Star Group Asia Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01560  2016-07-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-21 0 0.127 0.127 0.150 0.120 0.129 64,000 8,012 0.1252 0.127 0.127 0.150 0.120 0.129 64,000 0.1252 4.96%
2026-01-20 0 0.121 0.121 - - - 0 0 - 0.121 0.121 - - - 0 - 0.83%
2026-01-19 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2026-01-16 0 0.120 0.114 - - - 0 0 - 0.120 0.114 - - - 0 - 0.00%
2026-01-15 0 0.120 0.114 - - - 0 0 - 0.120 0.114 - - - 0 - 0.00%
2026-01-14 0 0.120 0.118 - - - 0 0 - 0.120 0.118 - - - 0 - 0.00%
2026-01-13 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2026-01-12 0 0.120 0.114 0.128 0.120 0.128 244,000 29,536 0.1210 0.120 0.114 0.128 0.120 0.128 244,000 0.1210 1.69%
2026-01-09 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2026-01-08 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2026-01-07 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2026-01-06 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2026-01-05 0 0.118 0.115 - - - 0 0 - 0.118 0.115 - - - 0 - 0.00%
2026-01-02 0 0.118 0.118 0.128 0.117 0.117 52,000 6,084 0.1170 0.118 0.118 0.128 0.117 0.117 52,000 0.1170 -2.48%
2025-12-31 0 0.121 0.117 0.130 - - 0 0 - 0.121 0.117 0.130 - - 0 - 0.00%
2025-12-30 0 0.121 0.123 0.128 0.115 0.117 182,000 20,934 0.1150 0.121 0.123 0.128 0.115 0.117 182,000 0.1150 5.22%
2025-12-29 0 0.115 0.115 - - - 0 0 - 0.115 0.115 - - - 0 - 0.88%
2025-12-24 0 0.114 0.114 - 0.114 0.114 30,000 3,420 0.1140 0.114 0.114 - 0.114 0.114 30,000 0.1140 -3.39%
2025-12-23 0 0.118 0.116 0.128 0.115 0.118 102,000 12,030 0.1179 0.118 0.116 0.128 0.115 0.118 102,000 0.1179 5.36%
2025-12-22 0 0.112 0.112 - 0.112 0.112 20,000 2,240 0.1120 0.112 0.112 - 0.112 0.112 20,000 0.1120 -4.27%
2025-12-19 0 0.117 0.117 0.129 0.112 0.116 58,000 6,640 0.1145 0.117 0.117 0.129 0.112 0.116 58,000 0.1145 1.74%
2025-12-18 0 0.115 0.115 0.128 0.113 0.127 64,000 8,100 0.1266 0.115 0.115 0.128 0.113 0.127 64,000 0.1266 -10.85%
2025-12-17 0 0.129 0.112 0.130 0.113 0.129 64,000 7,266 0.1135 0.129 0.112 0.130 0.113 0.129 64,000 0.1135 -0.77%
2025-12-16 0 0.130 0.112 0.138 - - 0 0 - 0.130 0.112 0.138 - - 0 - 0.00%
2025-12-15 0 0.130 0.112 0.130 0.130 0.130 40,000 5,200 0.1300 0.130 0.112 0.130 0.130 0.130 40,000 0.1300 0.00%
2025-12-12 0 0.130 0.110 0.135 0.130 0.130 22,000 2,860 0.1300 0.130 0.110 0.135 0.130 0.130 22,000 0.1300 0.78%
2025-12-11 0 0.129 0.110 0.130 - - 0 0 - 0.129 0.110 0.130 - - 0 - 0.00%
2025-12-10 0 0.129 0.107 0.130 - - 0 0 - 0.129 0.107 0.130 - - 0 - 0.00%
2025-12-09 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2025-12-08 0 0.129 - 0.130 - - 0 0 - 0.129 - 0.130 - - 0 - 0.00%
2025-12-05 0 0.129 0.098 0.130 - - 0 0 - 0.129 0.098 0.130 - - 0 - 0.00%
2025-12-04 0 0.129 - 0.130 - - 0 0 - 0.129 - 0.130 - - 0 - 0.00%
2025-12-03 0 0.129 0.109 0.129 0.114 0.129 72,000 9,202 0.1278 0.129 0.109 0.129 0.114 0.129 72,000 0.1278 5.74%
2025-12-02 0 0.122 0.122 0.129 - - 0 0 - 0.122 0.122 0.129 - - 0 - 6.09%
2025-12-01 0 0.115 0.115 0.129 - - 0 0 - 0.115 0.115 0.129 - - 0 - 4.55%
2025-11-28 0 0.110 0.110 0.129 - - 0 0 - 0.110 0.110 0.129 - - 0 - 0.00%
2025-11-27 0 0.110 0.100 0.129 - - 0 0 - 0.110 0.100 0.129 - - 0 - 0.00%
2025-11-26 0 0.110 0.109 0.129 - - 0 0 - 0.110 0.109 0.129 - - 0 - 0.00%
2025-11-25 0 0.110 0.105 0.129 - - 0 0 - 0.110 0.105 0.129 - - 0 - 0.00%
2025-11-24 0 0.110 0.110 0.129 0.100 0.116 14,000 1,592 0.1137 0.110 0.110 0.129 0.100 0.116 14,000 0.1137 0.92%
2025-11-21 0 0.109 0.108 0.129 - - 0 0 - 0.109 0.108 0.129 - - 0 - 0.00%
2025-11-20 0 0.109 0.109 0.129 - - 0 0 - 0.109 0.109 0.129 - - 0 - 0.93%
2025-11-19 0 0.108 0.108 0.129 - - 0 0 - 0.108 0.108 0.129 - - 0 - 0.00%
2025-11-18 0 0.108 0.105 0.129 - - 0 0 - 0.108 0.105 0.129 - - 0 - 0.00%
2025-11-17 0 0.108 0.100 0.129 - - 0 0 - 0.108 0.100 0.129 - - 0 - 0.00%
2025-11-14 0 0.108 0.108 0.129 0.108 0.108 22,000 2,376 0.1080 0.108 0.108 0.129 0.108 0.108 22,000 0.1080 2.86%
2025-11-13 0 0.105 0.105 0.129 0.105 0.106 198,000 20,830 0.1052 0.105 0.105 0.129 0.105 0.106 198,000 0.1052 -1.87%
2025-11-12 0 0.107 0.107 0.129 0.107 0.111 6,000 656 0.1093 0.107 0.107 0.129 0.107 0.111 6,000 0.1093 -3.60%
2025-11-11 0 0.111 0.106 0.124 - - 0 0 - 0.111 0.106 0.124 - - 0 - 0.00%
2025-11-10 0 0.111 0.106 0.123 - - 0 0 - 0.111 0.106 0.123 - - 0 - 0.00%
2025-11-07 0 0.111 0.106 0.127 0.111 0.116 204,000 23,454 0.1150 0.111 0.106 0.127 0.111 0.116 204,000 0.1150 -3.48%
2025-11-06 0 0.115 0.115 0.130 0.111 0.118 42,000 4,694 0.1118 0.115 0.115 0.130 0.111 0.118 42,000 0.1118 -2.54%
2025-11-05 0 0.118 0.110 0.130 - - 0 0 - 0.118 0.110 0.130 - - 0 - 0.00%
2025-11-04 0 0.118 0.110 0.130 - - 0 0 - 0.118 0.110 0.130 - - 0 - 0.00%
2025-11-03 0 0.118 0.110 0.130 - - 0 0 - 0.118 0.110 0.130 - - 0 - 0.00%
2025-10-31 0 0.118 0.111 0.130 - - 10,000 1,260 0.1260 0.118 0.111 0.130 - - 10,000 0.1260 0.00%
2025-10-30 0 0.118 0.118 0.127 0.106 0.116 274,000 31,332 0.1144 0.118 0.118 0.127 0.106 0.116 274,000 0.1144 -9.23%
2025-10-28 0 0.130 0.126 0.150 - - 0 0 - 0.130 0.126 0.150 - - 0 - 0.00%
2025-10-27 0 0.130 0.115 0.150 - - 0 0 - 0.130 0.115 0.150 - - 0 - 0.00%
2025-10-24 0 0.130 0.113 0.150 - - 0 0 - 0.130 0.113 0.150 - - 0 - 0.00%
2025-10-23 0 0.130 0.110 0.150 - - 0 0 - 0.130 0.110 0.150 - - 0 - 0.00%
2025-10-22 0 0.130 0.110 0.150 - - 0 0 - 0.130 0.110 0.150 - - 0 - 0.00%
2025-10-21 0 0.130 0.130 0.150 - - 2,000 260 0.1300 0.130 0.130 0.150 - - 2,000 0.1300 16.07%
2025-10-20 0 0.112 0.113 0.150 0.111 0.123 38,000 4,462 0.1174 0.112 0.113 0.150 0.111 0.123 38,000 0.1174 -11.81%
2025-10-17 0 0.127 0.120 0.150 0.120 0.127 40,000 5,066 0.1267 0.127 0.120 0.150 0.120 0.127 40,000 0.1267 0.00%
2025-10-16 0 0.127 0.127 0.138 0.127 0.138 64,000 8,802 0.1375 0.127 0.127 0.138 0.127 0.138 64,000 0.1375 -1.55%
2025-10-15 0 0.129 0.125 0.146 - - 0 0 - 0.129 0.125 0.146 - - 0 - 0.00%
2025-10-14 0 0.129 0.125 0.149 - - 0 0 - 0.129 0.125 0.149 - - 0 - 0.00%
2025-10-13 0 0.129 0.127 0.136 0.126 0.136 76,000 10,064 0.1324 0.129 0.127 0.136 0.126 0.136 76,000 0.1324 -6.52%
2025-10-10 0 0.138 0.130 0.138 - - 0 0 - 0.138 0.130 0.138 - - 0 - -0.72%
2025-10-09 0 0.139 0.125 0.139 0.139 0.139 12,000 1,668 0.1390 0.139 0.125 0.139 0.139 0.139 12,000 0.1390 -0.71%
2025-10-08 0 0.140 0.127 0.140 - - 0 0 - 0.140 0.127 0.140 - - 0 - -1.41%
2025-10-06 0 0.142 0.127 0.142 - - 0 0 - 0.142 0.127 0.142 - - 0 - 0.00%
2025-10-03 0 0.142 0.130 0.142 - - 0 0 - 0.142 0.130 0.142 - - 0 - -0.70%
2025-10-02 0 0.143 0.130 0.144 0.122 0.144 24,000 3,408 0.1420 0.143 0.130 0.144 0.122 0.144 24,000 0.1420 -2.05%
2025-09-30 0 0.146 - 0.149 - - 0 0 - 0.146 - 0.149 - - 0 - 0.00%
2025-09-29 0 0.146 0.135 0.149 - - 0 0 - 0.146 0.135 0.149 - - 0 - 0.00%
2025-09-26 0 0.146 0.121 0.149 - - 0 0 - 0.146 0.121 0.149 - - 0 - 0.00%
2025-09-25 0 0.146 0.146 0.149 0.146 0.146 46,000 6,716 0.1460 0.146 0.146 0.149 0.146 0.146 46,000 0.1460 -1.35%
2025-09-24 0 0.148 - 0.149 0.148 0.148 314,000 40,232 0.1281 0.148 - 0.149 0.148 0.148 314,000 0.1281 6.47%
2025-09-23 0 0.139 0.111 0.139 0.148 0.148 2,000 296 0.1480 0.139 0.111 0.139 0.148 0.148 2,000 0.1480 12.10%
2025-09-22 0 0.124 0.111 - - - 0 0 - 0.124 0.111 - - - 0 - 0.00%
2025-09-19 0 0.124 0.113 0.139 - - 0 0 - 0.124 0.113 0.139 - - 0 - 0.00%
2025-09-18 0 0.124 0.117 - - - 0 0 - 0.124 0.117 - - - 0 - 0.00%
2025-09-17 0 0.124 0.113 - - - 0 0 - 0.124 0.113 - - - 0 - 0.00%
2025-09-16 0 0.124 0.113 - 0.121 0.124 110,000 13,468 0.1224 0.124 0.113 - 0.121 0.124 110,000 0.1224 0.81%
2025-09-15 0 0.123 0.118 0.127 0.115 0.123 152,000 18,540 0.1220 0.123 0.118 0.127 0.115 0.123 152,000 0.1220 1.65%
2025-09-12 0 0.121 0.116 0.150 0.120 0.127 236,000 28,914 0.1225 0.121 0.116 0.150 0.120 0.127 236,000 0.1225 0.00%
2025-09-11 0 0.121 0.119 0.132 0.121 0.121 50,000 6,050 0.1210 0.121 0.119 0.132 0.121 0.121 50,000 0.1210 -11.03%
2025-09-10 0 0.136 0.122 0.136 - - 0 0 - 0.136 0.122 0.136 - - 0 - 0.00%
2025-09-09 0 0.136 0.122 0.140 - - 0 0 - 0.136 0.122 0.140 - - 0 - 0.00%
2025-09-08 0 0.136 0.123 0.136 - - 0 0 - 0.136 0.123 0.136 - - 0 - -3.55%
2025-09-05 0 0.141 0.125 0.142 0.121 0.141 252,000 30,742 0.1220 0.141 0.125 0.142 0.121 0.141 252,000 0.1220 11.90%
2025-09-04 0 0.126 0.114 0.126 - - 0 0 - 0.126 0.114 0.126 - - 0 - -3.08%
2025-09-03 0 0.130 0.130 0.140 0.113 0.130 894,000 111,904 0.1252 0.130 0.130 0.140 0.113 0.130 894,000 0.1252 5.69%
2025-09-02 0 0.123 0.123 0.129 0.123 0.123 66,000 8,118 0.1230 0.123 0.123 0.129 0.123 0.123 66,000 0.1230 -6.11%
2025-09-01 0 0.131 0.123 0.149 0.130 0.131 28,000 3,660 0.1307 0.131 0.123 0.149 0.130 0.131 28,000 0.1307 -6.43%
2025-08-29 0 0.140 0.130 0.144 - - 0 0 - 0.140 0.130 0.144 - - 0 - 0.00%
2025-08-28 0 0.140 0.130 0.148 - - 0 0 - 0.140 0.130 0.148 - - 0 - 0.00%
2025-08-27 0 0.140 0.130 0.146 0.140 0.141 218,000 30,538 0.1401 0.140 0.130 0.146 0.140 0.141 218,000 0.1401 3.70%
2025-08-26 0 0.135 0.131 0.148 0.135 0.135 40,000 5,400 0.1350 0.135 0.131 0.148 0.135 0.135 40,000 0.1350 0.00%
2025-08-25 0 0.135 0.135 0.150 0.126 0.150 24,000 3,080 0.1283 0.135 0.135 0.150 0.126 0.150 24,000 0.1283 -10.00%
2025-08-22 0 0.150 0.131 0.150 0.135 0.150 12,000 1,652 0.1377 0.150 0.131 0.150 0.135 0.150 12,000 0.1377 3.45%
2025-08-21 0 0.145 0.130 0.145 - - 0 0 - 0.145 0.130 0.145 - - 0 - 0.00%
2025-08-20 0 0.145 0.130 0.149 - - 0 0 - 0.145 0.130 0.149 - - 0 - 0.00%
2025-08-19 0 0.145 0.130 0.150 - - 55 7 0.1273 0.145 0.130 0.150 - - 55 0.1273 0.00%
2025-08-18 0 0.145 0.130 0.149 - - 0 0 - 0.145 0.130 0.149 - - 0 - 0.00%
2025-08-15 0 0.145 0.134 0.145 0.142 0.145 64,000 9,240 0.1444 0.145 0.134 0.145 0.142 0.145 64,000 0.1444 11.54%
2025-08-14 0 0.130 0.130 0.145 0.130 0.130 34,000 4,400 0.1294 0.130 0.130 0.145 0.130 0.130 34,000 0.1294 0.78%
2025-08-13 0 0.129 0.113 0.130 - - 10,000 1,290 0.1290 0.129 0.113 0.130 - - 10,000 0.1290 0.00%
2025-08-12 0 0.129 0.110 0.129 - - 0 0 - 0.129 0.110 0.129 - - 0 - 0.00%
2025-08-11 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2025-08-08 0 0.129 0.106 0.129 - - 0 0 - 0.129 0.106 0.129 - - 0 - 0.00%
2025-08-07 0 0.129 0.106 0.129 - - 0 0 - 0.129 0.106 0.129 - - 0 - 0.00%
2025-08-06 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2025-08-05 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2025-08-04 0 0.129 0.103 0.129 0.103 0.130 100,000 10,376 0.1038 0.129 0.103 0.129 0.103 0.130 100,000 0.1038 11.21%
2025-08-01 0 0.116 0.106 0.120 - - 0 0 - 0.116 0.106 0.120 - - 0 - 0.00%
2025-07-31 0 0.116 0.109 0.120 - - 0 0 - 0.116 0.109 0.120 - - 0 - 0.00%
2025-07-30 0 0.116 0.107 0.120 - - 0 0 - 0.116 0.107 0.120 - - 0 - 0.00%
2025-07-29 0 0.116 0.108 0.125 - - 0 0 - 0.116 0.108 0.125 - - 0 - 0.00%
2025-07-28 0 0.116 0.109 0.130 - - 0 0 - 0.116 0.109 0.130 - - 0 - 0.00%
2025-07-25 0 0.116 0.110 0.128 - - 0 0 - 0.116 0.110 0.128 - - 0 - 0.00%
2025-07-24 0 0.116 0.116 0.130 - - 0 0 - 0.116 0.116 0.130 - - 0 - 0.00%
2025-07-23 0 0.116 0.110 0.130 - - 0 0 - 0.116 0.110 0.130 - - 0 - 0.00%
2025-07-22 0 0.116 0.110 0.125 - - 0 0 - 0.116 0.110 0.125 - - 0 - 0.00%
2025-07-21 0 0.116 0.112 0.130 0.110 0.116 34,000 3,764 0.1107 0.116 0.112 0.130 0.110 0.116 34,000 0.1107 1.75%
2025-07-18 0 0.114 0.113 0.130 - - 0 0 - 0.114 0.113 0.130 - - 0 - 0.00%
2025-07-17 0 0.114 0.105 0.120 0.114 0.114 50,000 5,700 0.1140 0.114 0.105 0.120 0.114 0.114 50,000 0.1140 0.00%
2025-07-16 0 0.114 0.106 0.130 - - 0 0 - 0.114 0.106 0.130 - - 0 - 0.00%
2025-07-15 0 0.114 0.106 0.114 - - 0 0 - 0.114 0.106 0.114 - - 0 - 0.00%
2025-07-14 0 0.114 0.108 0.116 - - 0 0 - 0.114 0.108 0.116 - - 0 - 0.00%
2025-07-11 0 0.114 0.114 0.130 0.107 0.114 316,000 35,550 0.1125 0.114 0.114 0.130 0.107 0.114 316,000 0.1125 4.59%
2025-07-10 0 0.109 0.103 0.109 0.096 0.109 92,000 9,770 0.1062 0.109 0.103 0.109 0.096 0.109 92,000 0.1062 12.37%
2025-07-09 0 0.097 0.097 - 0.097 0.097 2,000 194 0.0970 0.097 0.097 - 0.097 0.097 2,000 0.0970 -4.90%
2025-07-08 0 0.102 0.096 - - - 0 0 - 0.102 0.096 - - - 0 - 0.00%
2025-07-07 0 0.102 0.095 - - - 0 0 - 0.102 0.095 - - - 0 - 0.00%
2025-07-04 0 0.102 0.096 - - - 0 0 - 0.102 0.096 - - - 0 - 0.00%
2025-07-03 0 0.102 0.096 - 0.102 0.102 150,000 15,300 0.1020 0.102 0.096 - 0.102 0.102 150,000 0.1020 0.00%
2025-07-02 0 0.102 0.102 - 0.102 0.105 118,000 12,306 0.1043 0.102 0.102 - 0.102 0.105 118,000 0.1043 -2.86%
2025-06-30 0 0.105 0.103 0.120 0.105 0.105 10,000 1,050 0.1050 0.105 0.103 0.120 0.105 0.105 10,000 0.1050 2.94%
2025-06-27 0 0.102 0.102 0.110 - - 0 0 - 0.102 0.102 0.110 - - 0 - 4.08%
2025-06-26 0 0.098 0.095 - - - 0 0 - 0.098 0.095 - - - 0 - 0.00%
2025-06-25 0 0.098 0.093 - - - 0 0 - 0.098 0.093 - - - 0 - 0.00%
2025-06-24 0 0.098 0.092 - - - 0 0 - 0.098 0.092 - - - 0 - 0.00%
2025-06-23 0 0.098 0.092 - - - 0 0 - 0.098 0.092 - - - 0 - 0.00%
2025-06-20 0 0.098 0.098 0.130 0.093 0.093 4,000 372 0.0930 0.098 0.098 0.130 0.093 0.093 4,000 0.0930 -10.91%
2025-06-19 0 0.110 0.090 0.130 - - 0 0 - 0.110 0.090 0.130 - - 0 - 0.00%
2025-06-18 0 0.110 0.102 0.129 - - 0 0 - 0.110 0.102 0.129 - - 0 - 0.00%
2025-06-17 0 0.110 0.106 0.129 - - 0 0 - 0.110 0.106 0.129 - - 0 - 0.00%
2025-06-16 0 0.110 0.106 0.130 - - 0 0 - 0.110 0.106 0.130 - - 0 - 0.00%
2025-06-13 0 0.110 0.106 0.150 0.110 0.110 16,000 1,760 0.1100 0.110 0.106 0.150 0.110 0.110 16,000 0.1100 -15.38%
2025-06-12 0 0.130 0.120 0.139 0.119 0.130 438,000 54,120 0.1236 0.130 0.120 0.139 0.119 0.130 438,000 0.1236 18.18%
2025-06-11 0 0.110 0.110 0.117 0.102 0.110 72,000 7,600 0.1056 0.110 0.110 0.117 0.102 0.110 72,000 0.1056 7.84%
2025-06-10 0 0.102 0.100 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
2025-06-09 0 0.102 0.102 0.112 0.102 0.105 132,000 13,470 0.1020 0.102 0.102 0.112 0.102 0.105 132,000 0.1020 2.00%
2025-06-06 0 0.100 0.098 - - - 0 0 - 0.100 0.098 - - - 0 - 0.00%
2025-06-05 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 5.26%
2025-06-04 0 0.095 0.095 - 0.092 0.092 78,000 7,176 0.0920 0.095 0.095 - 0.092 0.092 78,000 0.0920 2.15%
2025-06-03 0 0.093 0.092 - 0.092 0.093 22,800 2,108 0.0925 0.093 0.092 - 0.092 0.093 22,800 0.0925 -2.11%
2025-06-02 0 0.095 0.095 0.120 0.092 0.095 30,000 2,766 0.0922 0.095 0.095 0.120 0.092 0.095 30,000 0.0922 -12.04%
2025-05-30 0 0.108 0.101 0.108 0.092 0.108 8,000 814 0.1018 0.108 0.101 0.108 0.092 0.108 8,000 0.1018 8.00%
2025-05-29 0 0.100 0.091 - - - 0 0 - 0.100 0.091 - - - 0 - 0.00%
2025-05-28 0 0.100 0.091 - - - 0 0 - 0.100 0.091 - - - 0 - 0.00%
2025-05-27 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2025-05-26 0 0.100 0.095 - - - 0 0 - 0.100 0.095 - - - 0 - 0.00%
2025-05-23 0 0.100 0.100 - 0.100 0.101 100,000 10,030 0.1003 0.100 0.100 - 0.100 0.101 100,000 0.1003 4.17%
2025-05-22 0 0.096 0.090 - - - 0 0 - 0.096 0.090 - - - 0 - 0.00%
2025-05-21 0 0.096 0.094 - - - 0 0 - 0.096 0.094 - - - 0 - 0.00%
2025-05-20 0 0.096 0.090 - - - 0 0 - 0.096 0.090 - - - 0 - 0.00%
2025-05-19 0 0.096 0.094 - - - 0 0 - 0.096 0.094 - - - 0 - 0.00%
2025-05-16 0 0.096 0.091 - - - 0 0 - 0.096 0.091 - - - 0 - 0.00%
2025-05-15 0 0.096 0.095 - - - 0 0 - 0.096 0.095 - - - 0 - 0.00%
2025-05-14 0 0.096 0.096 - 0.091 0.091 2,000 182 0.0910 0.096 0.096 - 0.091 0.091 2,000 0.0910 -4.00%
2025-05-13 0 0.100 0.090 - - - 0 0 - 0.100 0.090 - - - 0 - 0.00%
2025-05-12 0 0.100 0.100 0.124 0.092 0.100 6,000 632 0.1053 0.100 0.100 0.124 0.092 0.100 6,000 0.1053 0.00%
2025-05-09 0 0.100 0.100 0.124 0.100 0.100 22,000 2,200 0.1000 0.100 0.100 0.124 0.100 0.100 22,000 0.1000 0.00%
2025-05-08 0 0.100 0.100 0.126 0.100 0.100 22,000 2,200 0.1000 0.100 0.100 0.126 0.100 0.100 22,000 0.1000 -1.96%
2025-05-07 0 0.102 0.100 0.126 - - 0 0 - 0.102 0.100 0.126 - - 0 - 0.00%
2025-05-06 0 0.102 0.102 - - - 0 0 - 0.102 0.102 - - - 0 - 0.00%
2025-05-02 0 0.102 0.102 0.126 - - 0 0 - 0.102 0.102 0.126 - - 0 - 0.00%
2025-04-30 0 0.102 0.102 - 0.100 0.102 32,000 3,260 0.1019 0.102 0.102 - 0.100 0.102 32,000 0.1019 -0.97%
2025-04-29 0 0.103 0.100 0.127 - - 0 0 - 0.103 0.100 0.127 - - 0 - 0.00%
2025-04-28 0 0.103 0.100 0.125 - - 0 0 - 0.103 0.100 0.125 - - 0 - 0.00%
2025-04-25 0 0.103 0.102 0.125 - - 0 0 - 0.103 0.102 0.125 - - 0 - 0.00%
2025-04-24 0 0.103 0.103 0.125 0.094 0.103 6,000 596 0.0993 0.103 0.103 0.125 0.094 0.103 6,000 0.0993 -6.36%
2025-04-23 0 0.110 0.108 0.119 0.100 0.110 22,000 2,220 0.1009 0.110 0.108 0.119 0.100 0.110 22,000 0.1009 6.80%
2025-04-22 0 0.103 0.101 - - - 0 0 - 0.103 0.101 - - - 0 - 0.00%
2025-04-17 0 0.103 0.101 0.127 0.100 0.103 26,000 2,672 0.1028 0.103 0.101 0.127 0.100 0.103 26,000 0.1028 0.00%
2025-04-16 0 0.103 0.100 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2025-04-15 0 0.103 0.100 0.127 - - 0 0 - 0.103 0.100 0.127 - - 0 - 0.00%
2025-04-14 0 0.103 0.103 - 0.102 0.102 30,000 3,060 0.1020 0.103 0.103 - 0.102 0.102 30,000 0.1020 0.98%
2025-04-11 0 0.102 0.100 0.126 - - 0 0 - 0.102 0.100 0.126 - - 0 - 0.00%
2025-04-10 0 0.102 0.102 0.118 0.094 0.094 2,000 188 0.0940 0.102 0.102 0.118 0.094 0.094 2,000 0.0940 -3.77%
2025-04-09 0 0.106 0.100 0.106 0.091 0.110 302,000 33,022 0.1093 0.106 0.100 0.106 0.091 0.110 302,000 0.1093 0.00%
2025-04-08 0 0.106 0.106 0.117 0.106 0.110 170,000 18,248 0.1073 0.106 0.106 0.117 0.106 0.110 170,000 0.1073 -12.40%
2025-04-07 0 0.121 0.110 0.121 - - 0 0 - 0.121 0.110 0.121 - - 0 - -0.82%
2025-04-03 0 0.122 0.122 - - - 0 0 - 0.122 0.122 - - - 0 - 2.52%
2025-04-02 0 0.119 0.110 0.135 0.119 0.122 34,000 4,138 0.1217 0.119 0.110 0.135 0.119 0.122 34,000 0.1217 -0.83%
2025-04-01 0 0.120 0.120 0.140 - - 0 0 - 0.120 0.120 0.140 - - 0 - 0.00%
2025-03-31 0 0.120 0.120 0.140 - - 0 0 - 0.120 0.120 0.140 - - 0 - 0.00%
2025-03-28 0 0.120 0.120 0.140 - - 0 0 - 0.120 0.120 0.140 - - 0 - 0.00%
2025-03-27 0 0.120 0.120 0.129 0.117 0.130 112,000 13,358 0.1193 0.120 0.120 0.129 0.117 0.130 112,000 0.1193 -14.29%
2025-03-26 0 0.140 0.130 - 0.140 0.140 56,000 7,840 0.1400 0.140 0.130 - 0.140 0.140 56,000 0.1400 0.00%
2025-03-25 0 0.140 0.130 - 0.140 0.140 100,000 14,000 0.1400 0.140 0.130 - 0.140 0.140 100,000 0.1400 0.00%
2025-03-24 0 0.140 0.135 - - - 0 0 - 0.140 0.135 - - - 0 - 0.00%
2025-03-21 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2025-03-20 0 0.140 0.132 - - - 0 0 - 0.140 0.132 - - - 0 - 0.00%
2025-03-19 0 0.140 0.135 0.150 0.140 0.140 78,000 10,920 0.1400 0.140 0.135 0.150 0.140 0.140 78,000 0.1400 6.87%
2025-03-18 0 0.131 0.131 0.138 0.131 0.138 8,000 1,090 0.1363 0.131 0.131 0.138 0.131 0.138 8,000 0.1363 -8.39%
2025-03-17 0 0.143 0.131 - - - 0 0 - 0.143 0.131 - - - 0 - 0.00%
2025-03-14 0 0.143 0.136 - - - 0 0 - 0.143 0.136 - - - 0 - 0.00%
2025-03-13 0 0.143 0.135 - - - 0 0 - 0.143 0.135 - - - 0 - 0.00%
2025-03-12 0 0.143 0.135 - - - 0 0 - 0.143 0.135 - - - 0 - 0.00%
2025-03-11 0 0.143 0.132 - - - 0 0 - 0.143 0.132 - - - 0 - 0.00%
2025-03-10 0 0.143 0.131 - 0.143 0.149 30,000 4,326 0.1442 0.143 0.131 - 0.143 0.149 30,000 0.1442 -4.03%
2025-03-07 0 0.149 0.140 - - - 0 0 - 0.149 0.140 - - - 0 - 0.00%
2025-03-06 0 0.149 0.140 - - - 0 0 - 0.149 0.140 - - - 0 - 0.00%
2025-03-05 0 0.149 0.140 0.170 - - 0 0 - 0.149 0.140 0.170 - - 0 - 0.00%
2025-03-04 0 0.149 0.140 0.170 - - 0 0 - 0.149 0.140 0.170 - - 0 - 0.00%
2025-03-03 0 0.149 0.135 0.170 - - 0 0 - 0.149 0.135 0.170 - - 0 - 0.00%
2025-02-28 0 0.149 0.149 - - - 0 0 - 0.149 0.149 - - - 0 - 10.37%
2025-02-27 0 0.135 0.135 0.150 0.135 0.140 6,000 830 0.1383 0.135 0.135 0.150 0.135 0.140 6,000 0.1383 -3.57%
2025-02-26 0 0.140 0.140 0.150 0.137 0.150 18,000 2,602 0.1446 0.140 0.140 0.150 0.137 0.150 18,000 0.1446 2.19%
2025-02-25 0 0.137 0.137 - 0.125 0.140 122,000 15,570 0.1276 0.137 0.137 - 0.125 0.140 122,000 0.1276 -3.52%
2025-02-24 0 0.142 0.140 - - - 0 0 - 0.142 0.140 - - - 0 - 0.00%
2025-02-21 0 0.142 0.140 - - - 0 0 - 0.142 0.140 - - - 0 - 0.00%
2025-02-20 0 0.142 0.140 - - - 0 0 - 0.142 0.140 - - - 0 - 0.00%
2025-02-19 0 0.142 0.140 - - - 0 0 - 0.142 0.140 - - - 0 - 0.00%
2025-02-18 0 0.142 0.140 - - - 0 0 - 0.142 0.140 - - - 0 - 0.00%
2025-02-17 0 0.142 0.142 - - - 0 0 - 0.142 0.142 - - - 0 - 1.43%
2025-02-14 0 0.140 0.140 0.150 0.131 0.149 28,000 4,136 0.1477 0.140 0.140 0.150 0.131 0.149 28,000 0.1477 -3.45%
2025-02-13 0 0.145 0.145 0.155 0.145 0.155 24,000 3,682 0.1534 0.145 0.145 0.155 0.145 0.155 24,000 0.1534 -8.23%
2025-02-12 0 0.158 0.155 0.180 - - 0 0 - 0.158 0.155 0.180 - - 0 - 0.00%
2025-02-11 0 0.158 0.148 0.160 0.158 0.160 12,000 1,916 0.1597 0.158 0.148 0.160 0.158 0.160 12,000 0.1597 -1.25%
2025-02-10 0 0.160 0.153 0.170 - - 0 0 - 0.160 0.153 0.170 - - 0 - 0.00%
2025-02-07 0 0.160 0.160 0.170 0.130 0.149 46,000 6,126 0.1332 0.160 0.160 0.170 0.130 0.149 46,000 0.1332 6.67%
2025-02-06 0 0.150 0.147 0.170 - - 0 0 - 0.150 0.147 0.170 - - 0 - 0.00%
2025-02-05 0 0.150 0.150 0.170 - - 0 0 - 0.150 0.150 0.170 - - 0 - 0.00%
2025-02-04 0 0.150 0.150 - 0.150 0.150 6,000 900 0.1500 0.150 0.150 - 0.150 0.150 6,000 0.1500 2.04%
2025-02-03 0 0.147 0.136 - 0.147 0.147 4,000 588 0.1470 0.147 0.136 - 0.147 0.147 4,000 0.1470 0.68%
2025-01-28 0 0.146 0.146 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2025-01-27 0 0.146 0.144 - - - 0 0 - 0.146 0.144 - - - 0 - 0.00%
2025-01-24 0 0.146 0.131 0.146 - - 0 0 - 0.146 0.131 0.146 - - 0 - 0.00%
2025-01-23 0 0.146 0.131 - - - 0 0 - 0.146 0.131 - - - 0 - 0.00%
2025-01-22 0 0.146 0.146 - - - 0 0 - 0.146 0.146 - - - 0 - 3.55%
2025-01-21 0 0.141 0.141 - - - 0 0 - 0.141 0.141 - - - 0 - 0.71%
2025-01-20 0 0.140 0.139 - - - 0 0 - 0.140 0.139 - - - 0 - 0.00%
2025-01-17 0 0.140 0.139 - - - 0 0 - 0.140 0.139 - - - 0 - 0.00%
2025-01-16 0 0.140 0.146 - - - 0 0 - 0.140 0.146 - - - 0 - 2.94%
2025-01-15 0 0.136 0.136 - 0.131 0.131 100,000 13,100 0.1310 0.136 0.136 - 0.131 0.131 100,000 0.1310 -2.86%
2025-01-14 0 0.140 0.130 - 0.140 0.140 3,211 425 0.1324 0.140 0.130 - 0.140 0.140 3,211 0.1324 -7.28%
2025-01-13 0 0.151 0.151 - 0.151 0.151 200,000 30,200 0.1510 0.151 0.151 - 0.151 0.151 200,000 0.1510 0.00%
2025-01-10 0 0.151 0.140 - - - 0 0 - 0.151 0.140 - - - 0 - 0.00%
2025-01-09 0 0.151 0.140 - - - 0 0 - 0.151 0.140 - - - 0 - 0.00%
2025-01-08 0 0.151 0.140 - - - 0 0 - 0.151 0.140 - - - 0 - 0.00%
2025-01-07 0 0.151 0.140 - - - 0 0 - 0.151 0.140 - - - 0 - 0.00%
2025-01-06 0 0.151 0.140 - 0.151 0.151 2,000 302 0.1510 0.151 0.140 - 0.151 0.151 2,000 0.1510 -0.66%
2025-01-03 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-01-02 0 0.152 0.152 - 0.150 0.150 38,000 5,700 0.1500 0.152 0.152 - 0.150 0.150 38,000 0.1500 -0.65%
2024-12-31 0 0.153 0.150 - - - 0 0 - 0.153 0.150 - - - 0 - 0.00%
2024-12-30 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2024-12-27 0 0.153 0.150 - - - 0 0 - 0.153 0.150 - - - 0 - 0.00%
2024-12-24 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.66%
2024-12-23 0 0.152 0.152 0.175 - - 0 0 - 0.152 0.152 0.175 - - 0 - 0.66%
2024-12-20 0 0.151 0.151 0.181 0.150 0.150 50,000 7,500 0.1500 0.151 0.151 0.181 0.150 0.150 50,000 0.1500 -9.04%
2024-12-19 0 0.166 0.161 0.183 0.160 0.180 314,000 54,752 0.1744 0.166 0.161 0.183 0.160 0.180 314,000 0.1744 10.67%
2024-12-18 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-12-17 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-12-16 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-12-13 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-12-12 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-12-11 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-12-10 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-12-09 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 4.90%
2024-12-06 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-12-05 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-12-04 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-12-03 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-12-02 0 0.143 0.139 - - - 0 0 - 0.143 0.139 - - - 0 - 0.00%
2024-11-29 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-11-28 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-11-27 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2024-11-26 0 0.143 0.141 - - - 0 0 - 0.143 0.141 - - - 0 - 0.00%
2024-11-25 0 0.143 0.142 - - - 0 0 - 0.143 0.142 - - - 0 - 0.00%
2024-11-22 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2024-11-21 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2024-11-20 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-11-19 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-11-18 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2024-11-15 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2024-11-14 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2024-11-13 0 0.143 0.143 0.150 0.143 0.160 218,000 34,746 0.1594 0.143 0.143 0.150 0.143 0.160 218,000 0.1594 -4.67%
2024-11-12 0 0.150 0.150 0.174 0.150 0.151 82,000 12,360 0.1507 0.150 0.150 0.174 0.150 0.151 82,000 0.1507 0.00%
2024-11-11 0 0.150 0.150 - 0.148 0.148 56,000 8,288 0.1480 0.150 0.150 - 0.148 0.148 56,000 0.1480 1.35%
2024-11-08 0 0.148 0.142 - - - 0 0 - 0.148 0.142 - - - 0 - 0.00%
2024-11-07 0 0.148 0.142 - - - 0 0 - 0.148 0.142 - - - 0 - 0.00%
2024-11-06 0 0.148 0.142 - - - 0 0 - 0.148 0.142 - - - 0 - 0.00%
2024-11-05 0 0.148 0.142 - - - 0 0 - 0.148 0.142 - - - 0 - 0.00%
2024-11-04 0 0.148 0.146 - 0.148 0.148 2,000 296 0.1480 0.148 0.146 - 0.148 0.148 2,000 0.1480 2.07%
2024-11-01 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2024-10-31 0 0.145 0.145 0.180 0.143 0.160 6,000 926 0.1543 0.145 0.145 0.180 0.143 0.160 6,000 0.1543 -3.97%
2024-10-30 0 0.151 0.142 - - - 0 0 - 0.151 0.142 - - - 0 - 0.00%
2024-10-29 0 0.151 0.142 - - - 0 0 - 0.151 0.142 - - - 0 - 0.00%
2024-10-28 0 0.151 0.145 - - - 0 0 - 0.151 0.145 - - - 0 - 0.00%
2024-10-25 0 0.151 0.142 0.174 - - 0 0 - 0.151 0.142 0.174 - - 0 - 0.00%
2024-10-24 0 0.151 0.143 0.174 - - 0 0 - 0.151 0.143 0.174 - - 0 - 0.00%
2024-10-23 0 0.151 0.151 - 0.140 0.150 42,000 5,940 0.1414 0.151 0.151 - 0.140 0.150 42,000 0.1414 0.67%
2024-10-22 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-10-21 0 0.150 0.150 0.163 0.150 0.163 8,000 1,278 0.1598 0.150 0.150 0.163 0.150 0.163 8,000 0.1598 -7.98%
2024-10-18 0 0.163 0.156 - - - 0 0 - 0.163 0.156 - - - 0 - 0.00%
2024-10-17 0 0.163 0.150 0.165 0.165 0.165 6,000 990 0.1650 0.163 0.150 0.165 0.165 0.165 6,000 0.1650 0.00%
2024-10-16 0 0.163 0.163 0.168 0.162 0.168 26,000 4,238 0.1630 0.163 0.163 0.168 0.162 0.168 26,000 0.1630 -2.98%
2024-10-15 0 0.168 0.168 0.187 0.168 0.187 4,000 710 0.1775 0.168 0.168 0.187 0.168 0.187 4,000 0.1775 -10.16%
2024-10-14 0 0.187 0.162 0.210 - - 0 0 - 0.187 0.162 0.210 - - 0 - 0.00%
2024-10-10 0 0.187 0.187 - - - 0 0 - 0.187 0.187 - - - 0 - 10.00%
2024-10-09 0 0.170 0.163 0.185 0.169 0.190 424,000 73,562 0.1735 0.170 0.163 0.185 0.169 0.190 424,000 0.1735 -10.53%
2024-10-08 0 0.190 0.168 0.205 0.190 0.190 2,000,000 380,000 0.1900 0.190 0.168 0.205 0.190 0.190 2,000,000 0.1900 11.76%
2024-10-07 0 0.170 0.170 0.204 0.164 0.204 130,000 25,544 0.1965 0.170 0.170 0.204 0.164 0.204 130,000 0.1965 0.00%
2024-10-04 0 0.170 0.165 0.180 0.151 0.240 750,800 138,752 0.1848 0.170 0.165 0.180 0.151 0.240 750,800 0.1848 15.65%
2024-10-03 0 0.147 0.147 0.180 0.145 0.151 292,000 43,796 0.1500 0.147 0.147 0.180 0.145 0.151 292,000 0.1500 -10.37%
2024-10-02 0 0.164 0.164 0.175 0.140 0.179 810,000 130,984 0.1617 0.164 0.164 0.175 0.140 0.179 810,000 0.1617 -7.87%
2024-09-30 0 0.178 0.150 0.179 0.178 0.178 2,000 356 0.1780 0.178 0.150 0.179 0.178 0.178 2,000 0.1780 11.25%
2024-09-27 0 0.160 0.160 - 0.155 0.155 2,000 310 0.1550 0.160 0.160 - 0.155 0.155 2,000 0.1550 3.23%
2024-09-26 0 0.155 0.155 - - - 0 0 - 0.155 0.155 - - - 0 - 3.33%
2024-09-25 0 0.150 0.150 - 0.150 0.150 2,000 300 0.1500 0.150 0.150 - 0.150 0.150 2,000 0.1500 0.00%
2024-09-24 0 0.150 0.137 0.150 - - 0 0 - 0.150 0.137 0.150 - - 0 - 0.00%
2024-09-23 0 0.150 0.150 0.200 0.150 0.150 56,000 8,400 0.1500 0.150 0.150 0.200 0.150 0.150 56,000 0.1500 3.45%
2024-09-20 0 0.145 0.145 - 0.130 0.130 27,200 3,524 0.1296 0.145 0.145 - 0.130 0.130 27,200 0.1296 2.84%
2024-09-19 0 0.141 0.130 - - - 0 0 - 0.141 0.130 - - - 0 - 0.00%
2024-09-17 0 0.141 0.132 - - - 0 0 - 0.141 0.132 - - - 0 - 0.00%
2024-09-16 0 0.141 0.140 0.160 0.141 0.151 4,000 584 0.1460 0.141 0.140 0.160 0.141 0.151 4,000 0.1460 -8.44%
2024-09-13 0 0.154 0.134 - - - 0 0 - 0.154 0.134 - - - 0 - 0.00%
2024-09-12 0 0.154 0.161 0.169 0.071 1.000 214,000 27,576 0.1289 0.154 0.161 0.169 0.071 1.000 214,000 0.1289 -9.41%
2024-09-11 0 0.170 0.069 0.200 0.170 0.170 30,000 5,100 0.1700 0.170 0.069 0.200 0.170 0.170 30,000 0.1700 -2.86%
2024-09-10 0 0.175 - 0.200 - - 0 0 - 0.175 - 0.200 - - 0 - 0.00%
2024-09-09 0 0.175 0.155 - - - 0 0 - 0.175 0.155 - - - 0 - 0.00%
2024-09-05 0 0.175 - 0.192 - - 0 0 - 0.175 - 0.192 - - 0 - 0.00%
2024-09-04 0 0.175 - 0.192 - - 0 0 - 0.175 - 0.192 - - 0 - 0.00%
2024-09-03 0 0.175 - 0.190 - - 0 0 - 0.175 - 0.190 - - 0 - 0.00%
2024-09-02 0 0.175 0.161 - - - 0 0 - 0.175 0.161 - - - 0 - 0.00%
2024-08-30 0 0.175 0.121 0.195 - - 0 0 - 0.175 0.121 0.195 - - 0 - 0.00%
2024-08-29 0 0.175 0.165 0.200 0.161 0.180 68,000 11,668 0.1716 0.175 0.165 0.200 0.161 0.180 68,000 0.1716 -2.78%
2024-08-28 0 0.180 0.160 0.200 - - 2,000 380 0.1900 0.180 0.160 0.200 - - 2,000 0.1900 0.00%
2024-08-27 0 0.180 - 0.175 0.180 0.180 8,000 1,440 0.1800 0.180 - 0.175 0.180 0.180 8,000 0.1800 0.00%
2024-08-26 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2024-08-23 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-08-22 0 0.180 0.133 0.180 0.179 0.180 24,000 4,318 0.1799 0.180 0.133 0.180 0.179 0.180 24,000 0.1799 -3.23%
2024-08-21 0 0.186 0.180 0.190 - - 0 0 - 0.186 0.180 0.190 - - 0 - 0.00%
2024-08-20 0 0.186 0.180 0.190 - - 0 0 - 0.186 0.180 0.190 - - 0 - 0.00%
2024-08-19 0 0.186 0.180 0.190 - - 0 0 - 0.186 0.180 0.190 - - 0 - 0.00%
2024-08-16 0 0.186 0.180 0.190 - - 0 0 - 0.186 0.180 0.190 - - 0 - 0.00%
2024-08-15 0 0.186 0.180 0.190 - - 400 72 0.1800 0.186 0.180 0.190 - - 400 0.1800 0.00%
2024-08-14 0 0.186 0.180 0.190 - - 0 0 - 0.186 0.180 0.190 - - 0 - 0.00%
2024-08-13 0 0.186 0.180 0.190 - - 0 0 - 0.186 0.180 0.190 - - 0 - 0.00%
2024-08-12 0 0.186 0.180 0.190 - - 0 0 - 0.186 0.180 0.190 - - 0 - 0.00%
2024-08-09 0 0.186 0.181 0.186 0.180 0.186 416,000 77,364 0.1860 0.186 0.181 0.186 0.180 0.186 416,000 0.1860 3.33%
2024-08-08 0 0.180 0.180 0.190 0.180 0.190 208,000 39,500 0.1899 0.180 0.180 0.190 0.180 0.190 208,000 0.1899 -2.17%
2024-08-07 0 0.184 0.184 0.190 0.184 0.190 18,000 3,408 0.1893 0.184 0.184 0.190 0.184 0.190 18,000 0.1893 -3.16%
2024-08-06 0 0.190 0.188 0.210 - - 0 0 - 0.190 0.188 0.210 - - 0 - 0.00%
2024-08-05 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - -5.00%
2024-08-02 0 0.200 0.190 0.210 - - 0 0 - 0.200 0.190 0.210 - - 0 - 0.00%
2024-08-01 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2024-07-31 0 0.200 0.180 - 0.200 0.200 4,000 800 0.2000 0.200 0.180 - 0.200 0.200 4,000 0.2000 1.01%
2024-07-30 0 0.198 0.180 - - - 0 0 - 0.198 0.180 - - - 0 - 0.00%
2024-07-29 0 0.198 0.190 - - - 0 0 - 0.198 0.190 - - - 0 - 0.00%
2024-07-26 0 0.198 0.180 0.210 - - 0 0 - 0.198 0.180 0.210 - - 0 - 0.00%
2024-07-25 0 0.198 0.180 0.210 - - 0 0 - 0.198 0.180 0.210 - - 0 - 0.00%
2024-07-24 0 0.198 0.190 0.210 - - 0 0 - 0.198 0.190 0.210 - - 0 - 0.00%
2024-07-23 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2024-07-22 0 0.198 0.180 0.210 - - 0 0 - 0.198 0.180 0.210 - - 0 - 0.00%
2024-07-19 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2024-07-18 0 0.198 0.195 0.227 0.198 0.198 2,000 396 0.1980 0.198 0.195 0.227 0.198 0.198 2,000 0.1980 2.59%
2024-07-17 0 0.193 0.192 0.198 - - 0 0 - 0.193 0.192 0.198 - - 0 - 0.00%
2024-07-16 0 0.193 0.193 0.198 - - 0 0 - 0.193 0.193 0.198 - - 0 - 1.58%
2024-07-15 0 0.190 0.180 0.198 - - 0 0 - 0.190 0.180 0.198 - - 0 - 0.00%
2024-07-12 0 0.190 0.187 0.190 0.190 0.196 134,000 25,472 0.1901 0.190 0.187 0.190 0.190 0.196 134,000 0.1901 0.00%
2024-07-11 0 0.190 0.189 0.190 0.189 0.190 162,000 30,778 0.1900 0.190 0.189 0.190 0.189 0.190 162,000 0.1900 0.00%
2024-07-10 0 0.190 0.185 0.198 0.190 0.200 178,000 35,418 0.1990 0.190 0.185 0.198 0.190 0.200 178,000 0.1990 -9.52%
2024-07-09 0 0.210 0.182 0.220 0.210 0.210 2,000 420 0.2100 0.210 0.182 0.220 0.210 0.210 2,000 0.2100 7.69%
2024-07-08 0 0.195 0.180 0.207 0.181 0.205 12,000 2,392 0.1993 0.195 0.180 0.207 0.181 0.205 12,000 0.1993 -3.47%
2024-07-05 0 0.202 0.195 0.202 - - 0 0 - 0.202 0.195 0.202 - - 0 - -0.49%
2024-07-04 0 0.203 0.193 0.203 - - 0 0 - 0.203 0.193 0.203 - - 0 - 0.00%
2024-07-03 0 0.203 0.186 0.203 - - 0 0 - 0.203 0.186 0.203 - - 0 - -0.49%
2024-07-02 0 0.204 0.185 0.209 - - 0 0 - 0.204 0.185 0.209 - - 0 - 0.00%
2024-06-28 0 0.204 0.194 0.204 0.204 0.204 4,000 816 0.2040 0.204 0.194 0.204 0.204 0.204 4,000 0.2040 2.51%
2024-06-27 0 0.199 0.189 0.199 - - 0 0 - 0.199 0.189 0.199 - - 0 - 0.00%
2024-06-26 0 0.199 0.180 0.200 - - 0 0 - 0.199 0.180 0.200 - - 0 - 0.00%
2024-06-25 0 0.199 0.189 0.200 - - 0 0 - 0.199 0.189 0.200 - - 0 - 0.00%
2024-06-24 0 0.199 0.189 0.205 0.199 0.200 26,000 5,196 0.1998 0.199 0.189 0.205 0.199 0.200 26,000 0.1998 0.51%
2024-06-21 0 0.198 0.180 0.199 - - 0 0 - 0.198 0.180 0.199 - - 0 - 0.00%
2024-06-20 0 0.198 0.185 0.217 0.198 0.198 4,000 792 0.1980 0.198 0.185 0.217 0.198 0.198 4,000 0.1980 0.51%
2024-06-19 0 0.197 0.180 0.200 - - 0 0 - 0.197 0.180 0.200 - - 0 - 0.00%
2024-06-18 0 0.197 0.180 0.220 - - 0 0 - 0.197 0.180 0.220 - - 0 - 0.00%
2024-06-17 0 0.197 0.180 - - - 0 0 - 0.197 0.180 - - - 0 - 0.00%
2024-06-14 0 0.197 0.180 0.217 - - 0 0 - 0.197 0.180 0.217 - - 0 - 0.00%
2024-06-13 0 0.197 0.180 0.218 - - 0 0 - 0.197 0.180 0.218 - - 0 - 0.00%
2024-06-12 0 0.197 0.180 - 0.197 0.197 52,000 10,244 0.1970 0.197 0.180 - 0.197 0.197 52,000 0.1970 3.68%
2024-06-11 0 0.190 0.180 0.199 0.190 0.200 216,000 42,900 0.1986 0.190 0.180 0.199 0.190 0.200 216,000 0.1986 1.06%
2024-06-07 0 0.188 0.188 0.227 0.180 0.180 2,000 360 0.1800 0.188 0.188 0.227 0.180 0.180 2,000 0.1800 -8.29%
2024-06-06 0 0.205 0.184 0.226 - - 0 0 - 0.205 0.184 0.226 - - 0 - 0.00%
2024-06-05 0 0.205 0.180 0.227 - - 0 0 - 0.205 0.180 0.227 - - 0 - 0.00%
2024-06-04 0 0.205 0.180 0.205 - - 0 0 - 0.205 0.180 0.205 - - 0 - 0.00%
2024-06-03 0 0.205 0.181 0.205 - - 0 0 - 0.205 0.181 0.205 - - 0 - 0.00%
2024-05-31 0 0.205 0.205 0.229 0.196 0.205 38,000 7,670 0.2018 0.205 0.205 0.229 0.196 0.205 38,000 0.2018 -7.66%
2024-05-30 0 0.222 0.181 0.222 0.220 0.225 16,000 3,546 0.2216 0.222 0.181 0.222 0.220 0.225 16,000 0.2216 8.29%
2024-05-29 0 0.205 0.185 - - - 0 0 - 0.205 0.185 - - - 0 - 0.00%
2024-05-28 0 0.205 0.185 0.205 0.198 0.208 272,000 54,924 0.2019 0.205 0.185 0.205 0.198 0.208 272,000 0.2019 -5.96%
2024-05-27 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2024-05-24 0 0.218 0.191 0.240 - - 0 0 - 0.218 0.191 0.240 - - 0 - 0.00%
2024-05-23 0 0.218 - 0.240 - - 0 0 - 0.218 - 0.240 - - 0 - 0.00%
2024-05-22 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - -0.91%
2024-05-21 0 0.220 0.200 0.220 0.220 0.220 20,000 4,400 0.2200 0.220 0.200 0.220 0.220 0.220 20,000 0.2200 4.76%
2024-05-20 0 0.210 0.180 0.210 0.200 0.210 42,000 8,666 0.2063 0.210 0.180 0.210 0.200 0.210 42,000 0.2063 5.00%
2024-05-17 0 0.200 0.198 0.200 0.200 0.200 130,000 26,000 0.2000 0.200 0.198 0.200 0.200 0.200 130,000 0.2000 0.00%
2024-05-16 0 0.200 0.185 0.203 0.188 0.202 396,028 78,736 0.1988 0.200 0.185 0.203 0.188 0.202 396,028 0.1988 5.26%
2024-05-14 0 0.190 0.182 0.190 0.188 0.190 40,000 7,568 0.1892 0.190 0.182 0.190 0.188 0.190 40,000 0.1892 3.26%
2024-05-13 0 0.184 0.166 0.184 0.184 0.190 106,000 19,810 0.1869 0.184 0.166 0.184 0.184 0.190 106,000 0.1869 -0.54%
2024-05-10 0 0.185 0.185 0.190 0.179 0.185 132,000 23,800 0.1803 0.185 0.185 0.190 0.179 0.185 132,000 0.1803 0.54%
2024-05-09 0 0.184 0.184 0.192 - - 0 0 - 0.184 0.184 0.192 - - 0 - 2.22%
2024-05-08 0 0.180 0.178 0.192 - - 0 0 - 0.180 0.178 0.192 - - 0 - 0.00%
2024-05-07 0 0.180 0.180 0.190 0.174 0.178 70,000 12,280 0.1754 0.180 0.180 0.190 0.174 0.178 70,000 0.1754 -6.74%
2024-05-06 0 0.193 0.179 0.193 - - 0 0 - 0.193 0.179 0.193 - - 0 - 0.00%
2024-05-03 0 0.193 0.178 0.200 - - 0 0 - 0.193 0.178 0.200 - - 0 - 0.00%
2024-05-02 0 0.193 0.180 0.194 0.182 0.193 6,000 1,136 0.1893 0.193 0.180 0.194 0.182 0.193 6,000 0.1893 10.92%
2024-04-30 0 0.174 0.174 0.175 0.170 0.200 158,000 27,616 0.1748 0.174 0.174 0.175 0.170 0.200 158,000 0.1748 -3.87%
2024-04-29 0 0.181 0.181 0.200 - - 0 0 - 0.181 0.181 0.200 - - 0 - 0.00%
2024-04-26 0 0.181 0.181 0.200 - - 0 0 - 0.181 0.181 0.200 - - 0 - 0.00%
2024-04-25 0 0.181 0.170 0.198 - - 0 0 - 0.181 0.170 0.198 - - 0 - 0.00%
2024-04-24 0 0.181 0.170 0.200 - - 0 0 - 0.181 0.170 0.200 - - 0 - 0.00%
2024-04-23 0 0.181 0.170 0.200 - - 0 0 - 0.181 0.170 0.200 - - 0 - 0.00%
2024-04-22 0 0.181 0.170 0.200 - - 0 0 - 0.181 0.170 0.200 - - 0 - 0.00%
2024-04-19 0 0.181 0.170 0.205 - - 0 0 - 0.181 0.170 0.205 - - 0 - 0.00%
2024-04-18 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-04-17 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-04-16 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-04-15 0 0.181 0.170 0.200 - - 0 0 - 0.181 0.170 0.200 - - 0 - 0.00%
2024-04-12 0 0.181 0.170 0.182 - - 0 0 - 0.181 0.170 0.182 - - 0 - 0.00%
2024-04-11 0 0.181 0.168 0.182 0.180 0.182 178,000 32,244 0.1811 0.181 0.168 0.182 0.180 0.182 178,000 0.1811 -2.16%
2024-04-10 0 0.185 0.185 0.199 0.184 0.184 116,000 21,344 0.1840 0.185 0.185 0.199 0.184 0.184 116,000 0.1840 -2.12%
2024-04-09 0 0.189 0.181 0.190 0.181 0.190 176,000 33,328 0.1894 0.189 0.181 0.190 0.181 0.190 176,000 0.1894 -0.53%
2024-04-08 0 0.190 0.181 - - - 0 0 - 0.190 0.181 - - - 0 - 0.00%
2024-04-05 0 0.190 0.180 0.201 0.185 0.200 68,000 12,726 0.1871 0.190 0.180 0.201 0.185 0.200 68,000 0.1871 -1.04%
2024-04-03 0 0.192 0.192 0.198 - - 0 0 - 0.192 0.192 0.198 - - 0 - 1.05%
2024-04-02 0 0.190 0.185 0.190 0.184 0.192 168,000 31,714 0.1888 0.190 0.185 0.190 0.184 0.192 168,000 0.1888 -5.00%
2024-03-28 0 0.200 0.191 0.223 - - 0 0 - 0.200 0.191 0.223 - - 0 - 0.00%
2024-03-27 0 0.200 0.180 0.210 0.200 0.202 6,000 1,208 0.2013 0.200 0.180 0.210 0.200 0.202 6,000 0.2013 -0.99%
2024-03-26 0 0.202 0.200 0.203 0.202 0.206 480,000 98,054 0.2043 0.202 0.200 0.203 0.202 0.206 480,000 0.2043 -3.81%
2024-03-25 0 0.210 0.205 0.210 0.210 0.211 96,000 20,236 0.2108 0.210 0.205 0.210 0.210 0.211 96,000 0.2108 -0.47%
2024-03-22 0 0.211 0.211 0.213 0.210 0.213 320,000 68,108 0.2128 0.211 0.211 0.213 0.210 0.213 320,000 0.2128 -1.40%
2024-03-21 0 0.214 0.214 0.230 - - 0 0 - 0.214 0.214 0.230 - - 0 - 0.00%
2024-03-20 0 0.214 0.214 0.225 - - 0 0 - 0.214 0.214 0.225 - - 0 - 0.00%
2024-03-19 0 0.214 0.213 0.220 - - 0 0 - 0.214 0.213 0.220 - - 0 - 0.00%
2024-03-18 0 0.214 0.213 0.214 0.214 0.214 14,000 2,996 0.2140 0.214 0.213 0.214 0.214 0.214 14,000 0.2140 0.00%
2024-03-15 0 0.214 0.214 0.235 - - 0 0 - 0.214 0.214 0.235 - - 0 - 0.00%
2024-03-14 0 0.214 0.214 0.217 0.214 0.217 20,000 4,334 0.2167 0.214 0.214 0.217 0.214 0.217 20,000 0.2167 -1.38%
2024-03-13 0 0.217 0.214 0.230 - - 0 0 - 0.217 0.214 0.230 - - 0 - 0.00%
2024-03-12 0 0.217 0.215 0.235 0.215 0.217 282,000 61,090 0.2166 0.217 0.215 0.235 0.215 0.217 282,000 0.2166 -5.24%
2024-03-11 0 0.229 0.215 0.229 0.230 0.230 4,000 920 0.2300 0.229 0.215 0.229 0.230 0.230 4,000 0.2300 6.51%
2024-03-08 0 0.215 0.215 0.236 0.214 0.214 20,000 4,280 0.2140 0.215 0.215 0.236 0.214 0.214 20,000 0.2140 -8.90%
2024-03-07 0 0.236 0.219 0.236 0.236 0.236 8,000 1,888 0.2360 0.236 0.219 0.236 0.236 0.236 8,000 0.2360 0.00%
2024-03-06 0 0.236 0.215 0.240 - - 0 0 - 0.236 0.215 0.240 - - 0 - 0.00%
2024-03-05 0 0.236 0.218 0.236 0.236 0.236 8,000 1,888 0.2360 0.236 0.218 0.236 0.236 0.236 8,000 0.2360 -0.84%
2024-03-04 0 0.238 0.215 0.242 - - 0 0 - 0.238 0.215 0.242 - - 0 - 0.00%
2024-03-01 0 0.238 0.215 0.238 0.238 0.238 6,000 1,428 0.2380 0.238 0.215 0.238 0.238 0.238 6,000 0.2380 -0.42%
2024-02-29 0 0.239 0.211 0.239 0.240 0.242 24,000 5,818 0.2424 0.239 0.211 0.239 0.240 0.242 24,000 0.2424 0.00%
2024-02-28 0 0.239 0.225 0.240 - - 0 0 - 0.239 0.225 0.240 - - 0 - 0.00%
2024-02-27 0 0.239 0.215 0.240 0.239 0.239 2,000 478 0.2390 0.239 0.215 0.240 0.239 0.239 2,000 0.2390 0.00%
2024-02-26 0 0.239 0.215 0.239 - - 0 0 - 0.239 0.215 0.239 - - 0 - 0.00%
2024-02-23 0 0.239 0.215 0.239 - - 0 0 - 0.239 0.215 0.239 - - 0 - 0.00%
2024-02-22 0 0.239 0.210 0.239 0.239 0.239 2,000 478 0.2390 0.239 0.210 0.239 0.239 0.239 2,000 0.2390 8.64%
2024-02-21 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2024-02-20 0 0.220 0.210 0.224 - - 0 0 - 0.220 0.210 0.224 - - 0 - 0.00%
2024-02-19 0 0.220 0.210 0.220 0.220 0.220 2,000 440 0.2200 0.220 0.210 0.220 0.220 0.220 2,000 0.2200 0.00%
2024-02-16 0 0.220 0.213 0.225 - - 0 0 - 0.220 0.213 0.225 - - 0 - 0.00%
2024-02-15 0 0.220 0.213 0.221 0.220 0.220 2,000 440 0.2200 0.220 0.213 0.221 0.220 0.220 2,000 0.2200 -0.45%
2024-02-14 0 0.221 0.221 0.225 - - 0 0 - 0.221 0.221 0.225 - - 0 - 0.00%
2024-02-09 0 0.221 0.215 0.244 - - 0 0 - 0.221 0.215 0.244 - - 0 - 0.00%
2024-02-08 0 0.221 0.210 0.224 - - 0 0 - 0.221 0.210 0.224 - - 0 - 0.00%
2024-02-07 0 0.221 0.210 0.221 0.222 0.222 140,000 31,080 0.2220 0.221 0.210 0.221 0.222 0.222 140,000 0.2220 -0.45%
2024-02-06 0 0.222 0.212 0.222 - - 0 0 - 0.222 0.212 0.222 - - 0 - 0.00%
2024-02-05 0 0.222 0.210 0.222 - - 0 0 - 0.222 0.210 0.222 - - 0 - 0.00%
2024-02-02 0 0.222 0.215 0.230 - - 0 0 - 0.222 0.215 0.230 - - 0 - 0.00%
2024-02-01 0 0.222 0.216 0.222 0.216 0.222 84,000 18,332 0.2182 0.222 0.216 0.222 0.216 0.222 84,000 0.2182 0.00%
2024-01-31 0 0.222 0.210 0.222 - - 0 0 - 0.222 0.210 0.222 - - 0 - -0.45%
2024-01-30 0 0.223 0.210 0.223 0.223 0.223 6,000 1,338 0.2230 0.223 0.210 0.223 0.223 0.223 6,000 0.2230 0.00%
2024-01-29 0 0.223 0.212 0.226 0.223 0.223 4,000 892 0.2230 0.223 0.212 0.226 0.223 0.223 4,000 0.2230 1.83%
2024-01-26 0 0.219 0.213 0.219 0.219 0.220 44,000 9,654 0.2194 0.219 0.213 0.219 0.219 0.220 44,000 0.2194 -0.45%
2024-01-25 0 0.220 0.212 0.225 0.212 0.220 12,000 2,560 0.2133 0.220 0.212 0.225 0.212 0.220 12,000 0.2133 0.00%
2024-01-24 0 0.220 0.216 0.226 0.210 0.223 17,200 3,659 0.2127 0.220 0.216 0.226 0.210 0.223 17,200 0.2127 0.92%
2024-01-23 0 0.218 0.216 0.230 - - 0 0 - 0.218 0.216 0.230 - - 0 - 0.00%
2024-01-22 0 0.218 0.205 0.230 - - 0 0 - 0.218 0.205 0.230 - - 0 - 0.00%
2024-01-19 0 0.218 0.200 0.230 - - 0 0 - 0.218 0.200 0.230 - - 0 - 0.00%
2024-01-18 0 0.218 0.205 0.229 - - 0 0 - 0.218 0.205 0.229 - - 0 - 0.00%
2024-01-17 0 0.218 0.203 0.230 - - 0 0 - 0.218 0.203 0.230 - - 0 - 0.00%
2024-01-16 0 0.218 0.210 0.235 - - 4,000 872 0.2180 0.218 0.210 0.235 - - 4,000 0.2180 0.00%
2024-01-15 0 0.218 0.218 0.230 0.218 0.218 36,000 7,848 0.2180 0.218 0.218 0.230 0.218 0.218 36,000 0.2180 0.00%
2024-01-12 0 0.218 0.210 0.235 0.218 0.220 8,000 1,748 0.2185 0.218 0.210 0.235 0.218 0.220 8,000 0.2185 3.81%
2024-01-11 0 0.210 0.210 0.212 0.210 0.216 156,000 33,300 0.2135 0.210 0.210 0.212 0.210 0.216 156,000 0.2135 -8.70%
2024-01-10 0 0.230 0.217 0.230 - - 0 0 - 0.230 0.217 0.230 - - 0 - 0.00%
2024-01-09 0 0.230 0.225 0.230 0.225 0.234 204,000 46,326 0.2271 0.230 0.225 0.230 0.225 0.234 204,000 0.2271 2.22%
2024-01-08 0 0.225 0.216 0.225 0.225 0.225 66,000 14,850 0.2250 0.225 0.216 0.225 0.225 0.225 66,000 0.2250 4.17%
2024-01-05 0 0.216 0.216 0.235 0.216 0.216 70,000 15,120 0.2160 0.216 0.216 0.235 0.216 0.216 70,000 0.2160 0.00%
2024-01-04 0 0.216 0.216 0.235 - - 0 0 - 0.216 0.216 0.235 - - 0 - 0.00%
2024-01-03 0 0.216 0.216 0.222 - - 0 0 - 0.216 0.216 0.222 - - 0 - 0.47%
2024-01-02 0 0.215 0.207 0.226 - - 0 0 - 0.215 0.207 0.226 - - 0 - 0.00%
2023-12-29 0 0.215 0.215 0.226 0.210 0.212 104,000 21,848 0.2101 0.215 0.215 0.226 0.210 0.212 104,000 0.2101 -4.44%
2023-12-28 0 0.225 0.221 0.233 0.220 0.225 252,000 55,450 0.2200 0.225 0.221 0.233 0.220 0.225 252,000 0.2200 2.27%
2023-12-27 0 0.220 0.220 0.238 0.220 0.220 6,000 1,320 0.2200 0.220 0.220 0.238 0.220 0.220 6,000 0.2200 0.00%
2023-12-22 0 0.220 0.211 0.230 - - 0 0 - 0.220 0.211 0.230 - - 0 - 0.00%
2023-12-21 0 0.220 0.215 0.220 0.220 0.220 26,000 5,720 0.2200 0.220 0.215 0.220 0.220 0.220 26,000 0.2200 0.00%
2023-12-20 0 0.220 0.220 0.238 - - 0 0 - 0.220 0.220 0.238 - - 0 - 0.00%
2023-12-19 0 0.220 0.218 0.220 - - 0 0 - 0.220 0.218 0.220 - - 0 - 0.00%
2023-12-18 0 0.220 0.216 0.220 0.220 0.220 46,000 10,120 0.2200 0.220 0.216 0.220 0.220 0.220 46,000 0.2200 2.80%
2023-12-15 0 0.214 0.210 0.219 0.214 0.221 172,000 37,374 0.2173 0.214 0.210 0.219 0.214 0.221 172,000 0.2173 -8.15%
2023-12-14 0 0.233 0.213 0.250 - - 0 0 - 0.233 0.213 0.250 - - 0 - 0.00%
2023-12-13 0 0.233 0.221 0.233 - - 0 0 - 0.233 0.221 0.233 - - 0 - -6.80%
2023-12-12 0 0.250 0.220 0.250 0.240 0.250 8,000 1,940 0.2425 0.250 0.220 0.250 0.240 0.250 8,000 0.2425 13.64%
2023-12-11 0 0.220 0.209 0.240 - - 0 0 - 0.220 0.209 0.240 - - 0 - 0.00%
2023-12-08 0 0.220 0.209 0.235 - - 0 0 - 0.220 0.209 0.235 - - 0 - 0.00%
2023-12-07 0 0.220 0.206 0.235 - - 0 0 - 0.220 0.206 0.235 - - 0 - 0.00%
2023-12-06 0 0.220 0.210 0.230 0.220 0.220 10,000 2,200 0.2200 0.220 0.210 0.230 0.220 0.220 10,000 0.2200 6.28%
2023-12-05 0 0.207 0.201 0.222 - - 0 0 - 0.207 0.201 0.222 - - 0 - 0.00%
2023-12-04 0 0.207 0.207 0.240 0.207 0.210 60,000 12,570 0.2095 0.207 0.207 0.240 0.207 0.210 60,000 0.2095 -5.91%
2023-12-01 0 0.220 0.216 0.220 0.220 0.226 152,000 34,060 0.2241 0.220 0.216 0.220 0.220 0.226 152,000 0.2241 4.76%
2023-11-30 0 0.210 0.207 0.220 0.203 0.210 102,000 21,406 0.2099 0.210 0.207 0.220 0.203 0.210 102,000 0.2099 0.00%
2023-11-29 0 0.210 0.203 0.210 0.210 0.220 224,000 47,870 0.2137 0.210 0.203 0.210 0.210 0.220 224,000 0.2137 -5.41%
2023-11-28 0 0.222 0.221 0.248 0.221 0.224 100,000 22,288 0.2229 0.222 0.221 0.248 0.221 0.224 100,000 0.2229 -5.53%
2023-11-27 0 0.235 0.230 0.250 0.235 0.250 102,000 24,258 0.2378 0.235 0.230 0.250 0.235 0.250 102,000 0.2378 -2.49%
2023-11-24 0 0.241 0.241 0.285 0.240 0.250 506,000 122,428 0.2420 0.241 0.241 0.285 0.240 0.250 506,000 0.2420 -5.49%
2023-11-23 0 0.255 0.255 0.260 0.250 0.280 314,000 79,760 0.2540 0.255 0.255 0.260 0.250 0.280 314,000 0.2540 -8.93%
2023-11-22 0 0.280 0.280 0.315 0.280 0.300 6,000 1,720 0.2867 0.280 0.280 0.315 0.280 0.300 6,000 0.2867 0.00%
2023-11-21 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 1.82%
2023-11-20 0 0.275 0.275 0.300 0.275 0.335 8,000 2,400 0.3000 0.275 0.275 0.300 0.275 0.335 8,000 0.3000 -1.79%
2023-11-17 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2023-11-16 0 0.280 0.280 0.295 0.275 0.280 20,000 5,590 0.2795 0.280 0.280 0.295 0.275 0.280 20,000 0.2795 0.00%
2023-11-15 0 0.280 0.280 0.305 0.275 0.280 124,000 34,280 0.2765 0.280 0.280 0.305 0.275 0.280 124,000 0.2765 0.00%
2023-11-14 0 0.280 0.280 0.295 0.270 0.280 92,000 25,730 0.2797 0.280 0.280 0.295 0.270 0.280 92,000 0.2797 -3.45%
2023-11-13 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2023-11-10 0 0.290 0.290 0.300 0.285 0.300 78,000 22,490 0.2883 0.290 0.290 0.300 0.285 0.300 78,000 0.2883 -6.45%
2023-11-09 0 0.310 0.310 0.325 0.310 0.310 48,000 14,880 0.3100 0.310 0.310 0.325 0.310 0.310 48,000 0.3100 0.00%
2023-11-08 0 0.310 0.310 0.320 0.310 0.310 36,000 11,160 0.3100 0.310 0.310 0.320 0.310 0.310 36,000 0.3100 0.00%
2023-11-07 0 0.310 0.285 0.310 0.315 0.315 4,000 1,200 0.3000 0.310 0.285 0.310 0.315 0.315 4,000 0.3000 6.90%
2023-11-06 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2023-11-03 0 0.290 0.290 0.325 0.290 0.325 10,000 3,070 0.3070 0.290 0.290 0.325 0.290 0.325 10,000 0.3070 -4.92%
2023-11-02 0 0.305 0.280 0.305 0.305 0.305 2,000 610 0.3050 0.305 0.280 0.305 0.305 0.305 2,000 0.3050 8.93%
2023-11-01 0 0.280 0.280 0.315 0.280 0.280 4,000 1,160 0.2900 0.280 0.280 0.315 0.280 0.280 4,000 0.2900 1.82%
2023-10-31 0 0.275 0.275 0.300 0.275 0.300 12,000 3,590 0.2992 0.275 0.275 0.300 0.275 0.300 12,000 0.2992 -1.79%
2023-10-30 0 0.280 0.275 0.300 0.275 0.280 100,000 27,880 0.2788 0.280 0.275 0.300 0.275 0.280 100,000 0.2788 -3.45%
2023-10-27 0 0.290 0.275 0.290 0.290 0.290 14,000 4,060 0.2900 0.290 0.275 0.290 0.290 0.290 14,000 0.2900 0.00%
2023-10-26 0 0.290 0.275 0.300 0.275 0.290 64,000 17,870 0.2792 0.290 0.275 0.300 0.275 0.290 64,000 0.2792 1.75%
2023-10-25 0 0.285 0.280 0.300 0.280 0.295 26,000 7,450 0.2865 0.285 0.280 0.300 0.280 0.295 26,000 0.2865 -5.00%
2023-10-24 0 0.300 0.295 0.320 0.280 0.300 34,000 9,770 0.2874 0.300 0.295 0.320 0.280 0.300 34,000 0.2874 0.00%
2023-10-20 0 0.300 0.300 0.340 0.300 0.300 82,000 24,600 0.3000 0.300 0.300 0.340 0.300 0.300 82,000 0.3000 0.00%
2023-10-19 0 0.300 0.295 0.300 0.290 0.300 24,000 7,180 0.2992 0.300 0.295 0.300 0.290 0.300 24,000 0.2992 0.00%
2023-10-18 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2023-10-17 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2023-10-16 0 0.300 0.295 0.340 - - 0 0 - 0.300 0.295 0.340 - - 0 - 0.00%
2023-10-13 0 0.300 0.295 0.340 - - 0 0 - 0.300 0.295 0.340 - - 0 - 0.00%
2023-10-12 0 0.300 0.300 0.305 0.300 0.305 14,000 4,260 0.3043 0.300 0.300 0.305 0.300 0.305 14,000 0.3043 0.00%
2023-10-11 0 0.300 0.285 0.340 - - 0 0 - 0.300 0.285 0.340 - - 0 - 0.00%
2023-10-10 0 0.300 0.275 0.340 - - 0 0 - 0.300 0.275 0.340 - - 0 - 0.00%
2023-10-09 0 0.300 0.290 0.375 - - 0 0 - 0.300 0.290 0.375 - - 0 - 0.00%
2023-10-06 0 0.300 0.300 0.340 0.300 0.320 42,000 12,640 0.3010 0.300 0.300 0.340 0.300 0.320 42,000 0.3010 -1.64%
2023-10-05 0 0.305 0.290 0.340 - - 0 0 - 0.305 0.290 0.340 - - 0 - 0.00%
2023-10-04 0 0.305 0.290 0.340 - - 0 0 - 0.305 0.290 0.340 - - 0 - 0.00%
2023-10-03 0 0.305 0.285 0.340 - - 0 0 - 0.305 0.285 0.340 - - 0 - 0.00%
2023-09-29 0 0.305 0.285 0.340 - - 0 0 - 0.305 0.285 0.340 - - 0 - 0.00%
2023-09-28 0 0.305 0.290 0.340 - - 0 0 - 0.305 0.290 0.340 - - 0 - 0.00%
2023-09-27 0 0.305 0.285 0.305 0.285 0.305 10,000 2,980 0.2980 0.305 0.285 0.305 0.285 0.305 10,000 0.2980 0.00%
2023-09-26 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2023-09-25 0 0.305 0.285 0.310 - - 0 0 - 0.305 0.285 0.310 - - 0 - 0.00%
2023-09-22 0 0.305 0.290 0.340 0.285 0.330 10,000 3,160 0.3160 0.305 0.290 0.340 0.285 0.330 10,000 0.3160 -1.61%
2023-09-21 0 0.310 0.285 0.320 - - 0 0 - 0.310 0.285 0.320 - - 0 - 0.00%
2023-09-20 0 0.310 0.285 0.335 - - 0 0 - 0.310 0.285 0.335 - - 0 - 0.00%
2023-09-19 0 0.310 0.285 0.340 0.280 0.310 30,000 8,860 0.2953 0.310 0.285 0.340 0.280 0.310 30,000 0.2953 0.00%
2023-09-18 0 0.310 0.295 0.310 0.290 0.315 20,000 6,230 0.3115 0.310 0.295 0.310 0.290 0.315 20,000 0.3115 -3.12%
2023-09-15 0 0.320 0.320 0.325 0.320 0.320 10,000 3,200 0.3200 0.320 0.320 0.325 0.320 0.320 10,000 0.3200 1.59%
2023-09-14 0 0.315 0.310 0.320 0.300 0.315 198,000 60,340 0.3047 0.315 0.310 0.320 0.300 0.315 198,000 0.3047 0.00%
2023-09-13 0 0.315 0.315 0.335 0.310 0.340 40,000 13,540 0.3385 0.315 0.315 0.335 0.310 0.340 40,000 0.3385 -7.35%
2023-09-12 0 0.340 0.305 0.350 0.340 0.350 12,000 4,180 0.3483 0.340 0.305 0.350 0.340 0.350 12,000 0.3483 0.00%
2023-09-11 0 0.340 0.340 0.350 0.340 0.370 104,000 38,420 0.3694 0.340 0.340 0.350 0.340 0.370 104,000 0.3694 -6.85%
2023-09-07 0 0.365 0.340 0.370 - - 0 0 - 0.365 0.340 0.370 - - 0 - 0.00%
2023-09-06 0 0.365 0.340 0.370 - - 0 0 - 0.365 0.340 0.370 - - 0 - 0.00%
2023-09-05 0 0.365 0.350 0.370 - - 0 0 - 0.365 0.350 0.370 - - 0 - 0.00%
2023-09-04 0 0.365 0.350 0.370 0.365 0.370 172,000 63,130 0.3670 0.365 0.350 0.370 0.365 0.370 172,000 0.3670 0.00%
2023-08-31 0 0.365 0.340 0.375 - - 0 0 - 0.365 0.340 0.375 - - 0 - 0.00%
2023-08-30 0 0.365 0.340 0.375 - - 0 0 - 0.365 0.340 0.375 - - 0 - 0.00%
2023-08-29 0 0.365 0.345 0.375 - - 0 0 - 0.365 0.345 0.375 - - 0 - 0.00%
2023-08-28 0 0.365 0.350 0.365 0.365 0.365 4,000 1,460 0.3650 0.365 0.350 0.365 0.365 0.365 4,000 0.3650 5.80%
2023-08-25 0 0.345 0.345 0.365 0.345 0.355 20,000 7,080 0.3540 0.345 0.345 0.365 0.345 0.355 20,000 0.3540 -4.17%
2023-08-24 0 0.360 0.350 0.380 0.360 0.365 74,000 26,710 0.3609 0.360 0.350 0.380 0.360 0.365 74,000 0.3609 -2.70%
2023-08-23 0 0.370 0.345 0.385 0.340 0.370 26,000 9,000 0.3462 0.370 0.345 0.385 0.340 0.370 26,000 0.3462 -1.33%
2023-08-22 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2023-08-21 0 0.375 0.350 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.350 0.375 0.375 0.375 4,000 0.3750 2.74%
2023-08-18 0 0.365 0.340 0.375 - - 0 0 - 0.365 0.340 0.375 - - 0 - 0.00%
2023-08-17 0 0.365 - 0.375 - - 0 0 - 0.365 - 0.375 - - 0 - 0.00%
2023-08-16 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2023-08-15 0 0.365 0.370 0.375 0.355 0.370 155,109 55,557 0.3582 0.365 0.370 0.375 0.355 0.370 155,109 0.3582 -6.41%
2023-08-14 0 0.390 0.375 0.390 0.395 0.395 82,000 32,390 0.3950 0.390 0.375 0.390 0.395 0.395 82,000 0.3950 1.30%
2023-08-11 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - 0.00%
2023-08-10 0 0.385 0.385 0.390 0.385 0.390 34,000 13,240 0.3894 0.385 0.385 0.390 0.385 0.390 34,000 0.3894 -1.28%
2023-08-09 0 0.390 0.385 0.415 0.380 0.390 150,000 57,200 0.3813 0.390 0.385 0.415 0.380 0.390 150,000 0.3813 -1.27%
2023-08-08 0 0.395 0.380 0.415 - - 0 0 - 0.395 0.380 0.415 - - 0 - 0.00%
2023-08-07 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2023-08-04 0 0.395 0.380 0.405 - - 0 0 - 0.395 0.380 0.405 - - 0 - 0.00%
2023-08-03 0 0.395 0.355 0.405 - - 0 0 - 0.395 0.355 0.405 - - 0 - 0.00%
2023-08-02 0 0.395 0.355 0.395 0.380 0.395 188,000 73,690 0.3920 0.395 0.355 0.395 0.380 0.395 188,000 0.3920 3.95%
2023-08-01 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2023-07-31 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2023-07-28 0 0.380 0.365 0.440 - - 0 0 - 0.380 0.365 0.440 - - 0 - 0.00%
2023-07-27 0 0.380 0.370 0.455 - - 0 0 - 0.380 0.370 0.455 - - 0 - 0.00%
2023-07-26 0 0.380 0.385 0.405 0.355 0.395 8,000 3,050 0.3813 0.380 0.385 0.405 0.355 0.395 8,000 0.3813 -5.00%
2023-07-25 0 0.400 0.360 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.360 0.400 0.400 0.400 4,000 0.4000 6.67%
2023-07-24 0 0.375 0.355 0.455 - - 0 0 - 0.375 0.355 0.455 - - 0 - 0.00%
2023-07-21 0 0.375 0.355 0.420 - - 0 0 - 0.375 0.355 0.420 - - 0 - 0.00%
2023-07-20 0 0.375 0.355 0.415 - - 0 0 - 0.375 0.355 0.415 - - 0 - 0.00%
2023-07-19 0 0.375 0.355 0.420 - - 0 0 - 0.375 0.355 0.420 - - 0 - 0.00%
2023-07-18 0 0.375 0.375 0.420 - - 0 0 - 0.375 0.375 0.420 - - 0 - 1.35%
2023-07-14 0 0.370 0.355 0.400 - - 0 0 - 0.370 0.355 0.400 - - 0 - 0.00%
2023-07-13 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 1.37%
2023-07-12 0 0.365 0.360 0.420 0.365 0.365 42,000 15,330 0.3650 0.365 0.360 0.420 0.365 0.365 42,000 0.3650 0.00%
2023-07-11 0 0.365 0.365 0.420 0.365 0.380 22,000 8,330 0.3786 0.365 0.365 0.420 0.365 0.380 22,000 0.3786 -3.95%
2023-07-10 0 0.380 0.360 0.425 - - 0 0 - 0.380 0.360 0.425 - - 0 - 0.00%
2023-07-07 0 0.380 0.355 0.415 - - 0 0 - 0.380 0.355 0.415 - - 0 - 0.00%
2023-07-06 0 0.380 0.360 0.415 - - 0 0 - 0.380 0.360 0.415 - - 0 - 0.00%
2023-07-05 0 0.380 0.360 0.415 - - 0 0 - 0.380 0.360 0.415 - - 0 - 0.00%
2023-07-04 0 0.380 0.360 0.420 0.380 0.380 2,000 760 0.3800 0.380 0.360 0.420 0.380 0.380 2,000 0.3800 0.00%
2023-07-03 0 0.380 0.360 0.420 0.355 0.385 40,000 14,370 0.3593 0.380 0.360 0.420 0.355 0.385 40,000 0.3593 -1.30%
2023-06-30 0 0.385 0.370 0.385 0.380 0.390 14,000 5,400 0.3857 0.385 0.370 0.385 0.380 0.390 14,000 0.3857 6.94%
2023-06-29 0 0.360 0.360 0.380 0.350 0.350 10,000 3,500 0.3500 0.360 0.360 0.380 0.350 0.350 10,000 0.3500 -4.00%
2023-06-28 0 0.375 0.370 0.380 0.375 0.375 22,000 8,250 0.3750 0.375 0.370 0.380 0.375 0.375 22,000 0.3750 4.17%
2023-06-27 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2023-06-26 0 0.360 0.360 0.380 0.350 0.380 6,000 2,220 0.3700 0.360 0.360 0.380 0.350 0.380 6,000 0.3700 -1.37%
2023-06-23 0 0.365 0.350 0.400 - - 0 0 - 0.365 0.350 0.400 - - 0 - 0.00%
2023-06-21 0 0.365 0.365 0.400 0.365 0.380 24,000 9,090 0.3788 0.365 0.365 0.400 0.365 0.380 24,000 0.3788 -3.95%
2023-06-20 0 0.380 0.365 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.365 0.380 0.380 0.380 4,000 0.3800 4.11%
2023-06-19 0 0.365 0.365 0.420 0.365 0.365 14,000 5,110 0.3650 0.365 0.365 0.420 0.365 0.365 14,000 0.3650 0.00%
2023-06-16 0 0.365 0.365 0.420 - - 0 0 - 0.365 0.365 0.420 - - 0 - 1.39%
2023-06-15 0 0.360 0.360 0.395 0.360 0.360 32,000 11,520 0.3600 0.360 0.360 0.395 0.360 0.360 32,000 0.3600 0.00%
2023-06-14 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2023-06-13 0 0.360 0.350 0.420 - - 0 0 - 0.360 0.350 0.420 - - 0 - 0.00%
2023-06-12 0 0.360 0.360 0.385 - - 28,000 10,080 0.3600 0.360 0.360 0.385 - - 28,000 0.3600 0.00%
2023-06-09 0 0.360 0.360 0.395 0.360 0.380 124,000 46,720 0.3768 0.360 0.360 0.395 0.360 0.380 124,000 0.3768 1.41%
2023-06-08 0 0.355 0.335 0.380 - - 0 0 - 0.355 0.335 0.380 - - 0 - 0.00%
2023-06-07 0 0.355 0.335 0.380 - - 0 0 - 0.355 0.335 0.380 - - 0 - 0.00%
2023-06-06 0 0.355 0.345 0.380 - - 0 0 - 0.355 0.345 0.380 - - 0 - 0.00%
2023-06-05 0 0.355 0.335 0.380 - - 0 0 - 0.355 0.335 0.380 - - 0 - 0.00%
2023-06-02 0 0.355 0.350 0.380 0.355 0.355 20,000 7,100 0.3550 0.355 0.350 0.380 0.355 0.355 20,000 0.3550 1.43%
2023-06-01 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2023-05-31 0 0.350 0.335 0.380 - - 0 0 - 0.350 0.335 0.380 - - 0 - 0.00%
2023-05-30 0 0.350 0.340 0.380 - - 0 0 - 0.350 0.340 0.380 - - 0 - 0.00%
2023-05-29 0 0.350 0.345 0.380 - - 0 0 - 0.350 0.345 0.380 - - 0 - 0.00%
2023-05-25 0 0.350 0.350 0.370 0.350 0.350 218,000 76,300 0.3500 0.350 0.350 0.370 0.350 0.350 218,000 0.3500 -2.78%
2023-05-24 0 0.360 0.350 0.380 0.350 0.380 36,000 12,820 0.3561 0.360 0.350 0.380 0.350 0.380 36,000 0.3561 0.00%
2023-05-23 0 0.360 0.360 0.385 0.360 0.385 12,000 4,570 0.3808 0.360 0.360 0.385 0.360 0.385 12,000 0.3808 -8.86%
2023-05-22 0 0.395 0.360 0.400 0.360 0.395 10,000 3,760 0.3760 0.395 0.360 0.400 0.360 0.395 10,000 0.3760 5.33%
2023-05-19 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2023-05-18 0 0.375 0.375 0.390 0.375 0.380 22,000 8,350 0.3795 0.375 0.375 0.390 0.375 0.380 22,000 0.3795 -1.32%
2023-05-17 0 0.380 0.380 0.400 0.355 0.380 212,000 77,160 0.3640 0.380 0.380 0.400 0.355 0.380 212,000 0.3640 0.00%
2023-05-16 0 0.380 0.380 0.395 0.370 0.380 102,000 38,740 0.3798 0.380 0.380 0.395 0.370 0.380 102,000 0.3798 0.00%
2023-05-15 0 0.380 0.380 0.415 0.380 0.380 14,000 5,320 0.3800 0.380 0.380 0.415 0.380 0.380 14,000 0.3800 -1.30%
2023-05-12 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2023-05-11 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2023-05-10 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2023-05-09 0 0.385 0.380 0.395 0.385 0.385 20,000 7,700 0.3850 0.385 0.380 0.395 0.385 0.385 20,000 0.3850 0.00%
2023-05-08 0 0.385 0.380 0.395 - - 0 0 - 0.385 0.380 0.395 - - 0 - 0.00%
2023-05-05 0 0.385 0.380 0.420 - - 0 0 - 0.385 0.380 0.420 - - 0 - 0.00%
2023-05-04 0 0.385 0.380 0.390 0.385 0.385 16,000 6,160 0.3850 0.385 0.380 0.390 0.385 0.385 16,000 0.3850 1.32%
2023-05-03 0 0.380 0.380 0.395 0.380 0.385 64,000 24,630 0.3848 0.380 0.380 0.395 0.380 0.385 64,000 0.3848 -1.30%
2023-05-02 0 0.385 0.380 0.390 0.380 0.385 92,000 35,410 0.3849 0.385 0.380 0.390 0.380 0.385 92,000 0.3849 1.32%
2023-04-28 0 0.380 0.375 0.390 0.380 0.395 62,000 23,730 0.3827 0.380 0.375 0.390 0.380 0.395 62,000 0.3827 -3.80%
2023-04-27 0 0.395 0.370 0.400 0.370 0.405 26,000 10,160 0.3908 0.395 0.370 0.400 0.370 0.405 26,000 0.3908 -1.25%
2023-04-26 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-04-25 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -2.44%
2023-04-24 0 0.410 0.380 0.405 0.410 0.410 50,000 20,500 0.4100 0.410 0.380 0.405 0.410 0.410 50,000 0.4100 1.23%
2023-04-21 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - -1.22%
2023-04-20 0 0.410 0.380 0.410 0.400 0.410 24,000 9,820 0.4092 0.410 0.380 0.410 0.400 0.410 24,000 0.4092 7.89%
2023-04-19 0 0.380 0.380 0.390 0.380 0.380 18,000 6,840 0.3800 0.380 0.380 0.390 0.380 0.380 18,000 0.3800 -2.56%
2023-04-18 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - -1.27%
2023-04-17 0 0.395 0.390 0.395 0.390 0.395 610,000 240,190 0.3938 0.395 0.390 0.395 0.390 0.395 610,000 0.3938 0.00%
2023-04-14 0 0.395 0.390 0.395 0.395 0.395 100,000 39,500 0.3950 0.395 0.390 0.395 0.395 0.395 100,000 0.3950 -4.82%
2023-04-13 0 0.415 0.390 0.415 0.410 0.415 72,000 29,530 0.4101 0.415 0.390 0.415 0.410 0.415 72,000 0.4101 0.00%
2023-04-12 0 0.415 0.390 0.415 0.410 0.415 6,000 2,470 0.4117 0.415 0.390 0.415 0.410 0.415 6,000 0.4117 0.00%
2023-04-11 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2023-04-06 0 0.415 0.390 0.420 - - 0 0 - 0.415 0.390 0.420 - - 0 - 0.00%
2023-04-04 0 0.415 0.400 0.415 0.400 0.425 296,000 119,790 0.4047 0.415 0.400 0.415 0.400 0.425 296,000 0.4047 0.00%
2023-04-03 0 0.415 0.400 0.415 0.400 0.430 332,000 135,090 0.4069 0.415 0.400 0.415 0.400 0.430 332,000 0.4069 -3.49%
2023-03-31 0 0.430 0.425 0.430 0.410 0.430 176,000 72,950 0.4145 0.430 0.425 0.430 0.410 0.430 176,000 0.4145 2.38%
2023-03-30 0 0.420 0.415 0.420 0.415 0.490 2,500,000 1,081,710 0.4327 0.420 0.415 0.420 0.415 0.490 2,500,000 0.4327 -16.00%
2023-03-29 0 0.500 0.480 0.500 0.480 0.500 286,000 138,060 0.4827 0.500 0.480 0.500 0.480 0.500 286,000 0.4827 4.17%
2023-03-28 0 0.480 0.465 0.480 0.480 0.480 20,000 9,600 0.4800 0.480 0.465 0.480 0.480 0.480 20,000 0.4800 0.00%
2023-03-27 0 0.480 0.485 0.490 0.475 0.500 62,000 30,220 0.4874 0.480 0.485 0.490 0.475 0.500 62,000 0.4874 -1.03%
2023-03-24 0 0.485 0.480 0.490 0.485 0.485 100,000 48,500 0.4850 0.485 0.480 0.490 0.485 0.485 100,000 0.4850 0.00%
2023-03-23 0 0.485 0.480 0.485 0.475 0.485 60,000 28,700 0.4783 0.485 0.480 0.485 0.475 0.485 60,000 0.4783 2.11%
2023-03-22 0 0.475 0.475 0.480 0.475 0.510 1,114,000 548,610 0.4925 0.475 0.475 0.480 0.475 0.510 1,114,000 0.4925 0.00%
2023-03-21 0 0.475 0.475 0.495 0.455 0.460 122,000 56,110 0.4599 0.475 0.475 0.495 0.455 0.460 122,000 0.4599 4.40%
2023-03-20 0 0.455 0.440 0.460 0.450 0.460 490,000 222,360 0.4538 0.455 0.440 0.460 0.450 0.460 490,000 0.4538 0.00%
2023-03-17 0 0.455 0.445 0.455 0.445 0.455 406,000 183,640 0.4523 0.455 0.445 0.455 0.445 0.455 406,000 0.4523 4.60%
2023-03-16 0 0.435 0.435 0.455 0.425 0.455 424,000 185,210 0.4368 0.435 0.435 0.455 0.425 0.455 424,000 0.4368 -6.45%
2023-03-15 0 0.465 0.420 0.465 0.465 0.465 4,000 1,860 0.4650 0.465 0.420 0.465 0.465 0.465 4,000 0.4650 1.09%
2023-03-14 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2023-03-13 0 0.460 0.430 0.470 - - 0 0 - 0.460 0.430 0.470 - - 0 - 0.00%
2023-03-10 0 0.460 0.430 0.470 - - 0 0 - 0.460 0.430 0.470 - - 0 - 0.00%
2023-03-09 0 0.460 0.445 0.470 0.460 0.460 20,000 9,200 0.4600 0.460 0.445 0.470 0.460 0.460 20,000 0.4600 0.00%
2023-03-08 0 0.460 0.445 0.470 0.460 0.460 8,000 3,680 0.4600 0.460 0.445 0.470 0.460 0.460 8,000 0.4600 0.00%
2023-03-07 0 0.460 0.445 0.465 0.445 0.460 270,000 123,250 0.4565 0.460 0.445 0.465 0.445 0.460 270,000 0.4565 3.37%
2023-03-06 0 0.445 0.435 0.460 - - 0 0 - 0.445 0.435 0.460 - - 0 - 0.00%
2023-03-03 0 0.445 0.440 0.460 0.445 0.445 144,000 64,080 0.4450 0.445 0.440 0.460 0.445 0.445 144,000 0.4450 2.30%
2023-03-02 0 0.435 0.435 0.460 0.435 0.455 320,000 139,440 0.4358 0.435 0.435 0.460 0.435 0.455 320,000 0.4358 2.35%
2023-03-01 0 0.425 0.410 0.450 - - 0 0 - 0.425 0.410 0.450 - - 0 - 0.00%
2023-02-28 0 0.425 0.415 0.445 0.425 0.425 18,000 7,650 0.4250 0.425 0.415 0.445 0.425 0.425 18,000 0.4250 0.00%
2023-02-27 0 0.425 0.410 0.425 0.425 0.425 20,000 8,500 0.4250 0.425 0.410 0.425 0.425 0.425 20,000 0.4250 0.00%
2023-02-24 0 0.425 0.425 0.445 0.425 0.430 90,000 38,480 0.4276 0.425 0.425 0.445 0.425 0.430 90,000 0.4276 -1.16%
2023-02-23 0 0.430 0.430 0.440 0.425 0.440 130,000 55,640 0.4280 0.430 0.430 0.440 0.425 0.440 130,000 0.4280 -3.37%
2023-02-22 0 0.445 0.435 0.450 0.440 0.445 26,000 11,470 0.4412 0.445 0.435 0.450 0.440 0.445 26,000 0.4412 3.49%
2023-02-21 0 0.430 0.430 0.445 0.445 0.445 6,000 2,670 0.4450 0.430 0.430 0.445 0.445 0.445 6,000 0.4450 1.18%
2023-02-20 0 0.425 0.425 0.455 - - 0 0 - 0.425 0.425 0.455 - - 0 - 0.00%
2023-02-17 0 0.425 0.400 0.450 0.425 0.430 106,000 45,100 0.4255 0.425 0.400 0.450 0.425 0.430 106,000 0.4255 0.00%
2023-02-16 0 0.425 0.425 0.455 - - 0 0 - 0.425 0.425 0.455 - - 0 - 0.00%
2023-02-15 0 0.425 0.425 0.450 0.425 0.425 20,000 8,500 0.4250 0.425 0.425 0.450 0.425 0.425 20,000 0.4250 -3.41%
2023-02-14 0 0.440 0.435 0.455 - - 0 0 - 0.440 0.435 0.455 - - 0 - 0.00%
2023-02-13 0 0.440 0.440 0.455 0.425 0.450 92,000 41,200 0.4478 0.440 0.440 0.455 0.425 0.450 92,000 0.4478 -1.12%
2023-02-10 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2023-02-09 0 0.445 0.420 0.450 0.445 0.445 30,000 13,350 0.4450 0.445 0.420 0.450 0.445 0.445 30,000 0.4450 4.71%
2023-02-08 0 0.425 0.405 0.450 - - 0 0 - 0.425 0.405 0.450 - - 0 - 0.00%
2023-02-07 0 0.425 0.425 0.445 0.425 0.425 48,000 20,430 0.4256 0.425 0.425 0.445 0.425 0.425 48,000 0.4256 -3.41%
2023-02-06 0 0.440 0.430 0.440 0.440 0.440 34,000 14,960 0.4400 0.440 0.430 0.440 0.440 0.440 34,000 0.4400 0.00%
2023-02-03 0 0.440 0.435 0.445 0.440 0.440 20,000 8,800 0.4400 0.440 0.435 0.445 0.440 0.440 20,000 0.4400 1.15%
2023-02-02 0 0.435 0.425 0.445 0.435 0.435 30,000 13,050 0.4350 0.435 0.425 0.445 0.435 0.435 30,000 0.4350 3.57%
2023-02-01 0 0.420 0.420 0.435 0.420 0.420 70,000 29,670 0.4239 0.420 0.420 0.435 0.420 0.420 70,000 0.4239 -1.18%
2023-01-31 0 0.425 0.415 0.425 0.420 0.425 102,000 42,850 0.4201 0.425 0.415 0.425 0.420 0.425 102,000 0.4201 1.19%
2023-01-30 0 0.420 0.420 0.435 0.420 0.425 118,000 49,940 0.4232 0.420 0.420 0.435 0.420 0.425 118,000 0.4232 0.00%
2023-01-27 0 0.420 0.410 0.440 0.410 0.420 45,600 19,064 0.4181 0.420 0.410 0.440 0.410 0.420 45,600 0.4181 0.00%
2023-01-26 0 0.420 0.420 0.425 0.400 0.400 10,000 4,000 0.4000 0.420 0.420 0.425 0.400 0.400 10,000 0.4000 3.70%
2023-01-20 0 0.405 0.400 0.410 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2023-01-19 0 0.405 0.405 0.410 0.410 0.410 12,000 4,910 0.4092 0.405 0.405 0.410 0.410 0.410 12,000 0.4092 0.00%
2023-01-18 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2023-01-17 0 0.405 0.400 0.415 - - 0 0 - 0.405 0.400 0.415 - - 0 - 0.00%
2023-01-16 0 0.405 0.400 0.415 - - 0 0 - 0.405 0.400 0.415 - - 0 - 0.00%
2023-01-13 0 0.405 0.400 0.415 - - 0 0 - 0.405 0.400 0.415 - - 0 - 0.00%
2023-01-12 0 0.405 0.400 0.410 0.385 0.405 90,000 35,960 0.3996 0.405 0.400 0.410 0.385 0.405 90,000 0.3996 1.25%
2023-01-11 0 0.400 0.395 0.410 0.370 0.390 54,000 20,580 0.3811 0.400 0.395 0.410 0.370 0.390 54,000 0.3811 -1.23%
2023-01-10 0 0.405 0.395 0.410 0.385 0.405 104,000 42,070 0.4045 0.405 0.395 0.410 0.385 0.405 104,000 0.4045 2.53%
2023-01-09 0 0.395 0.395 0.410 0.395 0.395 42,000 16,590 0.3950 0.395 0.395 0.410 0.395 0.395 42,000 0.3950 0.00%
2023-01-06 0 0.395 0.395 0.400 0.395 0.395 82,000 32,390 0.3950 0.395 0.395 0.400 0.395 0.395 82,000 0.3950 1.28%
2023-01-05 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2023-01-04 0 0.390 0.380 0.395 0.390 0.395 28,000 10,970 0.3918 0.390 0.380 0.395 0.390 0.395 28,000 0.3918 -1.27%
2023-01-03 0 0.395 0.390 0.400 0.390 0.390 80,000 31,200 0.3900 0.395 0.390 0.400 0.390 0.390 80,000 0.3900 2.60%
2022-12-30 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 1.32%
2022-12-29 0 0.380 0.380 0.390 0.365 0.375 18,000 6,620 0.3678 0.380 0.380 0.390 0.365 0.375 18,000 0.3678 -1.30%
2022-12-28 0 0.385 0.370 0.390 0.350 0.390 168,000 62,140 0.3699 0.385 0.370 0.390 0.350 0.390 168,000 0.3699 1.32%
2022-12-23 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2022-12-22 0 0.380 0.365 0.390 0.385 0.385 20,000 7,700 0.3850 0.380 0.365 0.390 0.385 0.385 20,000 0.3850 0.00%
2022-12-21 0 0.380 0.380 0.385 0.360 0.380 22,000 8,320 0.3782 0.380 0.380 0.385 0.360 0.380 22,000 0.3782 -1.30%
2022-12-20 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2022-12-19 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2022-12-16 0 0.385 0.380 0.390 0.360 0.385 32,000 12,270 0.3834 0.385 0.380 0.390 0.360 0.385 32,000 0.3834 0.00%
2022-12-15 0 0.385 0.370 0.390 0.370 0.395 82,000 31,810 0.3879 0.385 0.370 0.390 0.370 0.395 82,000 0.3879 0.00%
2022-12-14 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2022-12-13 0 0.385 0.385 0.390 0.355 0.385 54,000 20,730 0.3839 0.385 0.385 0.390 0.355 0.385 54,000 0.3839 -1.28%
2022-12-12 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2022-12-09 0 0.390 0.365 0.390 0.345 0.390 64,000 22,870 0.3573 0.390 0.365 0.390 0.345 0.390 64,000 0.3573 9.86%
2022-12-08 0 0.355 0.350 0.355 0.340 0.355 76,000 26,230 0.3451 0.355 0.350 0.355 0.340 0.355 76,000 0.3451 -1.39%
2022-12-07 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2022-12-06 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2022-12-05 0 0.360 0.360 0.365 0.345 0.360 329,600 118,556 0.3597 0.360 0.360 0.365 0.345 0.360 329,600 0.3597 0.00%
2022-12-02 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2022-12-01 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2022-11-30 0 0.360 0.335 0.370 0.370 0.370 2,000 740 0.3700 0.360 0.335 0.370 0.370 0.370 2,000 0.3700 1.41%
2022-11-29 0 0.355 0.345 0.370 0.340 0.350 44,000 15,370 0.3493 0.355 0.345 0.370 0.340 0.350 44,000 0.3493 2.90%
2022-11-28 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2022-11-25 0 0.345 0.345 0.355 0.335 0.355 147,200 50,616 0.3439 0.345 0.345 0.355 0.335 0.355 147,200 0.3439 0.00%
2022-11-24 0 0.345 0.340 0.380 - - 0 0 - 0.345 0.340 0.380 - - 0 - 0.00%
2022-11-23 0 0.345 0.335 0.360 0.335 0.345 10,000 3,410 0.3410 0.345 0.335 0.360 0.335 0.345 10,000 0.3410 1.47%
2022-11-22 0 0.340 0.335 0.345 0.330 0.340 156,000 52,260 0.3350 0.340 0.335 0.345 0.330 0.340 156,000 0.3350 -5.56%
2022-11-21 0 0.360 0.335 0.380 - - 0 0 - 0.360 0.335 0.380 - - 0 - -1.37%
2022-11-18 0 0.365 0.345 0.375 0.345 0.365 518,000 179,390 0.3463 0.365 0.345 0.375 0.345 0.365 518,000 0.3463 -1.35%
2022-11-17 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2022-11-16 0 0.370 0.360 0.375 0.350 0.380 664,000 242,770 0.3656 0.370 0.360 0.375 0.350 0.380 664,000 0.3656 8.82%
2022-11-15 0 0.340 0.335 0.360 0.335 0.360 504,000 171,690 0.3407 0.340 0.335 0.360 0.335 0.360 504,000 0.3407 0.00%
2022-11-14 0 0.340 0.340 0.350 0.320 0.340 200,000 66,730 0.3337 0.340 0.340 0.350 0.320 0.340 200,000 0.3337 1.49%
2022-11-11 0 0.335 0.335 0.350 0.330 0.355 104,000 34,870 0.3353 0.335 0.335 0.350 0.330 0.355 104,000 0.3353 0.00%
2022-11-10 0 0.335 0.330 - - - 0 0 - 0.335 0.330 - - - 0 - 0.00%
2022-11-09 0 0.335 0.330 - 0.335 0.355 122,000 43,270 0.3547 0.335 0.330 - 0.335 0.355 122,000 0.3547 -1.47%
2022-11-08 0 0.340 0.335 0.355 0.340 0.340 50,000 17,000 0.3400 0.340 0.335 0.355 0.340 0.340 50,000 0.3400 -2.86%
2022-11-07 0 0.350 0.335 0.355 0.330 0.340 438,000 145,900 0.3331 0.350 0.335 0.355 0.330 0.340 438,000 0.3331 2.94%
2022-11-04 0 0.340 0.340 0.360 0.340 0.345 182,000 62,780 0.3449 0.340 0.340 0.360 0.340 0.345 182,000 0.3449 -4.23%
2022-11-03 0 0.355 0.355 0.360 0.335 0.360 170,000 60,670 0.3569 0.355 0.355 0.360 0.335 0.360 170,000 0.3569 2.90%
2022-11-02 0 0.345 0.345 0.355 0.330 0.345 544,000 184,420 0.3390 0.345 0.345 0.355 0.330 0.345 544,000 0.3390 -1.43%
2022-11-01 0 0.350 0.335 0.380 0.340 0.355 234,000 80,350 0.3434 0.350 0.335 0.380 0.340 0.355 234,000 0.3434 -1.41%
2022-10-31 0 0.355 0.345 0.390 - - 0 0 - 0.355 0.345 0.390 - - 0 - 0.00%
2022-10-28 0 0.355 0.345 0.410 0.355 0.400 12,000 4,710 0.3925 0.355 0.345 0.410 0.355 0.400 12,000 0.3925 -6.58%
2022-10-27 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-10-26 0 0.380 0.380 0.400 0.380 0.380 28,000 10,640 0.3800 0.380 0.380 0.400 0.380 0.380 28,000 0.3800 0.00%
2022-10-25 0 0.380 0.365 0.415 - - 0 0 - 0.380 0.365 0.415 - - 0 - 0.00%
2022-10-24 0 0.380 0.380 0.410 0.380 0.415 178,000 72,890 0.4095 0.380 0.380 0.410 0.380 0.415 178,000 0.4095 -3.80%
2022-10-21 0 0.395 0.395 0.420 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.420 0.395 0.395 10,000 0.3950 -3.66%
2022-10-20 0 0.410 0.390 0.435 0.395 0.415 118,000 48,080 0.4075 0.410 0.390 0.435 0.395 0.415 118,000 0.4075 3.80%
2022-10-19 0 0.395 0.395 0.415 0.395 0.395 24,000 9,480 0.3950 0.395 0.395 0.415 0.395 0.395 24,000 0.3950 -1.25%
2022-10-18 0 0.400 0.395 0.425 0.395 0.410 82,000 33,390 0.4072 0.400 0.395 0.425 0.395 0.410 82,000 0.4072 -2.44%
2022-10-17 0 0.410 0.390 0.425 0.390 0.390 46,000 17,940 0.3900 0.410 0.390 0.425 0.390 0.390 46,000 0.3900 0.00%
2022-10-14 0 0.410 0.390 0.435 0.410 0.410 62,000 25,420 0.4100 0.410 0.390 0.435 0.410 0.410 62,000 0.4100 -1.20%
2022-10-13 0 0.415 0.415 0.435 0.410 0.425 12,000 5,070 0.4225 0.415 0.415 0.435 0.410 0.425 12,000 0.4225 -4.60%
2022-10-12 0 0.435 0.405 0.440 - - 0 0 - 0.435 0.405 0.440 - - 0 - 0.00%
2022-10-11 0 0.435 0.415 0.435 0.425 0.435 260,000 112,200 0.4315 0.435 0.415 0.435 0.425 0.435 260,000 0.4315 -1.14%
2022-10-10 0 0.440 0.430 0.440 0.405 0.450 162,000 70,980 0.4381 0.440 0.430 0.440 0.405 0.450 162,000 0.4381 -2.22%
2022-10-07 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2022-10-06 0 0.450 0.440 0.455 0.440 0.455 76,000 34,460 0.4534 0.450 0.440 0.455 0.440 0.455 76,000 0.4534 2.27%
2022-10-05 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2022-10-03 0 0.440 0.430 0.455 - - 0 0 - 0.440 0.430 0.455 - - 0 - 0.00%
2022-09-30 0 0.440 0.430 0.445 - - 0 0 - 0.440 0.430 0.445 - - 0 - 0.00%
2022-09-29 0 0.440 0.430 0.445 0.440 0.440 4,000 1,760 0.4400 0.440 0.430 0.445 0.440 0.440 4,000 0.4400 2.33%
2022-09-28 0 0.430 0.430 0.445 0.415 0.430 148,000 61,960 0.4186 0.430 0.430 0.445 0.415 0.430 148,000 0.4186 0.00%
2022-09-27 0 0.430 0.430 0.450 0.430 0.430 156,000 67,080 0.4300 0.430 0.430 0.450 0.430 0.430 156,000 0.4300 -4.44%
2022-09-26 0 0.450 0.435 0.460 0.450 0.450 80,000 36,000 0.4500 0.450 0.435 0.460 0.450 0.450 80,000 0.4500 -2.17%
2022-09-23 0 0.460 0.460 0.470 0.440 0.460 188,000 84,070 0.4472 0.460 0.460 0.470 0.440 0.460 188,000 0.4472 1.10%
2022-09-22 0 0.455 0.455 0.475 0.455 0.455 24,000 10,920 0.4550 0.455 0.455 0.475 0.455 0.455 24,000 0.4550 -6.19%
2022-09-21 0 0.485 0.455 0.485 0.450 0.485 78,000 35,750 0.4583 0.485 0.455 0.485 0.450 0.485 78,000 0.4583 0.00%
2022-09-20 0 0.485 0.460 0.490 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
2022-09-19 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2022-09-16 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2022-09-15 0 0.485 0.460 0.490 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
2022-09-14 0 0.485 0.460 0.490 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
2022-09-13 0 0.485 0.465 0.485 0.490 0.490 86,000 42,140 0.4900 0.485 0.465 0.485 0.490 0.490 86,000 0.4900 0.00%
2022-09-09 0 0.485 0.465 0.485 0.485 0.495 4,000 1,960 0.4900 0.485 0.465 0.485 0.485 0.495 4,000 0.4900 0.00%
2022-09-08 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2022-09-07 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2022-09-06 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2022-09-05 0 0.485 0.465 0.485 0.460 0.485 204,000 94,650 0.4640 0.485 0.465 0.485 0.460 0.485 204,000 0.4640 0.00%
2022-09-02 0 0.485 0.485 0.500 0.485 0.485 18,000 8,730 0.4850 0.485 0.485 0.500 0.485 0.485 18,000 0.4850 -3.00%
2022-09-01 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-08-31 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2022-08-30 0 0.500 0.490 0.500 0.500 0.500 188,000 94,000 0.5000 0.500 0.490 0.500 0.500 0.500 188,000 0.5000 1.01%
2022-08-29 0 0.495 0.470 0.495 0.465 0.495 114,000 53,940 0.4732 0.495 0.470 0.495 0.465 0.495 114,000 0.4732 4.21%
2022-08-26 0 0.475 0.475 0.500 0.475 0.510 70,000 34,300 0.4900 0.475 0.475 0.500 0.475 0.510 70,000 0.4900 -1.04%
2022-08-25 0 0.480 0.470 0.500 0.480 0.480 4,000 1,920 0.4800 0.480 0.470 0.500 0.480 0.480 4,000 0.4800 2.13%
2022-08-24 0 0.470 0.470 0.480 0.470 0.470 88,000 41,360 0.4700 0.470 0.470 0.480 0.470 0.470 88,000 0.4700 -2.08%
2022-08-23 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 1.05%
2022-08-22 0 0.475 0.475 0.500 0.470 0.470 6,000 2,820 0.4700 0.475 0.475 0.500 0.470 0.470 6,000 0.4700 -1.04%
2022-08-19 0 0.480 0.480 0.510 0.480 0.480 60,000 28,800 0.4800 0.480 0.480 0.510 0.480 0.480 60,000 0.4800 -1.03%
2022-08-18 0 0.485 0.485 0.500 0.485 0.485 16,000 7,760 0.4850 0.485 0.485 0.500 0.485 0.485 16,000 0.4850 -3.00%
2022-08-17 0 0.500 0.490 0.510 0.475 0.510 174,000 86,250 0.4957 0.500 0.490 0.510 0.475 0.510 174,000 0.4957 2.04%
2022-08-16 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2022-08-15 0 0.490 0.480 0.490 0.490 0.500 98,000 48,600 0.4959 0.490 0.480 0.490 0.490 0.500 98,000 0.4959 2.08%
2022-08-12 0 0.480 0.460 0.500 0.470 0.480 86,000 40,900 0.4756 0.480 0.460 0.500 0.470 0.480 86,000 0.4756 1.05%
2022-08-11 0 0.475 0.470 0.485 0.475 0.475 100,000 47,500 0.4750 0.475 0.470 0.485 0.475 0.475 100,000 0.4750 -2.06%
2022-08-10 0 0.485 0.470 0.500 - - 0 0 - 0.485 0.470 0.500 - - 0 - 0.00%
2022-08-09 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2022-08-08 0 0.485 0.480 0.490 0.485 0.490 66,000 32,310 0.4895 0.485 0.480 0.490 0.485 0.490 66,000 0.4895 0.00%
2022-08-05 0 0.485 0.480 0.485 0.465 0.485 134,000 63,140 0.4712 0.485 0.480 0.485 0.465 0.485 134,000 0.4712 1.04%
2022-08-04 0 0.480 0.460 0.480 - - 17 7 0.4118 0.480 0.460 0.480 - - 17 0.4118 0.00%
2022-08-03 0 0.480 0.460 0.480 0.460 0.480 4,000 1,880 0.4700 0.480 0.460 0.480 0.460 0.480 4,000 0.4700 4.35%
2022-08-02 0 0.460 0.460 0.470 0.460 0.460 22,000 10,120 0.4600 0.460 0.460 0.470 0.460 0.460 22,000 0.4600 -2.13%
2022-08-01 0 0.470 0.470 0.490 0.465 0.475 212,000 100,170 0.4725 0.470 0.470 0.490 0.465 0.475 212,000 0.4725 -2.08%
2022-07-29 0 0.480 0.480 0.500 0.480 0.510 214,000 103,670 0.4844 0.480 0.480 0.500 0.480 0.510 214,000 0.4844 -5.88%
2022-07-28 0 0.510 0.500 0.510 0.495 0.510 210,000 104,340 0.4969 0.510 0.500 0.510 0.495 0.510 210,000 0.4969 2.00%
2022-07-27 0 0.500 0.495 0.520 0.495 0.500 132,000 65,640 0.4973 0.500 0.495 0.520 0.495 0.500 132,000 0.4973 -3.85%
2022-07-26 0 0.520 0.510 0.520 0.520 0.570 236,000 128,200 0.5432 0.520 0.510 0.520 0.520 0.570 236,000 0.5432 1.96%
2022-07-25 0 0.510 0.475 0.510 0.510 0.520 1,452,000 742,140 0.5111 0.510 0.475 0.510 0.510 0.520 1,452,000 0.5111 0.00%
2022-07-22 0 0.510 0.490 0.510 0.510 0.510 4,000 2,040 0.5100 0.510 0.490 0.510 0.510 0.510 4,000 0.5100 0.00%
2022-07-21 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2022-07-20 0 0.510 0.490 0.510 0.495 0.510 566,000 285,550 0.5045 0.510 0.490 0.510 0.495 0.510 566,000 0.5045 4.08%
2022-07-19 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2022-07-18 0 0.490 0.470 0.495 0.475 0.490 154,000 73,210 0.4754 0.490 0.470 0.495 0.475 0.490 154,000 0.4754 1.03%
2022-07-15 0 0.485 0.485 0.495 0.485 0.485 200,000 97,000 0.4850 0.485 0.485 0.495 0.485 0.485 200,000 0.4850 0.00%
2022-07-14 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2022-07-13 0 0.485 0.480 0.485 0.470 0.500 1,608,000 774,380 0.4816 0.485 0.480 0.485 0.470 0.500 1,608,000 0.4816 4.30%
2022-07-12 0 0.465 0.460 0.475 0.460 0.465 170,000 78,390 0.4611 0.465 0.460 0.475 0.460 0.465 170,000 0.4611 -5.10%
2022-07-11 0 0.490 0.460 0.495 0.475 0.490 44,000 21,050 0.4784 0.490 0.460 0.495 0.475 0.490 44,000 0.4784 4.26%
2022-07-08 0 0.470 0.470 0.490 - - 0 0 - 0.470 0.470 0.490 - - 0 - 2.17%
2022-07-07 0 0.460 0.460 0.495 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.495 0.460 0.460 20,000 0.4600 -2.13%
2022-07-06 0 0.470 0.460 0.490 0.465 0.470 54,000 25,210 0.4669 0.470 0.460 0.490 0.465 0.470 54,000 0.4669 0.00%
2022-07-05 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2022-07-04 0 0.470 0.470 0.485 0.465 0.465 16,000 7,470 0.4669 0.470 0.470 0.485 0.465 0.465 16,000 0.4669 -3.09%
2022-06-30 0 0.485 0.485 0.495 0.485 0.485 240,000 116,400 0.4850 0.485 0.485 0.495 0.485 0.485 240,000 0.4850 0.00%
2022-06-29 0 0.485 0.475 0.485 0.485 0.485 34,000 16,490 0.4850 0.485 0.475 0.485 0.485 0.485 34,000 0.4850 0.00%
2022-06-28 0 0.485 0.465 0.485 0.485 0.485 6,000 2,910 0.4850 0.485 0.465 0.485 0.485 0.485 6,000 0.4850 -1.02%
2022-06-27 0 0.490 0.485 0.490 0.485 0.490 120,000 58,200 0.4850 0.490 0.485 0.490 0.485 0.490 120,000 0.4850 2.08%
2022-06-24 0 0.480 0.480 0.495 0.480 0.495 180,400 86,952 0.4820 0.480 0.480 0.495 0.480 0.495 180,400 0.4820 0.00%
2022-06-23 0 0.480 0.480 0.490 0.480 0.485 110,000 52,870 0.4806 0.480 0.480 0.490 0.480 0.485 110,000 0.4806 1.05%
2022-06-22 0 0.475 0.470 0.495 - - 0 0 - 0.475 0.470 0.495 - - 0 - 0.00%
2022-06-21 0 0.475 0.475 0.490 0.460 0.480 422,000 200,560 0.4753 0.475 0.475 0.490 0.460 0.480 422,000 0.4753 0.00%
2022-06-20 0 0.475 0.450 0.470 0.450 0.475 196,000 88,990 0.4540 0.475 0.450 0.470 0.450 0.475 196,000 0.4540 1.06%
2022-06-17 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2022-06-16 0 0.470 0.450 0.470 0.450 0.470 118,000 53,960 0.4573 0.470 0.450 0.470 0.450 0.470 118,000 0.4573 1.08%
2022-06-15 0 0.465 0.455 0.465 0.450 0.465 240,000 108,300 0.4513 0.465 0.455 0.465 0.450 0.465 240,000 0.4513 -3.12%
2022-06-14 0 0.480 0.455 0.480 0.450 0.480 550,000 250,340 0.4552 0.480 0.455 0.480 0.450 0.480 550,000 0.4552 2.13%
2022-06-13 0 0.470 0.460 0.475 0.470 0.475 110,000 52,000 0.4727 0.470 0.460 0.475 0.470 0.475 110,000 0.4727 -1.05%
2022-06-10 0 0.475 0.460 0.475 0.455 0.480 84,000 38,590 0.4594 0.475 0.460 0.475 0.455 0.480 84,000 0.4594 1.06%
2022-06-09 0 0.470 0.465 0.470 0.465 0.480 202,000 95,130 0.4709 0.470 0.465 0.470 0.465 0.480 202,000 0.4709 -1.05%
2022-06-08 0 0.475 0.465 0.475 0.455 0.480 310,000 143,810 0.4639 0.475 0.465 0.475 0.455 0.480 310,000 0.4639 3.26%
2022-06-07 0 0.460 0.455 0.460 0.455 0.475 214,000 98,490 0.4602 0.460 0.455 0.460 0.455 0.475 214,000 0.4602 -2.13%
2022-06-06 0 0.470 0.460 0.480 0.455 0.470 270,000 125,550 0.4650 0.470 0.460 0.480 0.455 0.470 270,000 0.4650 2.17%
2022-06-02 0 0.460 0.450 0.460 0.460 0.495 1,238,000 592,710 0.4788 0.460 0.450 0.460 0.460 0.495 1,238,000 0.4788 0.00%
2022-06-01 0 0.460 0.450 0.460 0.455 0.460 98,000 44,980 0.4590 0.460 0.450 0.460 0.455 0.460 98,000 0.4590 4.55%
2022-05-31 0 0.440 0.440 0.455 0.430 0.450 282,000 125,060 0.4435 0.440 0.440 0.455 0.430 0.450 282,000 0.4435 2.33%
2022-05-30 0 0.430 0.430 0.440 0.425 0.440 936,000 403,840 0.4315 0.430 0.430 0.440 0.425 0.440 936,000 0.4315 -2.27%
2022-05-27 0 0.440 0.440 0.450 0.435 0.465 2,178,000 971,940 0.4463 0.440 0.440 0.450 0.435 0.465 2,178,000 0.4463 -3.30%
2022-05-26 0 0.455 0.450 0.455 0.415 0.560 15,184,800 7,374,404 0.4856 0.455 0.450 0.455 0.415 0.560 15,184,800 0.4856 24.66%
2022-05-25 0 0.365 0.365 0.400 0.360 0.375 100,000 37,010 0.3701 0.365 0.365 0.400 0.360 0.375 100,000 0.3701 2.82%
2022-05-24 0 0.355 0.350 0.355 0.350 0.355 12,000 4,210 0.3508 0.355 0.350 0.355 0.350 0.355 12,000 0.3508 0.00%
2022-05-23 0 0.355 0.355 0.395 0.355 0.355 20,000 7,100 0.3550 0.355 0.355 0.395 0.355 0.355 20,000 0.3550 0.00%
2022-05-20 0 0.355 0.330 0.365 0.365 0.365 4,000 1,460 0.3650 0.355 0.330 0.365 0.365 0.365 4,000 0.3650 7.58%
2022-05-19 0 0.330 0.325 0.365 - - 0 0 - 0.330 0.325 0.365 - - 0 - 0.00%
2022-05-18 0 0.330 0.320 0.365 - - 0 0 - 0.330 0.320 0.365 - - 0 - 0.00%
2022-05-17 0 0.330 0.325 0.365 0.300 0.340 148,000 48,050 0.3247 0.330 0.325 0.365 0.300 0.340 148,000 0.3247 -2.94%
2022-05-16 0 0.340 0.315 0.375 0.340 0.340 4,000 1,360 0.3400 0.340 0.315 0.375 0.340 0.340 4,000 0.3400 0.00%
2022-05-13 0 0.340 0.345 0.375 0.335 0.350 16,000 5,420 0.3388 0.340 0.345 0.375 0.335 0.350 16,000 0.3388 -2.86%
2022-05-12 0 0.350 0.335 0.390 0.350 0.350 32,000 11,200 0.3500 0.350 0.335 0.390 0.350 0.350 32,000 0.3500 0.00%
2022-05-11 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2022-05-10 0 0.350 0.350 0.395 0.350 0.350 62,000 21,700 0.3500 0.350 0.350 0.395 0.350 0.350 62,000 0.3500 2.94%
2022-05-06 0 0.340 0.340 0.375 0.340 0.340 22,000 7,480 0.3400 0.340 0.340 0.375 0.340 0.340 22,000 0.3400 -9.33%
2022-05-05 0 0.375 0.350 0.395 - - 0 0 - 0.375 0.350 0.395 - - 0 - 0.00%
2022-05-04 0 0.375 0.335 0.390 - - 0 0 - 0.375 0.335 0.390 - - 0 - 0.00%
2022-05-03 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - -1.32%
2022-04-29 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2022-04-28 0 0.380 0.330 0.395 0.325 0.380 20,000 7,040 0.3520 0.380 0.330 0.395 0.325 0.380 20,000 0.3520 16.92%
2022-04-27 0 0.325 0.325 0.350 0.325 0.380 156,000 51,350 0.3292 0.325 0.325 0.350 0.325 0.380 156,000 0.3292 -14.47%
2022-04-26 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2022-04-25 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2022-04-22 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2022-04-21 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-04-20 0 0.380 0.330 0.380 0.385 0.400 104,000 40,840 0.3927 0.380 0.330 0.380 0.385 0.400 104,000 0.3927 8.57%
2022-04-19 0 0.350 0.330 0.390 0.350 0.350 62,000 21,700 0.3500 0.350 0.330 0.390 0.350 0.350 62,000 0.3500 4.48%
2022-04-14 0 0.335 0.335 0.390 - - 0 0 - 0.335 0.335 0.390 - - 0 - 1.52%
2022-04-13 0 0.330 0.330 0.385 - - 0 0 - 0.330 0.330 0.385 - - 0 - 0.00%
2022-04-12 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 0.00%
2022-04-11 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 0.00%
2022-04-08 0 0.330 0.325 0.395 - - 0 0 - 0.330 0.325 0.395 - - 0 - 0.00%
2022-04-07 0 0.330 0.325 0.395 - - 0 0 - 0.330 0.325 0.395 - - 0 - 0.00%
2022-04-06 0 0.330 0.325 0.395 - - 0 0 - 0.330 0.325 0.395 - - 0 - 0.00%
2022-04-04 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 1.54%
2022-04-01 0 0.325 0.325 0.395 - - 0 0 - 0.325 0.325 0.395 - - 0 - 1.56%
2022-03-31 0 0.320 0.320 0.395 0.320 0.350 120,000 39,130 0.3261 0.320 0.320 0.395 0.320 0.350 120,000 0.3261 -5.88%
2022-03-30 0 0.340 0.340 0.400 0.325 0.345 76,000 25,300 0.3329 0.340 0.340 0.400 0.325 0.345 76,000 0.3329 -2.86%
2022-03-29 0 0.350 0.350 0.400 0.335 0.350 24,000 8,100 0.3375 0.350 0.350 0.400 0.335 0.350 24,000 0.3375 4.48%
2022-03-28 0 0.335 0.335 0.395 - - 0 0 - 0.335 0.335 0.395 - - 0 - 0.00%
2022-03-25 0 0.335 0.335 0.400 0.335 0.335 4,000 1,340 0.3350 0.335 0.335 0.400 0.335 0.335 4,000 0.3350 0.00%
2022-03-24 0 0.335 0.335 0.395 - - 0 0 - 0.335 0.335 0.395 - - 0 - 0.00%
2022-03-23 0 0.335 0.335 0.395 0.335 0.335 20,000 6,700 0.3350 0.335 0.335 0.395 0.335 0.335 20,000 0.3350 0.00%
2022-03-22 0 0.335 0.335 0.395 - - 0 0 - 0.335 0.335 0.395 - - 0 - 0.00%
2022-03-21 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 4.69%
2022-03-18 0 0.320 0.300 0.360 - - 0 0 - 0.320 0.300 0.360 - - 0 - 0.00%
2022-03-17 0 0.320 0.320 0.360 0.320 0.320 10,000 3,200 0.3200 0.320 0.320 0.360 0.320 0.320 10,000 0.3200 0.00%
2022-03-16 0 0.320 0.290 0.360 0.315 0.330 88,000 28,620 0.3252 0.320 0.290 0.360 0.315 0.330 88,000 0.3252 1.59%
2022-03-15 0 0.315 0.246 0.340 0.315 0.315 52,462 16,516 0.3148 0.315 0.246 0.340 0.315 0.315 52,462 0.3148 -12.50%
2022-03-14 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - -2.70%
2022-03-11 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - -2.63%
2022-03-10 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2022-03-09 0 0.380 0.325 0.380 0.310 0.380 98,000 32,520 0.3318 0.380 0.325 0.380 0.310 0.380 98,000 0.3318 15.15%
2022-03-08 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -1.49%
2022-03-07 0 0.335 0.330 0.335 0.335 0.335 72,000 24,120 0.3350 0.335 0.330 0.335 0.335 0.335 72,000 0.3350 0.00%
2022-03-04 0 0.335 0.335 0.410 0.335 0.360 124,000 42,300 0.3411 0.335 0.335 0.410 0.335 0.360 124,000 0.3411 -6.94%
2022-03-03 0 0.360 0.340 0.380 0.340 0.360 70,000 24,580 0.3511 0.360 0.340 0.380 0.340 0.360 70,000 0.3511 0.00%
2022-03-02 0 0.360 0.345 0.365 - - 0 0 - 0.360 0.345 0.365 - - 0 - -1.37%
2022-03-01 0 0.365 0.365 0.370 0.350 0.375 145,438 52,700 0.3624 0.365 0.365 0.370 0.350 0.375 145,438 0.3624 0.00%
2022-02-28 0 0.365 0.345 0.375 0.365 0.365 90,000 32,850 0.3650 0.365 0.345 0.375 0.365 0.365 90,000 0.3650 -1.35%
2022-02-25 0 0.370 0.365 0.375 0.365 0.365 2,000 730 0.3650 0.370 0.365 0.375 0.365 0.365 2,000 0.3650 -1.33%
2022-02-24 0 0.375 0.365 0.385 0.380 0.380 6,000 2,280 0.3800 0.375 0.365 0.385 0.380 0.380 6,000 0.3800 1.35%
2022-02-23 0 0.370 0.365 0.385 - - 0 0 - 0.370 0.365 0.385 - - 0 - 0.00%
2022-02-22 0 0.370 0.365 0.385 - - 0 0 - 0.370 0.365 0.385 - - 0 - 0.00%
2022-02-21 0 0.370 0.370 0.395 0.370 0.370 48,000 17,760 0.3700 0.370 0.370 0.395 0.370 0.370 48,000 0.3700 -3.90%
2022-02-18 0 0.385 0.370 0.400 0.385 0.385 398,000 153,230 0.3850 0.385 0.370 0.400 0.385 0.385 398,000 0.3850 0.00%
2022-02-17 0 0.385 0.375 0.400 - - 0 0 - 0.385 0.375 0.400 - - 0 - 0.00%
2022-02-16 0 0.385 0.375 0.405 - - 0 0 - 0.385 0.375 0.405 - - 0 - 0.00%
2022-02-15 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - -1.28%
2022-02-14 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2022-02-11 0 0.390 0.380 0.400 0.390 0.390 50,000 19,500 0.3900 0.390 0.380 0.400 0.390 0.390 50,000 0.3900 -2.50%
2022-02-10 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2022-02-09 0 0.400 0.390 0.405 0.405 0.405 18,000 7,290 0.4050 0.400 0.390 0.405 0.405 0.405 18,000 0.4050 -1.23%
2022-02-08 0 0.405 0.390 0.415 - - 0 0 - 0.405 0.390 0.415 - - 0 - 0.00%
2022-02-07 0 0.405 0.390 0.405 0.405 0.405 2,000 810 0.4050 0.405 0.390 0.405 0.405 0.405 2,000 0.4050 0.00%
2022-02-04 0 0.405 0.405 0.440 0.405 0.405 60,000 24,300 0.4050 0.405 0.405 0.440 0.405 0.405 60,000 0.4050 2.53%
2022-01-31 0 0.395 0.395 0.405 0.395 0.395 24,000 9,480 0.3950 0.395 0.395 0.405 0.395 0.395 24,000 0.3950 9.72%
2022-01-28 0 0.360 0.360 0.405 0.360 0.380 22,000 8,320 0.3782 0.360 0.360 0.405 0.360 0.380 22,000 0.3782 -2.70%
2022-01-27 0 0.370 0.385 0.405 0.370 0.380 22,000 8,320 0.3782 0.370 0.385 0.405 0.370 0.380 22,000 0.3782 -2.63%
2022-01-26 0 0.380 0.380 0.405 0.380 0.380 10,000 3,800 0.3800 0.380 0.380 0.405 0.380 0.380 10,000 0.3800 -5.00%
2022-01-25 0 0.400 0.400 0.410 0.400 0.405 56,000 22,410 0.4002 0.400 0.400 0.410 0.400 0.405 56,000 0.4002 -1.23%
2022-01-24 0 0.405 0.405 0.440 0.400 0.405 6,000 2,410 0.4017 0.405 0.405 0.440 0.400 0.405 6,000 0.4017 -3.57%
2022-01-21 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2022-01-20 0 0.420 0.400 0.435 - - 0 0 - 0.420 0.400 0.435 - - 0 - 0.00%
2022-01-19 0 0.420 0.400 0.440 - - 0 0 - 0.420 0.400 0.440 - - 0 - 0.00%
2022-01-18 0 0.420 0.420 0.440 0.420 0.420 20,000 8,400 0.4200 0.420 0.420 0.440 0.420 0.420 20,000 0.4200 2.44%
2022-01-17 0 0.410 0.410 0.435 0.410 0.410 50,000 20,500 0.4100 0.410 0.410 0.435 0.410 0.410 50,000 0.4100 0.00%
2022-01-14 0 0.410 0.405 0.465 0.410 0.410 14,000 5,740 0.4100 0.410 0.405 0.465 0.410 0.410 14,000 0.4100 0.00%
2022-01-13 0 0.410 0.405 0.440 - - 0 0 - 0.410 0.405 0.440 - - 0 - 0.00%
2022-01-12 0 0.410 0.405 0.435 - - 0 0 - 0.410 0.405 0.435 - - 0 - 0.00%
2022-01-11 0 0.410 0.410 0.435 0.395 0.435 10,000 4,230 0.4230 0.410 0.410 0.435 0.395 0.435 10,000 0.4230 1.23%
2022-01-10 0 0.405 0.405 0.435 0.405 0.405 156,000 63,180 0.4050 0.405 0.405 0.435 0.405 0.405 156,000 0.4050 -6.90%
2022-01-07 0 0.435 0.435 0.440 0.420 0.435 204,000 87,630 0.4296 0.435 0.435 0.440 0.420 0.435 204,000 0.4296 8.75%
2022-01-06 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2022-01-05 0 0.400 0.395 0.400 0.400 0.400 98,000 39,200 0.4000 0.400 0.395 0.400 0.400 0.400 98,000 0.4000 -2.44%
2022-01-04 0 0.410 0.390 0.420 0.410 0.410 56,000 22,960 0.4100 0.410 0.390 0.420 0.410 0.410 56,000 0.4100 3.80%
2022-01-03 0 0.395 0.390 0.410 0.395 0.395 60,000 23,700 0.3950 0.395 0.390 0.410 0.395 0.395 60,000 0.3950 0.00%
2021-12-31 0 0.395 0.385 0.410 - - 0 0 - 0.395 0.385 0.410 - - 0 - 0.00%
2021-12-30 0 0.395 0.395 0.410 0.390 0.390 20,000 7,800 0.3900 0.395 0.395 0.410 0.390 0.390 20,000 0.3900 -2.47%
2021-12-29 0 0.405 0.385 0.410 0.405 0.405 48,000 19,440 0.4050 0.405 0.385 0.410 0.405 0.405 48,000 0.4050 5.19%
2021-12-28 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2021-12-24 0 0.385 0.385 0.415 0.385 0.385 10,000 3,850 0.3850 0.385 0.385 0.415 0.385 0.385 10,000 0.3850 -3.75%
2021-12-23 0 0.400 0.385 0.420 0.400 0.400 100,000 40,000 0.4000 0.400 0.385 0.420 0.400 0.400 100,000 0.4000 2.56%
2021-12-22 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2021-12-21 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2021-12-20 0 0.390 0.385 0.430 - - 0 0 - 0.390 0.385 0.430 - - 0 - 0.00%
2021-12-17 0 0.390 0.385 0.430 - - 0 0 - 0.390 0.385 0.430 - - 0 - 0.00%
2021-12-16 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2021-12-15 0 0.390 0.390 0.440 0.385 0.390 170,000 66,010 0.3883 0.390 0.390 0.440 0.385 0.390 170,000 0.3883 -1.27%
2021-12-14 0 0.395 0.385 0.440 - - 38,000 15,200 0.4000 0.395 0.385 0.440 - - 38,000 0.4000 0.00%
2021-12-13 0 0.395 0.395 0.440 - - 0 0 - 0.395 0.395 0.440 - - 0 - 0.00%
2021-12-10 0 0.395 0.390 0.440 - - 0 0 - 0.395 0.390 0.440 - - 0 - 0.00%
2021-12-09 0 0.395 0.395 0.450 0.390 0.390 10,000 3,900 0.3900 0.395 0.395 0.450 0.390 0.390 10,000 0.3900 -1.25%
2021-12-08 0 0.400 0.400 0.440 0.385 0.450 10,000 4,080 0.4080 0.400 0.400 0.440 0.385 0.450 10,000 0.4080 5.26%
2021-12-07 0 0.380 0.380 0.405 0.380 0.385 102,000 38,960 0.3820 0.380 0.380 0.405 0.380 0.385 102,000 0.3820 -9.52%
2021-12-06 0 0.420 0.385 0.460 - - 0 0 - 0.420 0.385 0.460 - - 0 - 0.00%
2021-12-03 0 0.420 0.390 0.460 - - 0 0 - 0.420 0.390 0.460 - - 0 - 0.00%
2021-12-02 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2021-12-01 0 0.420 0.390 0.440 0.420 0.450 158,000 66,960 0.4238 0.420 0.390 0.440 0.420 0.450 158,000 0.4238 5.00%
2021-11-30 0 0.400 0.400 0.410 0.400 0.500 230,000 94,580 0.4112 0.400 0.400 0.410 0.400 0.500 230,000 0.4112 3.90%
2021-11-29 0 0.385 0.400 0.410 - - 0 0 - 0.385 0.400 0.410 - - 0 - 0.00%
2021-11-26 0 0.385 0.385 0.410 0.385 0.385 20,000 7,700 0.3850 0.385 0.385 0.410 0.385 0.385 20,000 0.3850 0.00%
2021-11-25 0 0.385 0.385 0.410 0.380 0.405 20,000 7,850 0.3925 0.385 0.385 0.410 0.380 0.405 20,000 0.3925 -6.10%
2021-11-24 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2021-11-23 0 0.410 0.395 0.410 0.395 0.410 170,000 68,550 0.4032 0.410 0.395 0.410 0.395 0.410 170,000 0.4032 5.13%
2021-11-22 0 0.390 0.370 0.420 0.390 0.435 170,000 66,980 0.3940 0.390 0.370 0.420 0.390 0.435 170,000 0.3940 0.00%
2021-11-19 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 1.30%
2021-11-18 0 0.385 0.380 0.415 - - 0 0 - 0.385 0.380 0.415 - - 0 - 0.00%
2021-11-17 0 0.385 0.380 0.425 0.385 0.385 6,000 2,310 0.3850 0.385 0.380 0.425 0.385 0.385 6,000 0.3850 -1.28%
2021-11-16 0 0.390 0.385 0.430 - - 0 0 - 0.390 0.385 0.430 - - 0 - 0.00%
2021-11-15 0 0.390 0.380 0.430 - - 0 0 - 0.390 0.380 0.430 - - 0 - 0.00%
2021-11-12 0 0.390 0.390 0.420 0.385 0.405 74,000 29,380 0.3970 0.390 0.390 0.420 0.385 0.405 74,000 0.3970 -7.14%
2021-11-11 0 0.420 0.395 0.420 0.415 0.420 60,000 25,150 0.4192 0.420 0.395 0.420 0.415 0.420 60,000 0.4192 10.53%
2021-11-10 0 0.380 0.370 0.385 0.380 0.400 72,000 27,520 0.3822 0.380 0.370 0.385 0.380 0.400 72,000 0.3822 -5.00%
2021-11-09 0 0.400 0.400 0.440 0.390 0.390 100,000 39,000 0.3900 0.400 0.400 0.440 0.390 0.390 100,000 0.3900 8.11%
2021-11-08 0 0.370 0.370 0.435 0.365 0.370 14,000 5,130 0.3664 0.370 0.370 0.435 0.365 0.370 14,000 0.3664 -2.63%
2021-11-05 0 0.380 0.380 0.415 0.370 0.415 56,000 21,190 0.3784 0.380 0.380 0.415 0.370 0.415 56,000 0.3784 -2.56%
2021-11-04 0 0.390 0.370 0.420 - - 0 0 - 0.390 0.370 0.420 - - 0 - 0.00%
2021-11-03 0 0.390 0.390 0.435 - - 0 0 - 0.390 0.390 0.435 - - 0 - 0.00%
2021-11-02 0 0.390 0.380 0.410 0.390 0.390 6,000 2,340 0.3900 0.390 0.380 0.410 0.390 0.390 6,000 0.3900 0.00%
2021-11-01 0 0.390 0.380 0.415 - - 0 0 - 0.390 0.380 0.415 - - 0 - 0.00%
2021-10-29 0 0.390 0.375 0.415 0.390 0.395 24,000 9,380 0.3908 0.390 0.375 0.415 0.390 0.395 24,000 0.3908 4.00%
2021-10-28 0 0.375 0.375 0.420 - - 0 0 - 0.375 0.375 0.420 - - 0 - 0.00%
2021-10-27 0 0.375 0.375 0.415 0.375 0.400 54,000 21,490 0.3980 0.375 0.375 0.415 0.375 0.400 54,000 0.3980 -2.60%
2021-10-26 0 0.385 0.385 0.415 0.385 0.470 160,000 65,600 0.4100 0.385 0.385 0.415 0.385 0.470 160,000 0.4100 -9.41%
2021-10-25 0 0.425 0.385 0.425 0.380 0.440 10,000 4,130 0.4130 0.425 0.385 0.425 0.380 0.440 10,000 0.4130 7.59%
2021-10-22 0 0.395 0.395 0.420 0.395 0.450 400,000 167,870 0.4197 0.395 0.395 0.420 0.395 0.450 400,000 0.4197 -2.47%
2021-10-21 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2021-10-20 0 0.405 0.370 0.405 0.365 0.405 16,000 6,060 0.3788 0.405 0.370 0.405 0.365 0.405 16,000 0.3788 8.00%
2021-10-19 0 0.375 0.375 0.405 0.370 0.375 62,000 22,960 0.3703 0.375 0.375 0.405 0.370 0.375 62,000 0.3703 -6.25%
2021-10-18 0 0.400 0.390 0.400 0.355 0.440 384,000 152,520 0.3972 0.400 0.390 0.400 0.355 0.440 384,000 0.3972 12.68%
2021-10-15 0 0.355 0.340 0.360 - - 0 0 - 0.355 0.340 0.360 - - 0 - -1.39%
2021-10-12 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2021-10-11 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2021-10-08 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2021-10-07 0 0.360 0.335 0.395 - - 0 0 - 0.360 0.335 0.395 - - 0 - 0.00%
2021-10-06 0 0.360 0.360 0.380 0.330 0.360 52,000 18,420 0.3542 0.360 0.360 0.380 0.330 0.360 52,000 0.3542 5.88%
2021-10-05 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2021-10-04 0 0.340 0.340 0.370 0.330 0.375 62,000 21,370 0.3447 0.340 0.340 0.370 0.330 0.375 62,000 0.3447 -4.23%
2021-09-30 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - -1.39%
2021-09-29 0 0.360 0.330 0.370 0.365 0.370 16,000 5,890 0.3681 0.360 0.330 0.370 0.365 0.370 16,000 0.3681 -2.70%
2021-09-28 0 0.370 0.330 0.380 - - 0 0 - 0.370 0.330 0.380 - - 0 - -1.33%
2021-09-27 0 0.375 0.330 0.385 - - 0 0 - 0.375 0.330 0.385 - - 0 - 0.00%
2021-09-24 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - -1.32%
2021-09-23 0 0.380 0.340 0.390 0.320 0.390 80,000 26,600 0.3325 0.380 0.340 0.390 0.320 0.390 80,000 0.3325 15.15%
2021-09-21 0 0.330 0.330 0.380 - - 0 0 - 0.330 0.330 0.380 - - 0 - 0.00%
2021-09-20 0 0.330 0.330 0.370 0.330 0.345 130,000 43,660 0.3358 0.330 0.330 0.370 0.330 0.345 130,000 0.3358 -12.00%
2021-09-17 0 0.375 0.345 0.375 0.375 0.375 2,000 750 0.3750 0.375 0.345 0.375 0.375 0.375 2,000 0.3750 8.70%
2021-09-16 0 0.345 0.345 0.350 0.325 0.335 70,000 23,020 0.3289 0.345 0.345 0.350 0.325 0.335 70,000 0.3289 0.00%
2021-09-15 0 0.345 0.345 0.395 0.340 0.355 312,000 106,950 0.3428 0.345 0.345 0.395 0.340 0.355 312,000 0.3428 -2.82%
2021-09-14 0 0.355 0.350 0.395 - - 0 0 - 0.355 0.350 0.395 - - 0 - 0.00%
2021-09-13 0 0.355 0.345 0.400 - - 0 0 - 0.355 0.345 0.400 - - 0 - 0.00%
2021-09-10 0 0.355 0.355 0.400 0.350 0.365 256,000 90,840 0.3548 0.355 0.355 0.400 0.350 0.365 256,000 0.3548 -2.74%
2021-09-09 0 0.365 0.360 0.395 - - 0 0 - 0.365 0.360 0.395 - - 0 - 0.00%
2021-09-08 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2021-09-07 0 0.365 0.365 0.395 0.365 0.365 6,000 2,190 0.3650 0.365 0.365 0.395 0.365 0.365 6,000 0.3650 -1.35%
2021-09-06 0 0.370 0.365 0.380 0.355 0.380 404,000 148,550 0.3677 0.370 0.365 0.380 0.355 0.380 404,000 0.3677 -1.33%
2021-09-03 0 0.375 0.375 0.400 0.375 0.375 28,000 10,500 0.3750 0.375 0.375 0.400 0.375 0.375 28,000 0.3750 -1.32%
2021-09-02 0 0.380 0.375 0.380 0.380 0.380 274,000 104,120 0.3800 0.380 0.375 0.380 0.380 0.380 274,000 0.3800 -3.80%
2021-09-01 0 0.395 0.375 0.395 0.370 0.395 604,000 230,100 0.3810 0.395 0.375 0.395 0.370 0.395 604,000 0.3810 -2.47%
2021-08-31 0 0.405 0.400 0.405 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2021-08-30 0 0.405 0.395 0.420 - - 0 0 - 0.405 0.395 0.420 - - 0 - 0.00%
2021-08-27 0 0.405 0.400 0.420 0.400 0.405 64,000 25,640 0.4006 0.405 0.400 0.420 0.400 0.405 64,000 0.4006 1.25%
2021-08-26 0 0.400 0.390 0.410 0.385 0.405 88,000 34,530 0.3924 0.400 0.390 0.410 0.385 0.405 88,000 0.3924 -3.61%
2021-08-25 0 0.415 0.405 0.415 0.415 0.415 30,000 12,450 0.4150 0.415 0.405 0.415 0.415 0.415 30,000 0.4150 -1.19%
2021-08-24 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2021-08-23 0 0.420 0.405 0.420 0.410 0.420 58,000 24,270 0.4184 0.420 0.405 0.420 0.410 0.420 58,000 0.4184 2.44%
2021-08-20 0 0.410 0.390 0.420 0.410 0.410 56,000 22,960 0.4100 0.410 0.390 0.420 0.410 0.410 56,000 0.4100 -1.20%
2021-08-19 0 0.415 0.415 0.435 0.415 0.415 30,000 12,450 0.4150 0.415 0.415 0.435 0.415 0.415 30,000 0.4150 -1.19%
2021-08-18 0 0.420 0.415 0.460 0.420 0.430 100,000 42,020 0.4202 0.420 0.415 0.460 0.420 0.430 100,000 0.4202 -3.45%
2021-08-17 0 0.435 0.415 0.455 - - 0 0 - 0.435 0.415 0.455 - - 0 - 0.00%
2021-08-16 0 0.435 0.415 0.450 - - 0 0 - 0.435 0.415 0.450 - - 0 - 0.00%
2021-08-13 0 0.435 0.415 0.455 - - 0 0 - 0.435 0.415 0.455 - - 0 - 0.00%
2021-08-12 0 0.435 0.435 0.445 0.410 0.435 132,000 56,890 0.4310 0.435 0.435 0.445 0.410 0.435 132,000 0.4310 4.82%
2021-08-11 0 0.415 0.415 0.425 - - 0 0 - 0.415 0.415 0.425 - - 0 - 0.00%
2021-08-10 0 0.415 0.415 0.435 - - 0 0 - 0.415 0.415 0.435 - - 0 - 0.00%
2021-08-09 0 0.415 0.415 0.435 - - 0 0 - 0.415 0.415 0.435 - - 0 - 1.22%
2021-08-06 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 2.50%
2021-08-05 0 0.400 0.400 0.420 0.400 0.440 372,817 152,814 0.4099 0.400 0.400 0.420 0.400 0.440 372,817 0.4099 -5.88%
2021-08-04 0 0.425 0.425 0.440 0.425 0.425 20,000 8,500 0.4250 0.425 0.425 0.440 0.425 0.425 20,000 0.4250 -3.41%
2021-08-03 0 0.440 0.430 0.500 0.420 0.440 96,000 42,000 0.4375 0.440 0.430 0.500 0.420 0.440 96,000 0.4375 0.00%
2021-08-02 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2021-07-30 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2021-07-29 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2021-07-28 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - -1.12%
2021-07-27 0 0.445 0.425 0.470 0.420 0.445 40,000 17,220 0.4305 0.445 0.425 0.470 0.420 0.445 40,000 0.4305 -3.26%
2021-07-26 0 0.460 0.430 0.460 0.450 0.480 24,000 11,260 0.4692 0.460 0.430 0.460 0.450 0.480 24,000 0.4692 5.75%
2021-07-23 0 0.435 0.425 0.450 - - 0 0 - 0.435 0.425 0.450 - - 0 - 0.00%
2021-07-22 0 0.435 0.430 0.450 - - 0 0 - 0.435 0.430 0.450 - - 0 - 0.00%
2021-07-21 0 0.435 0.430 0.450 - - 0 0 - 0.435 0.430 0.450 - - 0 - 0.00%
2021-07-20 0 0.435 0.430 0.450 - - 0 0 - 0.435 0.430 0.450 - - 0 - 0.00%
2021-07-19 0 0.435 0.430 0.450 - - 0 0 - 0.435 0.430 0.450 - - 0 - 0.00%
2021-07-16 0 0.435 0.425 0.450 - - 0 0 - 0.435 0.425 0.450 - - 0 - 0.00%
2021-07-15 0 0.435 0.435 0.445 0.430 0.460 68,000 31,060 0.4568 0.435 0.435 0.445 0.430 0.460 68,000 0.4568 2.35%
2021-07-14 0 0.425 0.420 0.430 0.420 0.425 108,000 45,420 0.4206 0.425 0.420 0.430 0.420 0.425 108,000 0.4206 -1.16%
2021-07-13 0 0.430 0.425 0.450 0.430 0.440 142,000 61,480 0.4330 0.430 0.425 0.450 0.430 0.440 142,000 0.4330 -4.44%
2021-07-12 0 0.450 0.435 0.450 0.465 0.465 6,000 2,790 0.4650 0.450 0.435 0.450 0.465 0.465 6,000 0.4650 2.27%
2021-07-09 0 0.440 0.440 0.470 0.440 0.440 6,000 2,640 0.4400 0.440 0.440 0.470 0.440 0.440 6,000 0.4400 3.53%
2021-07-08 0 0.425 0.425 0.440 0.420 0.425 110,000 46,550 0.4232 0.425 0.425 0.440 0.420 0.425 110,000 0.4232 -5.56%
2021-07-07 0 0.450 0.420 0.460 - - 0 0 - 0.450 0.420 0.460 - - 0 - 0.00%
2021-07-06 0 0.450 0.420 0.465 - - 0 0 - 0.450 0.420 0.465 - - 0 - 0.00%
2021-07-05 0 0.450 0.445 0.450 0.445 0.450 34,000 15,140 0.4453 0.450 0.445 0.450 0.445 0.450 34,000 0.4453 1.12%
2021-07-02 0 0.445 0.435 0.445 0.435 0.450 474,000 209,340 0.4416 0.445 0.435 0.445 0.435 0.450 474,000 0.4416 5.95%
2021-06-30 0 0.420 0.415 0.425 0.420 0.420 96,000 40,320 0.4200 0.420 0.415 0.425 0.420 0.420 96,000 0.4200 0.00%
2021-06-29 0 0.420 0.415 0.420 0.410 0.420 4,000 1,660 0.4150 0.420 0.415 0.420 0.410 0.420 4,000 0.4150 2.44%
2021-06-28 0 0.410 0.410 0.430 0.400 0.430 54,000 22,320 0.4133 0.410 0.410 0.430 0.400 0.430 54,000 0.4133 -8.89%
2021-06-25 0 0.450 0.440 0.450 0.445 0.450 50,000 22,350 0.4470 0.450 0.440 0.450 0.445 0.450 50,000 0.4470 -2.17%
2021-06-24 0 0.460 0.425 0.460 0.420 0.460 98,000 43,400 0.4429 0.460 0.425 0.460 0.420 0.460 98,000 0.4429 9.52%
2021-06-23 0 0.420 0.420 0.445 0.420 0.420 12,000 5,040 0.4200 0.420 0.420 0.445 0.420 0.420 12,000 0.4200 -1.18%
2021-06-22 0 0.425 0.420 0.445 0.420 0.425 208,000 88,390 0.4250 0.425 0.420 0.445 0.420 0.425 208,000 0.4250 -1.16%
2021-06-21 0 0.430 0.425 0.450 0.420 0.430 264,000 112,500 0.4261 0.430 0.425 0.450 0.420 0.430 264,000 0.4261 -1.15%
2021-06-18 0 0.435 0.435 0.440 0.435 0.440 8,000 3,510 0.4388 0.435 0.435 0.440 0.435 0.440 8,000 0.4388 -3.33%
2021-06-17 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2021-06-16 0 0.450 0.435 0.450 0.460 0.460 58,000 26,680 0.4600 0.450 0.435 0.450 0.460 0.460 58,000 0.4600 2.27%
2021-06-15 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2021-06-11 0 0.440 0.430 0.460 - - 0 0 - 0.440 0.430 0.460 - - 0 - 0.00%
2021-06-10 0 0.440 0.435 0.445 0.440 0.445 42,000 18,510 0.4407 0.440 0.435 0.445 0.440 0.445 42,000 0.4407 -1.12%
2021-06-09 0 0.445 0.440 0.445 0.445 0.460 14,000 6,400 0.4571 0.445 0.440 0.445 0.445 0.460 14,000 0.4571 -3.26%
2021-06-08 0 0.460 0.435 0.460 - - 0 0 - 0.460 0.435 0.460 - - 0 - -1.08%
2021-06-07 0 0.465 0.455 0.465 0.440 0.465 26,000 11,930 0.4588 0.465 0.455 0.465 0.440 0.465 26,000 0.4588 6.90%
2021-06-04 0 0.435 0.425 0.435 0.435 0.475 10,000 4,670 0.4670 0.435 0.425 0.435 0.435 0.475 10,000 0.4670 -3.33%
2021-06-03 0 0.450 0.440 0.450 0.435 0.500 440,000 196,820 0.4473 0.450 0.440 0.450 0.435 0.500 440,000 0.4473 5.88%
2021-06-02 0 0.425 0.420 0.435 0.425 0.425 38,000 16,150 0.4250 0.425 0.420 0.435 0.425 0.425 38,000 0.4250 -3.41%
2021-06-01 0 0.440 0.425 0.440 0.435 0.440 68,000 29,850 0.4390 0.440 0.425 0.440 0.435 0.440 68,000 0.4390 4.76%
2021-05-31 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2021-05-28 0 0.420 0.420 0.435 0.420 0.420 4,000 1,680 0.4200 0.420 0.420 0.435 0.420 0.420 4,000 0.4200 -1.18%
2021-05-27 0 0.425 0.420 0.435 0.425 0.425 4,000 1,700 0.4250 0.425 0.420 0.435 0.425 0.425 4,000 0.4250 0.00%
2021-05-26 0 0.425 0.425 0.435 0.420 0.425 152,000 64,400 0.4237 0.425 0.425 0.435 0.420 0.425 152,000 0.4237 -3.41%
2021-05-25 0 0.440 0.425 0.440 0.430 0.440 60,000 26,160 0.4360 0.440 0.425 0.440 0.430 0.440 60,000 0.4360 0.00%
2021-05-24 0 0.440 0.440 0.445 0.430 0.440 36,000 15,720 0.4367 0.440 0.440 0.445 0.430 0.440 36,000 0.4367 -1.12%
2021-05-21 0 0.445 0.430 0.445 0.445 0.445 40,000 17,800 0.4450 0.445 0.430 0.445 0.445 0.445 40,000 0.4450 0.00%
2021-05-20 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2021-05-18 0 0.445 0.430 0.445 0.430 0.445 26,000 11,210 0.4312 0.445 0.430 0.445 0.430 0.445 26,000 0.4312 0.00%
2021-05-17 0 0.445 0.415 0.445 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2021-05-14 0 0.445 0.430 0.445 0.430 0.445 72,000 30,990 0.4304 0.445 0.430 0.445 0.430 0.445 72,000 0.4304 3.49%
2021-05-13 0 0.430 0.430 0.445 0.430 0.445 86,000 37,130 0.4317 0.430 0.430 0.445 0.430 0.445 86,000 0.4317 -2.27%
2021-05-12 0 0.440 0.440 0.445 0.430 0.430 100,000 43,000 0.4300 0.440 0.440 0.445 0.430 0.430 100,000 0.4300 2.33%
2021-05-11 0 0.430 0.430 0.445 0.430 0.450 132,000 57,400 0.4348 0.430 0.430 0.445 0.430 0.450 132,000 0.4348 -4.44%
2021-05-10 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2021-05-07 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2021-05-06 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2021-05-05 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2021-05-04 0 0.450 0.430 0.455 0.430 0.455 66,000 29,780 0.4512 0.450 0.430 0.455 0.430 0.455 66,000 0.4512 2.27%
2021-05-03 0 0.440 0.430 0.445 0.425 0.445 124,000 54,680 0.4410 0.440 0.430 0.445 0.425 0.445 124,000 0.4410 -1.12%
2021-04-30 0 0.445 0.425 0.450 0.435 0.445 160,000 70,870 0.4429 0.445 0.425 0.450 0.435 0.445 160,000 0.4429 2.30%
2021-04-29 0 0.435 0.425 0.435 0.425 0.440 22,000 9,380 0.4264 0.435 0.425 0.435 0.425 0.440 22,000 0.4264 2.35%
2021-04-28 0 0.425 0.420 0.435 0.425 0.425 132,000 56,100 0.4250 0.425 0.420 0.435 0.425 0.425 132,000 0.4250 0.00%
2021-04-27 0 0.425 0.420 0.430 0.425 0.430 142,000 60,980 0.4294 0.425 0.420 0.430 0.425 0.430 142,000 0.4294 -3.41%
2021-04-26 0 0.440 0.430 0.440 0.440 0.450 50,000 22,200 0.4440 0.440 0.430 0.440 0.440 0.450 50,000 0.4440 0.00%
2021-04-23 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2021-04-22 0 0.440 0.430 0.440 0.430 0.440 52,000 22,380 0.4304 0.440 0.430 0.440 0.430 0.440 52,000 0.4304 2.33%
2021-04-21 0 0.430 0.425 0.430 0.425 0.435 148,000 63,290 0.4276 0.430 0.425 0.430 0.425 0.435 148,000 0.4276 1.18%
2021-04-20 0 0.425 0.425 0.430 0.425 0.440 164,000 71,500 0.4360 0.425 0.425 0.430 0.425 0.440 164,000 0.4360 -3.41%
2021-04-19 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2021-04-16 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2021-04-15 0 0.440 0.420 0.440 0.440 0.440 16,000 7,040 0.4400 0.440 0.420 0.440 0.440 0.440 16,000 0.4400 2.33%
2021-04-14 0 0.430 0.430 0.435 - - 0 0 - 0.430 0.430 0.435 - - 0 - 0.00%
2021-04-13 0 0.430 0.420 0.435 0.415 0.430 252,139 106,605 0.4228 0.430 0.420 0.435 0.415 0.430 252,139 0.4228 0.00%
2021-04-12 0 0.430 0.430 0.440 0.425 0.435 6,000 2,580 0.4300 0.430 0.430 0.440 0.425 0.435 6,000 0.4300 2.38%
2021-04-09 0 0.420 0.420 0.435 0.420 0.435 34,000 14,460 0.4253 0.420 0.420 0.435 0.420 0.435 34,000 0.4253 -4.55%
2021-04-08 0 0.440 0.425 0.440 0.430 0.440 102,000 44,380 0.4351 0.440 0.425 0.440 0.430 0.440 102,000 0.4351 3.53%
2021-04-07 0 0.425 0.420 0.435 0.420 0.435 382,000 162,760 0.4261 0.425 0.420 0.435 0.420 0.435 382,000 0.4261 -3.41%
2021-04-01 0 0.440 0.440 0.450 0.420 0.470 3,334,408 1,457,301 0.4370 0.440 0.440 0.450 0.420 0.470 3,334,408 0.4370 -10.20%
2021-03-31 0 0.490 0.470 0.490 0.460 0.470 1,526,000 716,330 0.4694 0.490 0.470 0.490 0.460 0.470 1,526,000 0.4694 5.38%
2021-03-30 0 0.465 0.455 0.465 0.465 0.465 72,000 33,480 0.4650 0.465 0.455 0.465 0.465 0.465 72,000 0.4650 -1.06%
2021-03-29 0 0.470 0.465 0.470 0.465 0.470 290,000 135,290 0.4665 0.470 0.465 0.470 0.465 0.470 290,000 0.4665 1.08%
2021-03-26 0 0.465 0.465 0.470 0.455 0.470 368,000 170,670 0.4638 0.465 0.465 0.470 0.455 0.470 368,000 0.4638 1.09%
2021-03-25 0 0.460 0.445 0.460 0.440 0.460 258,000 117,350 0.4548 0.460 0.445 0.460 0.440 0.460 258,000 0.4548 3.37%
2021-03-24 0 0.445 0.445 0.470 0.445 0.470 726,000 327,780 0.4515 0.445 0.445 0.470 0.445 0.470 726,000 0.4515 -1.11%
2021-03-23 0 0.450 0.440 0.460 0.435 0.470 136,000 60,150 0.4423 0.450 0.440 0.460 0.435 0.470 136,000 0.4423 1.12%
2021-03-22 0 0.445 0.445 0.470 0.440 0.480 64,000 30,590 0.4780 0.445 0.445 0.470 0.440 0.480 64,000 0.4780 -2.20%
2021-03-19 0 0.455 0.440 0.470 - - 0 0 - 0.455 0.440 0.470 - - 0 - 0.00%
2021-03-18 0 0.455 0.445 0.480 - - 0 0 - 0.455 0.445 0.480 - - 0 - 0.00%
2021-03-17 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2021-03-16 0 0.455 0.440 0.455 0.450 0.455 182,000 82,800 0.4549 0.455 0.440 0.455 0.450 0.455 182,000 0.4549 0.00%
2021-03-15 0 0.455 0.450 0.480 - - 0 0 - 0.455 0.450 0.480 - - 0 - 0.00%
2021-03-12 0 0.455 0.435 0.460 0.435 0.460 52,000 23,870 0.4590 0.455 0.435 0.460 0.435 0.460 52,000 0.4590 -1.09%
2021-03-11 0 0.460 0.445 0.480 - - 0 0 - 0.460 0.445 0.480 - - 0 - 0.00%
2021-03-10 0 0.460 0.460 0.465 0.460 0.465 122,000 56,670 0.4645 0.460 0.460 0.465 0.460 0.465 122,000 0.4645 0.00%
2021-03-09 0 0.460 0.450 0.475 0.460 0.460 93,732 43,099 0.4598 0.460 0.450 0.475 0.460 0.460 93,732 0.4598 0.00%
2021-03-08 0 0.460 0.450 0.475 0.460 0.490 300,000 141,160 0.4705 0.460 0.450 0.475 0.460 0.490 300,000 0.4705 -1.08%
2021-03-05 0 0.465 0.455 0.490 - - 0 0 - 0.465 0.455 0.490 - - 0 - 0.00%
2021-03-04 0 0.465 0.455 0.490 - - 0 0 - 0.465 0.455 0.490 - - 0 - 0.00%
2021-03-03 0 0.465 0.465 0.485 0.465 0.485 46,000 22,270 0.4841 0.465 0.465 0.485 0.465 0.485 46,000 0.4841 -3.12%
2021-03-02 0 0.480 0.455 0.480 0.480 0.480 58,000 27,840 0.4800 0.480 0.455 0.480 0.480 0.480 58,000 0.4800 1.05%
2021-03-01 0 0.475 0.465 0.480 0.475 0.475 48,000 22,980 0.4788 0.475 0.465 0.480 0.475 0.475 48,000 0.4788 2.15%
2021-02-26 0 0.465 0.465 0.475 0.465 0.465 10,000 4,650 0.4650 0.465 0.465 0.475 0.465 0.465 10,000 0.4650 0.00%
2021-02-25 0 0.465 0.465 0.475 0.465 0.480 410,000 195,090 0.4758 0.465 0.465 0.475 0.465 0.480 410,000 0.4758 -1.06%
2021-02-24 0 0.470 0.450 0.470 0.470 0.470 10,000 4,700 0.4700 0.470 0.450 0.470 0.470 0.470 10,000 0.4700 0.00%
2021-02-23 0 0.470 0.450 0.470 0.465 0.470 40,000 18,790 0.4698 0.470 0.450 0.470 0.465 0.470 40,000 0.4698 4.44%
2021-02-22 0 0.450 0.450 0.470 0.450 0.450 40,000 18,000 0.4500 0.450 0.450 0.470 0.450 0.450 40,000 0.4500 1.12%
2021-02-19 0 0.445 0.445 0.480 0.445 0.465 40,000 18,000 0.4500 0.445 0.445 0.480 0.445 0.465 40,000 0.4500 0.00%
2021-02-18 0 0.445 0.445 0.460 0.445 0.470 206,000 94,360 0.4581 0.445 0.445 0.460 0.445 0.470 206,000 0.4581 -1.11%
2021-02-17 0 0.450 0.435 0.470 0.450 0.450 230,000 103,500 0.4500 0.450 0.435 0.470 0.450 0.450 230,000 0.4500 -2.17%
2021-02-16 0 0.460 0.460 0.465 0.460 0.465 72,000 33,220 0.4614 0.460 0.460 0.465 0.460 0.465 72,000 0.4614 -1.08%
2021-02-11 0 0.465 0.455 0.470 0.465 0.480 40,000 19,050 0.4763 0.465 0.455 0.470 0.465 0.480 40,000 0.4763 1.09%
2021-02-10 0 0.460 0.440 0.460 0.440 0.460 582,000 263,920 0.4535 0.460 0.440 0.460 0.440 0.460 582,000 0.4535 5.75%
2021-02-09 0 0.435 0.435 0.450 0.435 0.435 138,000 60,030 0.4350 0.435 0.435 0.450 0.435 0.435 138,000 0.4350 0.00%
2021-02-08 0 0.435 0.430 0.435 0.430 0.440 198,000 85,240 0.4305 0.435 0.430 0.435 0.430 0.440 198,000 0.4305 1.16%
2021-02-05 0 0.430 0.430 0.460 0.430 0.430 16,000 6,880 0.4300 0.430 0.430 0.460 0.430 0.430 16,000 0.4300 0.00%
2021-02-04 0 0.430 0.430 0.450 0.430 0.430 50,000 21,500 0.4300 0.430 0.430 0.450 0.430 0.430 50,000 0.4300 -2.27%
2021-02-03 0 0.440 0.415 0.445 - - 0 0 - 0.440 0.415 0.445 - - 0 - 0.00%
2021-02-02 0 0.440 0.440 0.455 0.430 0.440 63,865 27,573 0.4317 0.440 0.440 0.455 0.430 0.440 63,865 0.4317 2.33%
2021-02-01 0 0.430 0.420 0.450 0.415 0.430 284,000 121,230 0.4269 0.430 0.420 0.450 0.415 0.430 284,000 0.4269 2.38%
2021-01-29 0 0.420 0.420 0.430 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.430 0.420 0.420 10,000 0.4200 0.00%
2021-01-28 0 0.420 0.415 0.430 0.420 0.420 16,000 6,720 0.4200 0.420 0.415 0.430 0.420 0.420 16,000 0.4200 1.20%
2021-01-27 0 0.415 0.415 0.435 0.415 0.420 10,000 4,190 0.4190 0.415 0.415 0.435 0.415 0.420 10,000 0.4190 0.00%
2021-01-26 0 0.415 0.415 0.420 0.415 0.420 84,000 35,160 0.4186 0.415 0.415 0.420 0.415 0.420 84,000 0.4186 0.00%
2021-01-25 0 0.415 0.415 0.440 0.415 0.420 24,800 10,380 0.4185 0.415 0.415 0.440 0.415 0.420 24,800 0.4185 -1.19%
2021-01-22 0 0.420 0.420 0.440 0.420 0.420 86,000 36,120 0.4200 0.420 0.420 0.440 0.420 0.420 86,000 0.4200 -1.18%
2021-01-21 0 0.425 0.425 0.440 0.420 0.425 48,000 20,300 0.4229 0.425 0.425 0.440 0.420 0.425 48,000 0.4229 2.41%
2021-01-20 0 0.415 0.415 0.425 0.415 0.430 30,000 12,480 0.4160 0.415 0.415 0.425 0.415 0.430 30,000 0.4160 -2.35%
2021-01-19 0 0.425 0.425 0.430 0.425 0.430 244,000 104,550 0.4285 0.425 0.425 0.430 0.425 0.430 244,000 0.4285 -1.16%
2021-01-18 0 0.430 0.430 0.450 0.430 0.430 84,000 36,120 0.4300 0.430 0.430 0.450 0.430 0.430 84,000 0.4300 1.18%
2021-01-15 0 0.425 0.425 0.445 0.415 0.425 7,016,000 2,842,570 0.4052 0.425 0.425 0.445 0.415 0.425 7,016,000 0.4052 3.66%
2021-01-14 0 0.410 0.410 0.420 0.405 0.410 422,000 173,010 0.4100 0.410 0.410 0.420 0.405 0.410 422,000 0.4100 2.50%
2021-01-13 0 0.400 0.400 0.405 0.400 0.410 22,000 8,880 0.4036 0.400 0.400 0.405 0.400 0.410 22,000 0.4036 -2.44%
2021-01-12 0 0.410 0.400 0.410 0.400 0.410 48,000 19,410 0.4044 0.410 0.400 0.410 0.400 0.410 48,000 0.4044 1.23%
2021-01-11 0 0.405 0.400 0.405 0.405 0.405 58,000 23,490 0.4050 0.405 0.400 0.405 0.405 0.405 58,000 0.4050 1.25%
2021-01-08 0 0.400 0.400 0.410 0.400 0.410 250,000 101,320 0.4053 0.400 0.400 0.410 0.400 0.410 250,000 0.4053 -1.23%
2021-01-07 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2021-01-06 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2021-01-05 0 0.405 0.405 0.410 0.400 0.405 226,000 90,610 0.4009 0.405 0.405 0.410 0.400 0.405 226,000 0.4009 1.25%
2021-01-04 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2020-12-31 0 0.400 0.400 0.410 0.400 0.410 42,000 17,180 0.4090 0.400 0.400 0.410 0.400 0.410 42,000 0.4090 -2.44%
2020-12-30 0 0.410 0.400 0.410 0.400 0.410 334,000 134,040 0.4013 0.410 0.400 0.410 0.400 0.410 334,000 0.4013 1.23%
2020-12-29 0 0.405 0.400 0.405 0.405 0.405 426,000 172,530 0.4050 0.405 0.400 0.405 0.405 0.405 426,000 0.4050 -1.22%
2020-12-28 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2020-12-24 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2020-12-23 0 0.410 0.400 0.410 0.405 0.410 270,000 109,470 0.4054 0.410 0.400 0.410 0.405 0.410 270,000 0.4054 1.23%
2020-12-22 0 0.405 0.400 0.405 0.400 0.410 164,000 66,130 0.4032 0.405 0.400 0.405 0.400 0.410 164,000 0.4032 0.00%
2020-12-21 0 0.405 0.395 0.405 0.395 0.405 322,000 128,030 0.3976 0.405 0.395 0.405 0.395 0.405 322,000 0.3976 1.25%
2020-12-18 0 0.400 0.400 0.405 0.395 0.400 36,000 14,310 0.3975 0.400 0.400 0.405 0.395 0.400 36,000 0.3975 -1.23%
2020-12-17 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2020-12-16 0 0.405 0.395 0.405 0.395 0.405 102,000 40,610 0.3981 0.405 0.395 0.405 0.395 0.405 102,000 0.3981 1.25%
2020-12-15 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2020-12-14 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2020-12-11 0 0.400 0.400 0.410 0.400 0.410 208,000 84,190 0.4048 0.400 0.400 0.410 0.400 0.410 208,000 0.4048 0.00%
2020-12-10 0 0.400 0.405 0.410 0.400 0.410 195,600 79,688 0.4074 0.400 0.405 0.410 0.400 0.410 195,600 0.4074 -2.44%
2020-12-09 0 0.410 0.410 0.415 0.405 0.410 122,000 49,860 0.4087 0.410 0.410 0.415 0.405 0.410 122,000 0.4087 0.00%
2020-12-08 0 0.410 0.405 0.410 0.405 0.410 392,000 160,630 0.4098 0.410 0.405 0.410 0.405 0.410 392,000 0.4098 0.00%
2020-12-07 0 0.410 0.405 0.410 0.410 0.410 518,000 212,380 0.4100 0.410 0.405 0.410 0.410 0.410 518,000 0.4100 1.23%
2020-12-04 0 0.405 0.405 0.410 0.405 0.405 30,000 12,150 0.4050 0.405 0.405 0.410 0.405 0.405 30,000 0.4050 -1.22%
2020-12-03 0 0.410 0.405 0.415 0.410 0.410 158,000 64,780 0.4100 0.410 0.405 0.415 0.410 0.410 158,000 0.4100 0.00%
2020-12-02 0 0.410 0.405 0.410 0.405 0.410 44,000 17,920 0.4073 0.410 0.405 0.410 0.405 0.410 44,000 0.4073 1.23%
2020-12-01 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2020-11-30 0 0.405 0.405 0.415 0.405 0.410 78,000 31,770 0.4073 0.405 0.405 0.415 0.405 0.410 78,000 0.4073 0.00%
2020-11-27 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2020-11-26 0 0.405 0.405 0.410 0.405 0.415 132,000 54,130 0.4101 0.405 0.405 0.410 0.405 0.415 132,000 0.4101 -1.22%
2020-11-25 0 0.410 0.405 0.415 0.410 0.435 704,000 292,200 0.4151 0.410 0.405 0.415 0.410 0.435 704,000 0.4151 0.00%
2020-11-24 0 0.410 0.410 0.430 0.410 0.425 634,000 260,700 0.4112 0.410 0.410 0.430 0.410 0.425 634,000 0.4112 0.00%
2020-11-23 0 0.410 0.405 0.410 0.405 0.410 40,000 16,390 0.4098 0.410 0.405 0.410 0.405 0.410 40,000 0.4098 0.00%
2020-11-20 0 0.410 0.405 0.410 0.410 0.415 406,000 166,520 0.4101 0.410 0.405 0.410 0.410 0.415 406,000 0.4101 0.00%
2020-11-19 0 0.410 0.410 0.415 0.410 0.410 508,000 208,280 0.4100 0.410 0.410 0.415 0.410 0.410 508,000 0.4100 0.00%
2020-11-18 0 0.410 0.410 0.415 0.410 0.420 538,000 221,340 0.4114 0.410 0.410 0.415 0.410 0.420 538,000 0.4114 0.00%
2020-11-17 0 0.410 0.410 0.415 0.410 0.415 544,000 223,090 0.4101 0.410 0.410 0.415 0.410 0.415 544,000 0.4101 0.00%
2020-11-16 0 0.410 0.410 0.415 0.405 0.415 620,000 254,720 0.4108 0.410 0.410 0.415 0.405 0.415 620,000 0.4108 -1.20%
2020-11-13 0 0.415 0.405 0.415 0.410 0.420 548,000 225,010 0.4106 0.415 0.405 0.415 0.410 0.420 548,000 0.4106 1.22%
2020-11-12 0 0.410 0.400 0.410 0.410 0.410 522,000 214,020 0.4100 0.410 0.400 0.410 0.410 0.410 522,000 0.4100 0.00%
2020-11-11 0 0.410 0.410 0.420 0.410 0.425 704,000 288,690 0.4101 0.410 0.410 0.420 0.410 0.425 704,000 0.4101 0.00%
2020-11-10 0 0.410 0.410 0.430 0.410 0.410 533,211 218,592 0.4100 0.410 0.410 0.430 0.410 0.410 533,211 0.4100 0.00%
2020-11-09 0 0.410 0.410 0.420 0.410 0.420 512,000 209,940 0.4100 0.410 0.410 0.420 0.410 0.420 512,000 0.4100 0.00%
2020-11-06 0 0.410 0.410 0.415 0.410 0.415 614,000 252,310 0.4109 0.410 0.410 0.415 0.410 0.415 614,000 0.4109 -1.20%
2020-11-05 0 0.415 0.410 0.415 0.410 0.415 438,000 179,590 0.4100 0.415 0.410 0.415 0.410 0.415 438,000 0.4100 5.06%
2020-11-04 0 0.395 0.395 0.410 0.395 0.415 582,000 238,220 0.4093 0.395 0.395 0.410 0.395 0.415 582,000 0.4093 -3.66%
2020-11-03 0 0.410 0.405 0.415 0.405 0.415 74,000 30,300 0.4095 0.410 0.405 0.415 0.405 0.415 74,000 0.4095 0.00%
2020-11-02 0 0.410 0.405 0.430 - - 0 0 - 0.410 0.405 0.430 - - 0 - 0.00%
2020-10-30 0 0.410 0.410 0.440 0.410 0.415 100,000 41,400 0.4140 0.410 0.410 0.440 0.410 0.415 100,000 0.4140 -1.20%
2020-10-29 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2020-10-28 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2020-10-27 0 0.415 0.415 0.420 0.415 0.415 42,000 17,430 0.4150 0.415 0.415 0.420 0.415 0.415 42,000 0.4150 -1.19%
2020-10-23 0 0.420 0.410 0.420 0.410 0.420 144,000 59,340 0.4121 0.420 0.410 0.420 0.410 0.420 144,000 0.4121 1.20%
2020-10-22 0 0.415 0.415 0.430 0.415 0.415 88,000 36,520 0.4150 0.415 0.415 0.430 0.415 0.415 88,000 0.4150 -1.19%
2020-10-21 0 0.420 0.415 0.430 0.420 0.420 106,000 44,520 0.4200 0.420 0.415 0.430 0.420 0.420 106,000 0.4200 -2.33%
2020-10-20 0 0.430 0.415 0.445 - - 0 0 - 0.430 0.415 0.445 - - 0 - 0.00%
2020-10-19 0 0.430 0.420 0.430 0.430 0.430 16,000 6,880 0.4300 0.430 0.420 0.430 0.430 0.430 16,000 0.4300 0.00%
2020-10-16 0 0.430 0.430 0.470 0.420 0.425 66,000 27,980 0.4239 0.430 0.430 0.470 0.420 0.425 66,000 0.4239 0.00%
2020-10-15 0 0.430 0.430 0.485 0.430 0.430 40,000 17,200 0.4300 0.430 0.430 0.485 0.430 0.430 40,000 0.4300 0.00%
2020-10-14 0 0.430 0.430 0.445 0.430 0.430 68,000 29,240 0.4300 0.430 0.430 0.445 0.430 0.430 68,000 0.4300 1.18%
2020-10-12 0 0.425 0.420 0.475 0.425 0.425 14,000 5,950 0.4250 0.425 0.420 0.475 0.425 0.425 14,000 0.4250 -2.30%
2020-10-09 0 0.455 0.455 0.485 0.440 0.455 120,000 53,490 0.4458 0.435 0.435 0.464 0.421 0.435 125,517 0.4262 3.41%
2020-10-08 0 0.440 0.440 0.485 0.435 0.450 26,000 11,400 0.4385 0.421 0.421 0.464 0.416 0.430 27,195 0.4192 -2.22%
2020-10-07 0 0.450 0.435 0.450 0.445 0.450 66,000 29,450 0.4462 0.430 0.416 0.430 0.425 0.430 69,034 0.4266 0.00%
2020-10-06 0 0.450 0.450 0.455 0.450 0.450 194,000 87,300 0.4500 0.430 0.430 0.435 0.430 0.430 202,920 0.4302 3.45%
2020-10-05 0 0.435 0.435 0.460 - - 0 0 - 0.416 0.416 0.440 - - 0 - 0.00%
2020-09-30 0 0.435 0.435 0.495 0.435 0.440 56,000 24,540 0.4382 0.416 0.416 0.473 0.416 0.421 58,575 0.4190 -3.33%
2020-09-29 0 0.450 0.435 0.450 0.425 0.450 122,000 53,000 0.4344 0.430 0.416 0.430 0.406 0.430 127,609 0.4153 2.27%
2020-09-28 0 0.440 0.435 0.495 0.440 0.440 10,000 4,400 0.4400 0.421 0.416 0.473 0.421 0.421 10,460 0.4207 0.00%
2020-09-25 0 0.440 0.440 0.480 0.435 0.440 46,000 20,040 0.4357 0.421 0.421 0.459 0.416 0.421 48,115 0.4165 1.15%
2020-09-24 0 0.435 0.435 0.455 0.430 0.450 120,000 52,460 0.4372 0.416 0.416 0.435 0.411 0.430 125,517 0.4180 0.00%
2020-09-23 0 0.435 0.435 0.455 - - 0 0 - 0.416 0.416 0.435 - - 0 - 0.00%
2020-09-22 0 0.435 0.435 0.455 0.430 0.435 28,000 12,130 0.4332 0.416 0.416 0.435 0.411 0.416 29,287 0.4142 -7.45%
2020-09-21 0 0.470 0.430 0.470 - - 0 0 - 0.449 0.411 0.449 - - 0 - 0.00%
2020-09-18 0 0.470 0.435 0.470 - - 0 0 - 0.449 0.416 0.449 - - 0 - 0.00%
2020-09-17 0 0.470 0.450 0.470 0.435 0.480 108,000 48,650 0.4505 0.449 0.430 0.449 0.416 0.459 112,966 0.4307 4.44%
2020-09-16 0 0.450 0.440 0.480 0.405 0.450 670,000 299,600 0.4472 0.430 0.421 0.459 0.387 0.430 700,805 0.4275 0.00%
2020-09-15 0 0.450 0.440 0.465 - - 0 0 - 0.430 0.421 0.445 - - 0 - 0.00%
2020-09-14 0 0.450 0.430 0.460 0.450 0.450 100,000 45,000 0.4500 0.430 0.411 0.440 0.430 0.430 104,598 0.4302 0.00%
2020-09-11 0 0.450 0.425 0.480 - - 0 0 - 0.430 0.406 0.459 - - 0 - 0.00%
2020-09-10 0 0.450 0.425 0.450 0.450 0.450 20,000 9,000 0.4500 0.430 0.406 0.430 0.430 0.430 20,920 0.4302 1.12%
2020-09-09 0 0.445 0.420 0.480 - - 0 0 - 0.425 0.402 0.459 - - 0 - 0.00%
2020-09-08 0 0.445 0.445 0.490 0.430 0.445 40,000 17,440 0.4360 0.425 0.425 0.468 0.411 0.425 41,839 0.4168 0.00%
2020-09-07 0 0.445 0.430 0.460 0.445 0.445 30,000 13,350 0.4450 0.425 0.411 0.440 0.425 0.425 31,379 0.4254 0.00%
2020-09-04 0 0.445 0.440 0.465 0.445 0.445 30,000 13,350 0.4450 0.425 0.421 0.445 0.425 0.425 31,379 0.4254 0.00%
2020-09-03 0 0.445 0.445 0.460 0.445 0.445 24,000 10,680 0.4450 0.425 0.425 0.440 0.425 0.425 25,103 0.4254 -2.20%
2020-09-02 0 0.455 0.450 0.475 0.445 0.460 1,110,000 502,410 0.4526 0.435 0.430 0.454 0.425 0.440 1,161,034 0.4327 -9.00%
2020-09-01 0 0.500 0.470 0.500 0.500 0.520 360,000 182,700 0.5075 0.478 0.449 0.478 0.478 0.497 376,552 0.4852 0.00%
2020-08-31 0 0.500 0.495 0.510 0.500 0.510 636,000 322,840 0.5076 0.478 0.473 0.488 0.478 0.488 665,241 0.4853 0.00%
2020-08-28 0 0.500 0.480 0.510 0.500 0.500 320,000 160,000 0.5000 0.478 0.459 0.488 0.478 0.478 334,713 0.4780 0.00%
2020-08-27 0 0.500 0.495 0.500 0.490 0.540 1,902,000 967,980 0.5089 0.478 0.473 0.478 0.468 0.516 1,989,448 0.4866 6.38%
2020-08-26 0 0.470 0.470 0.475 0.470 0.470 186,000 87,420 0.4700 0.449 0.449 0.454 0.449 0.449 194,552 0.4493 -3.09%
2020-08-25 0 0.485 0.470 0.490 0.470 0.495 284,000 135,730 0.4779 0.464 0.449 0.468 0.449 0.473 297,057 0.4569 7.78%
2020-08-24 0 0.450 0.450 0.495 0.430 0.450 127,600 56,508 0.4429 0.430 0.430 0.473 0.411 0.430 133,467 0.4234 7.14%
2020-08-21 0 0.420 0.420 0.450 0.420 0.420 21,200 8,892 0.4194 0.402 0.402 0.430 0.402 0.402 22,175 0.4010 5.00%
2020-08-20 0 0.400 0.390 0.420 0.400 0.400 152,000 60,800 0.4000 0.382 0.373 0.402 0.382 0.382 158,989 0.3824 -4.76%
2020-08-19 0 0.420 0.385 0.430 - - 0 0 - 0.402 0.368 0.411 - - 0 - 0.00%
2020-08-18 0 0.420 0.415 0.420 0.420 0.420 34,000 14,280 0.4200 0.402 0.397 0.402 0.402 0.402 35,563 0.4015 0.00%
2020-08-17 0 0.420 0.405 0.425 0.420 0.420 6,000 2,520 0.4200 0.402 0.387 0.406 0.402 0.402 6,276 0.4015 7.69%
2020-08-14 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.373 0.373 0.392 0.373 0.373 20,920 0.3729 -4.88%
2020-08-13 0 0.410 0.385 0.410 0.405 0.410 28,000 11,430 0.4082 0.392 0.368 0.392 0.387 0.392 29,287 0.3903 0.00%
2020-08-12 0 0.410 0.390 0.410 0.405 0.410 278,000 113,260 0.4074 0.392 0.373 0.392 0.387 0.392 290,782 0.3895 1.23%
2020-08-11 0 0.405 0.405 0.410 0.390 0.405 224,000 89,490 0.3995 0.387 0.387 0.392 0.373 0.387 234,299 0.3819 5.19%
2020-08-10 0 0.385 0.385 0.410 0.385 0.385 50,400 19,390 0.3847 0.368 0.368 0.392 0.368 0.368 52,717 0.3678 -1.28%
2020-08-07 0 0.390 0.390 0.410 0.390 0.390 4,000 1,560 0.3900 0.373 0.373 0.392 0.373 0.373 4,184 0.3729 -1.27%
2020-08-06 0 0.395 0.395 0.410 0.390 0.395 102,000 40,240 0.3945 0.378 0.378 0.392 0.373 0.378 106,690 0.3772 -1.25%
2020-08-05 0 0.400 0.390 0.405 - - 0 0 - 0.382 0.373 0.387 - - 0 - 0.00%
2020-08-04 0 0.400 0.385 0.415 - - 0 0 - 0.382 0.368 0.397 - - 0 - 0.00%
2020-08-03 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 0.382 0.368 0.382 0.382 0.382 2,092 0.3824 1.27%
2020-07-31 0 0.395 0.375 0.400 0.400 0.400 60,000 24,000 0.4000 0.378 0.359 0.382 0.382 0.382 62,759 0.3824 1.28%
2020-07-30 0 0.390 0.390 0.420 - - 222 82 0.3694 0.373 0.373 0.402 - - 232 0.3531 0.00%
2020-07-29 0 0.390 0.390 0.400 0.390 0.395 188,000 73,860 0.3929 0.373 0.373 0.382 0.373 0.378 196,644 0.3756 0.00%
2020-07-28 0 0.390 0.380 0.395 0.370 0.390 270,000 103,790 0.3844 0.373 0.363 0.378 0.354 0.373 282,414 0.3675 0.00%
2020-07-27 0 0.390 0.380 0.390 0.365 0.395 954,000 365,330 0.3829 0.373 0.363 0.373 0.349 0.378 997,862 0.3661 -1.27%
2020-07-24 0 0.395 0.385 0.400 0.370 0.395 124,000 47,750 0.3851 0.378 0.368 0.382 0.354 0.378 129,701 0.3682 0.00%
2020-07-23 0 0.395 0.395 0.400 0.395 0.410 50,000 20,050 0.4010 0.378 0.378 0.382 0.378 0.392 52,299 0.3834 -1.25%
2020-07-22 0 0.400 0.390 0.420 0.400 0.420 180,000 73,520 0.4084 0.382 0.373 0.402 0.382 0.402 188,276 0.3905 0.00%
2020-07-21 0 0.400 0.390 0.410 - - 0 0 - 0.382 0.373 0.392 - - 0 - 0.00%
2020-07-20 0 0.400 0.390 0.400 0.390 0.400 42,000 16,500 0.3929 0.382 0.373 0.382 0.373 0.382 43,931 0.3756 0.00%
2020-07-17 0 0.400 0.395 0.410 0.400 0.400 66,000 26,400 0.4000 0.382 0.378 0.392 0.382 0.382 69,034 0.3824 0.00%
2020-07-16 0 0.400 0.390 0.400 0.400 0.415 20,000 7,980 0.3990 0.382 0.373 0.382 0.382 0.397 20,920 0.3815 -2.44%
2020-07-15 0 0.410 0.405 0.420 - - 0 0 - 0.392 0.387 0.402 - - 0 - 0.00%
2020-07-14 0 0.410 0.410 0.430 0.410 0.410 26,000 10,660 0.4100 0.392 0.392 0.411 0.392 0.392 27,195 0.3920 2.50%
2020-07-13 0 0.400 0.400 0.435 0.400 0.430 656,000 268,860 0.4098 0.382 0.382 0.416 0.382 0.411 686,161 0.3918 -2.44%
2020-07-10 0 0.410 0.410 0.425 0.410 0.410 20,000 8,200 0.4100 0.392 0.392 0.406 0.392 0.392 20,920 0.3920 2.50%
2020-07-09 0 0.400 0.400 0.430 0.400 0.410 114,000 45,690 0.4008 0.382 0.382 0.411 0.382 0.392 119,241 0.3832 -5.88%
2020-07-08 0 0.425 0.415 0.425 0.395 0.425 374,000 155,350 0.4154 0.406 0.397 0.406 0.378 0.406 391,195 0.3971 3.66%
2020-07-07 0 0.410 0.395 0.410 0.410 0.410 14,000 5,740 0.4100 0.392 0.378 0.392 0.392 0.392 14,644 0.3920 0.00%
2020-07-06 0 0.410 0.410 0.420 0.405 0.415 350,000 141,890 0.4054 0.392 0.392 0.402 0.387 0.397 366,092 0.3876 -1.20%
2020-07-03 0 0.415 0.415 0.440 0.410 0.415 280,000 115,620 0.4129 0.397 0.397 0.421 0.392 0.397 292,874 0.3948 -1.19%
2020-07-02 0 0.420 0.410 0.430 0.420 0.420 34,000 14,280 0.4200 0.402 0.392 0.411 0.402 0.402 35,563 0.4015 0.00%
2020-06-30 0 0.420 0.410 0.445 - - 0 0 - 0.402 0.392 0.425 - - 0 - 0.00%
2020-06-29 0 0.420 0.420 0.440 0.420 0.425 64,000 27,170 0.4245 0.402 0.402 0.421 0.402 0.406 66,943 0.4059 -2.33%
2020-06-26 0 0.430 0.415 0.450 0.430 0.450 558,000 245,520 0.4400 0.411 0.397 0.430 0.411 0.430 583,655 0.4207 -4.44%
2020-06-24 0 0.450 0.430 0.450 0.445 0.450 402,000 179,460 0.4464 0.430 0.411 0.430 0.425 0.430 420,483 0.4268 1.12%
2020-06-23 0 0.445 0.420 0.445 - - 0 0 - 0.425 0.402 0.425 - - 0 - 0.00%
2020-06-22 0 0.445 0.430 0.450 0.430 0.450 240,000 106,210 0.4425 0.425 0.411 0.430 0.411 0.430 251,034 0.4231 4.71%
2020-06-19 0 0.425 0.415 0.445 - - 0 0 - 0.406 0.397 0.425 - - 0 - 0.00%
2020-06-18 0 0.425 0.415 0.450 0.425 0.425 130,000 55,250 0.4250 0.406 0.397 0.430 0.406 0.406 135,977 0.4063 0.00%
2020-06-17 0 0.425 0.425 0.445 0.415 0.425 34,000 14,290 0.4203 0.406 0.406 0.425 0.397 0.406 35,563 0.4018 1.19%
2020-06-16 0 0.420 0.420 0.445 0.415 0.415 12,000 4,980 0.4150 0.402 0.402 0.425 0.397 0.397 12,552 0.3968 -2.33%
2020-06-15 0 0.430 0.410 0.450 - - 0 0 - 0.411 0.392 0.430 - - 0 - 0.00%
2020-06-12 0 0.430 0.420 0.440 0.420 0.440 38,000 16,050 0.4224 0.411 0.402 0.421 0.402 0.421 39,747 0.4038 -2.27%
2020-06-11 0 0.440 0.440 0.480 0.440 0.440 28,000 12,320 0.4400 0.421 0.421 0.459 0.421 0.421 29,287 0.4207 0.00%
2020-06-10 0 0.440 0.440 0.475 0.440 0.450 12,000 5,340 0.4450 0.421 0.421 0.454 0.421 0.430 12,552 0.4254 -2.22%
2020-06-09 0 0.450 0.420 0.470 0.420 0.450 238,400 105,510 0.4426 0.430 0.402 0.449 0.402 0.430 249,361 0.4231 0.00%
2020-06-08 0 0.450 0.410 0.450 - - 0 0 - 0.430 0.392 0.430 - - 0 - 0.00%
2020-06-05 0 0.450 0.430 0.450 0.435 0.455 234,000 104,480 0.4465 0.430 0.411 0.430 0.416 0.435 244,759 0.4269 2.27%
2020-06-04 0 0.440 0.440 0.450 0.435 0.440 88,000 38,570 0.4383 0.421 0.421 0.430 0.416 0.421 92,046 0.4190 -3.30%
2020-06-03 0 0.455 0.430 0.455 - - 0 0 - 0.435 0.411 0.435 - - 0 - -1.09%
2020-06-02 0 0.460 0.430 0.465 0.440 0.460 28,000 12,360 0.4414 0.440 0.411 0.445 0.421 0.440 29,287 0.4220 3.37%
2020-06-01 0 0.445 0.435 0.450 0.445 0.465 182,000 81,550 0.4481 0.425 0.416 0.430 0.425 0.445 190,368 0.4284 0.00%
2020-05-29 0 0.445 0.435 0.445 0.445 0.450 444,000 198,690 0.4475 0.425 0.416 0.425 0.425 0.430 464,414 0.4278 2.30%
2020-05-28 0 0.435 0.435 0.445 0.430 0.435 254,000 109,620 0.4316 0.416 0.416 0.425 0.411 0.416 265,678 0.4126 -3.33%
2020-05-27 0 0.450 0.435 0.450 0.435 0.450 204,000 91,360 0.4478 0.430 0.416 0.430 0.416 0.430 213,379 0.4282 4.65%
2020-05-26 0 0.430 0.430 0.460 0.430 0.445 254,000 110,450 0.4348 0.411 0.411 0.440 0.411 0.425 265,678 0.4157 -4.44%
2020-05-25 0 0.450 0.445 0.485 0.430 0.450 562,000 250,560 0.4458 0.430 0.425 0.464 0.411 0.430 587,839 0.4262 1.12%
2020-05-22 0 0.445 0.430 0.445 0.415 0.450 521,386 228,838 0.4389 0.425 0.411 0.425 0.397 0.430 545,358 0.4196 1.14%
2020-05-21 0 0.440 0.440 0.470 - - 0 0 - 0.421 0.421 0.449 - - 0 - 0.00%
2020-05-20 0 0.440 0.440 0.475 - - 0 0 - 0.421 0.421 0.454 - - 0 - 0.00%
2020-05-19 0 0.440 0.440 0.450 - - 0 0 - 0.421 0.421 0.430 - - 0 - 0.00%
2020-05-18 0 0.440 0.440 0.475 - - 0 0 - 0.421 0.421 0.454 - - 0 - 0.00%
2020-05-15 0 0.440 0.440 0.450 0.440 0.450 110,000 48,500 0.4409 0.421 0.421 0.430 0.421 0.430 115,057 0.4215 -4.35%
2020-05-14 0 0.460 0.440 0.465 - - 0 0 - 0.440 0.421 0.445 - - 0 - -1.08%
2020-05-13 0 0.465 0.440 0.465 - - 0 0 - 0.445 0.421 0.445 - - 0 - -2.11%
2020-05-12 0 0.475 0.440 0.475 0.440 0.475 14,000 6,300 0.4500 0.454 0.421 0.454 0.421 0.454 14,644 0.4302 5.56%
2020-05-11 0 0.450 0.440 0.465 0.450 0.450 80,000 36,000 0.4500 0.430 0.421 0.445 0.430 0.430 83,678 0.4302 3.45%
2020-05-08 0 0.435 0.435 0.450 - - 0 0 - 0.416 0.416 0.430 - - 0 - 1.16%
2020-05-07 0 0.430 0.430 0.470 0.430 0.435 124,000 53,380 0.4305 0.411 0.411 0.449 0.411 0.416 129,701 0.4116 -4.44%
2020-05-06 0 0.450 0.445 0.460 0.445 0.450 594,000 266,530 0.4487 0.430 0.425 0.440 0.425 0.430 621,310 0.4290 -3.23%
2020-05-05 0 0.465 0.440 0.465 0.450 0.470 64,000 28,870 0.4511 0.445 0.421 0.445 0.430 0.449 66,943 0.4313 3.79%
2020-05-04 0 0.450 0.440 0.450 0.450 0.450 64,000 28,800 0.4500 0.428 0.419 0.428 0.428 0.428 67,241 0.4283 0.00%
2020-04-29 0 0.450 0.450 0.475 0.450 0.455 26,000 11,750 0.4519 0.428 0.428 0.452 0.428 0.433 27,317 0.4301 -5.26%
2020-04-28 0 0.475 0.450 0.475 0.460 0.475 710,000 329,200 0.4637 0.452 0.428 0.452 0.438 0.452 745,959 0.4413 5.56%
2020-04-27 0 0.450 0.450 0.460 0.450 0.460 70,000 32,000 0.4571 0.428 0.428 0.438 0.428 0.438 73,545 0.4351 1.12%
2020-04-24 0 0.445 0.445 0.470 0.445 0.445 34,000 15,130 0.4450 0.424 0.424 0.447 0.424 0.424 35,722 0.4235 -1.11%
2020-04-23 0 0.450 0.440 0.465 0.440 0.450 466,000 207,880 0.4461 0.428 0.419 0.443 0.419 0.428 489,601 0.4246 1.12%
2020-04-22 0 0.445 0.440 0.450 0.435 0.450 220,000 98,110 0.4460 0.424 0.419 0.428 0.414 0.428 231,142 0.4245 2.30%
2020-04-21 0 0.435 0.435 0.440 0.435 0.435 322,000 140,070 0.4350 0.414 0.414 0.419 0.414 0.414 338,308 0.4140 -1.14%
2020-04-20 0 0.440 0.440 0.455 0.435 0.460 30,000 13,220 0.4407 0.419 0.419 0.433 0.414 0.438 31,519 0.4194 -2.22%
2020-04-17 0 0.450 0.435 0.460 0.430 0.450 120,000 53,080 0.4423 0.428 0.414 0.438 0.409 0.428 126,078 0.4210 2.27%
2020-04-16 0 0.440 0.435 0.475 0.440 0.445 20,000 8,830 0.4415 0.419 0.414 0.452 0.419 0.424 21,013 0.4202 -2.22%
2020-04-15 0 0.450 0.440 0.450 0.450 0.450 42,000 18,900 0.4500 0.428 0.419 0.428 0.428 0.428 44,127 0.4283 -4.26%
2020-04-14 0 0.470 0.440 0.470 - - 0 0 - 0.447 0.419 0.447 - - 0 - -1.05%
2020-04-09 0 0.475 0.440 0.475 0.445 0.495 204,000 91,790 0.4500 0.452 0.419 0.452 0.424 0.471 214,332 0.4283 6.74%
2020-04-08 0 0.445 0.440 0.455 0.440 0.455 22,000 9,760 0.4436 0.424 0.419 0.433 0.419 0.433 23,114 0.4223 -2.20%
2020-04-07 0 0.455 0.450 0.460 0.450 0.460 112,000 50,580 0.4516 0.433 0.428 0.438 0.428 0.438 117,672 0.4298 1.11%
2020-04-06 0 0.450 0.440 0.450 0.450 0.450 4,000 1,800 0.4500 0.428 0.419 0.428 0.428 0.428 4,203 0.4283 2.27%
2020-04-03 0 0.440 0.435 0.465 0.435 0.460 106,000 47,310 0.4463 0.419 0.414 0.443 0.414 0.438 111,369 0.4248 0.00%
2020-04-02 0 0.440 0.440 0.460 - - 0 0 - 0.419 0.419 0.438 - - 0 - 1.15%
2020-04-01 0 0.435 0.430 0.440 0.425 0.460 198,000 87,750 0.4432 0.414 0.409 0.419 0.405 0.438 208,028 0.4218 0.00%
2020-03-31 0 0.435 0.430 0.480 0.430 0.435 32,000 13,780 0.4306 0.414 0.409 0.457 0.409 0.414 33,621 0.4099 -10.31%
2020-03-30 0 0.485 0.430 0.485 0.430 0.485 198,000 86,880 0.4388 0.462 0.409 0.462 0.409 0.462 208,028 0.4176 10.23%
2020-03-27 0 0.440 0.440 0.450 0.430 0.450 312,000 136,800 0.4385 0.419 0.419 0.428 0.409 0.428 327,802 0.4173 -2.22%
2020-03-26 0 0.450 0.440 0.450 0.430 0.450 118,000 51,780 0.4388 0.428 0.419 0.428 0.409 0.428 123,976 0.4177 4.65%
2020-03-25 0 0.430 0.420 0.450 0.415 0.445 286,000 122,740 0.4292 0.409 0.400 0.428 0.395 0.424 300,485 0.4085 4.88%
2020-03-24 0 0.410 0.405 0.415 0.385 0.415 264,000 107,400 0.4068 0.390 0.385 0.395 0.366 0.395 277,371 0.3872 5.13%
2020-03-23 0 0.390 0.390 0.410 0.375 0.405 194,000 74,150 0.3822 0.371 0.371 0.390 0.357 0.385 203,825 0.3638 -3.70%
2020-03-20 0 0.405 0.390 0.405 0.390 0.415 294,000 116,170 0.3951 0.385 0.371 0.385 0.371 0.395 308,890 0.3761 2.53%
2020-03-19 0 0.395 0.395 0.400 0.370 0.405 1,070,000 416,900 0.3896 0.376 0.376 0.381 0.352 0.385 1,124,192 0.3708 -1.25%
2020-03-18 0 0.400 0.400 0.420 0.400 0.430 170,000 72,040 0.4238 0.381 0.381 0.400 0.381 0.409 178,610 0.4033 -2.44%
2020-03-17 0 0.410 0.395 0.415 0.380 0.410 340,000 135,530 0.3986 0.390 0.376 0.395 0.362 0.390 357,220 0.3794 -2.38%
2020-03-16 0 0.420 0.420 0.450 0.410 0.445 1,896,000 789,940 0.4166 0.400 0.400 0.428 0.390 0.424 1,992,026 0.3966 -9.68%
2020-03-13 0 0.465 0.460 0.480 0.450 0.490 188,000 88,790 0.4723 0.443 0.438 0.457 0.428 0.466 197,522 0.4495 -6.06%
2020-03-12 0 0.495 0.495 0.520 0.495 0.550 2,422,000 1,236,410 0.5105 0.471 0.471 0.495 0.471 0.523 2,544,666 0.4859 -17.50%
2020-03-11 0 0.600 0.580 0.600 0.590 0.630 188,027 114,215 0.6074 0.571 0.552 0.571 0.562 0.600 197,550 0.5782 1.69%
2020-03-10 0 0.590 0.590 0.600 0.580 0.620 528,000 310,360 0.5878 0.562 0.562 0.571 0.552 0.590 554,741 0.5595 0.00%
2020-03-09 0 0.590 0.600 0.610 0.580 0.610 152,000 89,380 0.5880 0.562 0.571 0.581 0.552 0.581 159,698 0.5597 -3.28%
2020-03-06 0 0.610 0.610 0.630 0.610 0.630 30,000 18,700 0.6233 0.581 0.581 0.600 0.581 0.600 31,519 0.5933 -4.69%
2020-03-05 0 0.640 0.610 0.640 0.630 0.640 204,000 128,820 0.6315 0.609 0.581 0.609 0.600 0.609 214,332 0.6010 0.00%
2020-03-04 0 0.640 0.610 0.640 0.640 0.640 28,000 17,920 0.6400 0.609 0.581 0.609 0.609 0.609 29,418 0.6091 3.23%
2020-03-03 0 0.620 0.620 0.630 0.620 0.640 76,000 47,820 0.6292 0.590 0.590 0.600 0.590 0.609 79,849 0.5989 -3.12%
2020-03-02 0 0.640 0.620 0.640 0.580 0.650 530,000 331,260 0.6250 0.609 0.590 0.609 0.552 0.619 556,843 0.5949 10.34%
2020-02-28 0 0.580 0.580 0.610 0.570 0.620 518,000 308,100 0.5948 0.552 0.552 0.581 0.543 0.590 544,235 0.5661 -6.45%
2020-02-27 0 0.620 0.600 0.640 0.600 0.640 1,118,000 693,060 0.6199 0.590 0.571 0.609 0.571 0.609 1,174,623 0.5900 -6.06%
2020-02-26 0 0.660 0.660 0.680 0.660 0.660 16,000 10,560 0.6600 0.628 0.628 0.647 0.628 0.628 16,810 0.6282 0.00%
2020-02-25 0 0.660 0.660 0.700 0.650 0.700 320,000 217,180 0.6787 0.628 0.628 0.666 0.619 0.666 336,207 0.6460 -1.49%
2020-02-24 0 0.670 0.670 0.700 0.670 0.670 2,000 1,340 0.6700 0.638 0.638 0.666 0.638 0.638 2,101 0.6377 -2.90%
2020-02-21 0 0.690 0.680 0.690 0.680 0.700 72,000 49,240 0.6839 0.657 0.647 0.657 0.647 0.666 75,647 0.6509 1.47%
2020-02-20 0 0.680 0.680 0.690 0.680 0.690 72,000 49,380 0.6858 0.647 0.647 0.657 0.647 0.657 75,647 0.6528 -2.86%
2020-02-19 0 0.700 0.690 0.700 0.690 0.700 222,000 155,000 0.6982 0.666 0.657 0.666 0.657 0.666 233,244 0.6645 1.45%
2020-02-18 0 0.690 0.680 0.690 0.660 0.690 298,700 200,848 0.6724 0.657 0.647 0.657 0.628 0.657 313,828 0.6400 1.47%
2020-02-17 0 0.680 0.680 0.700 0.680 0.680 174,000 118,360 0.6802 0.647 0.647 0.666 0.647 0.647 182,813 0.6474 -2.86%
2020-02-14 0 0.700 0.680 0.700 0.680 0.700 210,000 144,280 0.6870 0.666 0.647 0.666 0.647 0.666 220,636 0.6539 2.94%
2020-02-13 0 0.680 0.680 0.700 0.670 0.670 38,000 25,460 0.6700 0.647 0.647 0.666 0.638 0.638 39,925 0.6377 1.49%
2020-02-12 0 0.670 0.670 0.690 0.670 0.700 72,000 49,560 0.6883 0.638 0.638 0.657 0.638 0.666 75,647 0.6552 -2.90%
2020-02-11 0 0.690 0.680 0.690 0.690 0.700 120,000 82,940 0.6912 0.657 0.647 0.657 0.657 0.666 126,078 0.6578 0.00%
2020-02-10 0 0.690 0.680 0.690 0.690 0.690 40,000 27,600 0.6900 0.657 0.647 0.657 0.657 0.657 42,026 0.6567 0.00%
2020-02-07 0 0.690 0.680 0.690 0.680 0.690 166,000 113,360 0.6829 0.657 0.647 0.657 0.647 0.657 174,407 0.6500 0.00%
2020-02-06 0 0.690 0.670 0.690 0.680 0.700 122,000 83,000 0.6803 0.657 0.638 0.657 0.647 0.666 128,179 0.6475 0.00%
2020-02-05 0 0.690 0.680 0.690 0.670 0.700 248,000 170,720 0.6884 0.657 0.647 0.657 0.638 0.666 260,560 0.6552 2.99%
2020-02-04 0 0.670 0.660 0.670 0.660 0.680 218,000 145,680 0.6683 0.638 0.628 0.638 0.628 0.647 229,041 0.6360 0.00%
2020-02-03 0 0.670 0.650 0.680 0.650 0.680 186,000 121,480 0.6531 0.638 0.619 0.647 0.619 0.647 195,420 0.6216 1.52%
2020-01-31 0 0.660 0.650 0.680 0.650 0.690 228,000 150,280 0.6591 0.628 0.619 0.647 0.619 0.657 239,547 0.6273 -1.49%
2020-01-30 0 0.670 0.660 0.680 0.650 0.680 306,000 202,880 0.6630 0.638 0.628 0.647 0.619 0.647 321,498 0.6310 -1.47%
2020-01-29 0 0.680 0.680 0.690 0.620 0.690 1,081,600 721,208 0.6668 0.647 0.647 0.657 0.590 0.657 1,136,379 0.6347 -2.86%
2020-01-24 0 0.700 0.690 0.700 0.690 0.700 46,000 31,900 0.6935 0.666 0.657 0.666 0.657 0.666 48,330 0.6600 0.00%
2020-01-23 0 0.700 0.680 0.700 0.680 0.700 1,338,000 917,940 0.6861 0.666 0.647 0.666 0.647 0.666 1,405,765 0.6530 0.00%
2020-01-22 0 0.700 0.690 0.700 0.680 0.700 158,000 109,300 0.6918 0.666 0.657 0.666 0.647 0.666 166,002 0.6584 0.00%
2020-01-21 0 0.700 0.680 0.700 0.680 0.700 718,000 491,920 0.6851 0.666 0.647 0.666 0.647 0.666 754,364 0.6521 -1.41%
2020-01-20 0 0.710 0.690 0.710 0.680 0.710 542,000 375,480 0.6928 0.676 0.657 0.676 0.647 0.676 569,450 0.6594 0.00%
2020-01-17 0 0.710 0.690 0.710 0.690 0.710 664,000 465,580 0.7012 0.676 0.657 0.676 0.657 0.676 697,629 0.6674 0.00%
2020-01-16 0 0.710 0.700 0.710 0.690 0.710 518,000 365,100 0.7048 0.676 0.666 0.676 0.657 0.676 544,235 0.6709 1.43%
2020-01-15 0 0.700 0.700 0.710 0.690 0.710 188,000 131,800 0.7011 0.666 0.666 0.676 0.657 0.676 197,522 0.6673 -1.41%
2020-01-14 0 0.710 0.690 0.710 0.700 0.710 586,000 411,640 0.7025 0.676 0.657 0.676 0.666 0.676 615,679 0.6686 0.00%
2020-01-13 0 0.710 0.700 0.710 0.690 0.750 1,688,000 1,198,560 0.7100 0.676 0.666 0.676 0.657 0.714 1,773,491 0.6758 2.90%
2020-01-10 0 0.690 0.680 0.690 0.670 0.690 142,000 97,380 0.6858 0.657 0.647 0.657 0.638 0.657 149,192 0.6527 0.00%
2020-01-09 0 0.690 0.670 0.690 0.670 0.690 758,000 511,760 0.6751 0.657 0.638 0.657 0.638 0.657 796,390 0.6426 0.00%
2020-01-08 0 0.690 0.680 0.690 0.670 0.700 294,000 201,080 0.6839 0.657 0.647 0.657 0.638 0.666 308,890 0.6510 0.00%
2020-01-07 0 0.690 0.690 0.700 0.680 0.710 884,000 616,520 0.6974 0.657 0.657 0.666 0.647 0.676 928,772 0.6638 4.55%
2020-01-06 0 0.660 0.660 0.680 0.660 0.700 1,402,000 938,340 0.6693 0.628 0.628 0.647 0.628 0.666 1,473,006 0.6370 -5.71%
2020-01-03 0 0.700 0.690 0.700 0.660 0.710 1,738,000 1,195,580 0.6879 0.666 0.657 0.666 0.628 0.676 1,826,024 0.6547 0.00%
2020-01-02 0 0.700 0.690 0.700 0.690 0.800 15,570,000 11,478,620 0.7372 0.666 0.657 0.666 0.657 0.761 16,358,567 0.7017 22.81%
2019-12-31 0 0.570 0.570 0.620 0.560 0.600 198,000 112,360 0.5675 0.543 0.543 0.590 0.533 0.571 208,028 0.5401 -3.39%
2019-12-30 0 0.590 0.590 0.630 0.570 0.640 1,042,000 629,060 0.6037 0.562 0.562 0.600 0.543 0.609 1,094,774 0.5746 1.72%
2019-12-27 0 0.580 0.560 0.580 0.560 0.580 144,000 82,780 0.5749 0.552 0.533 0.552 0.533 0.552 151,293 0.5471 3.57%
2019-12-24 0 0.560 0.560 0.570 0.540 0.570 88,000 49,260 0.5598 0.533 0.533 0.543 0.514 0.543 92,457 0.5328 1.82%
2019-12-23 0 0.550 0.540 0.570 0.540 0.580 768,000 422,600 0.5503 0.523 0.514 0.543 0.514 0.552 806,897 0.5237 -5.17%
2019-12-20 0 0.580 0.580 0.590 0.570 0.640 1,386,000 842,480 0.6078 0.552 0.552 0.562 0.543 0.609 1,456,196 0.5785 0.00%
2019-12-19 0 0.580 0.570 0.580 0.530 0.610 1,366,000 787,660 0.5766 0.552 0.543 0.552 0.504 0.581 1,435,183 0.5488 9.43%
2019-12-18 0 0.530 0.530 0.550 0.520 0.550 164,000 88,040 0.5368 0.504 0.504 0.523 0.495 0.523 172,306 0.5110 0.00%
2019-12-17 0 0.530 0.530 0.570 0.530 0.560 68,000 37,180 0.5468 0.504 0.504 0.543 0.504 0.533 71,444 0.5204 0.00%
2019-12-16 0 0.530 0.530 0.540 0.530 0.530 22,000 11,660 0.5300 0.504 0.504 0.514 0.504 0.504 23,114 0.5045 0.00%
2019-12-13 0 0.530 0.520 0.530 0.530 0.530 30,000 15,900 0.5300 0.504 0.495 0.504 0.504 0.504 31,519 0.5045 0.00%
2019-12-12 0 0.530 0.520 0.540 0.520 0.530 132,000 69,340 0.5253 0.504 0.495 0.514 0.495 0.504 138,685 0.5000 3.92%
2019-12-11 0 0.510 0.510 0.520 0.510 0.510 32,000 16,320 0.5100 0.485 0.485 0.495 0.485 0.485 33,621 0.4854 0.00%
2019-12-10 0 0.510 0.510 0.530 0.510 0.510 136,000 69,360 0.5100 0.485 0.485 0.504 0.485 0.485 142,888 0.4854 0.00%
2019-12-09 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.485 0.485 0.495 0.485 0.485 31,519 0.4854 0.00%
2019-12-06 0 0.510 0.510 0.520 0.510 0.520 54,000 27,680 0.5126 0.485 0.485 0.495 0.485 0.495 56,735 0.4879 -1.92%
2019-12-05 0 0.520 0.500 0.520 0.520 0.520 2,000 1,040 0.5200 0.495 0.476 0.495 0.495 0.495 2,101 0.4949 0.00%
2019-12-04 0 0.520 0.520 0.550 - - 0 0 - 0.495 0.495 0.523 - - 0 - 0.00%
2019-12-03 0 0.520 0.510 0.520 0.510 0.520 122,000 62,280 0.5105 0.495 0.485 0.495 0.485 0.495 128,179 0.4859 0.00%
2019-12-02 0 0.520 0.520 0.540 - - 0 0 - 0.495 0.495 0.514 - - 0 - 0.00%
2019-11-29 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.495 0.495 0.523 0.495 0.495 31,519 0.4949 -1.89%
2019-11-28 0 0.530 0.520 0.530 0.520 0.530 58,000 30,440 0.5248 0.504 0.495 0.504 0.495 0.504 60,938 0.4995 1.92%
2019-11-27 0 0.520 0.520 0.560 0.520 0.560 12,000 6,320 0.5267 0.495 0.495 0.533 0.495 0.533 12,608 0.5013 0.00%
2019-11-26 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.495 0.495 0.523 0.495 0.495 31,519 0.4949 -1.89%
2019-11-25 0 0.530 0.520 0.550 - - 0 0 - 0.504 0.495 0.523 - - 0 - 0.00%
2019-11-22 0 0.530 0.520 0.530 - - 0 0 - 0.504 0.495 0.504 - - 0 - 0.00%
2019-11-21 0 0.530 0.510 0.530 0.510 0.530 152,000 79,120 0.5205 0.504 0.485 0.504 0.485 0.504 159,698 0.4954 -5.36%
2019-11-20 0 0.560 0.520 0.560 0.560 0.560 30,000 16,800 0.5600 0.533 0.495 0.533 0.533 0.533 31,519 0.5330 0.00%
2019-11-19 0 0.560 0.560 0.570 0.530 0.560 130,000 72,020 0.5540 0.533 0.533 0.543 0.504 0.533 136,584 0.5273 3.70%
2019-11-18 0 0.540 0.520 0.540 0.550 0.560 8,000 4,420 0.5525 0.514 0.495 0.514 0.523 0.533 8,405 0.5259 0.00%
2019-11-15 0 0.540 0.520 0.540 0.520 0.540 116,000 60,780 0.5240 0.514 0.495 0.514 0.495 0.514 121,875 0.4987 0.00%
2019-11-14 0 0.540 0.520 0.540 - - 0 0 - 0.514 0.495 0.514 - - 0 - 0.00%
2019-11-13 0 0.540 0.520 0.550 0.520 0.540 230,000 121,880 0.5299 0.514 0.495 0.523 0.495 0.514 241,649 0.5044 0.00%
2019-11-12 0 0.540 0.520 0.550 0.540 0.540 2,000 1,080 0.5400 0.514 0.495 0.523 0.514 0.514 2,101 0.5140 0.00%
2019-11-11 0 0.540 0.520 0.550 0.540 0.540 46,000 24,840 0.5400 0.514 0.495 0.523 0.514 0.514 48,330 0.5140 0.00%
2019-11-08 0 0.540 0.540 0.560 0.540 0.540 22,000 11,880 0.5400 0.514 0.514 0.533 0.514 0.514 23,114 0.5140 0.00%
2019-11-07 0 0.540 0.530 0.540 0.530 0.540 150,000 80,000 0.5333 0.514 0.504 0.514 0.504 0.514 157,597 0.5076 0.00%
2019-11-06 0 0.540 0.530 0.560 0.540 0.540 44,000 23,760 0.5400 0.514 0.504 0.533 0.514 0.514 46,228 0.5140 0.00%
2019-11-05 0 0.540 0.540 0.550 0.530 0.550 112,000 60,180 0.5373 0.514 0.514 0.523 0.504 0.523 117,672 0.5114 1.89%
2019-11-04 0 0.530 0.530 0.560 0.530 0.530 62,000 32,860 0.5300 0.504 0.504 0.533 0.504 0.504 65,140 0.5045 -3.64%
2019-11-01 0 0.550 0.530 0.550 - - 0 0 - 0.523 0.504 0.523 - - 0 - 0.00%
2019-10-31 0 0.550 0.540 0.550 0.540 0.550 50,000 27,300 0.5460 0.523 0.514 0.523 0.514 0.523 52,532 0.5197 1.85%
2019-10-30 0 0.540 0.530 0.540 0.530 0.550 106,000 56,940 0.5372 0.514 0.504 0.514 0.504 0.523 111,369 0.5113 -5.26%
2019-10-29 0 0.570 0.540 0.570 0.560 0.570 12,000 6,740 0.5617 0.543 0.514 0.543 0.533 0.543 12,608 0.5346 7.55%
2019-10-28 0 0.530 0.520 0.540 0.520 0.540 224,000 118,260 0.5279 0.504 0.495 0.514 0.495 0.514 235,345 0.5025 -3.64%
2019-10-25 0 0.550 0.530 0.570 0.550 0.550 20,000 11,000 0.5500 0.523 0.504 0.543 0.523 0.523 21,013 0.5235 0.00%
2019-10-24 0 0.550 0.550 0.570 0.540 0.550 378,000 208,900 0.5526 0.523 0.523 0.543 0.514 0.523 397,144 0.5260 0.00%
2019-10-23 0 0.550 0.520 0.560 - - 0 0 - 0.523 0.495 0.533 - - 0 - 0.00%
2019-10-22 0 0.550 0.530 0.560 - - 0 0 - 0.523 0.504 0.533 - - 0 - 0.00%
2019-10-21 0 0.550 0.520 0.570 0.530 0.550 34,000 18,100 0.5324 0.523 0.495 0.543 0.504 0.523 35,722 0.5067 3.77%
2019-10-18 0 0.530 0.530 0.550 0.530 0.540 210,000 111,400 0.5305 0.504 0.504 0.523 0.504 0.514 220,636 0.5049 -3.64%
2019-10-17 0 0.550 0.540 0.550 0.550 0.550 140,000 77,000 0.5500 0.523 0.514 0.523 0.523 0.523 147,091 0.5235 -1.79%
2019-10-16 0 0.560 0.540 0.560 0.520 0.560 530,000 280,840 0.5299 0.533 0.514 0.533 0.495 0.533 556,843 0.5043 1.82%
2019-10-15 0 0.550 0.530 0.550 0.530 0.560 114,000 61,500 0.5395 0.523 0.504 0.523 0.504 0.533 119,774 0.5135 1.85%
2019-10-14 0 0.540 0.540 0.570 0.530 0.540 90,000 48,200 0.5356 0.514 0.514 0.543 0.504 0.514 94,558 0.5097 -1.82%
2019-10-11 0 0.550 0.530 0.550 0.550 0.570 250,000 139,020 0.5561 0.523 0.504 0.523 0.523 0.543 262,662 0.5293 1.85%
2019-10-10 0 0.540 0.530 0.540 0.530 0.540 34,000 18,260 0.5371 0.514 0.504 0.514 0.504 0.514 35,722 0.5112 0.00%
2019-10-09 0 0.540 0.530 0.560 - - 0 0 - 0.514 0.504 0.533 - - 0 - 0.00%
2019-10-08 0 0.540 0.530 0.540 0.530 0.540 36,000 19,280 0.5356 0.514 0.504 0.514 0.504 0.514 37,823 0.5097 0.00%
2019-10-04 0 0.540 0.540 0.560 0.540 0.550 146,000 78,900 0.5404 0.514 0.514 0.533 0.514 0.523 153,394 0.5144 -3.57%
2019-10-03 0 0.560 0.540 0.570 - - 0 0 - 0.533 0.514 0.543 - - 0 - 0.00%
2019-10-02 0 0.560 0.550 0.570 0.560 0.570 76,000 42,580 0.5603 0.533 0.523 0.543 0.533 0.543 79,849 0.5333 -1.75%
2019-09-30 0 0.570 0.550 0.570 0.550 0.570 32,000 17,640 0.5513 0.543 0.523 0.543 0.523 0.543 33,621 0.5247 0.00%
2019-09-27 0 0.570 0.540 0.570 0.540 0.570 56,000 30,460 0.5439 0.543 0.514 0.543 0.514 0.543 58,836 0.5177 3.64%
2019-09-26 0 0.550 0.540 0.560 0.550 0.550 10,000 5,500 0.5500 0.523 0.514 0.533 0.523 0.523 10,506 0.5235 0.00%
2019-09-25 0 0.550 0.550 0.560 0.540 0.550 468,000 254,680 0.5442 0.523 0.523 0.533 0.514 0.523 491,703 0.5180 -3.51%
2019-09-24 0 0.570 0.540 0.570 0.550 0.570 54,000 29,780 0.5515 0.543 0.514 0.543 0.523 0.543 56,735 0.5249 3.64%
2019-09-23 0 0.550 0.550 0.560 0.550 0.560 46,000 25,340 0.5509 0.523 0.523 0.533 0.523 0.533 48,330 0.5243 -1.79%
2019-09-20 0 0.560 0.550 0.580 0.560 0.560 128,000 71,680 0.5600 0.533 0.523 0.552 0.533 0.533 134,483 0.5330 -3.45%
2019-09-19 0 0.580 0.560 0.580 0.580 0.580 54,000 31,320 0.5800 0.552 0.533 0.552 0.552 0.552 56,735 0.5520 1.75%
2019-09-18 0 0.570 0.560 0.580 - - 0 0 - 0.543 0.533 0.552 - - 0 - 0.00%
2019-09-17 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.543 0.543 0.562 0.543 0.543 10,506 0.5425 0.00%
2019-09-16 0 0.570 0.570 0.590 0.570 0.570 150,000 85,500 0.5700 0.543 0.543 0.562 0.543 0.543 157,597 0.5425 -3.39%
2019-09-13 0 0.590 0.570 0.590 0.580 0.590 54,000 31,360 0.5807 0.562 0.543 0.562 0.552 0.562 56,735 0.5527 1.72%
2019-09-12 0 0.580 0.560 0.580 0.580 0.580 10,000 5,680 0.5680 0.552 0.533 0.552 0.552 0.552 10,506 0.5406 3.57%
2019-09-11 0 0.560 0.560 0.570 0.560 0.590 186,000 104,380 0.5612 0.533 0.533 0.543 0.533 0.562 195,420 0.5341 -3.45%
2019-09-10 0 0.580 0.550 0.580 0.560 0.580 66,000 37,600 0.5697 0.552 0.523 0.552 0.533 0.552 69,343 0.5422 0.00%
2019-09-09 0 0.580 0.570 0.580 0.570 0.580 114,000 65,180 0.5718 0.552 0.543 0.552 0.543 0.552 119,774 0.5442 1.75%
2019-09-06 0 0.570 0.560 0.580 0.570 0.580 66,000 37,680 0.5709 0.543 0.533 0.552 0.543 0.552 69,343 0.5434 0.00%
2019-09-05 0 0.570 0.570 0.580 0.560 0.580 94,000 54,240 0.5770 0.543 0.543 0.552 0.533 0.552 98,761 0.5492 0.00%
2019-09-04 0 0.570 0.560 0.580 0.560 0.570 90,000 50,600 0.5622 0.543 0.533 0.552 0.533 0.543 94,558 0.5351 3.64%
2019-09-03 0 0.550 0.550 0.560 0.540 0.560 58,000 32,180 0.5548 0.523 0.523 0.533 0.514 0.533 60,938 0.5281 0.00%
2019-09-02 0 0.550 0.540 0.560 0.540 0.570 78,000 42,980 0.5510 0.523 0.514 0.533 0.514 0.543 81,950 0.5245 -5.17%
2019-08-30 0 0.580 0.540 0.580 0.560 0.580 160,527 92,059 0.5735 0.552 0.514 0.552 0.533 0.552 168,657 0.5458 1.75%
2019-08-29 0 0.570 0.560 0.570 0.550 0.570 754,000 422,800 0.5607 0.543 0.533 0.543 0.523 0.543 792,188 0.5337 0.00%
2019-08-28 0 0.570 0.560 0.580 0.560 0.600 704,000 402,120 0.5712 0.543 0.533 0.552 0.533 0.571 739,655 0.5437 -5.00%
2019-08-27 0 0.600 0.600 0.620 0.600 0.620 60,000 36,060 0.6010 0.571 0.571 0.590 0.571 0.590 63,039 0.5720 0.00%
2019-08-26 0 0.600 0.590 0.600 0.580 0.630 354,000 211,020 0.5961 0.571 0.562 0.571 0.552 0.600 371,929 0.5674 0.00%
2019-08-23 0 0.600 0.590 0.600 0.600 0.610 660,000 398,560 0.6039 0.571 0.562 0.571 0.571 0.581 693,427 0.5748 -4.76%
2019-08-22 0 0.630 0.630 0.640 0.610 0.610 44,000 26,840 0.6100 0.600 0.600 0.609 0.581 0.581 46,228 0.5806 0.00%
2019-08-21 0 0.630 0.630 0.640 0.630 0.640 76,000 47,920 0.6305 0.600 0.600 0.609 0.600 0.609 79,849 0.6001 0.00%
2019-08-20 0 0.630 0.610 0.630 0.620 0.630 124,000 77,920 0.6284 0.600 0.581 0.600 0.590 0.600 130,280 0.5981 0.00%
2019-08-19 0 0.630 0.620 0.630 0.600 0.650 1,226,000 765,080 0.6240 0.600 0.590 0.600 0.571 0.619 1,288,093 0.5940 -5.97%
2019-08-16 0 0.670 0.650 0.670 0.630 0.690 927,600 617,516 0.6657 0.638 0.619 0.638 0.600 0.657 974,580 0.6336 4.69%
2019-08-15 0 0.640 0.630 0.640 0.630 0.640 238,000 151,920 0.6383 0.609 0.600 0.609 0.600 0.609 250,054 0.6075 -1.54%
2019-08-14 0 0.650 0.640 0.650 0.640 0.660 290,000 187,780 0.6475 0.619 0.609 0.619 0.609 0.628 304,688 0.6163 1.56%
2019-08-13 0 0.640 0.640 0.650 0.620 0.650 90,000 57,200 0.6356 0.609 0.609 0.619 0.590 0.619 94,558 0.6049 0.00%
2019-08-12 0 0.640 0.640 0.650 0.630 0.650 262,000 167,640 0.6398 0.609 0.609 0.619 0.600 0.619 275,269 0.6090 1.59%
2019-08-09 0 0.630 0.620 0.630 0.630 0.640 30,000 19,000 0.6333 0.600 0.590 0.600 0.600 0.609 31,519 0.6028 -1.56%
2019-08-08 0 0.640 0.630 0.640 0.620 0.650 124,000 78,080 0.6297 0.609 0.600 0.609 0.590 0.619 130,280 0.5993 3.23%
2019-08-07 0 0.620 0.610 0.630 0.620 0.630 268,000 167,600 0.6254 0.590 0.581 0.600 0.590 0.600 281,573 0.5952 -1.59%
2019-08-06 0 0.630 0.620 0.630 0.600 0.650 626,000 381,900 0.6101 0.600 0.590 0.600 0.571 0.619 657,705 0.5807 -1.56%
2019-08-05 0 0.640 0.640 0.650 0.640 0.650 358,000 229,820 0.6420 0.609 0.609 0.619 0.609 0.619 376,131 0.6110 -1.54%
2019-08-02 0 0.650 0.650 0.690 0.650 0.660 152,000 99,080 0.6518 0.619 0.619 0.657 0.619 0.628 159,698 0.6204 -2.99%
2019-08-01 0 0.670 0.670 0.700 0.660 0.660 60,000 39,600 0.6600 0.638 0.638 0.666 0.628 0.628 63,039 0.6282 -1.47%
2019-07-31 0 0.680 0.660 0.700 0.680 0.690 382,000 261,360 0.6842 0.647 0.628 0.666 0.647 0.657 401,347 0.6512 -2.86%
2019-07-30 0 0.700 0.690 0.720 - - 0 0 - 0.666 0.657 0.685 - - 0 - 0.00%
2019-07-29 0 0.700 0.680 0.710 0.700 0.720 384,000 271,340 0.7066 0.666 0.647 0.676 0.666 0.685 403,448 0.6726 -2.78%
2019-07-26 0 0.720 0.710 0.730 0.720 0.730 344,000 249,480 0.7252 0.685 0.676 0.695 0.685 0.695 361,422 0.6903 -1.37%
2019-07-25 0 0.730 0.730 0.740 0.700 0.740 508,000 370,120 0.7286 0.695 0.695 0.704 0.666 0.704 533,728 0.6935 5.80%
2019-07-24 0 0.690 0.690 0.710 0.660 0.790 2,280,000 1,648,140 0.7229 0.657 0.657 0.676 0.628 0.752 2,395,474 0.6880 1.47%
2019-07-23 0 0.680 0.680 0.690 0.680 0.680 184,000 125,120 0.6800 0.647 0.647 0.657 0.647 0.647 193,319 0.6472 1.49%
2019-07-22 0 0.670 0.670 0.680 0.670 0.690 266,800 181,652 0.6809 0.638 0.638 0.647 0.638 0.657 280,313 0.6480 -2.90%
2019-07-19 0 0.690 0.670 0.690 0.660 0.690 600,000 405,400 0.6757 0.657 0.638 0.657 0.628 0.657 630,388 0.6431 4.55%
2019-07-18 0 0.660 0.650 0.660 0.620 0.660 422,000 269,880 0.6395 0.628 0.619 0.628 0.590 0.628 443,373 0.6087 3.13%
2019-07-17 0 0.640 0.630 0.640 0.640 0.640 358,000 229,120 0.6400 0.609 0.600 0.609 0.609 0.609 376,131 0.6091 0.00%
2019-07-16 0 0.640 0.640 0.650 0.640 0.650 364,000 233,860 0.6425 0.609 0.609 0.619 0.609 0.619 382,435 0.6115 0.00%
2019-07-15 0 0.640 0.640 0.650 0.640 0.650 238,000 154,640 0.6497 0.609 0.609 0.619 0.609 0.619 250,054 0.6184 -3.03%
2019-07-12 0 0.660 0.660 0.670 0.650 0.660 250,000 164,460 0.6578 0.628 0.628 0.638 0.619 0.628 262,662 0.6261 1.54%
2019-07-11 0 0.650 0.650 0.660 0.650 0.670 112,000 73,820 0.6591 0.619 0.619 0.628 0.619 0.638 117,672 0.6273 -1.52%
2019-07-10 0 0.660 0.650 0.660 0.650 0.680 392,000 258,640 0.6598 0.628 0.619 0.628 0.619 0.647 411,853 0.6280 -1.49%
2019-07-09 0 0.670 0.660 0.670 0.680 0.680 18,000 12,240 0.6800 0.638 0.628 0.638 0.647 0.647 18,912 0.6472 3.08%
2019-07-08 0 0.650 0.650 0.680 0.640 0.670 14,000 9,320 0.6657 0.619 0.619 0.647 0.609 0.638 14,709 0.6336 -4.41%
2019-07-05 0 0.680 0.670 0.680 0.680 0.690 42,000 28,780 0.6852 0.647 0.638 0.647 0.647 0.657 44,127 0.6522 0.00%
2019-07-04 0 0.680 0.670 0.680 0.660 0.680 302,000 203,120 0.6726 0.647 0.638 0.647 0.628 0.647 317,295 0.6402 0.00%
2019-07-03 0 0.680 0.660 0.680 0.640 0.690 1,364,000 894,260 0.6556 0.647 0.628 0.647 0.609 0.657 1,433,082 0.6240 0.00%
2019-07-02 0 0.680 0.670 0.690 0.680 0.690 180,000 123,700 0.6872 0.647 0.638 0.657 0.647 0.657 189,116 0.6541 -1.45%
2019-06-28 0 0.690 0.670 0.690 0.670 0.690 18,000 12,380 0.6878 0.657 0.638 0.657 0.638 0.657 18,912 0.6546 0.00%
2019-06-27 0 0.690 0.670 0.700 0.670 0.700 182,000 124,740 0.6854 0.657 0.638 0.666 0.638 0.666 191,218 0.6523 1.47%
2019-06-26 0 0.680 0.670 0.680 0.670 0.680 480,000 324,400 0.6758 0.647 0.638 0.647 0.638 0.647 504,310 0.6433 -1.45%
2019-06-25 0 0.690 0.690 0.710 0.680 0.710 146,000 101,980 0.6985 0.657 0.657 0.676 0.647 0.676 153,394 0.6648 -1.43%
2019-06-24 0 0.700 0.680 0.700 0.690 0.700 164,000 113,400 0.6915 0.666 0.647 0.666 0.657 0.666 172,306 0.6581 2.94%
2019-06-21 0 0.680 0.670 0.700 - - 0 0 - 0.647 0.638 0.666 - - 0 - 0.00%
2019-06-20 0 0.680 0.670 0.690 0.670 0.690 440,000 300,200 0.6823 0.647 0.638 0.657 0.638 0.657 462,284 0.6494 0.00%
2019-06-19 0 0.680 0.670 0.680 0.670 0.690 353,606 241,443 0.6828 0.647 0.638 0.647 0.638 0.657 371,515 0.6499 0.00%
2019-06-18 0 0.680 0.670 0.680 0.670 0.690 316,000 215,820 0.6830 0.647 0.638 0.647 0.638 0.657 332,004 0.6501 0.00%
2019-06-17 0 0.680 0.660 0.680 0.670 0.690 502,000 341,400 0.6801 0.647 0.628 0.647 0.638 0.657 527,425 0.6473 1.49%
2019-06-14 0 0.670 0.640 0.670 0.650 0.670 402,000 263,880 0.6564 0.638 0.609 0.638 0.619 0.638 422,360 0.6248 -1.47%
2019-06-13 0 0.680 0.680 0.690 0.680 0.680 52,000 35,360 0.6800 0.647 0.647 0.657 0.647 0.647 54,634 0.6472 -1.45%
2019-06-12 0 0.690 0.680 0.690 0.670 0.690 632,000 430,320 0.6809 0.657 0.647 0.657 0.638 0.657 664,009 0.6481 1.47%
2019-06-11 0 0.680 0.680 0.690 0.670 0.680 536,000 363,980 0.6791 0.647 0.647 0.657 0.638 0.647 563,147 0.6463 -1.45%
2019-06-10 0 0.690 0.680 0.690 0.690 0.690 104,000 71,760 0.6900 0.657 0.647 0.657 0.657 0.657 109,267 0.6567 0.00%
2019-06-06 0 0.690 0.680 0.690 0.680 0.690 264,000 179,760 0.6809 0.657 0.647 0.657 0.647 0.657 277,371 0.6481 1.47%
2019-06-05 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.647 0.647 0.666 0.647 0.647 31,519 0.6472 0.00%
2019-06-04 0 0.680 0.680 0.690 0.680 0.690 334,000 228,840 0.6851 0.647 0.647 0.657 0.647 0.657 350,916 0.6521 0.00%
2019-06-03 0 0.680 0.670 0.690 0.680 0.690 158,000 107,520 0.6805 0.647 0.638 0.657 0.647 0.657 166,002 0.6477 -1.45%
2019-05-31 0 0.690 0.680 0.700 0.670 0.690 264,000 178,240 0.6752 0.657 0.647 0.666 0.638 0.657 277,371 0.6426 0.00%
2019-05-30 0 0.690 0.690 0.700 0.680 0.690 170,000 116,320 0.6842 0.657 0.657 0.666 0.647 0.657 178,610 0.6513 -1.43%
2019-05-29 0 0.700 0.680 0.700 0.680 0.700 112,000 78,300 0.6991 0.666 0.647 0.666 0.647 0.666 117,672 0.6654 1.45%
2019-05-28 0 0.690 0.670 0.690 0.680 0.700 132,000 90,820 0.6880 0.657 0.638 0.657 0.647 0.666 138,685 0.6549 1.47%
2019-05-27 0 0.680 0.680 0.690 0.680 0.710 270,000 184,800 0.6844 0.647 0.647 0.657 0.647 0.676 283,675 0.6515 0.00%
2019-05-24 0 0.680 0.670 0.680 0.680 0.700 602,000 415,020 0.6894 0.647 0.638 0.647 0.647 0.666 632,489 0.6562 0.00%
2019-05-23 0 0.680 0.680 0.690 0.670 0.690 920,000 625,320 0.6797 0.647 0.647 0.657 0.638 0.657 966,595 0.6469 -2.86%
2019-05-22 0 0.700 0.690 0.710 0.690 0.700 268,000 187,400 0.6993 0.666 0.657 0.676 0.657 0.666 281,573 0.6655 1.45%
2019-05-21 0 0.690 0.680 0.690 0.680 0.700 280,000 193,780 0.6921 0.657 0.647 0.657 0.647 0.666 294,181 0.6587 0.00%
2019-05-20 0 0.690 0.680 0.710 0.690 0.710 380,000 262,240 0.6901 0.657 0.647 0.676 0.657 0.676 399,246 0.6568 -1.43%
2019-05-17 0 0.700 0.690 0.700 0.690 0.710 160,000 110,940 0.6934 0.666 0.657 0.666 0.657 0.676 168,103 0.6600 0.00%
2019-05-16 0 0.700 0.700 0.720 0.690 0.710 406,000 284,660 0.7011 0.666 0.666 0.685 0.657 0.676 426,563 0.6673 -1.41%
2019-05-15 0 0.710 0.710 0.720 0.700 0.730 174,000 123,520 0.7099 0.676 0.676 0.685 0.666 0.695 182,813 0.6757 2.90%
2019-05-14 0 0.690 0.690 0.700 0.690 0.700 1,538,000 1,064,600 0.6922 0.657 0.657 0.666 0.657 0.666 1,615,894 0.6588 -1.43%
2019-05-10 0 0.700 0.700 0.710 0.690 0.700 518,000 358,440 0.6920 0.666 0.666 0.676 0.657 0.666 544,235 0.6586 2.94%
2019-05-09 0 0.680 0.680 0.700 0.680 0.700 838,000 576,920 0.6884 0.647 0.647 0.666 0.647 0.666 880,442 0.6553 -2.86%
2019-05-08 0 0.700 0.680 0.700 0.670 0.700 190,000 130,680 0.6878 0.666 0.647 0.666 0.638 0.666 199,623 0.6546 1.45%
2019-05-07 0 0.690 0.690 0.710 0.680 0.700 622,000 430,160 0.6916 0.657 0.657 0.676 0.647 0.666 653,502 0.6582 1.47%
2019-05-06 0 0.680 0.670 0.680 0.670 0.690 1,376,000 939,960 0.6831 0.647 0.638 0.647 0.638 0.657 1,445,690 0.6502 -1.45%
2019-05-03 0 0.690 0.680 0.690 0.680 0.710 334,000 230,720 0.6908 0.657 0.647 0.657 0.647 0.676 350,916 0.6575 -2.82%
2019-05-02 0 0.710 0.700 0.710 0.680 0.710 524,000 364,020 0.6947 0.676 0.666 0.676 0.647 0.676 550,539 0.6612 1.43%
2019-04-30 0 0.700 0.700 0.710 0.680 0.700 574,000 397,640 0.6928 0.666 0.666 0.676 0.647 0.666 603,071 0.6594 0.00%
2019-04-29 0 0.700 0.690 0.710 0.700 0.720 406,000 286,920 0.7067 0.666 0.657 0.676 0.666 0.685 426,563 0.6726 0.00%
2019-04-26 0 0.700 0.700 0.710 0.690 0.760 1,004,000 714,140 0.7113 0.666 0.666 0.676 0.657 0.723 1,054,849 0.6770 -1.41%
2019-04-25 0 0.710 0.700 0.720 0.700 0.720 560,000 397,660 0.7101 0.676 0.666 0.685 0.666 0.685 588,362 0.6759 -1.39%
2019-04-24 0 0.720 0.720 0.730 0.720 0.730 890,000 644,260 0.7239 0.685 0.685 0.695 0.685 0.695 935,075 0.6890 0.00%
2019-04-23 0 0.720 0.720 0.730 0.710 0.730 1,010,000 728,060 0.7209 0.685 0.685 0.695 0.676 0.695 1,061,153 0.6861 -2.70%
2019-04-18 0 0.740 0.730 0.740 0.720 0.740 362,000 265,320 0.7329 0.704 0.695 0.704 0.685 0.704 380,334 0.6976 0.00%
2019-04-17 0 0.740 0.730 0.740 0.720 0.740 959,750 698,255 0.7275 0.704 0.695 0.704 0.685 0.704 1,008,358 0.6925 1.37%
2019-04-16 0 0.730 0.730 0.740 0.710 0.760 2,458,000 1,803,840 0.7339 0.695 0.695 0.704 0.676 0.723 2,582,489 0.6985 -3.31%
2019-04-15 0 0.910 0.910 0.930 0.910 0.940 8,638,000 8,025,340 0.9291 0.719 0.719 0.734 0.719 0.742 10,938,664 0.7337 -3.19%
2019-04-12 0 0.940 0.930 0.940 0.920 0.950 5,458,000 5,120,300 0.9381 0.742 0.734 0.742 0.727 0.750 6,911,696 0.7408 0.00%
2019-04-11 0 0.940 0.930 0.950 0.930 0.970 7,258,000 6,821,300 0.9398 0.742 0.734 0.750 0.734 0.766 9,191,112 0.7422 -3.09%
2019-04-10 0 0.970 0.960 0.970 0.960 0.990 3,814,000 3,702,080 0.9707 0.766 0.758 0.766 0.758 0.782 4,829,829 0.7665 -1.02%
2019-04-09 0 0.980 0.980 0.990 0.960 1.010 6,128,000 6,040,380 0.9857 0.774 0.774 0.782 0.758 0.798 7,760,145 0.7784 -2.00%
2019-04-08 0 1.000 0.990 1.000 0.980 1.010 7,610,000 7,558,960 0.9933 0.790 0.782 0.790 0.774 0.798 9,636,864 0.7844 4.17%
2019-04-04 0 0.960 0.960 0.970 0.950 0.970 2,947,600 2,836,128 0.9622 0.758 0.758 0.766 0.750 0.766 3,732,670 0.7598 1.05%
2019-04-03 0 0.950 0.940 0.950 0.940 0.950 1,174,000 1,111,000 0.9463 0.750 0.742 0.750 0.742 0.750 1,486,686 0.7473 1.06%
2019-04-02 0 0.940 0.940 0.950 0.940 0.950 858,000 807,080 0.9407 0.742 0.742 0.750 0.742 0.750 1,086,522 0.7428 -1.05%
2019-04-01 0 0.950 0.940 0.950 0.920 0.950 1,738,000 1,631,620 0.9388 0.750 0.742 0.750 0.727 0.750 2,200,903 0.7413 2.15%
2019-03-29 0 0.930 0.920 0.930 0.920 0.930 1,348,000 1,251,540 0.9284 0.734 0.727 0.734 0.727 0.734 1,707,029 0.7332 0.00%
2019-03-28 0 0.930 0.920 0.930 0.930 0.950 1,048,000 977,620 0.9328 0.734 0.727 0.734 0.734 0.750 1,327,127 0.7366 -2.11%
2019-03-27 0 0.950 0.930 0.950 0.930 0.950 992,000 930,840 0.9383 0.750 0.734 0.750 0.734 0.750 1,256,211 0.7410 2.15%
2019-03-26 0 0.930 0.930 0.940 0.930 0.960 1,406,000 1,326,420 0.9434 0.734 0.734 0.742 0.734 0.758 1,780,477 0.7450 -2.11%
2019-03-25 0 0.950 0.940 0.950 0.920 0.950 364,000 343,140 0.9427 0.750 0.742 0.750 0.727 0.750 460,949 0.7444 0.00%
2019-03-22 0 0.950 0.940 0.950 0.930 0.950 928,000 870,680 0.9382 0.750 0.742 0.750 0.734 0.750 1,175,166 0.7409 1.06%
2019-03-21 0 0.940 0.930 0.940 0.930 0.940 1,028,000 962,620 0.9364 0.742 0.734 0.742 0.734 0.742 1,301,800 0.7395 0.00%
2019-03-20 0 0.940 0.930 0.940 0.930 0.950 1,104,000 1,036,320 0.9387 0.742 0.734 0.742 0.734 0.750 1,398,042 0.7413 -1.05%
2019-03-19 0 0.950 0.950 0.960 0.950 0.970 1,286,000 1,225,920 0.9533 0.750 0.750 0.758 0.750 0.766 1,628,516 0.7528 1.06%
2019-03-18 0 0.940 0.930 0.940 0.900 0.950 2,008,020 1,868,319 0.9304 0.742 0.734 0.742 0.711 0.750 2,542,840 0.7347 4.44%
2019-03-15 0 0.900 0.890 0.910 0.890 0.920 1,906,000 1,725,180 0.9051 0.711 0.703 0.719 0.703 0.727 2,413,648 0.7148 -1.10%
2019-03-14 0 0.910 0.910 0.920 0.910 0.930 614,000 563,560 0.9179 0.719 0.719 0.727 0.719 0.734 777,534 0.7248 -1.09%
2019-03-13 0 0.920 0.910 0.920 0.910 0.940 2,260,002 2,085,161 0.9226 0.727 0.719 0.727 0.719 0.742 2,861,936 0.7286 -2.13%
2019-03-12 0 0.940 0.930 0.940 0.920 0.970 2,422,000 2,304,740 0.9516 0.742 0.734 0.742 0.727 0.766 3,067,081 0.7514 -2.08%
2019-03-11 0 0.960 0.960 0.970 0.960 0.970 700,000 677,460 0.9678 0.758 0.758 0.766 0.758 0.766 886,440 0.7642 0.00%
2019-03-08 0 0.960 0.960 0.970 0.960 0.980 858,277 832,957 0.9705 0.758 0.758 0.766 0.758 0.774 1,086,872 0.7664 0.00%
2019-03-07 0 0.960 0.960 0.970 0.950 0.990 1,950,000 1,874,860 0.9615 0.758 0.758 0.766 0.750 0.782 2,469,367 0.7592 -3.03%
2019-03-06 0 0.990 0.970 0.980 0.980 1.020 3,194,000 3,197,940 1.0012 0.782 0.766 0.774 0.774 0.805 4,044,697 0.7907 -1.00%
2019-03-05 0 1.000 0.990 1.000 0.990 1.010 1,196,000 1,200,520 1.0038 0.790 0.782 0.790 0.782 0.798 1,514,545 0.7927 -0.99%
2019-03-04 0 1.010 1.000 1.010 0.960 1.020 3,696,000 3,677,620 0.9950 0.798 0.790 0.798 0.758 0.805 4,680,401 0.7857 2.02%
2019-03-01 0 0.990 0.990 1.000 0.970 1.130 10,433,211 10,812,434 1.0363 0.782 0.782 0.790 0.766 0.892 13,212,015 0.8184 -7.48%
2019-02-28 0 1.070 1.060 1.070 1.040 1.070 868,000 915,600 1.0548 0.845 0.837 0.845 0.821 0.845 1,099,185 0.8330 0.94%
2019-02-27 0 1.060 1.050 1.060 1.040 1.070 706,000 746,760 1.0577 0.837 0.829 0.837 0.821 0.845 894,038 0.8353 1.92%
2019-02-26 0 1.040 1.010 1.040 1.030 1.040 200,000 207,020 1.0351 0.821 0.798 0.821 0.813 0.821 253,268 0.8174 0.00%
2019-02-25 0 1.040 1.040 1.050 1.010 1.060 1,856,600 1,937,482 1.0436 0.821 0.821 0.829 0.798 0.837 2,351,091 0.8241 2.97%
2019-02-22 0 1.010 1.010 1.020 0.980 1.020 517,253 520,700 1.0067 0.798 0.798 0.805 0.774 0.805 655,019 0.7949 1.00%
2019-02-21 0 1.000 0.980 1.000 0.980 1.000 100,000 98,720 0.9872 0.790 0.774 0.790 0.774 0.790 126,634 0.7796 1.01%
2019-02-20 0 0.990 0.980 0.990 0.980 1.000 188,000 186,520 0.9921 0.782 0.774 0.782 0.774 0.790 238,072 0.7835 0.00%
2019-02-19 0 0.990 0.980 0.990 0.970 0.990 62,000 60,720 0.9794 0.782 0.774 0.782 0.766 0.782 78,513 0.7734 1.02%
2019-02-18 0 0.980 0.990 1.000 0.970 1.000 132,000 130,340 0.9874 0.774 0.782 0.790 0.766 0.790 167,157 0.7797 -1.01%
2019-02-15 0 0.990 0.970 0.990 0.970 1.000 80,000 78,820 0.9853 0.782 0.766 0.782 0.766 0.790 101,307 0.7780 -1.00%
2019-02-14 0 1.000 1.000 1.010 0.980 1.020 180,000 180,080 1.0004 0.790 0.790 0.798 0.774 0.805 227,942 0.7900 0.00%
2019-02-13 0 1.000 0.990 1.000 0.960 1.020 1,372,000 1,366,700 0.9961 0.790 0.782 0.790 0.758 0.805 1,737,422 0.7866 2.04%
2019-02-12 0 0.980 0.960 0.980 0.950 0.990 102,000 98,600 0.9667 0.774 0.758 0.774 0.750 0.782 129,167 0.7634 0.00%
2019-02-11 0 0.980 0.970 0.980 0.960 0.990 144,000 140,560 0.9761 0.774 0.766 0.774 0.758 0.782 182,353 0.7708 -1.01%
2019-02-08 0 0.990 0.950 0.990 0.980 0.990 108,000 105,900 0.9806 0.782 0.750 0.782 0.774 0.782 136,765 0.7743 2.06%
2019-02-04 0 0.970 0.970 0.980 0.970 1.000 124,000 122,640 0.9890 0.766 0.766 0.774 0.766 0.790 157,026 0.7810 2.11%
2019-02-01 0 0.950 0.940 0.960 0.950 1.050 14,128,000 14,714,100 1.0415 0.750 0.742 0.758 0.750 0.829 17,890,883 0.8224 1.06%
2019-01-31 0 0.940 0.910 0.940 0.920 0.940 86,000 79,500 0.9244 0.742 0.719 0.742 0.727 0.742 108,905 0.7300 2.17%
2019-01-30 0 0.920 0.910 0.930 0.900 0.930 97,200 89,096 0.9166 0.727 0.719 0.734 0.711 0.734 123,088 0.7238 1.10%
2019-01-29 0 0.910 0.910 0.920 0.890 0.920 188,000 169,360 0.9009 0.719 0.719 0.727 0.703 0.727 238,072 0.7114 -1.09%
2019-01-28 0 0.920 0.910 0.920 0.840 0.960 1,608,000 1,444,720 0.8985 0.727 0.719 0.727 0.663 0.758 2,036,278 0.7095 10.84%
2019-01-25 0 0.830 0.830 0.840 0.830 0.840 32,222 26,755 0.8303 0.655 0.655 0.663 0.655 0.663 40,804 0.6557 0.00%
2019-01-24 0 0.830 0.830 0.840 0.820 0.840 94,000 77,240 0.8217 0.655 0.655 0.663 0.648 0.663 119,036 0.6489 1.22%
2019-01-23 0 0.820 0.820 0.840 - - 0 0 - 0.648 0.648 0.663 - - 0 - 0.00%
2019-01-22 0 0.820 0.820 0.840 0.820 0.840 72,000 59,080 0.8206 0.648 0.648 0.663 0.648 0.663 91,177 0.6480 -2.38%
2019-01-21 0 0.840 0.820 0.840 0.810 0.840 128,000 105,160 0.8216 0.663 0.648 0.663 0.640 0.663 162,092 0.6488 1.20%
2019-01-18 0 0.830 0.830 0.840 0.800 0.840 225,386 185,413 0.8226 0.655 0.655 0.663 0.632 0.663 285,416 0.6496 0.00%
2019-01-17 0 0.830 0.820 0.840 0.810 0.830 440,000 359,040 0.8160 0.655 0.648 0.663 0.640 0.655 557,191 0.6444 0.00%
2019-01-16 0 0.830 0.800 0.830 0.800 0.830 74,000 60,660 0.8197 0.655 0.632 0.655 0.632 0.655 93,709 0.6473 3.75%
2019-01-15 0 0.800 0.790 0.820 0.790 0.840 228,000 183,300 0.8039 0.632 0.624 0.648 0.624 0.663 288,726 0.6349 0.00%
2019-01-14 0 0.800 0.800 0.810 0.790 0.790 642,000 507,180 0.7900 0.632 0.632 0.640 0.624 0.624 812,992 0.6238 1.27%
2019-01-11 0 0.790 0.790 0.800 0.790 0.800 92,000 73,160 0.7952 0.624 0.624 0.632 0.624 0.632 116,503 0.6280 -2.47%
2019-01-10 0 0.810 0.790 0.810 0.810 0.810 56,000 45,360 0.8100 0.640 0.624 0.640 0.640 0.640 70,915 0.6396 0.00%
2019-01-09 0 0.810 0.770 0.810 0.800 0.830 632,000 507,920 0.8037 0.640 0.608 0.640 0.632 0.655 800,328 0.6346 0.00%
2019-01-08 0 0.810 0.780 0.810 0.780 0.810 12,000 9,420 0.7850 0.640 0.616 0.640 0.616 0.640 15,196 0.6199 0.00%
2019-01-07 0 0.810 0.800 0.810 0.800 0.810 30,000 24,040 0.8013 0.640 0.632 0.640 0.632 0.640 37,990 0.6328 -2.41%
2019-01-04 0 0.830 0.780 0.830 0.750 0.830 200,110 161,420 0.8067 0.655 0.616 0.655 0.592 0.655 253,408 0.6370 3.75%
2019-01-03 0 0.800 0.760 0.800 - - 0 0 - 0.632 0.600 0.632 - - 0 - 0.00%
2019-01-02 0 0.800 0.810 0.820 0.770 0.800 250,000 194,000 0.7760 0.632 0.640 0.648 0.608 0.632 316,586 0.6128 0.00%
2018-12-31 0 0.800 0.760 0.800 0.800 0.800 30,000 24,000 0.8000 0.632 0.600 0.632 0.632 0.632 37,990 0.6317 0.00%
2018-12-28 0 0.800 0.780 0.800 0.800 0.800 64,000 51,200 0.8000 0.632 0.616 0.632 0.632 0.632 81,046 0.6317 0.00%
2018-12-27 0 0.800 0.750 0.800 0.800 0.800 10,000 8,000 0.8000 0.632 0.592 0.632 0.632 0.632 12,663 0.6317 0.00%
2018-12-24 0 0.800 0.770 0.800 - - 422 324 0.7678 0.632 0.608 0.632 - - 534 0.6063 -1.23%
2018-12-21 0 0.810 0.780 0.810 0.790 0.810 420,000 338,300 0.8055 0.640 0.616 0.640 0.624 0.640 531,864 0.6361 3.85%
2018-12-20 0 0.780 0.770 0.790 0.780 0.780 20,000 15,600 0.7800 0.616 0.608 0.624 0.616 0.616 25,327 0.6159 0.00%
2018-12-19 0 0.780 0.750 0.790 0.780 0.790 136,000 106,280 0.7815 0.616 0.592 0.624 0.616 0.624 172,223 0.6171 1.30%
2018-12-18 0 0.770 0.770 0.790 - - 0 0 - 0.608 0.608 0.624 - - 0 - 0.00%
2018-12-17 0 0.770 0.780 0.790 0.760 0.760 30,000 22,800 0.7600 0.608 0.616 0.624 0.600 0.600 37,990 0.6002 1.32%
2018-12-14 0 0.760 0.760 0.790 0.760 0.800 310,000 244,300 0.7881 0.600 0.600 0.624 0.600 0.632 392,566 0.6223 -5.00%
2018-12-13 0 0.800 0.770 0.800 0.770 0.810 11,000,800 8,482,176 0.7711 0.632 0.608 0.632 0.608 0.640 13,930,777 0.6089 3.90%
2018-12-12 0 0.770 0.730 0.770 - - 0 0 - 0.608 0.576 0.608 - - 0 - -1.28%
2018-12-11 0 0.780 0.730 0.780 - - 0 0 - 0.616 0.576 0.616 - - 0 - 0.00%
2018-12-10 0 0.780 0.710 0.800 0.700 0.780 304,000 227,400 0.7480 0.616 0.561 0.632 0.553 0.616 384,968 0.5907 2.63%
2018-12-07 0 0.760 0.710 0.770 - - 0 0 - 0.600 0.561 0.608 - - 0 - 0.00%
2018-12-06 0 0.760 0.710 0.770 - - 0 0 - 0.600 0.561 0.608 - - 0 - 0.00%
2018-12-05 0 0.760 0.720 0.760 - - 0 0 - 0.600 0.569 0.600 - - 0 - 0.00%
2018-12-04 0 0.760 0.760 0.770 - - 0 0 - 0.600 0.600 0.608 - - 0 - 4.11%
2018-12-03 0 0.730 0.720 0.740 0.720 0.740 316,000 229,180 0.7253 0.576 0.569 0.584 0.569 0.584 400,164 0.5727 -2.67%
2018-11-30 0 0.750 0.720 0.770 - - 0 0 - 0.592 0.569 0.608 - - 0 - 0.00%
2018-11-29 0 0.750 0.740 0.750 0.750 0.770 119,605 90,555 0.7571 0.592 0.584 0.592 0.592 0.608 151,461 0.5979 1.35%
2018-11-28 0 0.740 0.740 0.770 0.730 0.740 70,000 51,780 0.7397 0.584 0.584 0.608 0.576 0.584 88,644 0.5841 -5.13%
2018-11-27 0 0.780 0.700 0.780 0.690 0.780 62,000 45,500 0.7339 0.616 0.553 0.616 0.545 0.616 78,513 0.5795 6.85%
2018-11-26 0 0.730 0.730 0.750 0.720 0.720 12,000 8,640 0.7200 0.576 0.576 0.592 0.569 0.569 15,196 0.5686 2.82%
2018-11-23 0 0.710 0.720 0.730 0.700 0.710 220,000 154,180 0.7008 0.561 0.569 0.576 0.553 0.561 278,595 0.5534 -2.74%
2018-11-22 0 0.730 0.730 0.750 0.720 0.720 18,000 12,960 0.7200 0.576 0.576 0.592 0.569 0.569 22,794 0.5686 0.00%
2018-11-21 0 0.730 0.710 0.730 - - 0 0 - 0.576 0.561 0.576 - - 0 - 0.00%
2018-11-20 0 0.730 0.730 0.740 0.710 0.710 20,000 14,200 0.7100 0.576 0.576 0.584 0.561 0.561 25,327 0.5607 1.39%
2018-11-19 0 0.720 0.700 0.750 - - 0 0 - 0.569 0.553 0.592 - - 0 - 0.00%
2018-11-16 0 0.720 0.700 0.740 - - 0 0 - 0.569 0.553 0.584 - - 0 - 0.00%
2018-11-15 0 0.720 0.700 0.740 0.680 0.730 296,000 210,420 0.7109 0.569 0.553 0.584 0.537 0.576 374,837 0.5614 -2.70%
2018-11-14 0 0.740 0.720 0.740 0.740 0.740 20,000 14,800 0.7400 0.584 0.569 0.584 0.584 0.584 25,327 0.5844 0.00%
2018-11-13 0 0.740 0.710 0.760 - - 0 0 - 0.584 0.561 0.600 - - 0 - 0.00%
2018-11-12 0 0.740 0.740 0.750 0.720 0.730 36,000 26,120 0.7256 0.584 0.584 0.592 0.569 0.576 45,588 0.5730 1.37%
2018-11-09 0 0.730 0.700 0.740 0.700 0.730 76,000 54,680 0.7195 0.576 0.553 0.584 0.553 0.576 96,242 0.5682 -1.35%
2018-11-08 0 0.740 0.710 0.750 0.740 0.740 30,000 22,200 0.7400 0.584 0.561 0.592 0.584 0.584 37,990 0.5844 0.00%
2018-11-07 0 0.740 0.740 0.770 0.700 0.720 52,000 37,280 0.7169 0.584 0.584 0.608 0.553 0.569 65,850 0.5661 0.00%
2018-11-06 0 0.740 0.700 0.760 - - 0 0 - 0.584 0.553 0.600 - - 0 - 0.00%
2018-11-05 0 0.740 0.690 0.740 - - 0 0 - 0.584 0.545 0.584 - - 0 - 0.00%
2018-11-02 0 0.740 0.750 0.760 0.740 0.740 42,000 31,080 0.7400 0.584 0.592 0.600 0.584 0.584 53,186 0.5844 0.00%
2018-11-01 0 0.740 0.690 0.760 0.740 0.740 2,000 1,480 0.7400 0.584 0.545 0.600 0.584 0.584 2,533 0.5844 1.37%
2018-10-31 0 0.730 0.700 0.740 0.700 0.740 28,000 19,960 0.7129 0.576 0.553 0.584 0.553 0.584 35,458 0.5629 4.29%
2018-10-30 0 0.700 0.720 0.740 0.700 0.710 194,000 136,140 0.7018 0.553 0.569 0.584 0.553 0.561 245,670 0.5542 -4.11%
2018-10-29 0 0.730 0.750 0.760 0.720 0.730 115,600 83,204 0.7198 0.576 0.592 0.600 0.569 0.576 146,389 0.5684 0.00%
2018-10-26 0 0.730 0.730 0.740 0.720 0.730 50,000 36,240 0.7248 0.576 0.576 0.584 0.569 0.576 63,317 0.5724 -1.35%
2018-10-25 0 0.740 0.730 0.740 0.750 0.750 28,000 21,000 0.7500 0.584 0.576 0.584 0.592 0.592 35,458 0.5923 -1.33%
2018-10-24 0 0.750 0.750 0.780 0.750 0.750 28,000 21,000 0.7500 0.592 0.592 0.616 0.592 0.592 35,458 0.5923 -3.85%
2018-10-23 0 0.780 0.780 0.790 0.720 0.790 64,000 47,560 0.7431 0.616 0.616 0.624 0.569 0.624 81,046 0.5868 -1.27%
2018-10-22 0 0.790 0.780 0.790 0.780 0.800 308,000 241,340 0.7836 0.624 0.616 0.624 0.616 0.632 390,033 0.6188 5.33%
2018-10-19 0 0.750 0.720 0.750 0.750 0.750 40,000 30,000 0.7500 0.592 0.569 0.592 0.592 0.592 50,654 0.5923 0.00%
2018-10-18 0 0.750 0.690 0.750 - - 0 0 - 0.592 0.545 0.592 - - 0 - 0.00%
2018-10-16 0 0.750 0.710 0.750 0.720 0.750 22,000 15,900 0.7227 0.592 0.561 0.592 0.569 0.592 27,860 0.5707 1.35%
2018-10-15 0 0.740 0.700 0.740 - - 0 0 - 0.584 0.553 0.584 - - 0 - 0.00%
2018-10-12 0 0.740 0.740 0.750 0.670 0.720 120,000 81,500 0.6792 0.584 0.584 0.592 0.529 0.569 151,961 0.5363 2.78%
2018-10-11 0 0.720 0.680 0.760 0.660 0.760 274,000 198,700 0.7252 0.569 0.537 0.600 0.521 0.600 346,978 0.5727 -7.69%
2018-10-10 0 0.780 0.760 0.790 0.780 0.780 50,000 39,000 0.7800 0.616 0.600 0.624 0.616 0.616 63,317 0.6159 0.00%
2018-10-09 0 0.780 0.730 0.790 - - 0 0 - 0.616 0.576 0.624 - - 0 - 0.00%
2018-10-08 0 0.780 0.720 0.780 - - 0 0 - 0.616 0.569 0.616 - - 0 - 0.00%
2018-10-05 0 0.780 0.760 0.780 0.690 0.790 36,000 26,820 0.7450 0.616 0.600 0.616 0.545 0.624 45,588 0.5883 -2.50%
2018-10-04 0 0.800 0.710 0.800 - - 0 0 - 0.632 0.561 0.632 - - 0 - 0.00%
2018-10-03 0 0.800 0.680 0.800 0.800 0.800 12,000 9,600 0.8000 0.632 0.537 0.632 0.632 0.632 15,196 0.6317 -1.23%
2018-10-02 0 0.810 0.760 0.810 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2018-09-28 0 0.810 0.790 0.810 0.810 0.810 140,004 113,403 0.8100 0.640 0.624 0.640 0.640 0.640 177,293 0.6396 0.00%
2018-09-27 0 0.810 0.770 0.810 0.800 0.810 18,000 14,480 0.8044 0.640 0.608 0.640 0.632 0.640 22,794 0.6353 2.53%
2018-09-26 0 0.790 0.750 0.800 - - 0 0 - 0.624 0.592 0.632 - - 0 - 0.00%
2018-09-24 0 0.790 0.760 0.800 - - 0 0 - 0.624 0.600 0.632 - - 0 - 0.00%
2018-09-21 0 0.790 0.790 0.800 0.770 0.780 54,000 41,600 0.7704 0.624 0.624 0.632 0.608 0.616 68,382 0.6083 0.00%
2018-09-20 0 0.790 0.760 0.790 0.750 0.790 40,000 30,240 0.7560 0.624 0.600 0.624 0.592 0.624 50,654 0.5970 0.00%
2018-09-19 0 0.790 0.780 0.800 0.790 0.790 112,000 88,480 0.7900 0.624 0.616 0.632 0.624 0.624 141,830 0.6238 0.00%
2018-09-18 0 0.790 0.790 0.800 0.770 0.780 26,000 20,240 0.7785 0.624 0.624 0.632 0.608 0.616 32,925 0.6147 3.95%
2018-09-17 0 0.760 0.740 0.790 0.760 0.770 50,000 38,260 0.7652 0.600 0.584 0.624 0.600 0.608 63,317 0.6043 -1.30%
2018-09-14 0 0.770 0.750 0.770 - - 0 0 - 0.608 0.592 0.608 - - 0 - 0.00%
2018-09-13 0 0.770 0.770 0.780 0.740 0.750 100,000 74,200 0.7420 0.608 0.608 0.616 0.584 0.592 126,634 0.5859 0.00%
2018-09-12 0 0.770 0.730 0.770 - - 0 0 - 0.608 0.576 0.608 - - 0 - 0.00%
2018-09-11 0 0.770 0.770 0.780 0.740 0.750 76,000 56,280 0.7405 0.608 0.608 0.616 0.584 0.592 96,242 0.5848 2.67%
2018-09-10 0 0.750 0.740 0.750 - - 0 0 - 0.592 0.584 0.592 - - 0 - -3.85%
2018-09-07 0 0.780 0.740 0.780 0.780 0.780 2,000 1,560 0.7800 0.616 0.584 0.616 0.616 0.616 2,533 0.6159 2.63%
2018-09-06 0 0.760 0.740 0.770 0.740 0.760 78,000 59,120 0.7579 0.600 0.584 0.608 0.584 0.600 98,775 0.5985 -2.06%
2018-09-05 0 0.800 0.760 0.790 0.750 0.800 91,600 69,596 0.7598 0.613 0.582 0.605 0.574 0.613 119,584 0.5820 1.27%
2018-09-04 0 0.790 0.790 0.800 0.780 0.780 10,000 7,800 0.7800 0.605 0.605 0.613 0.597 0.597 13,055 0.5975 -1.25%
2018-09-03 0 0.800 0.770 0.800 0.800 0.800 10,000 8,000 0.8000 0.613 0.590 0.613 0.613 0.613 13,055 0.6128 3.90%
2018-08-31 0 0.770 0.760 0.770 0.770 0.770 12,000 9,240 0.7700 0.590 0.582 0.590 0.590 0.590 15,666 0.5898 0.00%
2018-08-30 0 0.770 0.760 0.810 0.770 0.780 62,000 47,860 0.7719 0.590 0.582 0.620 0.590 0.597 80,941 0.5913 -3.75%
2018-08-29 0 0.800 0.800 0.810 - - 0 0 - 0.613 0.613 0.620 - - 0 - 2.56%
2018-08-28 0 0.780 0.780 0.820 0.780 0.780 32,000 24,960 0.7800 0.597 0.597 0.628 0.597 0.597 41,776 0.5975 -2.50%
2018-08-27 0 0.800 0.800 0.810 0.770 0.780 92,000 71,740 0.7798 0.613 0.613 0.620 0.590 0.597 120,107 0.5973 2.56%
2018-08-24 0 0.780 0.770 0.780 0.770 0.780 92,000 71,260 0.7746 0.597 0.590 0.597 0.590 0.597 120,107 0.5933 -1.27%
2018-08-23 0 0.790 0.790 0.800 0.750 0.770 104,000 79,580 0.7652 0.605 0.605 0.613 0.574 0.590 135,773 0.5861 -1.25%
2018-08-22 0 0.800 0.770 0.800 0.800 0.800 22,000 17,600 0.8000 0.613 0.590 0.613 0.613 0.613 28,721 0.6128 3.90%
2018-08-21 0 0.770 0.760 0.780 0.760 0.770 78,000 59,480 0.7626 0.590 0.582 0.597 0.582 0.590 101,830 0.5841 -1.28%
2018-08-20 0 0.780 0.780 0.790 0.740 0.800 214,000 166,980 0.7803 0.597 0.597 0.605 0.567 0.613 279,379 0.5977 -1.27%
2018-08-17 0 0.790 0.750 0.790 0.770 0.800 106,000 83,040 0.7834 0.605 0.574 0.605 0.590 0.613 138,384 0.6001 6.76%
2018-08-16 0 0.740 0.740 0.770 0.740 0.760 152,000 114,920 0.7561 0.567 0.567 0.590 0.567 0.582 198,437 0.5791 -7.50%
2018-08-15 0 0.800 0.750 0.800 - - 0 0 - 0.613 0.574 0.613 - - 0 - 0.00%
2018-08-14 0 0.800 0.770 0.800 0.750 0.800 70,000 53,580 0.7654 0.613 0.590 0.613 0.574 0.613 91,386 0.5863 0.00%
2018-08-13 0 0.800 0.750 0.800 0.810 0.810 12,000 9,720 0.8100 0.613 0.574 0.613 0.620 0.620 15,666 0.6204 0.00%
2018-08-10 0 0.800 0.770 0.800 0.800 0.800 200,000 160,000 0.8000 0.613 0.590 0.613 0.613 0.613 261,101 0.6128 -1.23%
2018-08-09 0 0.810 0.780 0.810 0.810 0.810 12,000 9,720 0.8100 0.620 0.597 0.620 0.620 0.620 15,666 0.6204 3.85%
2018-08-08 0 0.780 0.780 0.790 0.770 0.810 220,000 171,680 0.7804 0.597 0.597 0.605 0.590 0.620 287,212 0.5977 -3.70%
2018-08-07 0 0.810 0.800 0.810 0.810 0.810 140,000 113,400 0.8100 0.620 0.613 0.620 0.620 0.620 182,771 0.6204 -2.41%
2018-08-06 0 0.830 0.810 0.830 - - 0 0 - 0.636 0.620 0.636 - - 0 - -1.19%
2018-08-03 0 0.840 0.810 0.840 0.810 0.840 42,000 34,080 0.8114 0.643 0.620 0.643 0.620 0.643 54,831 0.6215 2.44%
2018-08-02 0 0.820 0.800 0.820 0.820 0.820 10,000 8,200 0.8200 0.628 0.613 0.628 0.628 0.628 13,055 0.6281 -2.38%
2018-08-01 0 0.840 0.800 0.840 0.850 0.850 48,000 40,800 0.8500 0.643 0.613 0.643 0.651 0.651 62,664 0.6511 -1.18%
2018-07-31 0 0.850 0.820 0.850 - - 1,200 948 0.7900 0.651 0.628 0.651 - - 1,567 0.6051 0.00%
2018-07-30 0 0.850 0.850 0.860 0.830 0.860 42,000 34,920 0.8314 0.651 0.651 0.659 0.636 0.659 54,831 0.6369 1.19%
2018-07-27 0 0.840 0.830 0.870 0.830 0.840 32,000 26,720 0.8350 0.643 0.636 0.666 0.636 0.643 41,776 0.6396 1.20%
2018-07-26 0 0.830 0.860 0.870 0.830 0.830 32,000 26,560 0.8300 0.636 0.659 0.666 0.636 0.636 41,776 0.6358 -3.49%
2018-07-25 0 0.860 0.840 0.860 0.860 0.860 24,000 20,640 0.8600 0.659 0.643 0.659 0.659 0.659 31,332 0.6587 0.00%
2018-07-24 0 0.860 0.860 0.870 0.830 0.830 6,000 4,980 0.8300 0.659 0.659 0.666 0.636 0.636 7,833 0.6358 3.61%
2018-07-23 0 0.830 0.830 0.860 0.810 0.860 6,000 5,000 0.8333 0.636 0.636 0.659 0.620 0.659 7,833 0.6383 -3.49%
2018-07-20 0 0.860 0.870 0.880 0.810 0.860 4,000 3,340 0.8350 0.659 0.666 0.674 0.620 0.659 5,222 0.6396 -2.27%
2018-07-19 0 0.880 0.830 0.880 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2018-07-18 0 0.880 0.880 0.890 0.820 0.880 540,000 467,240 0.8653 0.674 0.674 0.682 0.628 0.674 704,974 0.6628 7.32%
2018-07-17 0 0.820 0.790 0.820 0.830 0.830 20,000 16,600 0.8300 0.628 0.605 0.628 0.636 0.636 26,110 0.6358 -1.20%
2018-07-16 0 0.830 0.790 0.830 0.840 0.840 2,000 1,680 0.8400 0.636 0.605 0.636 0.643 0.643 2,611 0.6434 0.00%
2018-07-13 0 0.830 0.830 0.840 0.800 0.800 18,000 14,400 0.8000 0.636 0.636 0.643 0.613 0.613 23,499 0.6128 3.75%
2018-07-12 0 0.800 0.790 0.840 0.800 0.800 94,000 75,200 0.8000 0.613 0.605 0.643 0.613 0.613 122,718 0.6128 0.00%
2018-07-11 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.613 0.597 0.613 0.613 0.613 13,055 0.6128 0.00%
2018-07-10 0 0.800 0.790 0.800 0.790 0.800 247,200 197,524 0.7990 0.613 0.605 0.613 0.605 0.613 322,721 0.6121 -1.23%
2018-07-09 0 0.810 0.790 0.810 0.790 0.810 110,000 87,980 0.7998 0.620 0.605 0.620 0.605 0.620 143,606 0.6126 2.53%
2018-07-06 0 0.790 0.780 0.800 0.780 0.790 104,000 81,960 0.7881 0.605 0.597 0.613 0.597 0.605 135,773 0.6037 0.00%
2018-07-05 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.605 0.605 0.613 0.605 0.605 26,110 0.6051 -1.25%
2018-07-04 0 0.800 0.790 0.800 0.790 0.810 79,600 63,396 0.7964 0.613 0.605 0.613 0.605 0.620 103,918 0.6101 -2.44%
2018-07-03 0 0.820 0.820 0.830 0.800 0.830 213,000 173,990 0.8169 0.628 0.628 0.636 0.613 0.636 278,073 0.6257 -1.20%
2018-06-29 0 0.830 0.800 0.830 0.770 0.890 86,000 69,740 0.8109 0.636 0.613 0.636 0.590 0.682 112,274 0.6212 1.22%
2018-06-28 0 0.820 0.810 0.840 0.800 0.820 180,000 147,380 0.8188 0.628 0.620 0.643 0.613 0.628 234,991 0.6272 -3.53%
2018-06-27 0 0.850 0.830 0.850 0.830 0.910 196,000 165,500 0.8444 0.651 0.636 0.651 0.636 0.697 255,879 0.6468 1.19%
2018-06-26 0 0.840 0.840 0.850 0.800 0.870 172,000 142,060 0.8259 0.643 0.643 0.651 0.613 0.666 224,547 0.6327 -1.18%
2018-06-25 0 0.850 0.850 0.860 0.850 0.870 106,000 92,100 0.8689 0.651 0.651 0.659 0.651 0.666 138,384 0.6655 -1.16%
2018-06-22 0 0.860 0.860 0.880 0.850 0.890 88,000 76,140 0.8652 0.659 0.659 0.674 0.651 0.682 114,885 0.6628 0.00%
2018-06-21 0 0.860 0.870 0.880 0.860 0.870 78,000 67,420 0.8644 0.659 0.666 0.674 0.659 0.666 101,830 0.6621 -1.15%
2018-06-20 0 0.870 0.860 0.870 0.840 0.870 460,000 391,280 0.8506 0.666 0.659 0.666 0.643 0.666 600,533 0.6516 1.16%
2018-06-19 0 0.860 0.850 0.870 0.850 0.900 184,000 158,220 0.8599 0.659 0.651 0.666 0.651 0.689 240,213 0.6587 -3.37%
2018-06-15 0 0.890 0.890 0.900 0.870 0.870 50,000 43,500 0.8700 0.682 0.682 0.689 0.666 0.666 65,275 0.6664 0.00%
2018-06-14 0 0.890 0.870 0.900 0.880 0.900 68,000 60,340 0.8874 0.682 0.666 0.689 0.674 0.689 88,775 0.6797 -1.11%
2018-06-13 0 0.900 0.900 0.920 0.890 0.890 32,000 28,480 0.8900 0.689 0.689 0.705 0.682 0.682 41,776 0.6817 1.12%
2018-06-12 0 0.890 0.890 0.920 0.890 0.920 28,000 25,280 0.9029 0.682 0.682 0.705 0.682 0.705 36,554 0.6916 0.00%
2018-06-11 0 0.890 0.890 0.900 0.870 0.870 50,000 43,500 0.8700 0.682 0.682 0.689 0.666 0.666 65,275 0.6664 -1.11%
2018-06-08 0 0.900 0.890 0.920 0.900 0.910 314,000 284,980 0.9076 0.689 0.682 0.705 0.689 0.697 409,929 0.6952 -2.17%
2018-06-07 0 0.920 0.910 0.920 0.900 0.920 264,000 240,940 0.9127 0.705 0.697 0.705 0.689 0.705 344,654 0.6991 2.22%
2018-06-06 0 0.900 0.910 0.920 0.890 0.920 642,260 576,843 0.8981 0.689 0.697 0.705 0.682 0.705 838,475 0.6880 3.45%
2018-06-05 0 0.870 0.870 0.910 0.860 0.870 170,000 146,220 0.8601 0.666 0.666 0.697 0.659 0.666 221,936 0.6588 0.00%
2018-06-04 0 0.870 0.860 0.880 0.870 0.880 198,000 172,660 0.8720 0.666 0.659 0.674 0.666 0.674 258,490 0.6680 0.00%
2018-06-01 0 0.870 0.870 0.900 0.870 0.870 20,000 17,400 0.8700 0.666 0.666 0.689 0.666 0.666 26,110 0.6664 0.00%
2018-05-31 0 0.870 0.870 0.900 0.870 0.890 270,000 237,860 0.8810 0.666 0.666 0.689 0.666 0.682 352,487 0.6748 -1.14%
2018-05-30 0 0.880 0.870 0.880 0.860 0.890 1,691,909 1,483,585 0.8769 0.674 0.666 0.674 0.659 0.682 2,208,800 0.6717 -3.30%
2018-05-29 0 0.910 0.890 0.920 0.910 0.920 42,000 38,240 0.9105 0.697 0.682 0.705 0.697 0.705 54,831 0.6974 -1.09%
2018-05-28 0 0.920 0.900 0.920 0.880 0.920 1,820,000 1,627,580 0.8943 0.705 0.689 0.705 0.674 0.705 2,376,024 0.6850 -2.13%
2018-05-25 0 0.940 0.920 0.940 0.920 0.940 142,000 131,880 0.9287 0.720 0.705 0.720 0.705 0.720 185,382 0.7114 1.08%
2018-05-24 0 0.930 0.930 0.940 - - 0 0 - 0.712 0.712 0.720 - - 0 - 1.09%
2018-05-23 0 0.920 0.920 0.940 0.920 0.920 150,000 138,000 0.9200 0.705 0.705 0.720 0.705 0.705 195,826 0.7047 -3.16%
2018-05-21 0 0.950 0.910 0.950 0.910 0.950 112,000 103,740 0.9263 0.728 0.697 0.728 0.697 0.728 146,217 0.7095 3.26%
2018-05-18 0 0.920 0.910 0.920 0.900 0.930 134,000 122,400 0.9134 0.705 0.697 0.705 0.689 0.712 174,938 0.6997 -1.08%
2018-05-17 0 0.930 0.920 0.930 0.940 0.940 140,000 131,600 0.9400 0.712 0.705 0.712 0.720 0.720 182,771 0.7200 -1.06%
2018-05-16 0 0.940 0.910 0.940 0.920 0.940 192,000 177,500 0.9245 0.720 0.697 0.720 0.705 0.720 250,657 0.7081 0.00%
2018-05-15 0 0.940 0.940 0.950 0.930 0.940 212,000 199,120 0.9392 0.720 0.720 0.728 0.712 0.720 276,768 0.7194 -2.08%
2018-05-14 0 0.960 0.940 0.960 0.940 0.970 110,000 105,020 0.9547 0.735 0.720 0.735 0.720 0.743 143,606 0.7313 0.00%
2018-05-11 0 0.960 0.960 0.980 0.930 0.950 284,000 267,780 0.9429 0.735 0.735 0.751 0.712 0.728 370,764 0.7222 1.05%
2018-05-10 0 0.950 0.950 0.970 0.950 0.970 426,000 405,900 0.9528 0.728 0.728 0.743 0.728 0.743 556,146 0.7298 -3.06%
2018-05-09 0 0.980 0.960 0.980 - - 0 0 - 0.751 0.735 0.751 - - 0 - 0.00%
2018-05-08 0 0.980 0.950 0.980 0.960 0.980 115,600 112,268 0.9712 0.751 0.728 0.751 0.735 0.751 150,917 0.7439 1.03%
2018-05-07 0 0.970 0.940 0.980 0.950 0.980 144,000 138,620 0.9626 0.743 0.720 0.751 0.728 0.751 187,993 0.7374 0.00%
2018-05-04 0 0.970 0.950 0.970 0.950 0.980 694,000 668,620 0.9634 0.743 0.728 0.743 0.728 0.751 906,022 0.7380 2.11%
2018-05-03 0 0.950 0.930 0.950 - - 0 0 - 0.728 0.712 0.728 - - 0 - -1.04%
2018-05-02 0 0.960 0.950 0.960 - - 0 0 - 0.735 0.728 0.735 - - 0 - 0.00%
2018-04-30 0 0.960 0.950 0.960 0.950 0.990 70,000 67,860 0.9694 0.735 0.728 0.735 0.728 0.758 91,386 0.7426 0.00%
2018-04-27 0 0.960 0.930 0.960 0.930 0.960 18,000 16,800 0.9333 0.735 0.712 0.735 0.712 0.735 23,499 0.7149 0.00%
2018-04-26 0 0.960 0.940 0.960 0.940 0.960 94,139 88,626 0.9414 0.735 0.720 0.735 0.720 0.735 122,899 0.7211 -2.04%
2018-04-25 0 0.980 0.950 0.980 0.950 0.980 398,000 382,040 0.9599 0.751 0.728 0.751 0.728 0.751 519,592 0.7353 0.00%
2018-04-24 0 0.980 0.950 0.980 0.950 0.980 104,000 99,600 0.9577 0.751 0.728 0.751 0.728 0.751 135,773 0.7336 2.08%
2018-04-23 0 0.960 0.960 0.970 0.960 0.960 152,306 146,321 0.9607 0.735 0.735 0.743 0.735 0.735 198,837 0.7359 -1.03%
2018-04-20 0 0.970 0.940 0.970 0.960 0.980 322,000 309,540 0.9613 0.743 0.720 0.743 0.735 0.751 420,373 0.7363 0.00%
2018-04-19 0 0.970 0.960 0.970 0.940 0.980 544,000 520,700 0.9572 0.743 0.735 0.743 0.720 0.751 710,196 0.7332 -0.41%
2018-04-18 0 1.030 1.030 1.040 1.020 1.050 1,156,000 1,185,700 1.0257 0.746 0.746 0.753 0.739 0.761 1,595,936 0.7429 -1.90%
2018-04-17 0 1.050 1.020 1.050 1.010 1.050 698,000 722,880 1.0356 0.761 0.739 0.761 0.732 0.761 963,636 0.7502 0.96%
2018-04-16 0 1.040 1.030 1.040 1.020 1.060 414,000 428,360 1.0347 0.753 0.746 0.753 0.739 0.768 571,555 0.7495 -0.95%
2018-04-13 0 1.050 1.050 1.060 1.030 1.050 376,000 393,860 1.0475 0.761 0.761 0.768 0.746 0.761 519,093 0.7587 -0.94%
2018-04-12 0 1.060 1.020 1.060 1.020 1.080 5,473,600 5,547,612 1.0135 0.768 0.739 0.768 0.739 0.782 7,556,674 0.7341 3.92%
2018-04-11 0 1.020 0.990 1.020 0.990 1.020 186,000 187,680 1.0090 0.739 0.717 0.739 0.717 0.739 256,786 0.7309 2.00%
2018-04-10 0 1.000 0.990 1.000 0.990 1.000 110,000 109,900 0.9991 0.724 0.717 0.724 0.717 0.724 151,862 0.7237 -0.99%
2018-04-09 0 1.010 0.990 1.010 0.980 1.010 247,007 246,146 0.9965 0.732 0.717 0.732 0.710 0.732 341,010 0.7218 3.06%
2018-04-06 0 0.980 0.960 0.980 0.970 0.980 218,000 212,680 0.9756 0.710 0.695 0.710 0.703 0.710 300,964 0.7067 0.00%
2018-04-04 0 0.980 0.970 0.980 0.970 0.990 282,000 275,560 0.9772 0.710 0.703 0.710 0.703 0.717 389,320 0.7078 -2.00%
2018-04-03 0 1.000 0.990 1.000 0.920 1.000 1,466,000 1,422,280 0.9702 0.724 0.717 0.724 0.666 0.724 2,023,912 0.7027 6.38%
2018-03-29 0 0.940 0.940 0.950 0.930 0.950 1,020,000 963,200 0.9443 0.681 0.681 0.688 0.674 0.688 1,408,179 0.6840 -1.05%
2018-03-28 0 0.950 0.950 0.960 0.930 0.960 128,001 121,801 0.9516 0.688 0.688 0.695 0.674 0.695 176,714 0.6893 -3.06%
2018-03-27 0 0.980 0.970 0.980 0.970 0.980 188,000 182,940 0.9731 0.710 0.703 0.710 0.703 0.710 259,547 0.7048 1.03%
2018-03-26 0 0.970 0.960 0.970 0.940 0.970 132,000 126,460 0.9580 0.703 0.695 0.703 0.681 0.703 182,235 0.6939 0.00%
2018-03-23 0 0.970 0.950 0.970 0.940 0.980 1,008,000 961,240 0.9536 0.703 0.688 0.703 0.681 0.710 1,391,612 0.6907 0.00%
2018-03-22 0 0.970 0.970 0.980 0.970 1.000 534,000 522,060 0.9776 0.703 0.703 0.710 0.703 0.724 737,223 0.7081 -2.02%
2018-03-21 0 0.990 0.990 1.010 0.990 1.020 1,442,000 1,445,200 1.0022 0.717 0.717 0.732 0.717 0.739 1,990,778 0.7259 -2.94%
2018-03-20 0 1.020 1.010 1.030 1.010 1.030 300,000 305,180 1.0173 0.739 0.732 0.746 0.732 0.746 414,170 0.7368 -0.97%
2018-03-19 0 1.030 1.020 1.030 1.000 1.040 820,000 833,880 1.0169 0.746 0.739 0.746 0.724 0.753 1,132,065 0.7366 1.98%
2018-03-16 0 1.010 1.000 1.020 1.000 1.030 774,000 786,300 1.0159 0.732 0.724 0.739 0.724 0.746 1,068,559 0.7359 -1.94%
2018-03-15 0 1.030 1.020 1.030 1.000 1.030 590,000 597,900 1.0134 0.746 0.739 0.746 0.724 0.746 814,535 0.7340 0.00%
2018-03-14 0 1.030 1.020 1.050 1.000 1.030 680,100 695,228 1.0222 0.746 0.739 0.761 0.724 0.746 938,924 0.7405 0.00%
2018-03-13 0 1.030 1.020 1.030 1.020 1.030 154,000 157,840 1.0249 0.746 0.739 0.746 0.739 0.746 212,607 0.7424 0.00%
2018-03-12 0 1.030 1.020 1.030 1.030 1.050 163,605 168,888 1.0323 0.746 0.739 0.746 0.746 0.761 225,868 0.7477 0.00%
2018-03-09 0 1.030 1.030 1.050 1.030 1.050 308,000 318,980 1.0356 0.746 0.746 0.761 0.746 0.761 425,215 0.7502 -0.96%
2018-03-08 0 1.040 1.030 1.050 1.020 1.060 378,000 388,440 1.0276 0.753 0.746 0.761 0.739 0.768 521,854 0.7443 0.97%
2018-03-07 0 1.030 1.030 1.040 1.030 1.050 454,000 471,180 1.0378 0.746 0.746 0.753 0.746 0.761 626,778 0.7517 -1.90%
2018-03-06 0 1.050 1.040 1.050 1.030 1.060 1,450,000 1,510,180 1.0415 0.761 0.753 0.761 0.746 0.768 2,001,823 0.7544 2.94%
2018-03-05 0 1.020 1.020 1.040 1.020 1.060 432,000 445,560 1.0314 0.739 0.739 0.753 0.739 0.768 596,405 0.7471 -4.67%
2018-03-02 0 1.070 1.030 1.070 1.000 1.070 4,572,000 4,748,240 1.0385 0.775 0.746 0.775 0.724 0.775 6,311,954 0.7523 3.88%
2018-03-01 0 1.030 1.020 1.030 1.000 1.140 6,886,832 7,131,318 1.0355 0.746 0.739 0.746 0.724 0.826 9,507,736 0.7501 -11.21%
2018-02-28 0 1.160 1.150 1.170 1.150 1.190 1,266,000 1,482,780 1.1712 0.840 0.833 0.847 0.833 0.862 1,747,798 0.8484 -1.69%
2018-02-27 0 1.180 1.160 1.180 1.150 1.190 1,905,211 2,225,488 1.1681 0.855 0.840 0.855 0.833 0.862 2,630,272 0.8461 0.85%
2018-02-26 0 1.170 1.170 1.180 1.140 1.190 1,968,416 2,298,178 1.1675 0.847 0.847 0.855 0.826 0.862 2,717,531 0.8457 3.54%
2018-02-23 0 1.130 1.110 1.130 1.110 1.140 674,000 757,100 1.1233 0.819 0.804 0.819 0.804 0.826 930,502 0.8136 0.00%
2018-02-22 0 1.130 1.120 1.140 1.110 1.140 718,000 808,260 1.1257 0.819 0.811 0.826 0.804 0.826 991,247 0.8154 -0.88%
2018-02-21 0 1.140 1.130 1.150 1.120 1.170 850,028 966,510 1.1370 0.826 0.819 0.833 0.811 0.847 1,173,521 0.8236 1.79%
2018-02-20 0 1.120 1.110 1.120 1.090 1.220 9,223,631 10,739,647 1.1644 0.811 0.804 0.811 0.790 0.884 12,733,844 0.8434 4.67%
2018-02-15 0 1.070 1.060 1.070 1.050 1.080 1,068,000 1,137,320 1.0649 0.775 0.768 0.775 0.761 0.782 1,474,446 0.7714 2.88%
2018-02-14 0 1.040 1.010 1.040 1.000 1.040 1,009,600 1,034,304 1.0245 0.753 0.732 0.753 0.724 0.753 1,393,821 0.7421 2.97%
2018-02-13 0 1.010 1.000 1.020 0.980 1.020 805,200 806,092 1.0011 0.732 0.724 0.739 0.710 0.739 1,111,633 0.7251 3.06%
2018-02-12 0 0.980 0.970 0.980 0.960 0.990 414,000 403,740 0.9752 0.710 0.703 0.710 0.695 0.717 571,555 0.7064 2.08%
2018-02-09 0 0.960 0.950 0.960 0.930 0.960 501,899 475,286 0.9470 0.695 0.688 0.695 0.674 0.695 692,905 0.6859 -4.95%
2018-02-08 0 1.010 1.000 1.010 0.990 1.020 58,000 58,300 1.0052 0.732 0.724 0.732 0.717 0.739 80,073 0.7281 1.00%
2018-02-07 0 1.000 0.990 1.000 0.990 1.050 1,603,632 1,628,883 1.0157 0.724 0.717 0.724 0.717 0.761 2,213,922 0.7357 1.01%
2018-02-06 0 0.990 0.980 0.990 0.970 1.020 1,474,000 1,442,840 0.9789 0.717 0.710 0.717 0.703 0.739 2,034,956 0.7090 -5.71%
2018-02-05 0 1.050 1.030 1.050 0.960 1.080 2,018,022 2,053,333 1.0175 0.761 0.746 0.761 0.695 0.782 2,786,015 0.7370 0.96%
2018-02-02 0 1.040 1.030 1.040 1.010 1.080 1,874,400 1,956,240 1.0437 0.753 0.746 0.753 0.732 0.782 2,587,736 0.7560 -0.95%
2018-02-01 0 1.050 1.040 1.050 1.010 1.220 14,179,450 15,638,842 1.1029 0.761 0.753 0.761 0.732 0.884 19,575,686 0.7989 -13.93%
2018-01-31 1 1.220 1.220 1.230 0.910 1.220 40,375,197 44,250,617 1.0960 0.884 0.884 0.891 0.659 0.884 55,740,681 0.7939 35.56%
2018-01-30 0 0.900 0.890 0.900 0.870 0.900 513,605 458,544 0.8928 0.652 0.645 0.652 0.630 0.652 709,066 0.6467 1.12%
2018-01-29 0 0.890 0.880 0.890 0.880 0.890 308,000 273,620 0.8884 0.645 0.637 0.645 0.637 0.645 425,215 0.6435 0.00%
2018-01-26 0 0.890 0.880 0.890 0.880 0.900 502,000 444,280 0.8850 0.645 0.637 0.645 0.637 0.652 693,045 0.6411 1.14%
2018-01-25 0 0.880 0.870 0.880 0.880 0.880 178,000 156,640 0.8800 0.637 0.630 0.637 0.637 0.637 245,741 0.6374 -2.22%
2018-01-24 0 0.900 0.880 0.900 0.870 0.900 260,000 227,220 0.8739 0.652 0.637 0.652 0.630 0.652 358,948 0.6330 0.00%
2018-01-23 0 0.900 0.870 0.900 0.870 0.900 1,015,200 895,612 0.8822 0.652 0.630 0.652 0.630 0.652 1,401,552 0.6390 1.12%
2018-01-22 0 0.890 0.880 0.890 0.870 0.890 202,000 177,740 0.8799 0.645 0.637 0.645 0.630 0.645 278,875 0.6373 1.14%
2018-01-19 0 0.880 0.870 0.880 0.850 0.880 444,000 384,560 0.8661 0.637 0.630 0.637 0.616 0.637 612,972 0.6274 0.00%
2018-01-18 0 0.880 0.870 0.890 0.870 0.880 258,000 225,960 0.8758 0.637 0.630 0.645 0.630 0.637 356,186 0.6344 0.00%
2018-01-17 0 0.880 0.880 0.890 0.870 0.880 84,000 73,860 0.8793 0.637 0.637 0.645 0.630 0.637 115,968 0.6369 0.00%
2018-01-16 0 0.880 0.880 0.890 0.880 0.920 1,133,339 1,020,078 0.9001 0.637 0.637 0.645 0.637 0.666 1,564,651 0.6520 0.00%
2018-01-15 0 0.880 0.870 0.880 0.870 0.900 186,000 163,320 0.8781 0.637 0.630 0.637 0.630 0.652 256,786 0.6360 0.00%
2018-01-12 0 0.880 0.870 0.880 0.880 0.890 328,000 290,660 0.8862 0.637 0.630 0.637 0.637 0.645 452,826 0.6419 -1.12%
2018-01-11 0 0.890 0.880 0.890 0.880 0.890 380,000 337,460 0.8881 0.645 0.637 0.645 0.637 0.645 524,616 0.6433 -1.11%
2018-01-10 0 0.900 0.880 0.900 0.880 0.900 184,000 162,700 0.8842 0.652 0.637 0.652 0.637 0.652 254,024 0.6405 0.00%
2018-01-09 0 0.900 0.890 0.900 0.880 0.910 1,316,000 1,178,260 0.8953 0.652 0.645 0.652 0.637 0.659 1,816,827 0.6485 0.00%
2018-01-08 0 0.900 0.900 0.910 0.860 0.950 3,772,083 3,460,162 0.9173 0.652 0.652 0.659 0.623 0.688 5,207,615 0.6644 4.65%
2018-01-05 0 0.860 0.840 0.870 0.850 0.860 204,000 174,720 0.8565 0.623 0.608 0.630 0.616 0.623 281,636 0.6204 2.38%
2018-01-04 0 0.840 0.840 0.870 0.840 0.880 673,600 574,340 0.8526 0.608 0.608 0.630 0.608 0.637 929,950 0.6176 -4.55%
2018-01-03 0 0.880 0.860 0.880 0.860 0.880 408,000 356,660 0.8742 0.637 0.623 0.637 0.623 0.637 563,271 0.6332 2.33%
2018-01-02 0 0.860 0.860 0.870 0.840 0.880 458,000 398,120 0.8693 0.623 0.623 0.630 0.608 0.637 632,300 0.6296 1.18%
2017-12-29 0 0.850 0.830 0.860 0.840 0.860 920,000 777,500 0.8451 0.616 0.601 0.623 0.608 0.623 1,270,122 0.6121 0.00%
2017-12-28 0 0.850 0.840 0.860 0.820 0.870 584,694 496,581 0.8493 0.616 0.608 0.623 0.594 0.630 807,209 0.6152 2.41%
2017-12-27 0 0.830 0.830 0.850 0.820 0.830 192,000 159,100 0.8286 0.601 0.601 0.616 0.594 0.601 265,069 0.6002 -2.35%
2017-12-22 0 0.850 0.840 0.850 0.840 0.850 280,166 237,152 0.8465 0.616 0.608 0.616 0.608 0.616 386,788 0.6131 1.19%
2017-12-21 0 0.840 0.830 0.840 0.820 0.840 1,302,028 1,084,622 0.8330 0.608 0.601 0.608 0.594 0.608 1,797,537 0.6034 0.00%
2017-12-20 0 0.840 0.830 0.840 0.830 0.840 436,000 364,340 0.8356 0.608 0.601 0.608 0.601 0.608 601,927 0.6053 0.00%
2017-12-19 0 0.840 0.830 0.840 0.830 0.840 264,000 220,720 0.8361 0.608 0.601 0.608 0.601 0.608 364,470 0.6056 -1.18%
2017-12-18 0 0.850 0.830 0.850 0.840 0.850 156,000 131,060 0.8401 0.616 0.601 0.616 0.608 0.616 215,369 0.6085 0.00%
2017-12-15 0 0.850 0.830 0.850 0.840 0.850 274,000 230,540 0.8414 0.616 0.601 0.616 0.608 0.616 378,275 0.6095 -1.16%
2017-12-14 0 0.860 0.840 0.860 0.840 0.860 86,000 73,200 0.8512 0.623 0.608 0.623 0.608 0.623 118,729 0.6165 0.00%
2017-12-13 0 0.860 0.850 0.860 0.840 0.860 98,000 82,640 0.8433 0.623 0.616 0.623 0.608 0.623 135,296 0.6108 -1.15%
2017-12-12 0 0.870 0.840 0.870 0.840 0.870 344,966 292,692 0.8485 0.630 0.608 0.630 0.608 0.630 476,249 0.6146 1.16%
2017-12-11 0 0.860 0.840 0.860 0.850 0.860 104,000 88,500 0.8510 0.623 0.608 0.623 0.616 0.623 143,579 0.6164 0.00%
2017-12-08 0 0.860 0.850 0.860 0.840 0.870 736,000 620,020 0.8424 0.623 0.616 0.623 0.608 0.630 1,016,098 0.6102 0.00%
2017-12-07 0 0.860 0.850 0.870 0.840 0.930 550,000 469,800 0.8542 0.623 0.616 0.630 0.608 0.674 759,312 0.6187 0.00%
2017-12-06 0 0.860 0.840 0.860 0.840 0.860 674,000 569,660 0.8452 0.623 0.608 0.623 0.608 0.623 930,502 0.6122 0.00%
2017-12-05 0 0.860 0.850 0.860 0.850 0.870 196,000 168,340 0.8589 0.623 0.616 0.623 0.616 0.630 270,591 0.6221 0.00%
2017-12-04 0 0.860 0.850 0.860 0.850 0.860 1,020,277 872,427 0.8551 0.623 0.616 0.623 0.616 0.623 1,408,561 0.6194 0.00%
2017-12-01 0 0.860 0.860 0.870 0.860 0.880 534,000 467,820 0.8761 0.623 0.623 0.630 0.623 0.637 737,223 0.6346 -2.27%
2017-11-30 0 0.880 0.870 0.880 0.850 0.880 1,426,000 1,246,340 0.8740 0.637 0.630 0.637 0.616 0.637 1,968,689 0.6331 1.15%
2017-11-29 0 0.870 0.850 0.870 0.850 0.870 178,831 153,841 0.8603 0.630 0.616 0.630 0.616 0.630 246,888 0.6231 1.16%
2017-11-28 0 0.860 0.850 0.880 0.850 0.870 352,000 304,060 0.8638 0.623 0.616 0.637 0.616 0.630 485,960 0.6257 -1.15%
2017-11-27 0 0.870 0.860 0.870 0.860 0.890 1,117,386 979,364 0.8765 0.630 0.623 0.630 0.623 0.645 1,542,627 0.6349 1.16%
2017-11-24 0 0.860 0.860 0.870 0.840 0.880 674,000 580,920 0.8619 0.623 0.623 0.630 0.608 0.637 930,502 0.6243 3.61%
2017-11-23 0 0.830 0.830 0.850 0.830 0.860 684,000 575,880 0.8419 0.601 0.601 0.616 0.601 0.623 944,308 0.6098 -2.35%
2017-11-22 0 0.850 0.840 0.850 0.820 0.850 810,000 683,400 0.8437 0.616 0.608 0.616 0.594 0.616 1,118,260 0.6111 -2.30%
2017-11-21 0 0.870 0.860 0.870 0.860 0.870 278,000 240,220 0.8641 0.630 0.623 0.630 0.623 0.630 383,798 0.6259 -1.14%
2017-11-20 0 0.880 0.870 0.880 0.860 0.880 128,000 111,340 0.8698 0.637 0.630 0.637 0.623 0.637 176,713 0.6301 0.00%
2017-11-17 0 0.880 0.870 0.880 0.870 0.900 299,546 262,738 0.8771 0.637 0.630 0.637 0.630 0.652 413,543 0.6353 0.00%
2017-11-16 0 0.880 0.860 0.880 0.860 0.880 322,000 277,980 0.8633 0.637 0.623 0.637 0.623 0.637 444,543 0.6253 0.00%
2017-11-15 0 0.880 0.880 0.900 0.870 0.880 252,000 219,500 0.8710 0.637 0.637 0.652 0.630 0.637 347,903 0.6309 -1.12%
2017-11-14 0 0.890 0.880 0.890 0.860 0.900 1,558,000 1,367,140 0.8775 0.645 0.637 0.645 0.623 0.652 2,150,924 0.6356 -2.20%
2017-11-13 0 0.910 0.900 0.910 0.870 0.910 1,714,000 1,520,180 0.8869 0.659 0.652 0.659 0.630 0.659 2,366,293 0.6424 2.25%
2017-11-10 0 0.890 0.880 0.890 0.880 0.910 1,652,000 1,478,800 0.8952 0.645 0.637 0.645 0.637 0.659 2,280,697 0.6484 -2.20%
2017-11-09 0 0.910 0.910 0.920 0.900 0.960 4,312,200 3,985,182 0.9242 0.659 0.659 0.666 0.652 0.695 5,953,283 0.6694 -5.21%
2017-11-08 0 0.960 0.950 0.960 0.920 1.020 10,627,228 10,314,697 0.9706 0.695 0.688 0.695 0.666 0.739 14,671,605 0.7030 5.49%
2017-11-07 0 0.910 0.910 0.920 0.880 0.920 3,434,392 3,094,900 0.9011 0.659 0.659 0.666 0.637 0.666 4,741,410 0.6527 4.60%
2017-11-06 0 0.870 0.860 0.870 0.850 0.870 1,204,000 1,030,800 0.8561 0.630 0.623 0.630 0.616 0.630 1,662,203 0.6201 0.00%
2017-11-03 0 0.870 0.860 0.870 0.860 0.880 466,000 404,760 0.8686 0.630 0.623 0.630 0.623 0.637 643,344 0.6291 0.00%
2017-11-02 0 0.870 0.860 0.870 0.860 0.870 352,000 303,380 0.8619 0.630 0.623 0.630 0.623 0.630 485,960 0.6243 0.00%
2017-11-01 0 0.870 0.850 0.870 0.850 0.870 286,000 245,040 0.8568 0.630 0.616 0.630 0.616 0.630 394,842 0.6206 0.00%
2017-10-31 0 0.870 0.860 0.870 0.850 0.880 276,000 238,880 0.8655 0.630 0.623 0.630 0.616 0.637 381,037 0.6269 1.16%
2017-10-30 0 0.860 0.850 0.870 0.850 0.860 776,816 665,520 0.8567 0.623 0.616 0.630 0.616 0.623 1,072,447 0.6206 -1.15%
2017-10-27 0 0.870 0.860 0.870 0.870 0.880 72,000 62,660 0.8703 0.630 0.623 0.630 0.630 0.637 99,401 0.6304 0.00%
2017-10-26 0 0.870 0.860 0.870 0.850 0.870 290,400 249,672 0.8598 0.630 0.623 0.630 0.616 0.630 400,917 0.6228 0.00%
2017-10-25 0 0.870 0.860 0.870 0.860 0.880 372,000 323,360 0.8692 0.630 0.623 0.630 0.623 0.637 513,571 0.6296 1.16%
2017-10-24 0 0.860 0.850 0.870 0.850 0.880 312,277 271,527 0.8695 0.623 0.616 0.630 0.616 0.637 431,119 0.6298 -2.27%
2017-10-23 0 0.880 0.860 0.880 - - 0 0 - 0.637 0.623 0.637 - - 0 - 0.00%
2017-10-20 0 0.880 0.870 0.880 0.850 0.900 1,219,557 1,067,472 0.8753 0.637 0.630 0.637 0.616 0.652 1,683,681 0.6340 3.53%
2017-10-19 0 0.850 0.840 0.850 0.840 0.870 604,000 516,440 0.8550 0.616 0.608 0.616 0.608 0.630 833,863 0.6193 -1.16%
2017-10-18 0 0.860 0.850 0.860 0.840 0.860 262,000 222,660 0.8498 0.623 0.616 0.623 0.608 0.623 361,709 0.6156 -1.15%
2017-10-17 0 0.870 0.850 0.870 0.860 0.870 196,000 168,560 0.8600 0.630 0.616 0.630 0.623 0.630 270,591 0.6229 0.00%
2017-10-16 0 0.870 0.860 0.870 0.850 0.870 618,000 529,940 0.8575 0.630 0.623 0.630 0.616 0.630 853,191 0.6211 0.00%
2017-10-13 0 0.870 0.860 0.870 0.840 0.870 866,000 739,920 0.8544 0.630 0.623 0.630 0.608 0.630 1,195,571 0.6189 0.00%
2017-10-12 0 0.870 0.860 0.870 0.860 0.890 494,110 426,930 0.8640 0.630 0.623 0.630 0.623 0.645 682,152 0.6259 1.16%
2017-10-11 0 0.860 0.860 0.880 0.840 0.910 3,386,783 2,964,437 0.8753 0.623 0.623 0.637 0.608 0.659 4,675,682 0.6340 2.38%
2017-10-10 0 0.840 0.840 0.850 0.810 0.840 1,094,000 906,700 0.8288 0.608 0.608 0.616 0.587 0.608 1,510,341 0.6003 1.20%
2017-10-09 0 0.830 0.820 0.830 0.820 0.830 474,000 390,240 0.8233 0.601 0.594 0.601 0.594 0.601 654,389 0.5963 0.00%
2017-10-06 0 0.830 0.830 0.840 0.820 0.850 511,317 425,353 0.8319 0.601 0.601 0.608 0.594 0.616 705,908 0.6026 -1.19%
2017-10-04 0 0.840 0.830 0.840 0.830 0.840 167,200 138,980 0.8312 0.608 0.601 0.608 0.601 0.608 230,831 0.6021 0.00%
2017-10-03 0 0.840 0.830 0.850 0.830 0.840 250,000 209,500 0.8380 0.608 0.601 0.616 0.601 0.608 345,142 0.6070 0.00%
2017-09-29 0 0.840 0.830 0.840 0.830 0.840 102,960 85,448 0.8299 0.608 0.601 0.608 0.601 0.608 142,143 0.6011 1.20%
2017-09-28 0 0.830 0.830 0.840 0.830 0.860 490,000 412,580 0.8420 0.601 0.601 0.608 0.601 0.623 676,478 0.6099 -1.19%
2017-09-27 0 0.840 0.840 0.850 0.830 0.840 432,000 362,580 0.8393 0.608 0.608 0.616 0.601 0.608 596,405 0.6079 0.00%
2017-09-26 0 0.840 0.840 0.850 0.830 0.850 550,000 462,160 0.8403 0.608 0.608 0.616 0.601 0.616 759,312 0.6087 1.20%
2017-09-25 0 0.830 0.830 0.850 0.830 0.880 1,894,000 1,607,160 0.8486 0.601 0.601 0.616 0.601 0.637 2,614,795 0.6146 -6.74%
2017-09-22 0 0.890 0.880 0.890 0.870 0.890 540,817 476,982 0.8820 0.645 0.637 0.645 0.630 0.645 746,634 0.6388 2.30%
2017-09-21 0 0.870 0.870 0.880 0.860 0.910 2,298,000 2,024,640 0.8810 0.630 0.630 0.637 0.623 0.659 3,172,544 0.6382 -4.40%
2017-09-20 0 0.910 0.910 0.920 0.900 0.940 1,642,166 1,505,291 0.9166 0.659 0.659 0.666 0.652 0.681 2,267,121 0.6640 -1.09%
2017-09-19 0 0.920 0.910 0.930 0.900 0.930 1,204,400 1,102,232 0.9152 0.666 0.659 0.674 0.652 0.674 1,662,755 0.6629 -2.13%
2017-09-18 0 0.940 0.930 0.940 0.930 0.970 1,206,000 1,135,260 0.9413 0.681 0.674 0.681 0.674 0.703 1,664,964 0.6819 -2.08%
2017-09-15 0 0.960 0.940 0.960 0.910 0.960 1,730,251 1,633,681 0.9442 0.695 0.681 0.695 0.659 0.695 2,388,728 0.6839 3.23%
2017-09-14 0 0.930 0.930 0.940 0.930 1.020 7,430,415 7,164,856 0.9643 0.674 0.674 0.681 0.674 0.739 10,258,189 0.6985 -6.06%
2017-09-13 0 0.990 0.990 1.000 0.860 1.090 26,490,707 26,593,168 1.0039 0.717 0.717 0.724 0.623 0.790 36,572,206 0.7271 12.50%
2017-09-12 0 0.880 0.880 0.890 0.840 0.890 2,331,451 2,018,672 0.8658 0.637 0.637 0.645 0.608 0.645 3,218,725 0.6272 2.33%
2017-09-11 0 0.860 0.850 0.860 0.840 0.920 2,854,662 2,499,475 0.8756 0.623 0.616 0.623 0.608 0.666 3,941,053 0.6342 -1.15%
2017-09-08 0 0.870 0.860 0.870 0.820 0.930 8,813,600 7,841,272 0.8897 0.630 0.623 0.630 0.594 0.674 12,167,769 0.6444 7.41%
2017-09-07 0 0.810 0.810 0.820 0.810 0.830 780,000 640,880 0.8216 0.587 0.587 0.594 0.587 0.601 1,076,843 0.5951 1.25%
2017-09-06 0 0.800 0.790 0.800 0.800 0.830 1,316,000 1,064,920 0.8092 0.579 0.572 0.579 0.579 0.601 1,816,827 0.5861 -3.61%
2017-09-05 0 0.830 0.820 0.830 0.820 0.830 304,000 249,500 0.8207 0.601 0.594 0.601 0.594 0.601 419,692 0.5945 1.22%
2017-09-04 0 0.820 0.820 0.840 0.810 0.830 266,000 219,160 0.8239 0.594 0.594 0.608 0.587 0.601 367,231 0.5968 0.00%
2017-09-01 0 0.820 0.820 0.840 0.810 0.840 652,000 536,420 0.8227 0.594 0.594 0.608 0.587 0.608 900,130 0.5959 -2.38%
2017-08-31 0 0.840 0.820 0.840 0.820 0.840 410,000 339,320 0.8276 0.608 0.594 0.608 0.594 0.608 566,033 0.5995 2.44%
2017-08-30 0 0.820 0.810 0.820 0.790 0.820 352,000 282,420 0.8023 0.594 0.587 0.594 0.572 0.594 485,960 0.5812 1.23%
2017-08-29 0 0.810 0.810 0.820 0.810 0.820 632,000 513,800 0.8130 0.587 0.587 0.594 0.587 0.594 872,519 0.5889 1.25%
2017-08-28 0 0.800 0.800 0.820 0.800 0.830 478,000 386,640 0.8089 0.579 0.579 0.594 0.579 0.601 659,911 0.5859 -2.44%
2017-08-25 0 0.820 0.820 0.830 0.810 0.830 498,000 409,380 0.8220 0.594 0.594 0.601 0.587 0.601 687,523 0.5954 -2.38%
2017-08-24 0 0.840 0.830 0.840 0.830 0.840 1,480,000 1,240,800 0.8384 0.608 0.601 0.608 0.601 0.608 2,043,240 0.6073 -1.18%
2017-08-22 0 0.850 0.850 0.860 0.850 0.880 470,000 406,100 0.8640 0.616 0.616 0.623 0.616 0.637 648,867 0.6259 -3.41%
2017-08-21 0 0.880 0.870 0.890 0.860 0.930 1,358,000 1,187,220 0.8742 0.637 0.630 0.645 0.623 0.674 1,874,811 0.6332 -4.35%
2017-08-18 0 0.920 0.910 0.920 0.890 0.920 820,000 751,720 0.9167 0.666 0.659 0.666 0.645 0.666 1,132,065 0.6640 3.37%
2017-08-17 0 0.890 0.890 0.900 0.890 0.930 1,170,000 1,055,240 0.9019 0.645 0.645 0.652 0.645 0.674 1,615,264 0.6533 -3.26%
2017-08-16 0 0.920 0.900 0.920 0.880 0.960 2,238,000 2,049,560 0.9158 0.666 0.652 0.666 0.637 0.695 3,089,710 0.6634 4.55%
2017-08-15 0 0.880 0.880 0.890 0.880 0.890 658,000 583,720 0.8871 0.637 0.637 0.645 0.637 0.645 908,413 0.6426 2.33%
2017-08-14 0 0.860 0.860 0.870 0.860 0.860 244,000 209,840 0.8600 0.623 0.623 0.630 0.623 0.623 336,858 0.6229 1.18%
2017-08-11 0 0.850 0.840 0.860 0.840 0.870 690,000 585,840 0.8490 0.616 0.608 0.623 0.608 0.630 952,592 0.6150 -3.41%
2017-08-10 0 0.880 0.880 0.890 0.850 0.890 1,226,000 1,053,840 0.8596 0.637 0.637 0.645 0.616 0.645 1,692,576 0.6226 3.53%
2017-08-09 0 0.850 0.850 0.860 0.850 0.870 1,058,000 912,220 0.8622 0.616 0.616 0.623 0.616 0.630 1,460,640 0.6245 -0.83%
2017-08-08 0 0.900 0.880 0.900 0.860 0.900 2,214,500 1,953,680 0.8822 0.621 0.607 0.621 0.593 0.621 3,210,130 0.6086 4.65%
2017-08-07 0 0.860 0.860 0.880 0.860 0.890 1,448,000 1,268,120 0.8758 0.593 0.593 0.607 0.593 0.614 2,099,015 0.6042 -2.27%
2017-08-04 0 0.880 0.880 0.890 0.870 0.900 840,060 742,294 0.8836 0.607 0.607 0.614 0.600 0.621 1,217,747 0.6096 0.00%
2017-08-03 0 0.880 0.880 0.890 0.880 0.900 520,000 459,120 0.8829 0.607 0.607 0.614 0.607 0.621 753,790 0.6091 -1.12%
2017-08-02 0 0.890 0.890 0.900 0.880 0.940 3,630,000 3,309,200 0.9116 0.614 0.614 0.621 0.607 0.648 5,262,033 0.6289 3.49%
2017-08-01 0 0.860 0.860 0.870 0.850 0.870 966,100 831,946 0.8611 0.593 0.593 0.600 0.586 0.600 1,400,454 0.5941 -1.15%
2017-07-31 0 0.870 0.860 0.870 0.860 0.870 992,100 855,647 0.8625 0.600 0.593 0.600 0.593 0.600 1,438,144 0.5950 1.16%
2017-07-28 0 0.860 0.860 0.870 0.850 0.880 832,255 716,660 0.8611 0.593 0.593 0.600 0.586 0.607 1,206,433 0.5940 0.00%
2017-07-27 0 0.860 0.850 0.870 0.850 0.900 5,766,580 5,005,807 0.8681 0.593 0.586 0.600 0.586 0.621 8,359,210 0.5988 -14.85%
2017-07-26 0 1.010 0.990 1.000 1.000 1.060 1,246,000 1,269,600 1.0189 0.697 0.683 0.690 0.690 0.731 1,806,196 0.7029 -0.98%
2017-07-25 0 1.020 1.020 1.030 0.900 1.070 11,628,000 11,860,380 1.0200 0.704 0.704 0.711 0.621 0.738 16,855,900 0.7036 15.91%
2017-07-24 0 0.880 0.870 0.900 0.860 0.880 164,000 142,300 0.8677 0.607 0.600 0.621 0.593 0.607 237,734 0.5986 2.33%
2017-07-21 0 0.860 0.860 0.870 0.860 0.880 270,000 233,360 0.8643 0.593 0.593 0.600 0.593 0.607 391,391 0.5962 -2.27%
2017-07-20 0 0.880 0.880 0.900 0.870 0.890 366,000 322,280 0.8805 0.607 0.607 0.621 0.600 0.614 530,552 0.6074 -2.22%
2017-07-19 0 0.900 0.900 0.910 0.890 0.940 1,416,000 1,294,540 0.9142 0.621 0.621 0.628 0.614 0.648 2,052,628 0.6307 0.00%
2017-07-18 0 0.900 0.900 0.910 0.800 0.900 2,044,000 1,757,300 0.8597 0.621 0.621 0.628 0.552 0.621 2,962,974 0.5931 7.14%
2017-07-17 0 0.840 0.840 0.850 0.820 0.880 1,086,000 923,280 0.8502 0.579 0.579 0.586 0.566 0.607 1,574,261 0.5865 -5.62%
2017-07-14 0 0.890 0.880 0.900 0.880 0.890 570,000 503,260 0.8829 0.614 0.607 0.621 0.607 0.614 826,270 0.6091 -1.11%
2017-07-13 0 0.900 0.900 0.910 0.890 0.920 518,000 467,800 0.9031 0.621 0.621 0.628 0.614 0.635 750,891 0.6230 0.00%
2017-07-12 0 0.900 0.900 0.910 0.900 0.920 274,000 250,700 0.9150 0.621 0.621 0.628 0.621 0.635 397,189 0.6312 -3.23%
2017-07-11 0 0.930 0.910 0.930 0.910 0.930 368,000 337,880 0.9182 0.642 0.628 0.642 0.628 0.642 533,451 0.6334 2.20%
2017-07-10 0 0.910 0.910 0.920 0.910 0.930 198,000 181,040 0.9143 0.628 0.628 0.635 0.628 0.642 287,020 0.6308 0.00%
2017-07-07 0 0.910 0.900 0.920 0.890 0.920 1,448,000 1,313,720 0.9073 0.628 0.621 0.635 0.614 0.635 2,099,015 0.6259 -2.15%
2017-07-06 0 0.930 0.930 0.940 0.900 0.950 1,436,000 1,327,180 0.9242 0.642 0.642 0.648 0.621 0.655 2,081,620 0.6376 -1.06%
2017-07-05 0 0.940 0.940 0.950 0.920 0.960 514,000 481,500 0.9368 0.648 0.648 0.655 0.635 0.662 745,092 0.6462 -2.08%
2017-07-04 0 0.960 0.950 0.980 0.960 0.990 756,000 734,900 0.9721 0.662 0.655 0.676 0.662 0.683 1,095,894 0.6706 0.00%
2017-07-03 0 0.960 0.960 0.970 0.940 0.970 902,000 862,640 0.9564 0.662 0.662 0.669 0.648 0.669 1,307,535 0.6597 -2.04%
2017-06-30 0 0.980 0.980 0.990 0.970 0.990 458,000 448,500 0.9793 0.676 0.676 0.683 0.669 0.683 663,915 0.6755 -1.01%
2017-06-29 0 0.990 0.990 1.000 0.960 1.030 1,110,000 1,090,620 0.9825 0.683 0.683 0.690 0.662 0.711 1,609,051 0.6778 -3.88%
2017-06-28 0 1.030 1.010 1.030 0.980 1.030 1,308,000 1,318,780 1.0082 0.711 0.697 0.711 0.676 0.711 1,896,071 0.6955 -0.96%
2017-06-27 0 1.040 1.020 1.040 1.000 1.060 1,392,000 1,424,180 1.0231 0.717 0.704 0.717 0.690 0.731 2,017,837 0.7058 -0.95%
2017-06-26 0 1.050 1.050 1.060 1.040 1.060 382,000 401,660 1.0515 0.724 0.724 0.731 0.717 0.731 553,746 0.7254 0.96%
2017-06-23 0 1.040 1.030 1.040 1.030 1.040 338,000 350,020 1.0356 0.717 0.711 0.717 0.711 0.717 489,963 0.7144 -1.89%
2017-06-22 0 1.060 1.060 1.070 1.040 1.070 112,000 117,580 1.0498 0.731 0.731 0.738 0.717 0.738 162,355 0.7242 1.92%
2017-06-21 0 1.040 1.040 1.050 1.030 1.050 476,000 495,620 1.0412 0.717 0.717 0.724 0.711 0.724 690,008 0.7183 -0.95%
2017-06-20 0 1.050 1.040 1.060 1.040 1.060 276,000 290,140 1.0512 0.724 0.717 0.731 0.717 0.731 400,088 0.7252 -2.78%
2017-06-19 0 1.080 1.070 1.080 1.050 1.100 744,000 805,000 1.0820 0.745 0.738 0.745 0.724 0.759 1,078,499 0.7464 1.89%
2017-06-16 0 1.060 1.040 1.060 1.040 1.080 666,000 700,100 1.0512 0.731 0.717 0.731 0.717 0.745 965,431 0.7252 -1.85%
2017-06-15 0 1.080 1.080 1.090 1.030 1.130 2,418,000 2,627,080 1.0865 0.745 0.745 0.752 0.711 0.780 3,505,123 0.7495 4.85%
2017-06-14 0 1.030 1.030 1.040 1.030 1.040 444,000 458,200 1.0320 0.711 0.711 0.717 0.711 0.717 643,621 0.7119 -2.83%
2017-06-13 0 1.060 1.050 1.060 1.030 1.080 782,000 822,400 1.0517 0.731 0.724 0.731 0.711 0.745 1,133,584 0.7255 2.91%
2017-06-12 0 1.030 1.030 1.040 1.030 1.050 482,000 498,780 1.0348 0.711 0.711 0.717 0.711 0.724 698,705 0.7139 -0.96%
2017-06-09 0 1.040 1.030 1.050 1.010 1.060 1,216,000 1,258,520 1.0350 0.717 0.711 0.724 0.697 0.731 1,762,708 0.7140 0.00%
2017-06-08 0 1.040 1.040 1.050 1.040 1.070 680,000 713,080 1.0486 0.717 0.717 0.724 0.717 0.738 985,725 0.7234 -1.89%
2017-06-07 0 1.060 1.050 1.070 1.050 1.070 544,000 575,740 1.0583 0.731 0.724 0.738 0.724 0.738 788,580 0.7301 -0.93%
2017-06-06 0 1.070 1.070 1.080 1.060 1.080 382,000 409,220 1.0713 0.738 0.738 0.745 0.731 0.745 553,746 0.7390 -0.93%
2017-06-05 0 1.080 1.080 1.100 1.070 1.100 284,000 309,540 1.0899 0.745 0.745 0.759 0.738 0.759 411,685 0.7519 -0.92%
2017-06-02 0 1.090 1.080 1.100 1.090 1.160 1,998,000 2,233,600 1.1179 0.752 0.745 0.759 0.752 0.800 2,896,292 0.7712 -5.22%
2017-06-01 0 1.150 1.140 1.150 0.990 1.170 4,914,000 5,364,960 1.0918 0.793 0.786 0.793 0.683 0.807 7,123,314 0.7532 11.65%
2017-05-31 0 1.030 1.020 1.040 1.020 1.050 786,000 808,780 1.0290 0.711 0.704 0.717 0.704 0.724 1,139,382 0.7098 0.00%
2017-05-29 0 1.030 1.020 1.040 1.020 1.080 1,152,000 1,209,060 1.0495 0.711 0.704 0.717 0.704 0.745 1,669,934 0.7240 -4.63%
2017-05-26 0 1.080 1.070 1.080 1.070 1.100 388,000 421,560 1.0865 0.745 0.738 0.745 0.738 0.759 562,443 0.7495 -0.92%
2017-05-25 0 1.090 1.080 1.090 1.070 1.100 724,000 783,580 1.0823 0.752 0.745 0.752 0.738 0.759 1,049,507 0.7466 -1.80%
2017-05-24 0 1.110 1.090 1.110 1.080 1.170 2,740,000 3,052,040 1.1139 0.766 0.752 0.766 0.745 0.807 3,971,892 0.7684 3.74%
2017-05-23 0 1.070 1.070 1.080 1.040 1.120 2,570,000 2,756,700 1.0726 0.738 0.738 0.745 0.717 0.773 3,725,461 0.7400 -5.31%
2017-05-22 0 1.130 1.120 1.130 1.100 1.160 3,598,000 4,051,760 1.1261 0.780 0.773 0.780 0.759 0.800 5,215,646 0.7768 -3.42%
2017-05-19 0 1.170 1.110 1.180 1.110 1.190 2,384,000 2,767,700 1.1609 0.807 0.766 0.814 0.766 0.821 3,455,836 0.8009 -2.50%
2017-05-18 0 1.200 1.190 1.210 1.150 1.240 884,000 1,066,260 1.2062 0.828 0.821 0.835 0.793 0.855 1,281,443 0.8321 -3.23%
2017-05-17 0 1.240 1.230 1.240 1.140 1.250 1,960,000 2,378,600 1.2136 0.855 0.849 0.855 0.786 0.862 2,841,208 0.8372 5.98%
2017-05-16 0 1.170 1.170 1.190 1.150 1.220 1,482,000 1,745,740 1.1780 0.807 0.807 0.821 0.793 0.842 2,148,301 0.8126 -3.31%
2017-05-15 0 1.210 1.200 1.220 1.200 1.260 428,000 515,920 1.2054 0.835 0.828 0.842 0.828 0.869 620,427 0.8316 -0.82%
2017-05-12 0 1.220 1.210 1.240 1.200 1.260 1,856,000 2,262,460 1.2190 0.842 0.835 0.855 0.828 0.869 2,690,450 0.8409 -4.69%
2017-05-11 0 1.280 1.250 1.280 1.250 1.280 234,000 295,080 1.2610 0.883 0.862 0.883 0.862 0.883 339,205 0.8699 -0.78%
2017-05-10 0 1.290 1.280 1.290 1.280 1.310 510,000 660,820 1.2957 0.890 0.883 0.890 0.883 0.904 739,294 0.8939 0.78%
2017-05-09 0 1.280 1.280 1.300 1.280 1.350 2,042,000 2,704,660 1.3245 0.883 0.883 0.897 0.883 0.931 2,960,075 0.9137 0.79%
2017-05-08 0 1.270 1.270 1.290 1.260 1.390 2,084,000 2,742,180 1.3158 0.876 0.876 0.890 0.869 0.959 3,020,958 0.9077 -8.63%
2017-05-05 0 1.390 1.390 1.400 1.380 1.510 4,801,000 6,965,870 1.4509 0.959 0.959 0.966 0.952 1.042 6,959,509 1.0009 -1.42%
2017-05-04 0 1.410 1.400 1.420 1.280 1.440 4,732,000 6,510,380 1.3758 0.973 0.966 0.980 0.883 0.993 6,859,487 0.9491 6.42%
2017-05-02 0 2.870 2.850 2.860 2.810 3.010 5,226,000 15,253,740 2.9188 0.914 0.908 0.911 0.895 0.959 16,409,008 0.9296 -1.37%
2017-04-28 0 2.910 2.910 2.920 2.870 3.110 5,616,000 16,746,120 2.9819 0.927 0.927 0.930 0.914 0.990 17,633,561 0.9497 -1.69%
2017-04-27 0 2.960 2.960 2.970 2.710 3.020 11,051,000 32,114,030 2.9060 0.943 0.943 0.946 0.863 0.962 34,698,804 0.9255 9.63%
2017-04-26 0 2.700 2.700 2.710 2.630 2.780 1,472,000 3,975,040 2.7004 0.860 0.860 0.863 0.838 0.885 4,621,902 0.8600 1.12%
2017-04-25 0 2.670 2.650 2.680 2.600 2.680 474,000 1,250,340 2.6378 0.850 0.844 0.854 0.828 0.854 1,488,303 0.8401 3.09%
2017-04-24 0 2.590 2.590 2.620 2.580 2.620 198,000 513,300 2.5924 0.825 0.825 0.834 0.822 0.834 621,696 0.8256 -0.77%
2017-04-21 0 2.610 2.600 2.620 2.590 2.650 270,000 706,380 2.6162 0.831 0.828 0.834 0.825 0.844 847,767 0.8332 0.38%
2017-04-20 0 2.600 2.590 2.600 2.560 2.600 210,000 540,800 2.5752 0.828 0.825 0.828 0.815 0.828 659,375 0.8202 1.96%
2017-04-19 0 2.550 2.550 2.560 2.520 2.560 850,000 2,163,320 2.5451 0.812 0.812 0.815 0.803 0.815 2,668,897 0.8106 -1.92%
2017-04-18 0 2.600 2.590 2.600 2.580 2.650 1,108,000 2,885,480 2.6042 0.828 0.825 0.828 0.822 0.844 3,478,986 0.8294 -1.52%
2017-04-13 0 2.640 2.630 2.650 2.580 2.650 578,000 1,506,900 2.6071 0.841 0.838 0.844 0.822 0.844 1,814,850 0.8303 1.15%
2017-04-12 0 2.610 2.610 2.630 2.590 2.690 1,108,000 2,917,120 2.6328 0.831 0.831 0.838 0.825 0.857 3,478,986 0.8385 -2.61%
2017-04-11 0 2.680 2.680 2.690 2.670 2.730 956,000 2,578,320 2.6970 0.854 0.854 0.857 0.850 0.869 3,001,724 0.8589 0.00%
2017-04-10 0 2.680 2.670 2.680 2.630 2.710 1,238,000 3,310,140 2.6738 0.854 0.850 0.854 0.838 0.863 3,887,170 0.8516 2.29%
2017-04-07 0 2.620 2.620 2.630 2.580 2.630 568,000 1,479,460 2.6047 0.834 0.834 0.838 0.822 0.838 1,783,451 0.8295 0.38%
2017-04-06 0 2.610 2.600 2.610 2.610 2.620 292,000 762,820 2.6124 0.831 0.828 0.831 0.831 0.834 916,845 0.8320 0.00%
2017-04-05 0 2.610 2.600 2.610 2.560 2.610 420,000 1,087,700 2.5898 0.831 0.828 0.831 0.815 0.831 1,318,749 0.8248 1.16%
2017-04-03 0 2.580 2.560 2.580 2.550 2.590 348,180 894,964 2.5704 0.822 0.815 0.822 0.812 0.825 1,093,243 0.8186 0.39%
2017-03-31 0 2.570 2.570 2.600 2.560 2.590 356,000 915,920 2.5728 0.819 0.819 0.828 0.815 0.825 1,117,797 0.8194 -0.39%
2017-03-30 0 2.580 2.580 2.600 2.570 2.600 474,000 1,225,080 2.5846 0.822 0.822 0.828 0.819 0.828 1,488,303 0.8231 -1.15%
2017-03-29 0 2.610 2.600 2.630 2.590 2.630 482,000 1,256,060 2.6059 0.831 0.828 0.838 0.825 0.838 1,513,422 0.8299 -0.76%
2017-03-28 0 2.630 2.620 2.640 2.600 2.640 266,000 698,080 2.6244 0.838 0.834 0.841 0.828 0.841 835,208 0.8358 1.54%
2017-03-27 0 2.590 2.590 2.620 2.590 2.660 594,000 1,560,020 2.6263 0.825 0.825 0.834 0.825 0.847 1,865,088 0.8364 -0.77%
2017-03-24 0 2.610 2.610 2.630 2.600 2.640 790,000 2,067,200 2.6167 0.831 0.831 0.838 0.828 0.841 2,480,505 0.8334 -0.76%
2017-03-23 0 2.630 2.630 2.640 2.570 2.670 1,532,000 4,024,440 2.6269 0.838 0.838 0.841 0.819 0.850 4,810,295 0.8366 1.94%
2017-03-22 0 2.580 2.580 2.590 2.550 2.580 662,000 1,697,320 2.5639 0.822 0.822 0.825 0.812 0.822 2,078,600 0.8166 0.00%
2017-03-21 0 2.580 2.570 2.600 2.570 2.610 816,000 2,109,500 2.5852 0.822 0.819 0.828 0.819 0.831 2,562,141 0.8233 -1.15%
2017-03-20 0 2.610 2.590 2.610 2.550 2.660 2,026,000 5,233,400 2.5831 0.831 0.825 0.831 0.812 0.847 6,361,395 0.8227 -0.76%
2017-03-17 0 2.630 2.620 2.630 2.610 2.710 1,606,000 4,273,740 2.6611 0.838 0.834 0.838 0.831 0.863 5,042,646 0.8475 -0.75%
2017-03-16 0 2.650 2.650 2.670 2.540 2.780 7,510,000 20,171,480 2.6859 0.844 0.844 0.850 0.809 0.885 23,580,492 0.8554 6.85%
2017-03-15 0 2.480 2.480 2.520 2.480 2.520 510,000 1,275,260 2.5005 0.790 0.790 0.803 0.790 0.803 1,601,338 0.7964 -0.40%
2017-03-14 0 2.490 2.490 2.500 2.470 2.530 736,000 1,827,980 2.4837 0.793 0.793 0.796 0.787 0.806 2,310,951 0.7910 -0.40%
2017-03-13 0 2.500 2.480 2.500 2.460 2.530 1,624,000 4,053,020 2.4957 0.796 0.790 0.796 0.783 0.806 5,099,164 0.7948 0.40%
2017-03-10 0 2.490 2.490 2.500 2.450 2.500 1,164,000 2,884,380 2.4780 0.793 0.793 0.796 0.780 0.796 3,654,819 0.7892 1.22%
2017-03-09 0 2.460 2.460 2.470 2.450 2.560 1,692,000 4,226,340 2.4978 0.783 0.783 0.787 0.780 0.815 5,312,676 0.7955 -5.02%
2017-03-08 0 2.590 2.570 2.580 2.550 2.640 1,383,000 3,564,430 2.5773 0.825 0.819 0.822 0.812 0.841 4,342,453 0.8208 -1.52%
2017-03-07 0 2.630 2.630 2.640 2.630 2.710 1,302,000 3,462,740 2.6596 0.838 0.838 0.841 0.838 0.863 4,088,123 0.8470 -1.50%
2017-03-06 0 2.670 2.660 2.680 2.620 2.750 2,490,000 6,690,020 2.6868 0.850 0.847 0.854 0.834 0.876 7,818,299 0.8557 1.52%
2017-03-03 0 2.630 2.610 2.630 2.550 2.700 3,378,000 8,905,420 2.6363 0.838 0.831 0.838 0.812 0.860 10,606,512 0.8396 0.00%
2017-03-02 0 2.630 2.600 2.630 2.550 2.770 7,491,000 19,769,210 2.6391 0.838 0.828 0.838 0.812 0.882 23,520,835 0.8405 -3.31%
2017-03-01 0 2.720 2.730 2.750 2.400 2.750 18,938,000 48,606,200 2.5666 0.866 0.869 0.876 0.764 0.876 59,463,031 0.8174 25.35%
2017-02-28 0 2.170 2.150 2.170 2.080 2.170 348,000 747,620 2.1483 0.691 0.685 0.691 0.662 0.691 1,092,678 0.6842 3.83%
2017-02-27 0 2.090 2.100 2.120 2.090 2.210 1,092,000 2,357,320 2.1587 0.666 0.669 0.675 0.666 0.704 3,428,748 0.6875 0.00%
2017-02-24 0 2.090 2.090 2.100 2.080 2.100 120,000 250,980 2.0915 0.666 0.666 0.669 0.662 0.669 376,785 0.6661 -0.95%
2017-02-23 0 2.110 2.100 2.120 2.110 2.160 160,000 341,260 2.1329 0.672 0.669 0.675 0.672 0.688 502,381 0.6793 -1.40%
2017-02-22 0 2.140 2.140 2.160 2.040 2.200 890,000 1,906,940 2.1426 0.682 0.682 0.688 0.650 0.701 2,794,492 0.6824 3.88%
2017-02-21 0 2.060 2.060 2.090 2.050 2.070 116,000 239,060 2.0609 0.656 0.656 0.666 0.653 0.659 364,226 0.6564 -0.48%
2017-02-20 0 2.070 2.050 2.070 2.040 2.080 496,000 1,019,120 2.0547 0.659 0.653 0.659 0.650 0.662 1,557,380 0.6544 -1.43%
2017-02-17 0 2.100 2.090 2.120 2.070 2.100 52,000 108,000 2.0769 0.669 0.666 0.675 0.659 0.669 163,274 0.6615 -1.87%
2017-02-16 0 2.140 2.090 2.140 2.090 2.140 50,000 105,340 2.1068 0.682 0.666 0.682 0.666 0.682 156,994 0.6710 1.90%
2017-02-15 0 2.100 2.100 2.140 2.090 2.120 346,000 726,700 2.1003 0.669 0.669 0.682 0.666 0.675 1,086,398 0.6689 -0.94%
2017-02-14 0 2.120 2.120 2.140 2.090 2.150 182,000 383,720 2.1084 0.675 0.675 0.682 0.666 0.685 571,458 0.6715 0.95%
2017-02-13 0 2.100 2.100 2.140 2.080 2.150 222,000 470,700 2.1203 0.669 0.669 0.682 0.662 0.685 697,053 0.6753 0.00%
2017-02-10 0 2.100 2.100 2.120 2.070 2.120 280,000 582,180 2.0792 0.669 0.669 0.675 0.659 0.675 879,166 0.6622 0.00%
2017-02-09 0 2.100 2.100 2.140 2.070 2.110 176,000 368,980 2.0965 0.669 0.669 0.682 0.659 0.672 552,619 0.6677 0.00%
2017-02-08 0 2.100 2.100 2.120 2.060 2.220 1,418,000 3,078,800 2.1712 0.669 0.669 0.675 0.656 0.707 4,452,349 0.6915 -0.47%
2017-02-07 0 2.110 2.100 2.110 2.070 2.110 204,000 426,020 2.0883 0.672 0.669 0.672 0.659 0.672 640,535 0.6651 0.00%
2017-02-06 0 2.110 2.090 2.130 2.080 2.120 534,000 1,117,860 2.0934 0.672 0.666 0.678 0.662 0.675 1,676,695 0.6667 -0.47%
2017-02-03 0 2.120 2.120 2.140 2.110 2.150 270,000 574,160 2.1265 0.675 0.675 0.682 0.672 0.685 847,767 0.6773 -1.40%
2017-02-02 0 2.150 2.130 2.150 2.070 2.250 2,030,000 4,382,280 2.1588 0.685 0.678 0.685 0.659 0.717 6,373,955 0.6875 4.37%
2017-02-01 0 2.060 2.030 2.080 2.060 2.080 82,000 169,740 2.0700 0.656 0.647 0.662 0.656 0.662 257,470 0.6593 -1.44%
2017-01-27 0 2.090 2.060 2.090 2.090 2.090 8,000 16,720 2.0900 0.666 0.656 0.666 0.666 0.666 25,119 0.6656 0.00%
2017-01-26 0 2.090 2.050 2.090 2.060 2.120 266,000 552,040 2.0753 0.666 0.653 0.666 0.656 0.675 835,208 0.6610 1.46%
2017-01-25 0 2.060 2.060 2.090 2.020 2.140 128,000 263,880 2.0616 0.656 0.656 0.666 0.643 0.682 401,905 0.6566 -1.90%
2017-01-24 0 2.100 2.080 2.100 2.050 2.140 444,000 931,740 2.0985 0.669 0.662 0.669 0.653 0.682 1,394,106 0.6683 4.48%
2017-01-23 0 2.010 2.010 2.070 2.000 2.010 252,000 505,400 2.0056 0.640 0.640 0.659 0.637 0.640 791,250 0.6387 0.00%
2017-01-20 0 2.010 2.010 2.040 2.000 2.010 62,000 124,300 2.0048 0.640 0.640 0.650 0.637 0.640 194,673 0.6385 0.50%
2017-01-19 0 2.000 1.990 2.060 1.990 2.030 242,000 485,580 2.0065 0.637 0.634 0.656 0.634 0.647 759,851 0.6390 -1.48%
2017-01-18 0 2.030 2.030 2.060 2.020 2.040 136,000 276,420 2.0325 0.647 0.647 0.656 0.643 0.650 427,024 0.6473 -2.87%
2017-01-17 0 2.090 2.040 2.090 2.010 2.110 280,000 582,600 2.0807 0.666 0.650 0.666 0.640 0.672 879,166 0.6627 2.96%
2017-01-16 0 2.030 2.000 2.030 1.970 2.030 400,000 800,980 2.0025 0.647 0.637 0.647 0.627 0.647 1,255,952 0.6377 0.00%
2017-01-13 0 2.030 2.030 2.040 2.030 2.050 168,000 341,840 2.0348 0.647 0.647 0.650 0.647 0.653 527,500 0.6480 -0.98%
2017-01-12 0 2.050 2.030 2.070 2.030 2.160 918,000 1,899,900 2.0696 0.653 0.647 0.659 0.647 0.688 2,882,409 0.6591 -5.96%
2017-01-11 0 2.180 2.160 2.190 2.140 2.250 848,000 1,837,160 2.1665 0.694 0.688 0.697 0.682 0.717 2,662,618 0.6900 -1.36%
2017-01-10 0 2.210 2.190 2.220 1.980 2.260 5,210,000 11,321,460 2.1730 0.704 0.697 0.707 0.631 0.720 16,358,770 0.6921 11.62%
2017-01-09 0 1.980 1.980 2.000 1.900 2.030 402,000 793,960 1.9750 0.631 0.631 0.637 0.605 0.647 1,262,231 0.6290 2.59%
2017-01-06 0 1.930 1.920 1.940 1.880 1.970 234,000 453,280 1.9371 0.615 0.611 0.618 0.599 0.627 734,732 0.6169 0.52%
2017-01-05 0 1.920 1.900 1.930 1.900 1.930 126,000 240,640 1.9098 0.611 0.605 0.615 0.605 0.615 395,625 0.6083 1.05%
2017-01-04 0 1.900 1.890 1.910 1.870 1.880 106,000 199,200 1.8792 0.605 0.602 0.608 0.596 0.599 332,827 0.5985 1.06%
2017-01-03 0 1.880 1.880 1.900 1.870 1.880 32,000 59,940 1.8731 0.599 0.599 0.605 0.596 0.599 100,476 0.5966 -0.53%
2016-12-30 0 1.890 1.880 1.890 1.840 1.900 114,000 213,220 1.8704 0.602 0.599 0.602 0.586 0.605 357,946 0.5957 0.53%
2016-12-29 0 1.880 1.870 1.900 1.870 1.890 66,000 124,060 1.8797 0.599 0.596 0.605 0.596 0.602 207,232 0.5987 0.00%
2016-12-28 0 1.880 1.880 1.910 1.880 1.900 54,000 101,920 1.8874 0.599 0.599 0.608 0.599 0.605 169,553 0.6011 0.00%
2016-12-23 0 1.880 1.880 1.900 1.880 1.910 514,000 976,100 1.8990 0.599 0.599 0.605 0.599 0.608 1,613,898 0.6048 -1.57%
2016-12-22 0 1.910 1.900 1.910 1.900 1.910 110,000 209,460 1.9042 0.608 0.605 0.608 0.605 0.608 345,387 0.6065 0.00%
2016-12-21 0 1.910 1.900 1.910 1.900 1.910 178,000 338,540 1.9019 0.608 0.605 0.608 0.605 0.608 558,898 0.6057 0.53%
2016-12-20 0 1.900 1.900 1.930 1.900 1.920 326,000 621,440 1.9063 0.605 0.605 0.615 0.605 0.611 1,023,601 0.6071 0.00%
2016-12-19 0 1.900 1.900 1.920 1.880 1.980 664,000 1,276,140 1.9219 0.605 0.605 0.611 0.599 0.631 2,084,880 0.6121 1.06%
2016-12-16 0 1.880 1.880 1.890 1.880 1.890 102,000 191,800 1.8804 0.599 0.599 0.602 0.599 0.602 320,268 0.5989 0.00%
2016-12-15 0 1.880 1.880 1.890 1.870 1.890 242,000 454,860 1.8796 0.599 0.599 0.602 0.596 0.602 759,851 0.5986 -1.57%
2016-12-14 0 1.910 1.880 1.910 1.880 1.910 144,000 271,800 1.8875 0.608 0.599 0.608 0.599 0.608 452,143 0.6011 1.60%
2016-12-13 0 1.880 1.880 1.900 1.870 1.880 206,000 387,180 1.8795 0.599 0.599 0.605 0.596 0.599 646,815 0.5986 0.00%
2016-12-12 0 1.880 1.870 1.890 1.870 1.910 210,000 396,160 1.8865 0.599 0.596 0.602 0.596 0.608 659,375 0.6008 0.00%
2016-12-09 0 1.880 1.870 1.900 1.870 1.900 104,000 195,620 1.8810 0.599 0.596 0.605 0.596 0.605 326,547 0.5991 -1.57%
2016-12-08 0 1.910 1.890 1.910 1.850 1.960 1,068,000 2,027,080 1.8980 0.608 0.602 0.608 0.589 0.624 3,353,391 0.6045 2.69%
2016-12-07 0 1.860 1.860 1.900 1.850 1.880 272,000 504,520 1.8549 0.592 0.592 0.605 0.589 0.599 854,047 0.5907 -0.53%
2016-12-06 0 1.870 1.850 1.890 1.840 1.890 284,000 529,820 1.8656 0.596 0.589 0.602 0.586 0.602 891,726 0.5942 1.08%
2016-12-05 0 1.850 1.850 1.900 1.830 1.860 314,000 578,740 1.8431 0.589 0.589 0.605 0.583 0.592 985,922 0.5870 -1.07%
2016-12-02 0 1.870 1.870 1.900 1.860 1.900 80,000 149,500 1.8688 0.596 0.596 0.605 0.592 0.605 251,190 0.5952 -1.58%
2016-12-01 0 1.900 1.880 1.900 1.860 1.900 188,000 352,820 1.8767 0.605 0.599 0.605 0.592 0.605 590,297 0.5977 1.60%
2016-11-30 0 1.870 1.870 1.900 1.850 1.870 78,000 144,800 1.8564 0.596 0.596 0.605 0.589 0.596 244,911 0.5912 0.54%
2016-11-29 0 1.860 1.860 1.880 1.840 1.860 202,000 374,800 1.8554 0.592 0.592 0.599 0.586 0.592 634,256 0.5909 -1.06%
2016-11-28 0 1.880 1.880 1.900 1.870 1.870 22,000 41,140 1.8700 0.599 0.599 0.605 0.596 0.596 69,077 0.5956 0.53%
2016-11-25 0 1.870 1.850 1.870 1.840 1.900 214,000 401,860 1.8779 0.596 0.589 0.596 0.586 0.605 671,934 0.5981 0.54%
2016-11-24 0 1.860 1.860 1.880 1.840 1.850 32,000 59,180 1.8494 0.592 0.592 0.599 0.586 0.589 100,476 0.5890 1.09%
2016-11-23 0 1.840 1.840 1.890 1.840 1.890 206,000 382,440 1.8565 0.586 0.586 0.602 0.586 0.602 646,815 0.5913 -1.08%
2016-11-22 0 1.860 1.860 1.870 1.850 1.870 256,000 476,300 1.8605 0.592 0.592 0.596 0.589 0.596 803,809 0.5926 -1.06%
2016-11-21 0 1.880 1.870 1.880 1.870 1.890 260,000 487,960 1.8768 0.599 0.596 0.599 0.596 0.602 816,369 0.5977 0.00%
2016-11-18 0 1.880 1.880 1.900 1.870 1.880 92,000 172,340 1.8733 0.599 0.599 0.605 0.596 0.599 288,869 0.5966 0.53%
2016-11-17 0 1.870 1.860 1.870 1.870 1.890 128,000 240,400 1.8781 0.596 0.592 0.596 0.596 0.602 401,905 0.5982 -2.60%
2016-11-16 0 1.920 1.900 1.920 1.850 1.930 436,000 825,560 1.8935 0.611 0.605 0.611 0.589 0.615 1,368,987 0.6030 3.23%
2016-11-15 0 1.860 1.840 1.860 1.840 1.890 156,000 290,020 1.8591 0.592 0.586 0.592 0.586 0.602 489,821 0.5921 1.09%
2016-11-14 0 1.840 1.840 1.880 1.800 1.860 632,000 1,157,820 1.8320 0.586 0.586 0.599 0.573 0.592 1,984,404 0.5835 -3.16%
2016-11-11 0 1.900 1.860 1.900 1.850 1.930 188,000 350,040 1.8619 0.605 0.592 0.605 0.589 0.615 590,297 0.5930 1.06%
2016-11-10 0 1.880 1.880 1.900 1.870 1.890 146,000 274,180 1.8779 0.599 0.599 0.605 0.596 0.602 458,422 0.5981 -1.05%
2016-11-09 0 1.900 1.860 1.900 1.830 1.900 618,000 1,146,900 1.8558 0.605 0.592 0.605 0.583 0.605 1,940,445 0.5910 1.60%
2016-11-08 0 1.870 1.870 1.900 1.860 1.880 208,000 388,960 1.8700 0.596 0.596 0.605 0.592 0.599 653,095 0.5956 -0.53%
2016-11-07 0 1.880 1.880 1.890 1.870 1.900 250,000 470,660 1.8826 0.599 0.599 0.602 0.596 0.605 784,970 0.5996 0.53%
2016-11-04 0 1.870 1.870 1.880 1.860 1.880 178,000 333,120 1.8715 0.596 0.596 0.599 0.592 0.599 558,898 0.5960 -0.53%
2016-11-03 0 1.880 1.880 1.890 1.860 1.880 212,000 396,460 1.8701 0.599 0.599 0.602 0.592 0.599 665,654 0.5956 -1.05%
2016-11-02 0 1.900 1.900 1.910 1.900 1.930 210,000 403,200 1.9200 0.605 0.605 0.608 0.605 0.615 659,375 0.6115 -2.06%
2016-11-01 0 1.940 1.930 1.940 1.880 1.940 366,000 703,680 1.9226 0.618 0.615 0.618 0.599 0.618 1,149,196 0.6123 3.19%
2016-10-31 0 1.880 1.880 1.900 1.870 1.910 300,000 567,600 1.8920 0.599 0.599 0.605 0.596 0.608 941,964 0.6026 0.00%
2016-10-28 0 1.880 1.880 1.900 1.850 1.920 364,000 689,960 1.8955 0.599 0.599 0.605 0.589 0.611 1,142,916 0.6037 -1.05%
2016-10-27 0 1.900 1.900 1.940 1.900 1.950 188,000 362,040 1.9257 0.605 0.605 0.618 0.605 0.621 590,297 0.6133 -1.55%
2016-10-26 0 1.930 1.930 1.960 1.930 1.960 234,000 455,460 1.9464 0.615 0.615 0.624 0.615 0.624 734,732 0.6199 -1.53%
2016-10-25 0 1.960 1.960 1.980 1.930 2.000 378,000 743,320 1.9665 0.624 0.624 0.631 0.615 0.637 1,186,874 0.6263 -2.49%
2016-10-24 0 2.010 1.990 2.030 1.930 2.090 1,302,000 2,648,420 2.0341 0.640 0.634 0.647 0.615 0.666 4,088,123 0.6478 3.61%
2016-10-20 0 1.940 1.940 1.950 1.920 1.940 376,000 727,260 1.9342 0.618 0.618 0.621 0.611 0.618 1,180,595 0.6160 1.04%
2016-10-19 0 1.920 1.900 1.950 1.920 1.930 244,000 469,660 1.9248 0.611 0.605 0.621 0.611 0.615 766,131 0.6130 -0.52%
2016-10-18 0 1.930 1.900 1.940 1.870 1.960 452,000 868,280 1.9210 0.615 0.605 0.618 0.596 0.624 1,419,225 0.6118 3.21%
2016-10-17 0 1.870 1.860 1.870 1.840 1.870 242,000 448,880 1.8549 0.596 0.592 0.596 0.586 0.596 759,851 0.5907 0.00%
2016-10-14 0 1.870 1.870 1.880 1.860 1.900 110,000 206,320 1.8756 0.596 0.596 0.599 0.592 0.605 345,387 0.5974 0.54%
2016-10-13 0 1.860 1.860 1.880 1.860 1.940 528,000 987,500 1.8703 0.592 0.592 0.599 0.592 0.618 1,657,856 0.5956 -0.53%
2016-10-12 0 1.870 1.870 1.880 1.860 1.900 200,000 376,460 1.8823 0.596 0.596 0.599 0.592 0.605 627,976 0.5995 -1.58%
2016-10-11 0 1.900 1.900 1.910 1.840 1.930 360,000 679,680 1.8880 0.605 0.605 0.608 0.586 0.615 1,130,356 0.6013 -0.52%
2016-10-07 0 1.910 1.900 1.920 1.880 1.930 256,000 489,080 1.9105 0.608 0.605 0.611 0.599 0.615 803,809 0.6085 -1.04%
2016-10-06 0 1.930 1.920 1.940 1.930 1.960 628,000 1,221,440 1.9450 0.615 0.611 0.618 0.615 0.624 1,971,844 0.6194 -1.03%
2016-10-05 0 1.950 1.950 1.960 1.920 1.960 160,000 310,840 1.9428 0.621 0.621 0.624 0.611 0.624 502,381 0.6187 0.52%
2016-10-04 0 1.940 1.940 1.960 1.910 1.980 446,000 867,420 1.9449 0.618 0.618 0.624 0.608 0.631 1,400,386 0.6194 -2.02%
2016-10-03 0 1.980 1.980 2.000 1.960 2.030 202,000 399,400 1.9772 0.631 0.631 0.637 0.624 0.647 634,256 0.6297 -0.50%
2016-09-30 0 1.990 1.930 1.980 1.890 1.990 252,000 490,480 1.9463 0.634 0.615 0.631 0.602 0.634 791,250 0.6199 2.05%
2016-09-29 0 1.950 1.950 1.980 1.950 2.000 586,000 1,156,000 1.9727 0.621 0.621 0.631 0.621 0.637 1,839,969 0.6283 -1.02%
2016-09-28 0 1.970 1.980 1.990 1.960 1.990 372,000 734,720 1.9751 0.627 0.631 0.634 0.624 0.634 1,168,035 0.6290 -1.50%
2016-09-27 0 2.000 1.980 2.000 1.980 2.020 620,000 1,236,660 1.9946 0.637 0.631 0.637 0.631 0.643 1,946,725 0.6353 -0.50%
2016-09-26 0 2.010 2.000 2.010 1.990 2.100 714,000 1,444,800 2.0235 0.640 0.637 0.640 0.634 0.669 2,241,874 0.6445 -0.50%
2016-09-23 0 2.020 2.010 2.020 2.000 2.050 450,000 911,800 2.0262 0.643 0.640 0.643 0.637 0.653 1,412,946 0.6453 -0.49%
2016-09-22 0 2.030 2.020 2.040 2.010 2.070 892,000 1,818,540 2.0387 0.647 0.643 0.650 0.640 0.659 2,800,772 0.6493 -0.98%
2016-09-21 0 2.050 2.030 2.060 2.000 2.090 816,000 1,662,180 2.0370 0.653 0.647 0.656 0.637 0.666 2,562,141 0.6487 1.49%
2016-09-20 0 2.020 2.020 2.030 2.020 2.050 350,000 711,060 2.0316 0.643 0.643 0.647 0.643 0.653 1,098,958 0.6470 -1.94%
2016-09-19 0 2.060 2.060 2.080 2.040 2.090 710,000 1,465,240 2.0637 0.656 0.656 0.662 0.650 0.666 2,229,314 0.6573 0.98%
2016-09-15 0 2.040 2.040 2.080 2.030 2.120 1,002,000 2,082,580 2.0784 0.650 0.650 0.662 0.647 0.675 3,146,159 0.6619 -2.39%
2016-09-14 0 2.090 2.080 2.100 2.040 2.210 4,946,000 10,554,640 2.1340 0.666 0.662 0.669 0.650 0.704 15,529,842 0.6796 5.03%
2016-09-13 0 1.990 1.970 1.990 1.970 2.080 1,208,000 2,436,500 2.0170 0.634 0.627 0.634 0.627 0.662 3,792,974 0.6424 -0.50%
2016-09-12 0 2.000 2.000 2.010 1.980 2.090 2,218,000 4,491,380 2.0250 0.637 0.637 0.640 0.631 0.666 6,964,252 0.6449 -4.31%
2016-09-09 0 2.090 2.090 2.100 2.070 2.170 1,802,000 3,784,380 2.1001 0.666 0.666 0.669 0.659 0.691 5,658,062 0.6688 -1.42%
2016-09-08 0 2.120 2.120 2.150 2.070 2.240 3,124,000 6,693,600 2.1426 0.675 0.675 0.685 0.659 0.713 9,808,982 0.6824 -1.40%
2016-09-07 0 2.150 2.130 2.140 2.120 2.290 4,798,000 10,595,520 2.2083 0.685 0.678 0.682 0.675 0.729 15,065,140 0.7033 -6.93%
2016-09-06 0 2.310 2.300 2.310 1.800 2.320 17,580,000 38,167,420 2.1711 0.736 0.733 0.736 0.573 0.739 55,199,075 0.6915 26.23%
2016-09-05 0 1.830 1.820 1.840 1.800 1.850 834,000 1,518,300 1.8205 0.583 0.580 0.586 0.573 0.589 2,618,659 0.5798 -0.54%
2016-09-02 0 1.840 1.850 1.870 1.820 1.870 1,024,000 1,890,240 1.8459 0.586 0.589 0.596 0.580 0.596 3,215,236 0.5879 -1.08%
2016-09-01 0 1.860 1.860 1.880 1.860 1.900 768,000 1,438,300 1.8728 0.592 0.592 0.599 0.592 0.605 2,411,427 0.5965 -3.12%
2016-08-31 0 1.920 1.900 1.930 1.860 1.960 970,000 1,858,220 1.9157 0.611 0.605 0.615 0.592 0.624 3,045,683 0.6101 0.52%
2016-08-30 0 1.910 1.900 1.910 1.880 2.010 1,468,000 2,850,900 1.9420 0.608 0.605 0.608 0.599 0.640 4,609,343 0.6185 -4.50%
2016-08-29 0 2.000 1.970 2.000 1.960 2.060 722,000 1,444,640 2.0009 0.637 0.627 0.637 0.624 0.656 2,266,993 0.6372 1.01%
2016-08-26 0 1.980 1.980 1.990 1.950 2.050 936,000 1,857,480 1.9845 0.631 0.631 0.634 0.621 0.653 2,938,927 0.6320 -1.00%
2016-08-25 0 2.000 2.000 2.010 1.940 2.130 4,340,000 8,828,320 2.0342 0.637 0.637 0.640 0.618 0.678 13,627,075 0.6479 -1.96%
2016-08-24 0 2.040 2.030 2.060 2.030 2.080 1,124,000 2,309,660 2.0549 0.650 0.647 0.656 0.647 0.662 3,529,224 0.6544 -3.32%
2016-08-23 0 2.110 2.080 2.100 2.060 2.150 1,260,000 2,639,140 2.0946 0.672 0.662 0.669 0.656 0.685 3,956,248 0.6671 -0.47%
2016-08-22 0 2.120 2.100 2.120 2.050 2.290 2,410,000 5,185,140 2.1515 0.675 0.669 0.675 0.653 0.729 7,567,109 0.6852 -7.83%
2016-08-19 0 2.300 2.290 2.300 2.170 2.330 2,284,000 5,161,880 2.2600 0.733 0.729 0.733 0.691 0.742 7,171,484 0.7198 1.32%
2016-08-18 0 2.270 2.240 2.260 2.200 2.340 1,094,000 2,478,240 2.2653 0.723 0.713 0.720 0.701 0.745 3,435,028 0.7215 -1.73%
2016-08-17 0 2.310 2.300 2.320 2.250 2.380 2,378,000 5,528,360 2.3248 0.736 0.733 0.739 0.717 0.758 7,466,633 0.7404 2.67%
2016-08-16 0 2.250 2.230 2.250 2.210 2.490 4,438,000 10,232,240 2.3056 0.717 0.710 0.717 0.704 0.793 13,934,784 0.7343 -9.27%
2016-08-15 0 2.480 2.480 2.500 2.460 2.660 4,792,000 12,084,480 2.5218 0.790 0.790 0.796 0.783 0.847 15,046,301 0.8032 -7.46%
2016-08-12 0 2.680 2.680 2.690 2.600 2.800 4,528,000 12,304,820 2.7175 0.854 0.854 0.857 0.828 0.892 14,217,373 0.8655 3.47%
2016-08-11 0 2.590 2.580 2.600 2.550 2.840 5,803,000 15,339,030 2.6433 0.825 0.822 0.828 0.812 0.904 18,220,719 0.8418 -7.83%
2016-08-10 0 2.810 2.800 2.810 2.790 2.970 3,754,000 10,838,640 2.8872 0.895 0.892 0.895 0.889 0.946 11,787,106 0.9195 -2.43%
2016-08-09 0 2.880 2.880 2.900 2.880 2.950 2,038,000 5,933,640 2.9115 0.917 0.917 0.924 0.917 0.940 6,399,074 0.9273 -2.70%
2016-08-08 0 2.960 2.950 2.960 2.940 3.060 1,934,000 5,754,560 2.9755 0.943 0.940 0.943 0.936 0.975 6,072,526 0.9476 0.00%
2016-08-05 0 2.960 2.950 2.960 2.940 3.120 5,602,000 16,781,560 2.9956 0.943 0.940 0.943 0.936 0.994 17,589,603 0.9541 -2.95%
2016-08-04 0 3.050 3.030 3.050 2.920 3.150 9,162,000 28,151,240 3.0726 0.971 0.965 0.971 0.930 1.003 28,767,573 0.9786 4.81%
2016-08-03 0 2.910 2.910 2.930 2.850 3.030 3,630,000 10,763,260 2.9651 0.927 0.927 0.933 0.908 0.965 11,397,761 0.9443 0.34%
2016-08-01 0 2.900 2.900 2.920 2.880 3.070 3,752,000 11,154,500 2.9729 0.924 0.924 0.930 0.917 0.978 11,780,827 0.9468 -1.69%
2016-07-29 0 2.950 2.940 2.950 2.850 3.240 12,116,000 36,403,640 3.0046 0.940 0.936 0.940 0.908 1.032 38,042,776 0.9569 -8.10%
2016-07-28 0 3.210 3.190 3.210 2.960 3.240 13,896,000 43,809,880 3.1527 1.022 1.016 1.022 0.943 1.032 43,631,760 1.0041 5.59%
2016-07-27 0 3.040 3.030 3.040 2.960 3.140 5,768,000 17,545,840 3.0419 0.968 0.965 0.968 0.943 1.000 18,110,823 0.9688 -1.30%
2016-07-26 0 3.080 3.070 3.090 3.040 3.220 9,794,000 30,559,220 3.1202 0.981 0.978 0.984 0.968 1.026 30,751,976 0.9937 0.33%
2016-07-25 0 3.070 3.070 3.080 3.040 3.450 26,410,000 87,656,080 3.3190 0.978 0.978 0.981 0.968 1.099 82,924,208 1.0571 -4.95%
2016-07-22 0 3.230 3.220 3.240 2.950 3.240 18,266,000 57,189,540 3.1309 1.029 1.026 1.032 0.940 1.032 57,353,032 0.9971 7.67%
2016-07-21 0 3.000 2.990 3.000 2.750 3.200 29,824,000 90,711,110 3.0415 0.955 0.952 0.955 0.876 1.019 93,643,755 0.9687 7.53%
2016-07-20 0 2.790 2.780 2.790 2.750 3.250 22,616,000 67,961,040 3.0050 0.889 0.885 0.889 0.876 1.035 71,011,507 0.9570 -10.58%
2016-07-19 0 3.120 3.120 3.130 3.050 3.420 45,139,000 147,719,530 3.2725 0.994 0.994 0.997 0.971 1.089 141,731,004 1.0423 -1.58%
2016-07-18 0 3.170 3.160 3.170 2.440 3.250 64,850,000 189,619,460 2.9240 1.010 1.006 1.010 0.777 1.035 203,621,162 0.9312 25.30%
2016-07-15 0 2.530 2.540 2.550 2.420 2.830 68,854,000 182,218,280 2.6464 0.806 0.809 0.812 0.771 0.901 216,193,238 0.8428 -7.33%
2016-07-14 0 2.730 2.720 2.730 1.720 2.740 117,376,002 266,509,044 2.2706 0.869 0.866 0.869 0.548 0.873 368,546,460 0.7231 51.67%
2016-07-13 0 1.800 1.790 1.800 1.790 1.950 76,036,000 143,085,140 1.8818 0.573 0.570 0.573 0.570 0.621 238,743,850 0.5993

Copyright & disclaimer, Privacy policy

Back to top