.1366 -1.21%
2017-12-06 0 3.300 3.300 3.380 3.220 3.440 291,000 961,540 3.3043 3.155 3.155 3.231 3.078 3.289 304,377 3.1590 0.61%
2017-12-05 0 3.280 3.270 3.310 3.150 3.340 464,000 1,517,960 3.2715 3.136 3.126 3.165 3.012 3.193 485,329 3.1277 0.00%
2017-12-04 0 3.280 3.280 3.290 3.280 3.430 310,000 1,039,590 3.3535 3.136 3.136 3.145 3.136 3.279 324,250 3.2061 -4.93%
2017-12-01 0 3.450 3.430 3.450 3.340 3.460 344,000 1,166,850 3.3920 3.298 3.279 3.298 3.193 3.308 359,813 3.2429 3.29%
2017-11-30 0 3.340 3.340 3.380 3.300 3.540 749,000 2,539,540 3.3906 3.193 3.193 3.231 3.155 3.384 783,430 3.2416 -6.18%
2017-11-29 0 3.560 3.540 3.570 3.380 3.610 156,000 549,080 3.5197 3.404 3.384 3.413 3.231 3.451 163,171 3.3651 1.42%
2017-11-28 0 3.510 3.510 3.520 3.220 3.630 486,000 1,661,570 3.4189 3.356 3.356 3.365 3.078 3.470 508,340 3.2686 -0.57%
2017-11-27 0 3.530 3.530 3.600 3.530 3.750 483,000 1,744,120 3.6110 3.375 3.375 3.442 3.375 3.585 505,202 3.4523 -2.49%
2017-11-24 0 3.620 3.580 3.620 3.590 3.910 791,000 2,954,890 3.7356 3.461 3.423 3.461 3.432 3.738 827,360 3.5715 -3.72%
2017-11-23 0 3.760 3.760 3.800 3.750 3.950 866,373 3,317,607 3.8293 3.595 3.595 3.633 3.585 3.776 906,198 3.6610 -2.84%
2017-11-22 0 3.870 3.850 3.870 3.820 4.070 1,786,300 7,017,768 3.9287 3.700 3.681 3.700 3.652 3.891 1,868,412 3.7560 0.26%
2017-11-21 0 3.860 3.880 3.900 3.560 4.100 3,882,034 15,141,109 3.9003 3.690 3.709 3.729 3.404 3.920 4,060,482 3.7289 7.82%
2017-11-20 0 3.580 3.500 3.600 3.160 3.620 1,620,000 5,630,870 3.4758 3.423 3.346 3.442 3.021 3.461 1,694,468 3.3231 6.55%
2017-11-17 0 3.360 3.350 3.380 3.350 3.710 2,542,062 9,002,254 3.5413 3.212 3.203 3.231 3.203 3.547 2,658,915 3.3857 -4.55%
2017-11-16 0 3.520 3.510 3.520 3.000 3.690 3,111,063 10,750,270 3.4555 3.365 3.356 3.365 2.868 3.528 3,254,071 3.3036 15.41%
2017-11-15 0 3.050 3.040 3.100 2.950 3.120 483,219 1,462,953 3.0275 2.916 2.906 2.964 2.820 2.983 505,431 2.8945 5.17%
2017-11-14 0 2.900 2.900 2.950 2.890 2.950 124,000 360,620 2.9082 2.773 2.773 2.820 2.763 2.820 129,700 2.7804 -0.34%
2017-11-13 0 2.910 2.910 2.950 2.870 2.950 218,683 638,686 2.9206 2.782 2.782 2.820 2.744 2.820 228,735 2.7922 1.75%
2017-11-10 0 2.860 2.860 2.940 2.790 2.900 453,000 1,296,490 2.8620 2.734 2.734 2.811 2.667 2.773 473,823 2.7362 1.42%
2017-11-09 0 2.820 2.750 2.820 2.640 2.820 291,000 796,320 2.7365 2.696 2.629 2.696 2.524 2.696 304,377 2.6162 2.55%
2017-11-08 0 2.750 2.750 2.810 2.720 2.780 106,000 291,930 2.7541 2.629 2.629 2.687 2.600 2.658 110,873 2.6330 -1.79%
2017-11-07 0 2.800 2.800 2.820 2.780 2.930 124,000 348,650 2.8117 2.677 2.677 2.696 2.658 2.801 129,700 2.6881 -0.36%
2017-11-06 0 2.810 2.810 2.850 2.800 2.930 40,000 113,870 2.8468 2.687 2.687 2.725 2.677 2.801 41,839 2.7216 -0.35%
2017-11-03 0 2.820 2.810 2.850 2.780 2.910 88,000 250,980 2.8520 2.696 2.687 2.725 2.658 2.782 92,045 2.7267 1.44%
2017-11-02 0 2.780 2.780 2.810 2.760 2.800 172,000 478,780 2.7836 2.658 2.658 2.687 2.639 2.677 179,906 2.6613 -1.07%
2017-11-01 0 2.810 2.810 2.820 2.800 2.950 373,429 1,062,609 2.8455 2.687 2.687 2.696 2.677 2.820 390,595 2.7205 0.00%
2017-10-31 0 2.810 2.810 2.840 2.770 2.870 221,000 619,610 2.8037 2.687 2.687 2.715 2.648 2.744 231,159 2.6805 1.08%
2017-10-30 0 2.780 2.780 2.850 2.780 2.940 76,000 218,120 2.8700 2.658 2.658 2.725 2.658 2.811 79,494 2.7439 0.36%
2017-10-27 0 2.770 2.770 2.860 2.770 2.860 144,000 408,210 2.8348 2.648 2.648 2.734 2.648 2.734 150,619 2.7102 0.73%
2017-10-26 0 2.750 2.730 2.830 2.660 2.830 266,000 733,600 2.7579 2.629 2.610 2.706 2.543 2.706 278,227 2.6367 -1.79%
2017-10-25 0 2.800 2.800 2.820 2.800 2.950 220,675 629,537 2.8528 2.677 2.677 2.696 2.677 2.820 230,819 2.7274 0.36%
2017-10-24 0 2.790 2.790 2.850 2.790 2.920 313,831 897,606 2.8602 2.667 2.667 2.725 2.667 2.792 328,257 2.7345 -0.36%
2017-10-23 0 2.800 2.800 2.840 2.780 2.900 422,452 1,200,629 2.8420 2.677 2.677 2.715 2.658 2.773 441,871 2.7171 0.72%
2017-10-20 0 2.780 2.780 2.800 2.650 2.880 933,749 2,595,026 2.7791 2.658 2.658 2.677 2.534 2.753 976,671 2.6570 7.34%
2017-10-19 0 2.590 2.590 2.610 2.560 2.620 71,000 184,220 2.5946 2.476 2.476 2.495 2.447 2.505 74,264 2.4806 -1.52%
2017-10-18 0 2.630 2.630 2.660 - - 0 0 - 2.514 2.514 2.543 - - 0 - 0.77%
2017-10-17 0 2.610 2.610 2.690 2.610 2.640 85,000 223,090 2.6246 2.495 2.495 2.572 2.495 2.524 88,907 2.5092 -0.38%
2017-10-16 0 2.620 2.620 2.650 2.570 2.620 18,000 47,010 2.6117 2.505 2.505 2.534 2.457 2.505 18,827 2.4969 -1.13%
2017-10-13 0 2.650 2.640 2.700 2.620 2.650 7,000 18,490 2.6414 2.534 2.524 2.581 2.505 2.534 7,322 2.5253 1.15%
2017-10-12 0 2.620 2.620 2.680 2.610 2.640 133,000 347,980 2.6164 2.505 2.505 2.562 2.495 2.524 139,114 2.5014 -0.76%
2017-10-11 0 2.640 2.610 2.700 2.640 2.700 26,000 68,960 2.6523 2.524 2.495 2.581 2.524 2.581 27,195 2.5357 -2.22%
2017-10-10 0 2.700 2.660 2.700 2.660 2.710 35,000 94,450 2.6986 2.581 2.543 2.581 2.543 2.591 36,609 2.5800 1.89%
2017-10-09 0 2.650 2.650 2.660 2.640 2.660 42,000 111,250 2.6488 2.534 2.534 2.543 2.524 2.543 43,931 2.5324 -0.38%
2017-10-06 0 2.660 2.660 2.700 2.650 2.700 97,000 259,770 2.6780 2.543 2.543 2.581 2.534 2.581 101,459 2.5603 -0.37%
2017-10-04 0 2.670 2.650 2.670 2.670 2.700 47,000 126,760 2.6970 2.553 2.534 2.553 2.553 2.581 49,160 2.5785 -0.74%
2017-10-03 0 2.690 2.650 2.690 2.650 2.700 20,000 53,840 2.6920 2.572 2.534 2.572 2.534 2.581 20,919 2.5737 1.51%
2017-09-29 0 2.650 2.650 2.700 2.640 2.680 74,000 196,210 2.6515 2.534 2.534 2.581 2.524 2.562 77,402 2.5350 0.00%
2017-09-28 0 2.650 2.650 2.670 2.630 2.670 33,000 87,810 2.6609 2.534 2.534 2.553 2.514 2.553 34,517 2.5440 -0.75%
2017-09-27 0 2.670 2.670 2.690 2.670 2.670 22,000 58,740 2.6700 2.553 2.553 2.572 2.553 2.553 23,011 2.5527 -1.11%
2017-09-26 0 2.700 2.680 2.700 2.680 2.800 137,000 373,750 2.7281 2.581 2.562 2.581 2.562 2.677 143,298 2.6082 1.50%
2017-09-25 0 2.660 2.660 2.690 2.660 2.750 207,000 552,650 2.6698 2.543 2.543 2.572 2.543 2.629 216,515 2.5525 0.00%
2017-09-22 0 2.660 2.660 2.680 2.660 2.780 212,000 574,680 2.7108 2.543 2.543 2.562 2.543 2.658 221,745 2.5916 -1.12%
2017-09-21 0 2.690 2.670 2.690 2.650 2.720 242,000 649,550 2.6841 2.572 2.553 2.572 2.534 2.600 253,124 2.5661 2.67%
2017-09-20 0 2.620 2.620 2.630 2.590 2.650 95,000 247,860 2.6091 2.505 2.505 2.514 2.476 2.534 99,367 2.4944 0.00%
2017-09-19 0 2.620 2.620 2.630 2.600 2.750 915,323 2,442,740 2.6687 2.505 2.505 2.514 2.486 2.629 957,398 2.5514 -2.60%
2017-09-18 0 2.690 2.680 2.690 2.610 2.740 517,410 1,380,769 2.6686 2.572 2.562 2.572 2.495 2.620 541,194 2.5513 1.51%
2017-09-15 0 2.650 2.630 2.650 2.530 2.750 430,997 1,145,575 2.6580 2.534 2.514 2.534 2.419 2.629 450,809 2.5412 1.53%
2017-09-14 0 2.610 2.610 2.700 2.320 2.770 284,161 726,050 2.5551 2.495 2.495 2.581 2.218 2.648 297,223 2.4428 0.77%
2017-09-13 0 2.590 2.570 2.600 2.550 2.650 71,000 183,000 2.5775 2.476 2.457 2.486 2.438 2.534 74,264 2.4642 0.39%
2017-09-12 0 2.580 2.580 2.600 2.580 2.610 60,049 156,153 2.6004 2.467 2.467 2.486 2.467 2.495 62,809 2.4861 -1.90%
2017-09-11 0 2.630 2.630 2.650 2.600 2.630 27,919 72,949 2.6129 2.514 2.514 2.534 2.486 2.514 29,202 2.4981 -1.50%
2017-09-08 0 2.670 2.670 2.680 2.640 2.680 75,000 200,480 2.6731 2.553 2.553 2.562 2.524 2.562 78,448 2.5556 -0.37%
2017-09-07 0 2.680 2.680 2.740 2.650 2.700 130,747 350,532 2.6810 2.562 2.562 2.620 2.534 2.581 136,757 2.5632 1.13%
2017-09-06 0 2.650 2.650 2.730 2.610 2.650 141,000 372,980 2.6452 2.534 2.534 2.610 2.495 2.534 147,481 2.5290 0.38%
2017-09-05 0 2.640 2.640 2.750 2.640 2.710 179,000 475,600 2.6570 2.524 2.524 2.629 2.524 2.591 187,228 2.5402 -1.86%
2017-09-04 0 2.690 2.620 2.690 2.690 2.700 83,000 223,520 2.6930 2.572 2.505 2.572 2.572 2.581 86,815 2.5747 -0.37%
2017-09-01 0 2.700 2.650 2.700 2.600 2.700 58,000 154,960 2.6717 2.581 2.534 2.581 2.486 2.581 60,666 2.5543 3.45%
2017-08-31 0 2.610 2.610 2.650 2.600 2.610 10,000 26,010 2.6010 2.495 2.495 2.534 2.486 2.495 10,460 2.4867 0.38%
2017-08-30 0 2.600 2.600 2.660 2.590 2.590 2,000 5,180 2.5900 2.486 2.486 2.543 2.476 2.476 2,092 2.4762 0.39%
2017-08-29 0 2.590 2.550 2.590 - - 0 0 - 2.476 2.438 2.476 - - 0 - 0.00%
2017-08-28 0 2.590 2.590 2.660 - - 0 0 - 2.476 2.476 2.543 - - 0 - 0.39%
2017-08-25 0 2.580 2.580 2.650 2.570 2.570 1,000 2,570 2.5700 2.467 2.467 2.534 2.457 2.457 1,046 2.4571 -2.27%
2017-08-24 0 2.640 2.640 2.650 2.580 2.650 36,000 95,030 2.6397 2.524 2.524 2.534 2.467 2.534 37,655 2.5237 2.33%
2017-08-22 0 2.580 2.560 2.680 - - 0 0 - 2.467 2.447 2.562 - - 0 - 0.00%
2017-08-21 0 2.580 2.580 2.660 2.580 2.620 5,000 12,980 2.5960 2.467 2.467 2.543 2.467 2.505 5,230 2.4819 -1.53%
2017-08-18 0 2.620 2.620 2.660 2.620 2.720 19,766 52,751 2.6688 2.505 2.505 2.543 2.505 2.600 20,675 2.5515 -2.24%
2017-08-17 0 2.680 2.610 2.680 2.600 2.680 116,000 305,540 2.6340 2.562 2.495 2.562 2.486 2.562 121,332 2.5182 0.00%
2017-08-16 0 2.680 2.610 2.700 2.570 2.690 55,000 146,130 2.6569 2.562 2.495 2.581 2.457 2.572 57,528 2.5401 3.88%
2017-08-15 0 2.580 2.550 2.640 - - 0 0 - 2.467 2.438 2.524 - - 0 - 0.00%
2017-08-14 0 2.580 2.580 2.630 2.540 2.650 58,000 150,400 2.5931 2.467 2.467 2.514 2.428 2.534 60,666 2.4791 0.78%
2017-08-11 0 2.560 2.540 2.640 2.540 2.670 28,000 72,670 2.5954 2.447 2.428 2.524 2.428 2.553 29,287 2.4813 -2.66%
2017-08-10 0 2.630 2.630 2.640 2.630 2.630 12,000 31,560 2.6300 2.514 2.514 2.524 2.514 2.514 12,552 2.5144 0.00%
2017-08-09 0 2.630 2.630 2.660 2.630 2.790 340,000 922,510 2.7133 2.514 2.514 2.543 2.514 2.667 355,629 2.5940 -5.05%
2017-08-08 0 2.770 2.770 2.780 2.640 2.780 196,000 536,780 2.7387 2.648 2.648 2.658 2.524 2.658 205,010 2.6183 4.14%
2017-08-07 0 2.660 2.660 2.720 2.660 2.660 5,000 13,300 2.6600 2.543 2.543 2.600 2.543 2.543 5,230 2.5431 0.00%
2017-08-04 0 2.660 2.660 2.740 2.650 2.750 217,000 579,540 2.6707 2.543 2.543 2.620 2.534 2.629 226,975 2.5533 -3.97%
2017-08-03 0 2.770 2.700 2.770 2.600 2.770 219,000 594,660 2.7153 2.648 2.581 2.648 2.486 2.648 229,067 2.5960 4.14%
2017-08-02 0 2.660 2.660 2.690 2.570 2.700 275,000 720,300 2.6193 2.543 2.543 2.572 2.457 2.581 287,641 2.5042 0.38%
2017-08-01 0 2.650 2.630 2.650 2.680 2.680 5,000 13,400 2.6800 2.534 2.514 2.534 2.562 2.562 5,230 2.5622 -1.49%
2017-07-31 0 2.690 2.650 2.690 2.590 2.690 313,000 824,460 2.6341 2.572 2.534 2.572 2.476 2.572 327,388 2.5183 0.00%
2017-07-28 0 2.690 2.620 2.690 2.610 2.690 69,000 183,230 2.6555 2.572 2.505 2.572 2.495 2.572 72,172 2.5388 -0.37%
2017-07-27 0 2.700 2.690 2.750 2.700 2.880 387,000 1,079,640 2.7898 2.581 2.572 2.629 2.581 2.753 404,789 2.6672 1.12%
2017-07-26 0 2.670 2.610 2.690 2.610 2.670 11,000 28,850 2.6227 2.553 2.495 2.572 2.495 2.553 11,506 2.5075 2.69%
2017-07-25 0 2.600 2.600 2.680 2.570 2.600 8,000 20,740 2.5925 2.486 2.486 2.562 2.457 2.486 8,368 2.4786 1.17%
2017-07-24 0 2.570 2.520 2.570 - - 0 0 - 2.457 2.409 2.457 - - 0 - -0.39%
2017-07-21 0 2.580 2.540 2.680 2.540 2.700 81,295 211,586 2.6027 2.467 2.428 2.562 2.428 2.581 85,032 2.4883 -3.73%
2017-07-20 0 2.680 2.680 2.690 2.630 2.690 15,000 40,280 2.6853 2.562 2.562 2.572 2.514 2.572 15,690 2.5673 -2.55%
2017-07-19 0 2.750 2.700 2.760 2.650 2.790 212,000 574,070 2.7079 2.629 2.581 2.639 2.534 2.667 221,745 2.5889 3.77%
2017-07-18 0 2.650 2.590 2.650 2.620 2.650 55,000 144,720 2.6313 2.534 2.476 2.534 2.505 2.534 57,528 2.5156 -0.38%
2017-07-17 0 2.660 2.570 2.660 2.540 2.690 225,000 594,500 2.6422 2.543 2.457 2.543 2.428 2.572 235,343 2.5261 4.72%
2017-07-14 0 2.540 2.540 2.670 2.530 2.560 67,000 170,930 2.5512 2.428 2.428 2.553 2.419 2.447 70,080 2.4391 -0.39%
2017-07-13 0 2.550 2.550 2.640 2.500 2.600 75,000 194,220 2.5896 2.438 2.438 2.524 2.390 2.486 78,448 2.4758 -3.77%
2017-07-12 0 2.650 2.570 2.650 - - 0 0 - 2.534 2.457 2.534 - - 0 - -1.85%
2017-07-11 0 2.700 2.650 2.700 2.450 2.700 182,857 464,462 2.5400 2.581 2.534 2.581 2.342 2.581 191,263 2.4284 12.50%
2017-07-10 0 2.400 2.390 2.640 2.400 2.430 61,000 146,460 2.4010 2.295 2.285 2.524 2.295 2.323 63,804 2.2955 -0.41%
2017-07-07 0 2.410 2.410 2.600 2.370 2.440 96,000 233,160 2.4288 2.304 2.304 2.486 2.266 2.333 100,413 2.3220 -0.82%
2017-07-06 0 2.430 2.430 2.600 - - 0 0 - 2.323 2.323 2.486 - - 0 - 0.00%
2017-07-05 0 2.430 2.430 2.600 2.430 2.550 55,000 137,540 2.5007 2.323 2.323 2.486 2.323 2.438 57,528 2.3908 0.00%
2017-07-04 0 2.430 2.420 2.560 2.420 2.590 44,000 110,170 2.5039 2.323 2.314 2.447 2.314 2.476 46,023 2.3938 -0.82%
2017-07-03 0 2.450 2.450 2.600 2.400 2.550 33,005 82,622 2.5033 2.342 2.342 2.486 2.295 2.438 34,522 2.3933 4.26%
2017-06-30 0 2.350 2.310 2.530 2.350 2.510 38,835 95,495 2.4590 2.247 2.208 2.419 2.247 2.400 40,620 2.3509 -7.11%
2017-06-29 0 2.530 2.500 2.530 - - 0 0 - 2.419 2.390 2.419 - - 0 - 0.00%
2017-06-28 0 2.530 2.530 2.620 2.510 2.550 5,000 12,630 2.5260 2.419 2.419 2.505 2.400 2.438 5,230 2.4150 3.27%
2017-06-27 0 2.450 2.450 2.690 2.440 2.720 159,955 422,775 2.6431 2.342 2.342 2.572 2.333 2.600 167,308 2.5269 -7.55%
2017-06-26 0 2.650 2.610 2.670 2.590 2.700 140,000 368,900 2.6350 2.534 2.495 2.553 2.476 2.581 146,435 2.5192 6.85%
2017-06-23 0 2.480 2.480 2.520 2.440 2.450 12,000 29,290 2.4408 2.371 2.371 2.409 2.333 2.342 12,552 2.3336 0.40%
2017-06-22 0 2.470 2.440 2.620 2.470 2.540 6,000 14,890 2.4817 2.361 2.333 2.505 2.361 2.428 6,276 2.3726 -2.76%
2017-06-21 0 2.540 2.480 2.540 - - 0 0 - 2.428 2.371 2.428 - - 0 - -0.39%
2017-06-20 0 2.550 2.510 2.550 2.550 2.550 2,000 5,100 2.5500 2.438 2.400 2.438 2.438 2.438 2,092 2.4379 0.00%
2017-06-19 0 2.550 2.500 2.570 - - 0 0 - 2.438 2.390 2.457 - - 0 - 0.00%
2017-06-16 0 2.550 2.400 2.600 2.310 2.550 110,000 267,430 2.4312 2.438 2.295 2.486 2.208 2.438 115,056 2.3243 8.51%
2017-06-15 0 2.350 2.300 2.350 - - 0 0 - 2.247 2.199 2.247 - - 0 - 0.00%
2017-06-14 0 2.350 2.340 2.390 2.270 2.400 151,000 348,280 2.3065 2.247 2.237 2.285 2.170 2.295 157,941 2.2051 -4.86%
2017-06-13 0 2.470 2.470 2.570 2.460 2.520 100,000 248,350 2.4835 2.361 2.361 2.457 2.352 2.409 104,597 2.3744 -3.14%
2017-06-12 0 2.550 2.520 2.550 - - 0 0 - 2.438 2.409 2.438 - - 0 - 0.00%
2017-06-09 0 2.550 2.530 2.580 2.530 2.550 3,000 7,610 2.5367 2.438 2.419 2.467 2.419 2.438 3,138 2.4252 0.00%
2017-06-08 0 2.550 2.510 2.550 - - 0 0 - 2.438 2.400 2.438 - - 0 - -0.39%
2017-06-07 0 2.560 2.520 2.560 2.560 2.570 23,000 59,060 2.5678 2.447 2.409 2.447 2.447 2.457 24,057 2.4550 0.79%
2017-06-06 0 2.540 2.540 2.570 2.540 2.540 15,000 38,100 2.5400 2.428 2.428 2.457 2.428 2.428 15,690 2.4284 -1.17%
2017-06-05 0 2.570 2.540 2.600 2.550 2.570 10,000 25,620 2.5620 2.457 2.428 2.486 2.438 2.457 10,460 2.4494 0.78%
2017-06-02 0 2.550 2.550 2.600 2.510 2.560 55,000 140,560 2.5556 2.438 2.438 2.486 2.400 2.447 57,528 2.4433 -1.92%
2017-06-01 0 2.600 2.600 2.640 - - 0 0 - 2.486 2.486 2.524 - - 0 - 0.00%
2017-05-31 0 2.600 2.580 2.620 2.590 2.600 28,000 72,630 2.5939 2.486 2.467 2.505 2.476 2.486 29,287 2.4799 -0.76%
2017-05-29 0 2.620 2.550 2.640 2.530 2.620 2,000 5,150 2.5750 2.505 2.438 2.524 2.419 2.505 2,092 2.4618 2.95%
2017-05-26 0 2.560 2.560 2.600 - - 0 0 - 2.433 2.433 2.471 - - 0 - 0.39%
2017-05-25 0 2.550 2.550 2.600 2.520 2.600 31,000 78,910 2.5455 2.424 2.424 2.471 2.395 2.471 32,616 2.4194 -1.54%
2017-05-24 0 2.590 2.590 2.630 2.570 2.570 22,000 56,540 2.5700 2.462 2.462 2.500 2.443 2.443 23,147 2.4427 0.78%
2017-05-23 0 2.570 2.550 2.630 - - 0 0 - 2.443 2.424 2.500 - - 0 - 0.00%
2017-05-22 0 2.570 2.550 2.650 2.570 2.570 11,000 28,270 2.5700 2.443 2.424 2.519 2.443 2.443 11,573 2.4427 -0.77%
2017-05-19 0 2.590 2.590 2.630 2.590 2.660 95,000 248,700 2.6179 2.462 2.462 2.500 2.462 2.528 99,953 2.4882 3.60%
2017-05-18 0 2.500 2.500 2.610 2.500 2.570 122,000 308,520 2.5289 2.376 2.376 2.481 2.376 2.443 128,360 2.4035 -1.96%
2017-05-17 0 2.550 2.550 2.620 - - 0 0 - 2.424 2.424 2.490 - - 0 - 0.79%
2017-05-16 0 2.530 2.530 2.620 2.510 2.620 77,000 197,250 2.5617 2.405 2.405 2.490 2.386 2.490 81,014 2.4348 0.00%
2017-05-15 0 2.530 2.510 2.620 2.490 2.600 60,508 153,200 2.5319 2.405 2.386 2.490 2.367 2.471 63,662 2.4064 -3.80%
2017-05-12 0 2.630 2.630 2.680 2.570 2.620 73,000 190,500 2.6096 2.500 2.500 2.547 2.443 2.490 76,806 2.4803 -2.23%
2017-05-11 0 2.690 2.630 2.690 2.630 2.690 71,000 187,390 2.6393 2.557 2.500 2.557 2.500 2.557 74,701 2.5085 0.00%
2017-05-10 0 2.690 2.630 2.700 2.630 2.690 25,000 66,950 2.6780 2.557 2.500 2.566 2.500 2.557 26,303 2.5453 2.28%
2017-05-09 0 2.630 2.620 2.650 2.630 2.650 27,000 71,410 2.6448 2.500 2.490 2.519 2.500 2.519 28,408 2.5138 0.38%
2017-05-08 0 2.620 2.620 2.700 2.600 2.650 170,000 444,230 2.6131 2.490 2.490 2.566 2.471 2.519 178,863 2.4836 -2.96%
2017-05-05 0 2.700 2.660 2.750 - - 0 0 - 2.566 2.528 2.614 - - 0 - 0.00%
2017-05-04 0 2.700 2.670 2.700 2.700 2.700 3,000 8,100 2.7000 2.566 2.538 2.566 2.566 2.566 3,156 2.5662 0.00%
2017-05-02 0 2.700 2.700 2.750 2.700 2.700 7,381 19,890 2.6948 2.566 2.566 2.614 2.566 2.566 7,766 2.5612 -1.82%
2017-04-28 0 2.750 2.700 2.750 2.710 2.780 66,000 182,330 2.7626 2.614 2.566 2.614 2.576 2.642 69,441 2.6257 -1.79%
2017-04-27 0 2.800 2.710 2.800 2.690 2.810 88,810 245,416 2.7634 2.661 2.576 2.661 2.557 2.671 93,440 2.6265 4.09%
2017-04-26 0 2.690 2.690 2.780 2.680 2.780 120,000 331,630 2.7636 2.557 2.557 2.642 2.547 2.642 126,256 2.6266 0.37%
2017-04-25 0 2.680 2.660 2.730 2.670 2.780 87,000 236,820 2.7221 2.547 2.528 2.595 2.538 2.642 91,536 2.5872 0.00%
2017-04-24 0 2.680 2.650 2.720 - - 0 0 - 2.547 2.519 2.585 - - 0 - 0.00%
2017-04-21 0 2.680 2.620 2.720 - - 0 0 - 2.547 2.490 2.585 - - 0 - 0.00%
2017-04-20 0 2.680 2.680 2.720 2.680 2.720 60,000 162,940 2.7157 2.547 2.547 2.585 2.547 2.585 63,128 2.5811 -1.47%
2017-04-19 0 2.720 2.670 2.720 2.660 2.760 84,000 229,810 2.7358 2.585 2.538 2.585 2.528 2.623 88,379 2.6003 -2.16%
2017-04-18 0 2.780 2.610 2.780 2.470 2.780 178,000 478,540 2.6884 2.642 2.481 2.642 2.348 2.642 187,280 2.5552 4.91%
2017-04-13 0 2.650 2.560 2.650 2.560 2.650 45,000 117,030 2.6007 2.519 2.433 2.519 2.433 2.519 47,346 2.4718 4.74%
2017-04-12 0 2.530 2.530 2.600 2.470 2.600 123,046 314,661 2.5573 2.405 2.405 2.471 2.348 2.471 129,461 2.4306 0.00%
2017-04-11 0 2.530 2.530 2.650 2.530 2.610 116,000 297,050 2.5608 2.405 2.405 2.519 2.405 2.481 122,047 2.4339 -1.17%
2017-04-10 0 2.560 2.560 2.660 2.550 2.660 48,000 124,590 2.5956 2.433 2.433 2.528 2.424 2.528 50,502 2.4670 -1.92%
2017-04-07 0 2.610 2.610 2.630 2.570 2.610 26,000 67,740 2.6054 2.481 2.481 2.500 2.443 2.481 27,355 2.4763 1.56%
2017-04-06 0 2.570 2.570 2.580 2.530 2.690 217,000 563,360 2.5961 2.443 2.443 2.452 2.405 2.557 228,313 2.4675 -7.22%
2017-04-05 0 2.770 2.710 2.770 2.690 2.770 23,000 63,550 2.7630 2.633 2.576 2.633 2.557 2.633 24,199 2.6261 1.47%
2017-04-03 0 2.730 2.670 2.730 - - 0 0 - 2.595 2.538 2.595 - - 0 - -1.80%
2017-03-31 0 2.780 2.680 2.790 2.670 2.880 6,000 16,350 2.7250 2.642 2.547 2.652 2.538 2.737 6,313 2.5900 0.72%
2017-03-30 0 2.760 2.670 2.760 2.900 2.900 1,000 2,900 2.9000 2.623 2.538 2.623 2.756 2.756 1,052 2.7563 2.99%
2017-03-29 0 2.680 2.660 2.760 2.610 2.760 160,000 431,480 2.6968 2.547 2.528 2.623 2.481 2.623 168,341 2.5631 1.90%
2017-03-28 0 2.630 2.630 2.660 2.620 2.660 87,000 230,000 2.6437 2.500 2.500 2.528 2.490 2.528 91,536 2.5127 0.77%
2017-03-27 0 2.610 2.610 2.650 2.610 2.660 15,000 39,670 2.6447 2.481 2.481 2.519 2.481 2.528 15,782 2.5136 -3.33%
2017-03-24 0 2.700 2.700 2.770 2.700 2.800 44,000 122,320 2.7800 2.566 2.566 2.633 2.566 2.661 46,294 2.6423 -2.53%
2017-03-23 0 2.770 2.740 2.780 2.730 2.850 128,000 355,820 2.7798 2.633 2.604 2.642 2.595 2.709 134,673 2.6421 0.73%
2017-03-22 0 2.750 2.690 2.760 2.670 2.750 58,000 157,480 2.7152 2.614 2.557 2.623 2.538 2.614 61,024 2.5806 1.85%
2017-03-21 0 2.700 2.700 2.780 2.640 2.700 41,000 110,240 2.6888 2.566 2.566 2.642 2.509 2.566 43,137 2.5556 -2.53%
2017-03-20 0 2.770 2.700 2.770 2.770 2.770 25,000 69,250 2.7700 2.633 2.566 2.633 2.633 2.633 26,303 2.6327 0.00%
2017-03-17 0 2.770 2.760 2.770 2.730 2.800 58,000 160,220 2.7624 2.633 2.623 2.633 2.595 2.661 61,024 2.6255 1.09%
2017-03-16 0 2.740 2.740 2.750 2.720 2.750 45,000 123,380 2.7418 2.604 2.604 2.614 2.585 2.614 47,346 2.6059 1.86%
2017-03-15 0 2.690 2.690 2.710 2.670 2.710 24,000 64,790 2.6996 2.557 2.557 2.576 2.538 2.576 25,251 2.5658 -0.37%
2017-03-14 0 2.700 2.700 2.740 2.680 2.680 4,000 10,750 2.6875 2.566 2.566 2.604 2.547 2.547 4,209 2.5543 0.75%
2017-03-13 0 2.680 2.670 2.700 - - 0 0 - 2.547 2.538 2.566 - - 0 - 0.00%
2017-03-10 0 2.680 2.650 2.680 2.680 2.680 6,000 16,080 2.6800 2.547 2.519 2.547 2.547 2.547 6,313 2.5472 -0.37%
2017-03-09 0 2.690 2.680 2.740 2.680 2.690 3,000 8,050 2.6833 2.557 2.547 2.604 2.547 2.557 3,156 2.5504 0.37%
2017-03-08 0 2.680 2.650 2.740 2.650 2.740 36,000 97,250 2.7014 2.547 2.519 2.604 2.519 2.604 37,877 2.5675 -2.19%
2017-03-07 0 2.740 2.740 2.780 2.740 2.800 12,000 33,130 2.7608 2.604 2.604 2.642 2.604 2.661 12,626 2.6240 -0.36%
2017-03-06 0 2.750 2.730 2.790 2.750 2.750 4,000 11,000 2.7500 2.614 2.595 2.652 2.614 2.614 4,209 2.6137 0.36%
2017-03-03 0 2.740 2.740 2.760 2.680 2.810 176,000 483,340 2.7463 2.604 2.604 2.623 2.547 2.671 185,175 2.6102 3.79%
2017-03-02 0 2.640 2.640 2.670 2.630 2.670 33,000 86,980 2.6358 2.509 2.509 2.538 2.500 2.538 34,720 2.5052 -1.12%
2017-03-01 0 2.670 2.660 2.690 2.670 2.780 168,000 454,760 2.7069 2.538 2.528 2.557 2.538 2.642 176,758 2.5728 -3.61%
2017-02-28 0 2.770 2.670 2.780 2.660 2.810 271,000 742,400 2.7395 2.633 2.538 2.642 2.528 2.671 285,128 2.6037 2.21%
2017-02-27 0 2.710 2.640 2.710 2.590 2.710 120,335 314,024 2.6096 2.576 2.509 2.576 2.462 2.576 126,608 2.4803 4.63%
2017-02-24 0 2.590 2.590 2.670 2.580 2.670 221,000 575,300 2.6032 2.462 2.462 2.538 2.452 2.538 232,521 2.4742 -0.38%
2017-02-23 0 2.600 2.580 2.600 2.580 2.600 73,000 189,680 2.5984 2.471 2.452 2.471 2.452 2.471 76,806 2.4696 0.00%
2017-02-22 0 2.600 2.590 2.670 2.580 2.680 154,000 402,620 2.6144 2.471 2.462 2.538 2.452 2.547 162,028 2.4849 0.00%
2017-02-21 0 2.600 2.600 2.660 2.600 2.610 60,000 156,020 2.6003 2.471 2.471 2.528 2.471 2.481 63,128 2.4715 0.00%
2017-02-20 0 2.600 2.600 2.660 2.600 2.610 106,000 275,620 2.6002 2.471 2.471 2.528 2.471 2.481 111,526 2.4714 0.00%
2017-02-17 0 2.600 2.580 2.750 2.600 2.610 128,000 332,810 2.6001 2.471 2.452 2.614 2.471 2.481 134,673 2.4712 0.00%
2017-02-16 0 2.600 2.580 2.640 2.540 2.600 186,428 484,358 2.5981 2.471 2.452 2.509 2.414 2.471 196,147 2.4694 1.17%
2017-02-15 0 2.570 2.560 2.590 2.520 2.610 30,000 77,960 2.5987 2.443 2.433 2.462 2.395 2.481 31,564 2.4699 -1.91%
2017-02-14 0 2.620 2.620 2.640 - - 0 0 - 2.490 2.490 2.509 - - 0 - 0.77%
2017-02-13 0 2.600 2.600 2.640 2.530 2.650 138,000 359,680 2.6064 2.471 2.471 2.509 2.405 2.519 145,194 2.4772 -0.38%
2017-02-10 0 2.610 2.610 2.650 2.610 2.650 83,000 219,070 2.6394 2.481 2.481 2.519 2.481 2.519 87,327 2.5086 -1.14%
2017-02-09 0 2.640 2.640 2.680 2.580 2.660 180,000 476,290 2.6461 2.509 2.509 2.547 2.452 2.528 189,384 2.5149 1.54%
2017-02-08 0 2.600 2.580 2.640 2.600 2.650 64,000 168,760 2.6369 2.471 2.452 2.509 2.471 2.519 67,336 2.5062 -1.14%
2017-02-07 0 2.630 2.620 2.660 2.600 2.660 62,000 163,560 2.6381 2.500 2.490 2.528 2.471 2.528 65,232 2.5074 -1.13%
2017-02-06 0 2.660 2.620 2.660 2.660 2.660 38,000 101,080 2.6600 2.528 2.490 2.528 2.528 2.528 39,981 2.5282 0.38%
2017-02-03 0 2.650 2.600 2.660 2.610 2.650 33,000 87,060 2.6382 2.519 2.471 2.528 2.481 2.519 34,720 2.5075 -0.38%
2017-02-02 0 2.660 2.620 2.660 2.650 2.660 78,000 207,470 2.6599 2.528 2.490 2.528 2.519 2.528 82,066 2.5281 0.00%
2017-02-01 0 2.660 2.610 2.660 2.630 2.660 6,000 15,840 2.6400 2.528 2.481 2.528 2.500 2.528 6,313 2.5092 0.76%
2017-01-27 0 2.640 2.640 2.680 2.600 2.660 111,000 295,180 2.6593 2.509 2.509 2.547 2.471 2.528 116,787 2.5275 -0.75%
2017-01-26 0 2.660 2.640 2.660 2.630 2.660 64,000 170,210 2.6595 2.528 2.509 2.528 2.500 2.528 67,336 2.5278 0.00%
2017-01-25 0 2.660 2.600 2.660 2.660 2.660 55,000 146,300 2.6600 2.528 2.471 2.528 2.528 2.528 57,867 2.5282 0.38%
2017-01-24 0 2.650 2.620 2.660 2.590 2.680 66,000 175,840 2.6642 2.519 2.490 2.528 2.462 2.547 69,441 2.5322 -0.75%
2017-01-23 0 2.670 2.670 2.700 2.660 2.660 102,000 271,320 2.6600 2.538 2.538 2.566 2.528 2.528 107,318 2.5282 0.38%
2017-01-20 0 2.660 2.640 2.700 2.660 2.660 100,000 266,000 2.6600 2.528 2.509 2.566 2.528 2.528 105,213 2.5282 0.00%
2017-01-19 0 2.660 2.660 2.680 2.660 2.660 100,000 266,000 2.6600 2.528 2.528 2.547 2.528 2.528 105,213 2.5282 0.00%
2017-01-18 0 2.660 2.650 2.700 2.660 2.700 121,000 322,660 2.6666 2.528 2.519 2.566 2.528 2.566 127,308 2.5345 -0.37%
2017-01-17 0 2.670 2.600 2.690 2.600 2.690 73,000 194,720 2.6674 2.538 2.471 2.557 2.471 2.557 76,806 2.5352 7.23%
2017-01-16 0 2.490 2.410 2.490 2.490 2.710 265,000 700,520 2.6435 2.367 2.291 2.367 2.367 2.576 278,815 2.5125 -6.39%
2017-01-13 0 2.660 2.650 2.710 2.600 2.700 46,000 121,990 2.6520 2.528 2.519 2.576 2.471 2.566 48,398 2.5206 -2.21%
2017-01-12 0 2.720 2.710 2.720 2.710 2.730 66,000 179,550 2.7205 2.585 2.576 2.585 2.576 2.595 69,441 2.5857 -1.09%
2017-01-11 0 2.750 2.700 2.750 2.690 2.750 14,000 38,340 2.7386 2.614 2.566 2.614 2.557 2.614 14,730 2.6029 1.48%
2017-01-10 0 2.710 2.710 2.730 2.700 2.710 8,000 21,650 2.7063 2.576 2.576 2.595 2.566 2.576 8,417 2.5722 -0.73%
2017-01-09 0 2.730 2.690 2.730 2.680 2.730 96,000 259,750 2.7057 2.595 2.557 2.595 2.547 2.595 101,005 2.5717 1.49%
2017-01-06 0 2.690 2.690 2.700 2.690 2.710 108,000 291,330 2.6975 2.557 2.557 2.566 2.557 2.576 113,630 2.5638 -0.74%
2017-01-05 0 2.710 2.700 2.720 2.700 2.730 58,000 157,190 2.7102 2.576 2.566 2.585 2.566 2.595 61,024 2.5759 0.00%
2017-01-04 0 2.710 2.710 2.740 2.700 2.710 17,294 46,839 2.7084 2.576 2.576 2.604 2.566 2.576 18,196 2.5742 -0.73%
2017-01-03 0 2.730 2.720 2.750 2.720 2.780 167,000 459,290 2.7502 2.595 2.585 2.614 2.585 2.642 175,706 2.6140 -0.36%
2016-12-30 0 2.740 2.740 2.750 2.710 2.900 216,000 601,590 2.7851 2.604 2.604 2.614 2.576 2.756 227,261 2.6471 -5.52%
2016-12-29 0 2.900 2.850 2.950 2.690 3.100 364,000 1,031,410 2.8335 2.756 2.709 2.804 2.557 2.946 382,976 2.6931 3.57%
2016-12-28 0 2.800 2.750 2.800 2.710 2.800 41,000 113,230 2.7617 2.661 2.614 2.661 2.576 2.661 43,137 2.6249 1.82%
2016-12-23 0 2.750 2.750 2.890 2.710 2.760 89,000 244,780 2.7503 2.614 2.614 2.747 2.576 2.623 93,640 2.6141 0.00%
2016-12-22 0 2.750 2.750 2.880 2.700 2.800 110,000 303,130 2.7557 2.614 2.614 2.737 2.566 2.661 115,735 2.6192 0.00%
2016-12-21 0 2.750 2.750 2.760 2.710 2.750 17,000 46,490 2.7347 2.614 2.614 2.623 2.576 2.614 17,886 2.5992 -0.36%
2016-12-20 0 2.760 2.700 2.760 2.700 2.760 165,708 455,006 2.7458 2.623 2.566 2.623 2.566 2.623 174,347 2.6098 0.36%
2016-12-19 0 2.750 2.710 2.820 2.700 2.750 133,863 367,066 2.7421 2.614 2.576 2.680 2.566 2.614 140,842 2.6062 0.00%
2016-12-16 0 2.750 2.730 2.800 2.730 2.750 57,000 156,710 2.7493 2.614 2.595 2.661 2.595 2.614 59,972 2.6131 0.73%
2016-12-15 0 2.730 2.730 2.790 2.730 2.760 68,000 187,120 2.7518 2.595 2.595 2.652 2.595 2.623 71,545 2.6154 -3.19%
2016-12-14 0 2.820 2.800 2.820 2.690 2.820 65,000 179,780 2.7658 2.680 2.661 2.680 2.557 2.680 68,389 2.6288 2.92%
2016-12-13 0 2.740 2.730 2.820 2.700 2.800 138,000 380,320 2.7559 2.604 2.595 2.680 2.566 2.661 145,194 2.6194 0.00%
2016-12-12 0 2.740 2.740 2.820 2.620 2.820 107,000 295,880 2.7652 2.604 2.604 2.680 2.490 2.680 112,578 2.6282 -2.84%
2016-12-09 0 2.820 2.750 2.820 2.700 2.830 244,000 670,810 2.7492 2.680 2.614 2.680 2.566 2.690 256,720 2.6130 3.68%
2016-12-08 0 2.720 2.720 2.750 2.630 3.000 679,000 1,881,190 2.7705 2.585 2.585 2.614 2.500 2.851 714,398 2.6333 -6.21%
2016-12-07 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2016-12-02 0 2.900 2.900 2.950 2.850 2.900 73,000 210,070 2.8777 2.756 2.756 2.804 2.709 2.756 76,806 2.7351 -2.03%
2016-12-01 0 2.960 2.890 2.960 2.850 2.980 134,000 395,670 2.9528 2.813 2.747 2.813 2.709 2.832 140,986 2.8065 3.14%
2016-11-30 0 2.870 2.870 2.940 2.870 2.940 51,000 146,940 2.8812 2.728 2.728 2.794 2.728 2.794 53,659 2.7384 0.35%
2016-11-29 0 2.860 2.850 2.920 2.860 2.970 16,000 46,680 2.9175 2.718 2.709 2.775 2.718 2.823 16,834 2.7729 -2.72%
2016-11-28 0 2.940 2.940 2.950 2.800 2.940 123,000 351,580 2.8584 2.794 2.794 2.804 2.661 2.794 129,412 2.7167 0.00%
2016-11-25 0 2.940 2.890 2.940 2.940 2.940 1,000 2,940 2.9400 2.794 2.747 2.794 2.794 2.794 1,052 2.7943 1.73%
2016-11-24 0 2.890 2.860 2.890 2.880 2.950 23,000 66,830 2.9057 2.747 2.718 2.747 2.737 2.804 24,199 2.7617 1.76%
2016-11-23 0 2.840 2.840 2.860 - - 0 0 - 2.699 2.699 2.718 - - 0 - 0.00%
2016-11-22 0 2.840 2.800 2.840 2.800 2.840 52,000 146,000 2.8077 2.699 2.661 2.699 2.661 2.699 54,711 2.6686 -0.70%
2016-11-21 0 2.860 2.850 2.870 2.740 2.880 36,000 103,320 2.8700 2.718 2.709 2.728 2.604 2.737 37,877 2.7278 3.25%
2016-11-18 0 2.770 2.770 2.880 2.760 2.780 26,000 72,070 2.7719 2.633 2.633 2.737 2.623 2.642 27,355 2.6346 -1.07%
2016-11-17 0 2.800 2.730 2.800 2.730 2.800 17,000 47,460 2.7918 2.661 2.595 2.661 2.595 2.661 17,886 2.6534 1.08%
2016-11-16 0 2.770 2.770 2.800 2.690 2.690 15,000 41,050 2.7367 2.633 2.633 2.661 2.557 2.557 15,782 2.6011 -2.12%
2016-11-15 0 2.830 2.830 2.860 2.710 2.870 29,000 82,430 2.8424 2.690 2.690 2.718 2.576 2.728 30,512 2.7016 -0.70%
2016-11-14 0 2.850 2.780 2.850 2.850 2.850 42,000 119,580 2.8471 2.709 2.642 2.709 2.709 2.709 44,190 2.7061 0.00%
2016-11-11 0 2.850 2.780 2.850 2.720 2.860 39,000 110,350 2.8295 2.709 2.642 2.709 2.585 2.718 41,033 2.6893 0.00%
2016-11-10 0 2.850 2.760 2.850 2.720 2.850 212,000 590,140 2.7837 2.709 2.623 2.709 2.585 2.709 223,052 2.6457 3.64%
2016-11-09 0 2.750 2.700 2.760 2.680 2.760 64,000 173,910 2.7173 2.614 2.566 2.623 2.547 2.623 67,336 2.5827 1.85%
2016-11-08 0 2.700 2.690 2.800 2.630 2.790 287,904 783,375 2.7210 2.566 2.557 2.661 2.500 2.652 302,913 2.5861 0.75%
2016-11-07 0 2.680 2.660 2.720 2.680 2.720 35,000 94,430 2.6980 2.547 2.528 2.585 2.547 2.585 36,825 2.5643 -0.74%
2016-11-04 0 2.700 2.630 2.700 2.620 2.700 108,000 291,230 2.6966 2.566 2.500 2.566 2.490 2.566 113,630 2.5630 2.66%
2016-11-03 0 2.630 2.630 2.700 2.620 2.700 84,000 223,430 2.6599 2.500 2.500 2.566 2.490 2.566 88,379 2.5281 -1.13%
2016-11-02 0 2.660 2.610 2.660 2.660 2.660 2,000 5,320 2.6600 2.528 2.481 2.528 2.528 2.528 2,104 2.5282 0.38%
2016-11-01 0 2.650 2.650 2.700 2.620 2.700 98,000 264,010 2.6940 2.519 2.519 2.566 2.490 2.566 103,109 2.5605 0.38%
2016-10-31 0 2.640 2.640 2.700 2.640 2.700 49,000 131,940 2.6927 2.509 2.509 2.566 2.509 2.566 51,554 2.5592 0.76%
2016-10-28 0 2.620 2.600 2.720 2.620 2.700 51,000 137,530 2.6967 2.490 2.471 2.585 2.490 2.566 53,659 2.5630 -0.38%
2016-10-27 0 2.630 2.630 2.710 2.630 2.720 96,000 260,090 2.7093 2.500 2.500 2.576 2.500 2.585 101,005 2.5750 -3.31%
2016-10-26 0 2.720 2.640 2.730 2.600 2.780 166,000 446,880 2.6920 2.585 2.509 2.595 2.471 2.642 174,654 2.5587 3.82%
2016-10-25 0 2.620 2.620 2.660 2.620 2.700 150,000 398,950 2.6597 2.490 2.490 2.528 2.490 2.566 157,820 2.5279 -1.50%
2016-10-24 0 2.660 2.660 2.750 2.600 2.770 151,714 403,740 2.6612 2.528 2.528 2.614 2.471 2.633 159,623 2.5293 -1.48%
2016-10-20 0 2.700 2.630 2.750 2.550 2.780 296,000 806,680 2.7253 2.566 2.500 2.614 2.424 2.642 311,431 2.5902 0.00%
2016-10-19 0 2.700 2.570 2.700 2.460 2.750 273,666 726,118 2.6533 2.566 2.443 2.566 2.338 2.614 287,933 2.5218 3.45%
2016-10-18 0 2.610 2.610 2.650 2.550 2.610 105,000 272,780 2.5979 2.481 2.481 2.519 2.424 2.481 110,474 2.4692 -0.38%
2016-10-17 0 2.620 2.550 2.620 2.570 2.630 211,000 547,810 2.5963 2.490 2.424 2.490 2.443 2.500 222,000 2.4676 2.75%
2016-10-14 0 2.550 2.460 2.550 2.450 2.590 116,000 292,750 2.5237 2.424 2.338 2.424 2.329 2.462 122,047 2.3987 4.51%
2016-10-13 0 2.440 2.440 2.550 2.440 2.480 22,000 54,260 2.4664 2.319 2.319 2.424 2.319 2.357 23,147 2.3442 -0.81%
2016-10-12 0 2.460 2.420 2.460 2.410 2.480 62,000 151,340 2.4410 2.338 2.300 2.338 2.291 2.357 65,232 2.3200 -0.81%
2016-10-11 0 2.480 2.440 2.480 2.440 2.540 43,000 107,580 2.5019 2.357 2.319 2.357 2.319 2.414 45,242 2.3779 1.64%
2016-10-07 0 2.440 2.440 2.450 2.440 2.470 16,900 41,239 2.4402 2.319 2.319 2.329 2.319 2.348 17,781 2.3193 -0.41%
2016-10-06 0 2.450 2.450 2.490 2.420 2.430 11,000 26,720 2.4291 2.329 2.329 2.367 2.300 2.310 11,573 2.3087 1.24%
2016-10-05 0 2.420 2.420 2.490 2.420 2.490 20,000 49,110 2.4555 2.300 2.300 2.367 2.300 2.367 21,043 2.3338 -2.02%
2016-10-04 0 2.470 2.420 2.500 2.410 2.470 53,000 129,100 2.4358 2.348 2.300 2.376 2.291 2.348 55,763 2.3152 0.82%
2016-10-03 0 2.450 2.450 2.480 2.430 2.500 7,000 17,260 2.4657 2.329 2.329 2.357 2.310 2.376 7,365 2.3435 0.82%
2016-09-30 0 2.430 2.410 2.480 2.430 2.470 74,000 181,370 2.4509 2.310 2.291 2.357 2.310 2.348 77,858 2.3295 -1.22%
2016-09-29 0 2.460 2.450 2.500 2.430 2.530 95,715 237,248 2.4787 2.338 2.329 2.376 2.310 2.405 100,705 2.3559 1.23%
2016-09-28 0 2.430 2.430 2.490 2.430 2.490 21,000 51,770 2.4652 2.310 2.310 2.367 2.310 2.367 22,095 2.3431 -3.57%
2016-09-27 0 2.520 2.520 2.550 2.450 2.600 703,238 1,799,467 2.5588 2.395 2.395 2.424 2.329 2.471 739,900 2.4320 1.20%
2016-09-26 0 2.490 2.440 2.490 2.430 2.490 57,000 141,510 2.4826 2.367 2.319 2.367 2.310 2.367 59,972 2.3596 2.05%
2016-09-23 0 2.440 2.440 2.480 2.440 2.500 56,000 138,110 2.4663 2.319 2.319 2.357 2.319 2.376 58,919 2.3440 -0.81%
2016-09-22 0 2.460 2.450 2.500 2.460 2.520 20,000 49,780 2.4890 2.338 2.329 2.376 2.338 2.395 21,043 2.3657 -2.77%
2016-09-21 0 2.530 2.450 2.550 2.440 2.530 30,000 74,710 2.4903 2.405 2.329 2.424 2.319 2.405 31,564 2.3669 0.00%
2016-09-20 0 2.530 2.450 2.530 2.530 2.530 3,000 7,590 2.5300 2.405 2.329 2.405 2.405 2.405 3,156 2.4046 0.80%
2016-09-19 0 2.510 2.460 2.530 2.400 2.540 156,000 383,260 2.4568 2.386 2.338 2.405 2.281 2.414 164,133 2.3351 -1.18%
2016-09-15 0 2.540 2.450 2.540 2.460 2.540 2,000 5,000 2.5000 2.414 2.329 2.414 2.338 2.414 2,104 2.3761 2.01%
2016-09-14 0 2.490 2.490 2.520 2.410 2.490 200,000 494,240 2.4712 2.367 2.367 2.395 2.291 2.367 210,426 2.3488 2.89%
2016-09-13 0 2.420 2.420 2.490 2.420 2.460 116,000 282,790 2.4378 2.300 2.300 2.367 2.300 2.338 122,047 2.3171 -0.82%
2016-09-12 0 2.440 2.440 2.500 2.400 2.600 454,000 1,156,160 2.5466 2.319 2.319 2.376 2.281 2.471 477,668 2.4204 -2.79%
2016-09-09 0 2.510 2.480 2.510 2.420 2.560 224,760 563,764 2.5083 2.386 2.357 2.386 2.300 2.433 236,477 2.3840 2.87%
2016-09-08 0 2.440 2.440 2.500 2.400 2.540 126,000 309,160 2.4537 2.319 2.319 2.376 2.281 2.414 132,569 2.3321 -2.01%
2016-09-07 0 2.490 2.490 2.520 2.480 2.510 59,000 147,390 2.4981 2.367 2.367 2.395 2.357 2.386 62,076 2.3744 0.40%
2016-09-06 0 2.480 2.480 2.520 2.450 2.550 219,000 545,970 2.4930 2.357 2.357 2.395 2.329 2.424 230,417 2.3695 -2.36%
2016-09-05 0 2.540 2.520 2.550 2.540 2.540 42,000 106,620 2.5386 2.414 2.395 2.424 2.414 2.414 44,190 2.4128 -0.39%
2016-09-02 0 2.550 2.510 2.550 2.500 2.550 33,000 83,560 2.5321 2.424 2.386 2.424 2.376 2.424 34,720 2.4067 0.39%
2016-09-01 0 2.540 2.500 2.540 - - 0 0 - 2.414 2.376 2.414 - - 0 - 0.00%
2016-08-31 0 2.540 2.510 2.540 2.470 2.550 124,000 312,390 2.5193 2.414 2.386 2.414 2.348 2.424 130,464 2.3944 -2.31%
2016-08-30 0 2.600 2.550 2.600 2.510 2.650 334,000 871,090 2.6081 2.471 2.424 2.471 2.386 2.519 351,412 2.4788 3.17%
2016-08-29 0 2.520 2.510 2.570 2.510 2.590 20,000 50,960 2.5480 2.395 2.386 2.443 2.386 2.462 21,043 2.4217 -1.56%
2016-08-26 0 2.560 2.520 2.560 2.450 2.570 233,000 584,630 2.5091 2.433 2.395 2.433 2.329 2.443 245,147 2.3848 2.81%
2016-08-25 0 2.490 2.490 2.570 2.490 2.520 10,000 25,030 2.5030 2.367 2.367 2.443 2.367 2.395 10,521 2.3790 -0.40%
2016-08-24 0 2.500 2.500 2.540 2.500 2.510 16,000 40,100 2.5063 2.376 2.376 2.414 2.376 2.386 16,834 2.3821 -1.57%
2016-08-23 0 2.540 2.500 2.540 2.450 2.600 465,691 1,199,442 2.5756 2.414 2.376 2.414 2.329 2.471 489,969 2.4480 2.83%
2016-08-22 0 2.470 2.470 2.480 2.470 2.520 37,000 92,530 2.5008 2.348 2.348 2.357 2.348 2.395 38,929 2.3769 -1.59%
2016-08-19 0 2.510 2.500 2.600 2.490 2.570 71,000 180,940 2.5485 2.386 2.376 2.471 2.367 2.443 74,701 2.4222 -2.33%
2016-08-18 0 2.570 2.570 2.620 2.570 2.580 90,000 231,510 2.5723 2.443 2.443 2.490 2.443 2.452 94,692 2.4449 -0.77%
2016-08-17 0 2.590 2.560 2.590 2.510 2.600 759,000 1,951,790 2.5715 2.462 2.433 2.462 2.386 2.471 798,569 2.4441 3.60%
2016-08-16 0 2.500 2.500 2.540 2.500 2.560 57,000 143,880 2.5242 2.376 2.376 2.414 2.376 2.433 59,972 2.3991 -1.57%
2016-08-15 0 2.540 2.520 2.550 2.540 2.600 124,000 319,970 2.5804 2.414 2.395 2.424 2.414 2.471 130,464 2.4525 -0.78%
2016-08-12 0 2.560 2.510 2.570 2.520 2.650 127,000 326,180 2.5683 2.433 2.386 2.443 2.395 2.519 133,621 2.4411 1.99%
2016-08-11 0 2.510 2.510 2.580 2.510 2.610 119,000 304,150 2.5559 2.386 2.386 2.452 2.386 2.481 125,204 2.4292 -2.33%
2016-08-10 0 2.570 2.570 2.580 2.570 2.640 43,000 111,830 2.6007 2.443 2.443 2.452 2.443 2.509 45,242 2.4718 0.39%
2016-08-09 0 2.560 2.460 2.570 2.440 2.570 252,286 637,467 2.5268 2.433 2.338 2.443 2.319 2.443 265,438 2.4016 3.64%
2016-08-08 0 2.470 2.450 2.570 2.400 2.590 233,382 581,842 2.4931 2.348 2.329 2.443 2.281 2.462 245,549 2.3696 1.23%
2016-08-05 0 2.440 2.440 2.500 2.350 2.510 203,928 500,955 2.4565 2.319 2.319 2.376 2.234 2.386 214,559 2.3348 -2.40%
2016-08-04 0 2.500 2.500 2.550 2.460 2.520 34,000 84,980 2.4994 2.376 2.376 2.424 2.338 2.395 35,773 2.3756 1.63%
2016-08-03 0 2.460 2.460 2.550 2.430 2.540 76,000 190,960 2.5126 2.338 2.338 2.424 2.310 2.414 79,962 2.3881 0.00%
2016-08-01 0 2.460 2.450 2.500 2.430 2.520 267,000 667,820 2.5012 2.338 2.329 2.376 2.310 2.395 280,919 2.3773 0.82%
2016-07-29 0 2.440 2.440 2.530 2.320 2.520 226,000 556,890 2.4641 2.319 2.319 2.405 2.205 2.395 237,782 2.3420 -2.40%
2016-07-28 0 2.500 2.460 2.500 2.380 2.510 182,000 446,330 2.4524 2.376 2.338 2.376 2.262 2.386 191,488 2.3308 0.40%
2016-07-27 0 2.490 2.440 2.490 - - 0 0 - 2.367 2.319 2.367 - - 0 - 0.00%
2016-07-26 0 2.490 2.450 2.540 2.440 2.490 4,000 9,820 2.4550 2.367 2.329 2.414 2.319 2.367 4,209 2.3334 -0.40%
2016-07-25 0 2.500 2.450 2.560 2.440 2.550 75,000 186,350 2.4847 2.376 2.329 2.433 2.319 2.424 78,910 2.3616 0.00%
2016-07-22 0 2.500 2.450 2.520 2.440 2.500 165,000 410,360 2.4870 2.376 2.329 2.395 2.319 2.376 173,602 2.3638 2.88%
2016-07-21 0 2.430 2.380 2.430 2.360 2.430 24,000 56,760 2.3650 2.310 2.262 2.310 2.243 2.310 25,251 2.2478 2.53%
2016-07-20 0 2.370 2.370 2.400 2.300 2.500 108,000 255,310 2.3640 2.253 2.253 2.281 2.186 2.376 113,630 2.2468 -3.66%
2016-07-19 0 2.460 2.440 2.460 2.330 2.520 477,000 1,173,480 2.4601 2.338 2.319 2.338 2.215 2.395 501,867 2.3382 7.42%
2016-07-18 0 2.290 2.290 2.320 2.200 2.490 667,000 1,525,750 2.2875 2.177 2.177 2.205 2.091 2.367 701,772 2.1741 -8.40%
2016-07-15 0 2.500 2.500 2.520 2.500 2.520 160,000 401,490 2.5093 2.376 2.376 2.395 2.376 2.395 168,341 2.3850 -1.57%
2016-07-14 0 2.540 2.520 2.540 2.520 2.540 87,000 219,980 2.5285 2.414 2.395 2.414 2.395 2.414 91,536 2.4032 0.40%
2016-07-13 0 2.530 2.530 2.540 2.530 2.560 72,000 183,960 2.5550 2.405 2.405 2.414 2.405 2.433 75,754 2.4284 -1.56%
2016-07-12 0 2.570 2.560 2.600 2.550 2.570 101,000 258,820 2.5626 2.443 2.433 2.471 2.424 2.443 106,265 2.4356 0.39%
2016-07-11 0 2.560 2.550 2.560 2.550 2.570 57,000 145,980 2.5611 2.433 2.424 2.433 2.424 2.443 59,972 2.4342 0.39%
2016-07-08 0 2.550 2.530 2.560 2.520 2.550 50,000 126,790 2.5358 2.424 2.405 2.433 2.395 2.424 52,607 2.4102 -0.39%
2016-07-07 0 2.560 2.560 2.590 2.490 2.750 76,905 194,430 2.5282 2.433 2.433 2.462 2.367 2.614 80,914 2.4029 1.19%
2016-07-06 0 2.530 2.480 2.540 2.470 2.550 173,000 434,930 2.5140 2.405 2.357 2.414 2.348 2.424 182,019 2.3895 -0.78%
2016-07-05 0 2.550 2.550 2.580 2.540 2.580 42,000 107,630 2.5626 2.424 2.424 2.452 2.414 2.452 44,190 2.4356 -0.78%
2016-07-04 0 2.570 2.540 2.580 2.540 2.590 88,000 225,980 2.5680 2.443 2.414 2.452 2.414 2.462 92,588 2.4407 -0.39%
2016-06-30 0 2.580 2.540 2.580 2.500 2.580 103,762 264,106 2.5453 2.452 2.414 2.452 2.376 2.452 109,171 2.4192 0.39%
2016-06-29 0 2.570 2.540 2.590 2.510 2.570 53,000 134,180 2.5317 2.443 2.414 2.462 2.386 2.443 55,763 2.4063 -0.39%
2016-06-28 0 2.580 2.570 2.580 2.540 2.580 145,000 371,460 2.5618 2.452 2.443 2.452 2.414 2.452 152,559 2.4349 0.39%
2016-06-27 0 2.570 2.570 2.600 2.520 2.590 82,000 211,260 2.5763 2.443 2.443 2.471 2.395 2.462 86,275 2.4487 -1.53%
2016-06-24 0 2.610 2.600 2.620 2.600 2.650 264,000 690,380 2.6151 2.481 2.471 2.490 2.471 2.519 277,763 2.4855 -2.61%
2016-06-23 0 2.680 2.660 2.700 2.620 2.700 203,286 540,388 2.6583 2.547 2.528 2.566 2.490 2.566 213,884 2.5265 -1.47%
2016-06-22 0 2.720 2.710 2.720 2.660 2.750 17,000 46,210 2.7182 2.585 2.576 2.585 2.528 2.614 17,886 2.5835 0.74%
2016-06-21 0 2.700 2.700 2.720 2.660 2.750 190,792 516,248 2.7058 2.566 2.566 2.585 2.528 2.614 200,738 2.5717 0.37%
2016-06-20 0 2.690 2.660 2.700 2.650 2.700 120,116 320,688 2.6698 2.557 2.528 2.566 2.519 2.566 126,378 2.5375 0.00%
2016-06-17 0 2.690 2.690 2.710 2.670 2.740 94,000 253,670 2.6986 2.557 2.557 2.576 2.538 2.604 98,900 2.5649 -0.37%
2016-06-16 0 2.700 2.660 2.710 2.610 2.700 168,421 451,474 2.6806 2.566 2.528 2.576 2.481 2.566 177,201 2.5478 -1.82%
2016-06-15 0 2.750 2.750 2.770 2.680 2.770 293,000 790,860 2.6992 2.614 2.614 2.633 2.547 2.633 308,275 2.5654 -1.43%
2016-06-14 0 2.790 2.750 2.800 2.720 2.800 70,000 194,370 2.7767 2.652 2.614 2.661 2.585 2.661 73,649 2.6391 1.09%
2016-06-13 0 2.760 2.760 2.780 2.700 2.820 300,000 828,830 2.7628 2.623 2.623 2.642 2.566 2.680 315,640 2.6259 -4.17%
2016-06-10 0 2.880 2.860 2.880 2.850 2.880 75,000 214,460 2.8595 2.737 2.718 2.737 2.709 2.737 78,910 2.7178 -0.69%
2016-06-08 0 2.900 2.900 2.920 2.880 2.960 113,000 327,790 2.9008 2.756 2.756 2.775 2.737 2.813 118,891 2.7571 -1.36%
2016-06-07 0 2.940 2.900 2.970 2.880 3.050 344,847 1,006,290 2.9181 2.794 2.756 2.823 2.737 2.899 362,825 2.7735 -1.67%
2016-06-06 0 2.990 2.920 3.000 2.880 3.090 42,739 127,717 2.9883 2.842 2.775 2.851 2.737 2.937 44,967 2.8402 0.34%
2016-06-03 0 2.980 2.950 2.980 2.880 2.990 164,534 484,378 2.9439 2.832 2.804 2.832 2.737 2.842 173,112 2.7981 3.47%
2016-06-02 0 2.880 2.860 2.900 2.850 2.970 115,000 330,330 2.8724 2.737 2.718 2.756 2.709 2.823 120,995 2.7301 -3.03%
2016-06-01 0 2.970 2.920 2.970 2.850 2.980 148,000 427,670 2.8897 2.823 2.775 2.823 2.709 2.832 155,716 2.7465 -1.66%
2016-05-31 0 3.020 2.990 3.020 2.940 3.180 1,823,000 5,765,370 3.1626 2.870 2.842 2.870 2.794 3.022 1,918,037 3.0059 4.86%
2016-05-30 0 2.880 2.880 2.950 2.780 3.000 233,000 687,570 2.9509 2.737 2.737 2.804 2.642 2.851 245,147 2.8047 4.73%
2016-05-27 0 2.750 2.710 2.760 2.700 2.800 70,000 192,050 2.7436 2.614 2.576 2.623 2.566 2.661 73,649 2.6076 -0.72%
2016-05-26 0 2.770 2.770 2.800 2.670 2.790 15,000 41,360 2.7573 2.633 2.633 2.661 2.538 2.652 15,782 2.6207 -2.12%
2016-05-25 0 2.830 2.790 2.840 2.780 2.850 49,000 137,820 2.8127 2.690 2.652 2.699 2.642 2.709 51,554 2.6733 3.28%
2016-05-24 0 2.740 2.730 2.780 2.640 2.850 371,000 1,025,220 2.7634 2.604 2.595 2.642 2.509 2.709 390,341 2.6265 -3.86%
2016-05-23 0 2.850 2.800 2.900 2.800 2.880 132,000 377,380 2.8589 2.709 2.661 2.756 2.661 2.737 138,881 2.7173 -2.40%
2016-05-20 0 2.920 2.880 2.940 2.880 3.050 143,000 417,800 2.9217 2.775 2.737 2.794 2.737 2.899 150,455 2.7769 -2.01%
2016-05-19 0 2.980 2.960 2.980 2.940 3.070 240,000 717,380 2.9891 2.832 2.813 2.832 2.794 2.918 252,512 2.8410 1.02%
2016-05-18 0 2.950 2.950 2.990 2.890 3.120 213,000 640,940 3.0091 2.804 2.804 2.842 2.747 2.965 224,104 2.8600 -0.34%
2016-05-17 0 2.960 2.900 2.960 2.870 2.980 97,000 280,750 2.8943 2.813 2.756 2.813 2.728 2.832 102,057 2.7509 2.42%
2016-05-16 0 2.890 2.880 2.950 2.870 3.000 8,000 23,250 2.9063 2.747 2.737 2.804 2.728 2.851 8,417 2.7622 -1.37%
2016-05-13 0 2.930 2.920 2.980 2.900 2.950 295,000 862,730 2.9245 2.785 2.775 2.832 2.756 2.804 310,379 2.7796 -1.01%
2016-05-12 0 2.960 2.950 2.990 2.940 2.960 102,000 300,450 2.9456 2.813 2.804 2.842 2.794 2.813 107,318 2.7996 -0.67%
2016-05-11 0 2.980 2.940 2.990 2.930 2.980 87,000 256,300 2.9460 2.832 2.794 2.842 2.785 2.832 91,536 2.8000 0.34%
2016-05-10 0 2.970 2.950 2.980 2.930 2.980 86,000 253,010 2.9420 2.823 2.804 2.832 2.785 2.832 90,483 2.7962 1.71%
2016-05-09 0 2.920 2.920 2.980 2.920 2.950 274,000 803,970 2.9342 2.775 2.775 2.832 2.775 2.804 288,284 2.7888 -0.68%
2016-05-06 0 2.940 2.940 2.980 2.940 3.000 243,000 718,690 2.9576 2.794 2.794 2.832 2.794 2.851 255,668 2.8110 -2.00%
2016-05-05 0 3.000 3.000 3.040 2.930 3.070 371,000 1,105,390 2.9795 2.851 2.851 2.889 2.785 2.918 390,341 2.8319 1.01%
2016-05-04 0 2.970 2.940 2.970 2.910 2.970 63,000 183,740 2.9165 2.823 2.794 2.823 2.766 2.823 66,284 2.7720 -0.34%
2016-05-03 0 2.980 2.950 3.000 2.970 3.000 350,000 1,042,690 2.9791 2.832 2.804 2.851 2.823 2.851 368,246 2.8315 -1.00%
2016-04-29 0 3.010 3.000 3.030 2.890 3.120 669,000 2,027,080 3.0300 2.861 2.851 2.880 2.747 2.965 703,877 2.8799 0.33%
2016-04-28 0 3.000 2.970 3.000 2.910 3.050 210,000 621,780 2.9609 2.851 2.823 2.851 2.766 2.899 220,948 2.8141 3.09%
2016-04-27 0 2.910 2.900 2.950 2.870 3.070 499,000 1,458,630 2.9231 2.766 2.756 2.804 2.728 2.918 525,014 2.7783 -4.28%
2016-04-26 0 3.040 2.950 3.040 2.900 3.100 395,000 1,185,310 3.0008 2.889 2.804 2.889 2.756 2.946 415,592 2.8521 1.00%
2016-04-25 0 3.010 3.010 3.080 2.920 3.290 2,620,000 8,264,900 3.1545 2.861 2.861 2.927 2.775 3.127 2,756,587 2.9982 2.38%
2016-04-22 0 2.940 2.910 2.960 2.800 3.040 576,000 1,681,360 2.9190 2.794 2.766 2.813 2.661 2.889 606,028 2.7744 3.89%
2016-04-21 0 2.830 2.820 2.860 2.800 2.910 188,000 534,330 2.8422 2.690 2.680 2.718 2.661 2.766 197,801 2.7014 -1.39%
2016-04-20 0 2.870 2.860 2.870 2.780 2.870 433,000 1,219,100 2.8155 2.728 2.718 2.728 2.642 2.728 455,573 2.6760 0.00%
2016-04-19 0 2.870 2.860 2.920 2.850 2.960 414,000 1,206,170 2.9135 2.728 2.718 2.775 2.709 2.813 435,583 2.7691 1.41%
2016-04-18 0 2.830 2.830 2.860 2.780 2.900 409,000 1,162,310 2.8418 2.690 2.690 2.718 2.642 2.756 430,322 2.7010 -4.07%
2016-04-15 0 2.950 2.910 2.920 2.840 3.160 1,360,000 4,003,800 2.9440 2.804 2.766 2.775 2.699 3.003 1,430,900 2.7981 -1.99%
2016-04-14 0 3.010 2.980 3.010 2.600 3.100 4,944,000 14,363,930 2.9053 2.861 2.832 2.861 2.471 2.946 5,201,743 2.7614 14.89%
2016-04-13 0 2.620 2.620 2.650 2.530 2.760 1,887,000 4,911,410 2.6028 2.490 2.490 2.519 2.405 2.623 1,985,374 2.4738 -4.73%
2016-04-12 0 2.750 2.750 2.770 2.720 2.880 658,000 1,839,990 2.7963 2.614 2.614 2.633 2.585 2.737 692,303 2.6578 -5.50%
2016-04-11 0 2.910 2.900 2.910 2.830 2.930 507,000 1,462,880 2.8854 2.766 2.756 2.766 2.690 2.785 533,431 2.7424 -0.34%
2016-04-08 0 2.920 2.920 2.970 2.910 3.090 859,000 2,579,090 3.0024 2.775 2.775 2.823 2.766 2.937 903,782 2.8537 -4.58%
2016-04-07 0 3.060 3.060 3.070 3.030 3.160 1,280,000 3,944,900 3.0820 2.908 2.908 2.918 2.880 3.003 1,346,730 2.9292 0.33%
2016-04-06 0 3.050 3.070 3.080 3.030 3.170 1,618,000 4,988,150 3.0829 2.899 2.918 2.927 2.880 3.013 1,702,350 2.9302 -4.09%
2016-04-05 0 3.180 3.170 3.220 3.100 3.370 2,289,000 7,365,980 3.2180 3.022 3.013 3.060 2.946 3.203 2,408,331 3.0585 -5.36%
2016-04-01 0 3.360 3.350 3.360 3.160 3.770 10,599,000 37,091,370 3.4995 3.194 3.184 3.194 3.003 3.583 11,151,552 3.3261 2.44%
2016-03-31 0 3.280 3.260 3.270 2.990 3.290 4,998,000 15,712,250 3.1437 3.117 3.098 3.108 2.842 3.127 5,258,558 2.9879 3.14%
2016-03-30 0 3.180 3.140 3.150 2.950 3.460 20,295,000 65,323,700 3.2187 3.022 2.984 2.994 2.804 3.289 21,353,028 3.0592

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top