KWONG MAN KEE GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08023  2016-10-13    
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
2026-09-25 0 0.350 0.335 0.350 0.340 0.350 144,000 49,740 0.3454 0.350 0.335 0.350 0.340 0.350 144,000 0.3454 2.94%
2026-09-24 0 0.340 0.335 0.340 0.330 0.355 294,000 98,580 0.3353 0.340 0.335 0.340 0.330 0.355 294,000 0.3353 4.62%
2026-09-23 0 0.325 0.325 0.340 0.325 0.355 162,000 53,850 0.3324 0.325 0.325 0.340 0.325 0.355 162,000 0.3324 -4.41%
2026-09-22 0 0.340 0.325 0.340 0.325 0.350 408,000 135,690 0.3326 0.340 0.325 0.340 0.325 0.350 408,000 0.3326 -1.45%
2026-09-21 0 0.345 0.330 0.345 0.330 0.350 222,000 75,210 0.3388 0.345 0.330 0.345 0.330 0.350 222,000 0.3388 1.47%
2026-09-18 0 0.340 0.330 0.340 0.320 0.340 204,000 67,350 0.3301 0.340 0.330 0.340 0.320 0.340 204,000 0.3301 -1.45%
2026-09-17 0 0.345 0.330 0.345 0.340 0.345 2,136,000 716,970 0.3357 0.345 0.330 0.345 0.340 0.345 2,136,000 0.3357 1.47%
2026-09-16 0 0.340 0.335 0.340 0.335 0.340 180,000 60,780 0.3377 0.340 0.335 0.340 0.335 0.340 180,000 0.3377 1.49%
2026-09-15 0 0.335 0.330 0.345 0.330 0.345 474,000 158,520 0.3344 0.335 0.330 0.345 0.330 0.345 474,000 0.3344 0.00%
2026-09-14 0 0.335 0.330 0.335 0.330 0.335 120,000 40,020 0.3335 0.335 0.330 0.335 0.330 0.335 120,000 0.3335 0.00%
2026-09-11 0 0.335 0.325 0.340 - - 0 0 - 0.335 0.325 0.340 - - 0 - 0.00%
2026-09-10 0 0.335 0.325 0.335 0.335 0.335 18,000 6,030 0.3350 0.335 0.325 0.335 0.335 0.335 18,000 0.3350 0.00%
2026-09-09 0 0.335 0.320 0.335 0.335 0.335 96,000 32,100 0.3344 0.335 0.320 0.335 0.335 0.335 96,000 0.3344 0.00%
2026-09-08 0 0.335 0.325 0.340 0.325 0.340 162,000 54,120 0.3341 0.335 0.325 0.340 0.325 0.340 162,000 0.3341 0.00%
2026-09-07 0 0.335 0.325 0.340 0.330 0.340 246,000 82,770 0.3365 0.335 0.325 0.340 0.330 0.340 246,000 0.3365 1.52%
2026-09-04 0 0.330 0.320 0.335 0.315 0.335 180,000 58,680 0.3260 0.330 0.320 0.335 0.315 0.335 180,000 0.3260 -3.23%
2026-09-03 0 0.350 0.325 0.350 0.330 0.350 114,000 38,310 0.3361 0.341 0.317 0.341 0.322 0.341 117,009 0.3274 -1.41%
2026-09-02 0 0.355 0.335 0.355 0.345 0.365 318,000 110,430 0.3473 0.346 0.326 0.346 0.336 0.356 326,393 0.3383 2.90%
2026-09-01 0 0.345 0.330 0.345 0.340 0.345 114,000 39,000 0.3421 0.336 0.322 0.336 0.331 0.336 117,009 0.3333 1.47%
2026-08-31 0 0.340 0.335 0.350 0.320 0.350 258,000 85,890 0.3329 0.331 0.326 0.341 0.312 0.341 264,809 0.3243 -1.45%
2026-08-28 0 0.345 0.330 0.365 0.345 0.345 114,000 39,330 0.3450 0.336 0.322 0.356 0.336 0.336 117,009 0.3361 0.00%
2026-08-27 0 0.345 0.330 0.370 0.345 0.345 114,000 37,710 0.3308 0.336 0.322 0.360 0.336 0.336 117,009 0.3223 0.00%
2026-08-26 0 0.345 0.330 0.345 0.345 0.345 210,000 72,450 0.3450 0.336 0.322 0.336 0.336 0.336 215,543 0.3361 1.47%
2026-08-25 0 0.340 0.330 0.340 0.340 0.340 12,000 4,080 0.3400 0.331 0.322 0.331 0.331 0.331 12,317 0.3313 0.00%
2026-08-24 0 0.340 0.320 0.340 0.320 0.340 498,000 164,520 0.3304 0.331 0.312 0.331 0.312 0.331 511,144 0.3219 0.00%
2026-08-21 0 0.340 0.330 0.340 0.335 0.340 234,000 79,140 0.3382 0.331 0.322 0.331 0.326 0.331 240,176 0.3295 1.49%
2026-08-20 0 0.335 0.325 0.340 0.330 0.340 36,000 12,000 0.3333 0.326 0.317 0.331 0.322 0.331 36,950 0.3248 -1.47%
2026-08-19 0 0.340 0.325 0.340 0.345 0.345 408,000 140,760 0.3450 0.331 0.317 0.331 0.336 0.336 418,768 0.3361 0.00%
2026-08-18 0 0.340 0.320 0.340 0.340 0.340 300,000 102,000 0.3400 0.331 0.312 0.331 0.331 0.331 307,918 0.3313 0.00%
2026-08-17 0 0.340 0.315 0.340 - - 0 0 - 0.331 0.307 0.331 - - 0 - 0.00%
2026-08-14 0 0.340 0.315 0.335 0.330 0.340 72,000 24,120 0.3350 0.331 0.307 0.326 0.322 0.331 73,900 0.3264 3.03%
2026-08-13 0 0.330 0.315 0.330 0.330 0.330 216,000 71,280 0.3300 0.322 0.307 0.322 0.322 0.322 221,701 0.3215 0.00%
2026-08-12 0 0.330 0.320 0.330 0.325 0.330 42,000 13,830 0.3293 0.322 0.312 0.322 0.317 0.322 43,109 0.3208 0.00%
2026-08-11 0 0.330 0.310 0.330 0.310 0.340 642,000 208,770 0.3252 0.322 0.302 0.322 0.302 0.331 658,944 0.3168 -8.33%
2026-08-10 0 0.360 0.355 0.360 0.335 0.380 624,000 227,040 0.3638 0.351 0.346 0.351 0.326 0.370 640,469 0.3545 -11.11%
2026-08-07 0 0.405 0.350 0.405 - - 0 0 - 0.395 0.341 0.395 - - 0 - 0.00%
2026-08-06 0 0.405 0.355 0.405 0.420 0.420 18,000 7,560 0.4200 0.395 0.346 0.395 0.409 0.409 18,475 0.4092 -3.57%
2026-08-05 0 0.420 0.320 - 0.305 0.440 348,000 129,510 0.3722 0.409 0.312 - 0.297 0.429 357,185 0.3626 25.37%
2026-08-04 0 0.335 0.330 0.365 0.335 0.370 198,000 72,090 0.3641 0.326 0.322 0.356 0.326 0.360 203,226 0.3547 -8.22%
2026-08-03 0 0.365 0.315 0.370 0.335 0.365 258,000 90,150 0.3494 0.356 0.307 0.360 0.326 0.356 264,809 0.3404 8.96%
2026-07-31 0 0.335 0.305 0.335 0.305 0.360 822,000 274,560 0.3340 0.326 0.297 0.326 0.297 0.351 843,695 0.3254 -5.63%
2026-07-30 0 0.355 0.300 0.355 - - 0 0 - 0.346 0.292 0.346 - - 0 - -1.39%
2026-07-29 0 0.360 0.300 0.360 0.360 0.360 6,000 2,160 0.3600 0.351 0.292 0.351 0.351 0.351 6,158 0.3507 -1.37%
2026-07-28 0 0.365 0.300 0.370 0.385 0.385 30,000 11,550 0.3850 0.356 0.292 0.360 0.375 0.375 30,792 0.3751 17.74%
2026-07-27 0 0.310 0.300 0.330 - - 0 0 - 0.302 0.292 0.322 - - 0 - 0.00%
2026-07-24 0 0.310 0.305 0.325 0.305 0.320 138,000 42,570 0.3085 0.302 0.297 0.317 0.297 0.312 141,642 0.3005 1.64%
2026-07-23 0 0.305 0.290 0.325 - - 0 0 - 0.297 0.283 0.317 - - 0 - 0.00%
2026-07-22 0 0.305 0.290 0.330 - - 0 0 - 0.297 0.283 0.322 - - 0 - 0.00%
2026-07-21 0 0.305 0.285 0.330 - - 0 0 - 0.297 0.278 0.322 - - 0 - 0.00%
2026-07-20 0 0.305 0.305 0.320 0.300 0.350 156,000 47,250 0.3029 0.297 0.297 0.312 0.292 0.341 160,117 0.2951 0.00%
2026-07-17 0 0.305 0.300 0.400 0.305 0.305 30,000 9,150 0.3050 0.297 0.292 0.390 0.297 0.297 30,792 0.2972 -23.75%
2026-07-16 0 0.400 0.300 0.400 - - 0 0 - 0.390 0.292 0.390 - - 0 - 0.00%
2026-07-15 0 0.400 0.300 0.400 - - 0 0 - 0.390 0.292 0.390 - - 0 - 0.00%
2026-07-14 0 0.400 0.300 0.410 - - 0 0 - 0.390 0.292 0.399 - - 0 - 0.00%
2026-07-13 0 0.400 0.300 0.405 0.400 0.400 96,000 38,400 0.4000 0.390 0.292 0.395 0.390 0.390 98,534 0.3897 -5.88%
2026-07-10 0 0.425 0.300 0.520 - - 0 0 - 0.414 0.292 0.507 - - 0 - 0.00%
2026-07-09 0 0.425 0.290 0.500 0.295 0.440 72,000 26,430 0.3671 0.414 0.283 0.487 0.287 0.429 73,900 0.3576 28.79%
2026-07-08 0 0.330 0.270 0.330 - - 0 0 - 0.322 0.263 0.322 - - 0 - 0.00%
2026-07-07 0 0.330 0.270 0.330 - - 0 0 - 0.322 0.263 0.322 - - 0 - 0.00%
2026-07-06 0 0.330 0.280 0.330 - - 0 0 - 0.322 0.273 0.322 - - 0 - -2.94%
2026-07-03 0 0.340 - - 0.340 0.340 12,000 4,080 0.3400 0.331 - - 0.331 0.331 12,317 0.3313 0.00%
2026-07-02 0 0.340 - 0.345 - - 0 0 - 0.331 - 0.336 - - 0 - -1.45%
2026-06-30 0 0.345 0.280 0.350 - - 0 0 - 0.336 0.273 0.341 - - 0 - -1.43%
2026-06-29 0 0.350 0.285 0.350 0.290 0.395 54,000 18,120 0.3356 0.341 0.278 0.341 0.283 0.385 55,425 0.3269 -13.58%
2026-06-26 0 0.405 0.285 0.405 - - 0 0 - 0.395 0.278 0.395 - - 0 - 0.00%
2026-06-25 0 0.405 0.300 0.405 - - 0 0 - 0.395 0.292 0.395 - - 0 - -1.22%
2026-06-24 0 0.410 0.285 0.410 - - 0 0 - 0.399 0.278 0.399 - - 0 - -3.53%
2026-06-23 0 0.425 0.285 0.425 - - 0 0 - 0.414 0.278 0.414 - - 0 - 0.00%
2026-06-22 0 0.425 0.305 - 0.275 0.425 54,000 19,620 0.3633 0.414 0.297 - 0.268 0.414 55,425 0.3540 37.10%
2026-06-18 0 0.310 0.270 0.355 - - 0 0 - 0.302 0.263 0.346 - - 0 - 0.00%
2026-06-17 0 0.310 0.270 0.355 0.305 0.305 6,000 1,830 0.3050 0.302 0.263 0.346 0.297 0.297 6,158 0.2972 6.90%
2026-06-16 0 0.290 0.275 0.290 - - 0 0 - 0.283 0.268 0.283 - - 0 - -3.33%
2026-06-15 0 0.300 0.275 0.310 - - 0 0 - 0.292 0.268 0.302 - - 0 - 0.00%
2026-06-12 0 0.300 0.275 0.310 - - 0 0 - 0.292 0.268 0.302 - - 0 - 0.00%
2026-06-11 0 0.300 0.275 0.310 - - 0 0 - 0.292 0.268 0.302 - - 0 - 0.00%
2026-06-10 0 0.300 0.275 0.310 - - 0 0 - 0.292 0.268 0.302 - - 0 - 0.00%
2026-06-09 0 0.300 0.275 0.305 - - 0 0 - 0.292 0.268 0.297 - - 0 - 0.00%
2026-06-08 0 0.300 0.275 0.310 - - 0 0 - 0.292 0.268 0.302 - - 0 - 0.00%
2026-06-05 0 0.300 0.275 0.310 0.265 0.295 192,000 53,190 0.2770 0.292 0.268 0.302 0.258 0.287 197,067 0.2699 0.00%
2026-06-04 0 0.300 0.270 0.315 0.250 0.295 432,000 113,490 0.2627 0.292 0.263 0.307 0.244 0.287 443,402 0.2560 5.26%
2026-06-03 0 0.285 0.250 0.300 0.270 0.310 72,000 21,150 0.2938 0.278 0.244 0.292 0.263 0.302 73,900 0.2862 5.56%
2026-06-02 0 0.270 0.270 0.350 - - 0 0 - 0.263 0.263 0.341 - - 0 - 0.00%
2026-06-01 0 0.270 0.270 0.335 0.270 0.270 36,000 9,720 0.2700 0.263 0.263 0.326 0.263 0.263 36,950 0.2631 -25.00%
2026-05-29 0 0.360 0.247 0.355 - - 0 0 - 0.351 0.241 0.346 - - 0 - 0.00%
2026-05-28 0 0.360 0.247 0.360 - - 0 0 - 0.351 0.241 0.351 - - 0 - 0.00%
2026-05-27 0 0.360 0.247 0.360 - - 0 0 - 0.351 0.241 0.351 - - 0 - -1.37%
2026-05-26 0 0.365 0.285 0.360 0.400 0.400 30,000 12,000 0.4000 0.356 0.278 0.351 0.390 0.390 30,792 0.3897 30.36%
2026-05-22 0 0.280 0.270 - 0.280 0.280 6,000 1,680 0.2800 0.273 0.263 - 0.273 0.273 6,158 0.2728 0.00%
2026-05-21 0 0.280 0.275 0.365 0.275 0.275 30,000 8,250 0.2750 0.273 0.268 0.356 0.268 0.268 30,792 0.2679 -23.29%
2026-05-20 0 0.365 0.270 0.365 - - 0 0 - 0.356 0.263 0.356 - - 0 - 0.00%
2026-05-19 0 0.365 0.270 0.365 - - 0 0 - 0.356 0.263 0.356 - - 0 - 0.00%
2026-05-18 0 0.365 0.260 0.365 0.365 0.365 12,000 4,380 0.3650 0.356 0.253 0.356 0.356 0.356 12,317 0.3556 -1.35%
2026-05-15 0 0.370 0.260 0.370 - - 0 0 - 0.360 0.253 0.360 - - 0 - -1.33%
2026-05-14 0 0.375 0.260 0.375 0.380 0.385 72,000 27,420 0.3808 0.365 0.253 0.365 0.370 0.375 73,900 0.3710 -1.32%
2026-05-13 0 0.380 0.355 0.380 0.275 0.380 384,000 132,660 0.3455 0.370 0.346 0.370 0.268 0.370 394,135 0.3366 49.02%
2026-05-12 0 0.255 0.248 0.275 0.255 0.255 6,000 1,530 0.2550 0.248 0.242 0.268 0.248 0.248 6,158 0.2484 -8.93%
2026-05-11 0 0.280 0.250 0.315 - - 0 0 - 0.273 0.244 0.307 - - 0 - 0.00%
2026-05-08 0 0.280 0.280 0.315 - - 0 0 - 0.273 0.273 0.307 - - 0 - 5.66%
2026-05-07 0 0.265 0.250 0.315 - - 0 0 - 0.258 0.244 0.307 - - 0 - 0.00%
2026-05-06 0 0.265 0.250 0.315 - - 0 0 - 0.258 0.244 0.307 - - 0 - 0.00%
2026-05-05 0 0.265 0.260 0.320 0.260 0.260 30,000 7,800 0.2600 0.258 0.253 0.312 0.253 0.253 30,792 0.2533 -8.62%
2026-05-04 0 0.290 0.290 0.320 - - 0 0 - 0.283 0.283 0.312 - - 0 - 0.00%
2026-04-30 0 0.290 - 0.320 - - 0 0 - 0.283 - 0.312 - - 0 - 0.00%
2026-04-29 0 0.290 0.250 0.320 0.290 0.290 12,000 3,480 0.2900 0.283 0.244 0.312 0.283 0.283 12,317 0.2825 11.54%
2026-04-28 0 0.260 - 0.270 0.260 0.265 36,000 9,390 0.2608 0.253 - 0.263 0.253 0.258 36,950 0.2541 -13.33%
2026-04-27 0 0.300 0.300 0.315 0.285 0.355 90,000 27,810 0.3090 0.292 0.292 0.307 0.278 0.346 92,375 0.3011 -10.45%
2026-04-24 0 0.335 0.300 0.350 - - 0 0 - 0.326 0.292 0.341 - - 0 - 0.00%
2026-04-23 0 0.335 0.305 0.355 - - 0 0 - 0.326 0.297 0.346 - - 0 - 0.00%
2026-04-22 0 0.335 0.325 0.335 0.300 0.335 4,314,000 1,294,860 0.3002 0.326 0.317 0.326 0.292 0.326 4,427,859 0.2924 9.84%
2026-04-21 0 0.305 0.280 0.355 0.280 0.280 30,000 8,400 0.2800 0.297 0.273 0.346 0.273 0.273 30,792 0.2728 -14.08%
2026-04-20 0 0.355 0.280 0.360 - - 0 0 - 0.346 0.273 0.351 - - 0 - 0.00%
2026-04-17 0 0.355 0.280 0.360 - - 0 0 - 0.346 0.273 0.351 - - 0 - 0.00%
2026-04-16 0 0.355 0.280 0.360 0.355 0.355 30,000 10,650 0.3550 0.346 0.273 0.351 0.346 0.346 30,792 0.3459 16.39%
2026-04-15 0 0.305 0.280 0.360 - - 0 0 - 0.297 0.273 0.351 - - 0 - 0.00%
2026-04-14 0 0.305 0.305 0.360 - - 0 0 - 0.297 0.297 0.351 - - 0 - 1.67%
2026-04-13 0 0.300 0.285 0.360 - - 0 0 - 0.292 0.278 0.351 - - 0 - 0.00%
2026-04-10 0 0.300 0.280 0.360 0.290 0.350 66,000 21,000 0.3182 0.292 0.273 0.351 0.283 0.341 67,742 0.3100 0.00%
2026-04-09 0 0.300 0.270 0.345 0.260 0.265 36,000 9,390 0.2608 0.292 0.263 0.336 0.253 0.258 36,950 0.2541 -15.49%
2026-04-08 0 0.355 0.265 0.360 - - 0 0 - 0.346 0.258 0.351 - - 0 - 0.00%
2026-04-02 0 0.355 - 0.355 - - 0 0 - 0.346 - 0.346 - - 0 - 0.00%
2026-04-01 0 0.355 - 0.360 - - 0 0 - 0.346 - 0.351 - - 0 - 0.00%
2026-03-31 0 0.355 0.260 0.355 - - 0 0 - 0.346 0.253 0.346 - - 0 - 0.00%
2026-03-30 0 0.355 0.265 0.360 - - 0 0 - 0.346 0.258 0.351 - - 0 - 0.00%
2026-03-27 0 0.355 0.260 0.360 - - 0 0 - 0.346 0.253 0.351 - - 0 - 0.00%
2026-03-26 0 0.355 0.255 0.360 - - 0 0 - 0.346 0.248 0.351 - - 0 - 0.00%
2026-03-25 0 0.355 - 0.360 - - 0 0 - 0.346 - 0.351 - - 0 - 0.00%
2026-03-24 0 0.355 0.117 0.360 - - 0 0 - 0.346 0.114 0.351 - - 0 - 0.00%
2026-03-23 0 0.355 0.255 0.360 0.355 0.355 36,000 12,780 0.3550 0.346 0.248 0.351 0.346 0.346 36,950 0.3459 26.79%
2026-03-20 0 0.280 0.280 0.360 - - 0 0 - 0.273 0.273 0.351 - - 0 - 0.00%
2026-03-19 0 0.280 0.260 0.360 - - 0 0 - 0.273 0.253 0.351 - - 0 - 0.00%
2026-03-18 0 0.280 0.280 0.360 0.260 0.260 36,000 9,360 0.2600 0.273 0.273 0.351 0.253 0.253 36,950 0.2533 -20.00%
2026-03-17 0 0.350 - 0.350 0.350 0.350 6,000 2,100 0.3500 0.341 - 0.341 0.341 0.341 6,158 0.3410 0.00%
2026-03-16 0 0.350 0.255 0.360 - - 0 0 - 0.341 0.248 0.351 - - 0 - 0.00%
2026-03-13 0 0.350 0.117 0.360 - - 0 0 - 0.341 0.114 0.351 - - 0 - 0.00%
2026-03-12 0 0.350 0.117 0.360 - - 0 0 - 0.341 0.114 0.351 - - 0 - 0.00%
2026-03-11 0 0.350 0.280 0.350 0.355 0.355 36,000 12,780 0.3550 0.341 0.273 0.341 0.346 0.346 36,950 0.3459 27.27%
2026-03-10 0 0.275 0.270 0.280 - - 0 0 - 0.268 0.263 0.273 - - 0 - 0.00%
2026-03-09 0 0.275 0.270 0.280 - - 0 0 - 0.268 0.263 0.273 - - 0 - 0.00%
2026-03-06 0 0.275 0.270 - - - 0 0 - 0.268 0.263 - - - 0 - 0.00%
2026-03-05 0 0.275 0.270 0.360 0.250 0.250 36,000 9,000 0.2500 0.268 0.263 0.351 0.244 0.244 36,950 0.2436 -22.54%
2026-03-04 0 0.355 0.196 0.360 - - 0 0 - 0.346 0.191 0.351 - - 0 - 0.00%
2026-03-03 0 0.355 0.185 0.360 - - 0 0 - 0.346 0.180 0.351 - - 0 - 0.00%
2026-03-02 0 0.355 - 0.360 - - 0 0 - 0.346 - 0.351 - - 0 - 0.00%
2026-02-27 0 0.355 0.211 0.360 - - 0 0 - 0.346 0.206 0.351 - - 0 - 0.00%
2026-02-26 0 0.355 0.173 0.355 - - 0 0 - 0.346 0.169 0.346 - - 0 - 0.00%
2026-02-25 0 0.355 0.280 0.360 0.355 0.355 36,000 12,780 0.3550 0.346 0.273 0.351 0.346 0.346 36,950 0.3459 20.34%
2026-02-24 0 0.295 0.255 0.295 - - 0 0 - 0.287 0.248 0.287 - - 0 - 0.00%
2026-02-23 0 0.295 0.255 0.360 0.295 0.295 36,000 10,620 0.2950 0.287 0.248 0.351 0.287 0.287 36,950 0.2874 -14.49%
2026-02-20 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-16 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-13 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-12 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-11 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-10 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-09 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-06 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.283 0.336 - - 0 - 0.00%
2026-02-05 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.283 0.336 - - 0 - 0.00%
2026-02-04 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-03 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-02-02 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.283 0.351 - - 0 - 0.00%
2026-01-30 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.283 0.336 - - 0 - -1.43%
2026-01-29 0 0.350 0.290 0.350 - - 0 0 - 0.341 0.283 0.341 - - 0 - 0.00%
2026-01-28 0 0.350 0.300 0.350 0.325 0.370 144,000 51,630 0.3585 0.341 0.292 0.341 0.317 0.360 147,801 0.3493 7.69%
2026-01-27 0 0.325 - 0.325 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2026-01-26 0 0.325 - 0.325 0.325 0.325 6,000 1,950 0.3250 0.317 - 0.317 0.317 0.317 6,158 0.3166 0.00%
2026-01-23 0 0.325 - 0.325 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2026-01-22 0 0.325 - 0.325 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2026-01-21 0 0.325 - 0.325 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2026-01-20 0 0.325 - 0.325 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2026-01-19 0 0.325 - 0.325 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2026-01-16 0 0.325 - 0.325 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2026-01-15 0 0.325 0.260 0.325 - - 0 0 - 0.317 0.253 0.317 - - 0 - 0.00%
2026-01-14 0 0.325 - 0.325 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
2026-01-13 0 0.325 - 0.330 - - 0 0 - 0.317 - 0.322 - - 0 - 0.00%
2026-01-12 0 0.325 0.255 0.330 0.285 0.325 36,000 11,460 0.3183 0.317 0.248 0.322 0.278 0.317 36,950 0.3101 14.04%
2026-01-09 0 0.285 0.248 0.330 - - 0 0 - 0.278 0.242 0.322 - - 0 - 0.00%
2026-01-08 0 0.285 0.248 0.330 - - 0 0 - 0.278 0.242 0.322 - - 0 - 0.00%
2026-01-07 0 0.285 0.265 0.330 - - 0 0 - 0.278 0.258 0.322 - - 0 - 0.00%
2026-01-06 0 0.285 0.248 0.340 - - 0 0 - 0.278 0.242 0.331 - - 0 - 0.00%
2026-01-05 0 0.285 0.275 0.285 - - 0 0 - 0.278 0.268 0.278 - - 0 - -1.72%
2026-01-02 0 0.290 0.248 0.340 - - 0 0 - 0.283 0.242 0.331 - - 0 - 0.00%
2025-12-31 0 0.290 0.275 0.290 0.285 0.290 18,000 5,160 0.2867 0.283 0.268 0.283 0.278 0.283 18,475 0.2793 0.00%
2025-12-30 0 0.290 0.270 0.320 0.285 0.290 30,000 8,640 0.2880 0.283 0.263 0.312 0.278 0.283 30,792 0.2806 1.75%
2025-12-29 0 0.285 - 0.285 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2025-12-24 0 0.285 - 0.285 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2025-12-23 0 0.285 - 0.285 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2025-12-22 0 0.285 - 0.295 - - 0 0 - 0.278 - 0.287 - - 0 - 0.00%
2025-12-19 0 0.285 - 0.285 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2025-12-18 0 0.285 - 0.295 - - 0 0 - 0.278 - 0.287 - - 0 - 0.00%
2025-12-17 0 0.285 - 0.300 - - 0 0 - 0.278 - 0.292 - - 0 - 0.00%
2025-12-16 0 0.285 - 0.285 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2025-12-15 0 0.285 - 0.285 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2025-12-12 0 0.285 0.270 0.285 - - 0 0 - 0.278 0.263 0.278 - - 0 - 0.00%
2025-12-11 0 0.285 0.270 0.310 - - 0 0 - 0.278 0.263 0.302 - - 0 - 0.00%
2025-12-10 0 0.285 - 0.310 - - 0 0 - 0.278 - 0.302 - - 0 - 0.00%
2025-12-09 0 0.285 0.280 0.310 - - 0 0 - 0.278 0.273 0.302 - - 0 - 0.00%
2025-12-08 0 0.285 0.275 0.285 0.280 0.285 42,000 11,880 0.2829 0.278 0.268 0.278 0.273 0.278 43,109 0.2756 0.00%
2025-12-05 0 0.285 0.275 0.285 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
2025-12-04 0 0.285 0.270 0.285 0.265 0.285 78,000 22,110 0.2835 0.278 0.263 0.278 0.258 0.278 80,059 0.2762 1.79%
2025-12-03 0 0.280 0.230 0.280 - - 0 0 - 0.273 0.224 0.273 - - 0 - -1.75%
2025-12-02 0 0.285 0.230 0.285 0.280 0.285 24,000 6,750 0.2813 0.278 0.224 0.278 0.273 0.278 24,633 0.2740 0.00%
2025-12-01 0 0.285 0.231 0.285 0.270 0.275 48,000 12,990 0.2706 0.278 0.225 0.278 0.263 0.268 49,267 0.2637 0.00%
2025-11-28 0 0.285 0.270 0.285 - - 0 0 - 0.278 0.263 0.278 - - 0 - 0.00%
2025-11-27 0 0.285 0.270 0.285 - - 0 0 - 0.278 0.263 0.278 - - 0 - 0.00%
2025-11-26 0 0.285 0.285 0.290 0.275 0.305 168,000 49,020 0.2918 0.278 0.278 0.283 0.268 0.297 172,434 0.2843 -22.97%
2025-11-25 0 0.370 0.275 0.370 - - 0 0 - 0.360 0.268 0.360 - - 0 - -2.63%
2025-11-24 0 0.380 0.265 0.380 0.380 0.420 54,000 18,390 0.3406 0.370 0.258 0.370 0.370 0.409 55,425 0.3318 10.14%
2025-11-21 0 0.345 0.230 0.395 - - 0 0 - 0.336 0.224 0.385 - - 0 - 0.00%
2025-11-20 0 0.345 0.250 0.345 - - 0 0 - 0.336 0.244 0.336 - - 0 - -2.82%
2025-11-19 0 0.355 - 0.355 - - 0 0 - 0.346 - 0.346 - - 0 - -5.33%
2025-11-18 0 0.375 0.285 0.405 0.275 0.375 60,000 19,500 0.3250 0.365 0.278 0.395 0.268 0.365 61,584 0.3166 20.97%
2025-11-17 0 0.310 0.270 0.405 - - 0 0 - 0.302 0.263 0.395 - - 0 - 0.00%
2025-11-14 0 0.310 0.270 0.400 - - 0 0 - 0.302 0.263 0.390 - - 0 - 0.00%
2025-11-13 0 0.310 0.270 0.400 - - 0 0 - 0.302 0.263 0.390 - - 0 - 0.00%
2025-11-12 0 0.310 0.270 0.315 - - 0 0 - 0.302 0.263 0.307 - - 0 - 0.00%
2025-11-11 0 0.310 0.270 0.310 0.310 0.310 2,970,000 935,520 0.3150 0.302 0.263 0.302 0.302 0.302 3,048,387 0.3069 -1.59%
2025-11-10 0 0.315 0.270 0.315 - - 0 0 - 0.307 0.263 0.307 - - 0 - -1.56%
2025-11-07 0 0.320 0.280 0.320 - - 0 0 - 0.312 0.273 0.312 - - 0 - -1.54%
2025-11-06 0 0.325 0.270 0.325 - - 0 0 - 0.317 0.263 0.317 - - 0 - -2.99%
2025-11-05 0 0.335 0.270 0.335 0.275 0.375 60,000 19,500 0.3250 0.326 0.263 0.326 0.268 0.365 61,584 0.3166 4.69%
2025-11-04 0 0.320 0.265 0.320 - - 0 0 - 0.312 0.258 0.312 - - 0 - -1.54%
2025-11-03 0 0.325 0.265 0.325 - - 0 0 - 0.317 0.258 0.317 - - 0 - -1.52%
2025-10-31 0 0.330 0.300 - 0.270 0.305 558,000 163,950 0.2938 0.322 0.292 - 0.263 0.297 572,727 0.2863 -2.94%
2025-10-30 0 0.340 0.270 0.340 - - 0 0 - 0.331 0.263 0.331 - - 0 - 0.00%
2025-10-28 0 0.340 0.270 - - - 0 0 - 0.331 0.263 - - - 0 - 0.00%
2025-10-27 0 0.340 0.255 - - - 0 0 - 0.331 0.248 - - - 0 - 0.00%
2025-10-24 0 0.340 0.265 - - - 0 0 - 0.331 0.258 - - - 0 - 0.00%
2025-10-23 0 0.340 0.335 0.440 0.340 0.450 72,000 28,290 0.3929 0.331 0.326 0.429 0.331 0.438 73,900 0.3828 -9.33%
2025-10-22 0 0.375 0.270 0.480 0.320 0.380 24,000 8,700 0.3625 0.365 0.263 0.468 0.312 0.370 24,633 0.3532 31.58%
2025-10-21 0 0.285 0.265 0.390 - - 0 0 - 0.278 0.258 0.380 - - 0 - 0.00%
2025-10-20 0 0.285 0.285 0.325 0.260 0.450 48,000 14,340 0.2988 0.278 0.278 0.317 0.253 0.438 49,267 0.2911 -18.57%
2025-10-17 0 0.350 0.260 0.350 0.255 0.355 72,000 21,960 0.3050 0.341 0.253 0.341 0.248 0.346 73,900 0.2972 25.00%
2025-10-16 0 0.280 0.250 0.290 - - 0 0 - 0.273 0.244 0.283 - - 0 - 0.00%
2025-10-15 0 0.280 0.265 0.320 0.243 0.280 42,000 11,328 0.2697 0.273 0.258 0.312 0.237 0.273 43,109 0.2628 1.82%
2025-10-14 0 0.275 0.243 0.275 0.280 0.280 6,000 1,680 0.2800 0.268 0.237 0.268 0.273 0.273 6,158 0.2728 0.00%
2025-10-13 0 0.275 0.275 0.365 - - 0 0 - 0.268 0.268 0.356 - - 0 - 0.00%
2025-10-10 0 0.275 0.275 0.380 0.270 0.395 54,000 20,310 0.3761 0.268 0.268 0.370 0.263 0.385 55,425 0.3664 -6.78%
2025-10-09 0 0.295 0.243 0.295 - - 0 0 - 0.287 0.237 0.287 - - 0 - 0.00%
2025-10-08 0 0.295 0.243 0.300 - - 0 0 - 0.287 0.237 0.292 - - 0 - 0.00%
2025-10-06 0 0.295 0.243 0.300 0.295 0.295 72,000 21,240 0.2950 0.287 0.237 0.292 0.287 0.287 73,900 0.2874 7.27%
2025-10-03 0 0.275 0.243 0.300 - - 0 0 - 0.268 0.237 0.292 - - 0 - 0.00%
2025-10-02 0 0.275 0.260 0.330 0.255 0.255 30,000 7,650 0.2550 0.268 0.253 0.322 0.248 0.248 30,792 0.2484 -16.67%
2025-09-30 0 0.330 0.235 0.330 - - 0 0 - 0.322 0.229 0.322 - - 0 - 0.00%
2025-09-29 0 0.330 0.117 0.330 - - 0 0 - 0.322 0.114 0.322 - - 0 - 0.00%
2025-09-26 0 0.330 0.250 0.330 - - 0 0 - 0.322 0.244 0.322 - - 0 - 0.00%
2025-09-25 0 0.330 0.250 0.330 - - 0 0 - 0.322 0.244 0.322 - - 0 - -2.94%
2025-09-24 0 0.340 0.250 0.360 - - 0 0 - 0.331 0.244 0.351 - - 0 - 0.00%
2025-09-23 0 0.340 0.250 0.360 - - 0 0 - 0.331 0.244 0.351 - - 0 - 0.00%
2025-09-22 0 0.340 0.250 0.360 - - 0 0 - 0.331 0.244 0.351 - - 0 - 0.00%
2025-09-19 0 0.340 - 0.340 - - 0 0 - 0.331 - 0.331 - - 0 - -1.45%
2025-09-18 0 0.345 - 0.345 - - 0 0 - 0.336 - 0.336 - - 0 - -1.43%
2025-09-17 0 0.350 - 0.350 - - 0 0 - 0.341 - 0.341 - - 0 - -1.41%
2025-09-16 0 0.355 0.119 0.355 - - 0 0 - 0.346 0.116 0.346 - - 0 - -4.05%
2025-09-15 0 0.370 0.275 0.370 0.380 0.380 30,000 11,400 0.3800 0.360 0.268 0.360 0.370 0.370 30,792 0.3702 29.82%
2025-09-12 0 0.285 0.244 0.300 - - 0 0 - 0.278 0.238 0.292 - - 0 - 0.00%
2025-09-11 0 0.285 0.244 0.300 - - 0 0 - 0.278 0.238 0.292 - - 0 - 0.00%
2025-09-10 0 0.285 0.244 0.300 - - 0 0 - 0.278 0.238 0.292 - - 0 - 0.00%
2025-09-09 0 0.285 0.244 0.300 - - 0 0 - 0.278 0.238 0.292 - - 0 - 0.00%
2025-09-08 0 0.285 0.244 0.300 - - 0 0 - 0.278 0.238 0.292 - - 0 - 0.00%
2025-09-05 0 0.285 0.243 0.300 - - 0 0 - 0.278 0.237 0.292 - - 0 - 0.00%
2025-09-04 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-09-03 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-09-02 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-09-01 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-08-29 0 0.290 0.250 0.300 - - 0 0 - 0.278 0.239 0.287 - - 0 - 0.00%
2025-08-28 0 0.290 0.250 0.300 - - 0 0 - 0.278 0.239 0.287 - - 0 - 0.00%
2025-08-27 0 0.290 0.250 0.300 - - 0 0 - 0.278 0.239 0.287 - - 0 - 0.00%
2025-08-26 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-08-25 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-08-22 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-08-21 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-08-20 0 0.290 0.250 0.330 - - 1,296,000 362,880 0.2800 0.278 0.239 0.316 - - 1,353,542 0.2681 0.00%
2025-08-19 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-08-18 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-08-15 0 0.290 0.250 0.330 - - 0 0 - 0.278 0.239 0.316 - - 0 - 0.00%
2025-08-14 0 0.290 0.250 0.330 0.290 0.290 6,000 1,740 0.2900 0.278 0.239 0.316 0.278 0.278 6,266 0.2777 1.75%
2025-08-13 0 0.285 0.250 0.330 0.285 0.285 30,000 8,550 0.2850 0.273 0.239 0.316 0.273 0.273 31,332 0.2729 0.00%
2025-08-12 0 0.285 - 0.285 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2025-08-11 0 0.285 - 0.285 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2025-08-08 0 0.285 0.275 0.285 - - 0 0 - 0.273 0.263 0.273 - - 0 - 0.00%
2025-08-07 0 0.285 - 0.285 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2025-08-06 0 0.285 - 0.285 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2025-08-05 0 0.285 - 0.285 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2025-08-04 0 0.285 0.270 0.285 0.275 0.285 18,000 5,070 0.2817 0.273 0.259 0.273 0.263 0.273 18,799 0.2697 0.00%
2025-08-01 0 0.285 0.260 0.290 - - 0 0 - 0.273 0.249 0.278 - - 0 - 0.00%
2025-07-31 0 0.285 0.275 0.300 0.275 0.285 18,000 5,070 0.2817 0.273 0.263 0.287 0.263 0.273 18,799 0.2697 1.79%
2025-07-30 0 0.280 0.270 0.285 0.275 0.280 12,000 3,330 0.2775 0.268 0.259 0.273 0.263 0.268 12,533 0.2657 0.00%
2025-07-29 0 0.280 0.275 0.280 0.255 0.330 366,000 107,730 0.2943 0.268 0.263 0.268 0.244 0.316 382,250 0.2818 -9.68%
2025-07-28 0 0.310 0.265 0.330 - - 0 0 - 0.297 0.254 0.316 - - 0 - 0.00%
2025-07-25 0 0.310 0.265 0.320 - - 0 0 - 0.297 0.254 0.306 - - 0 - 0.00%
2025-07-24 0 0.310 0.280 0.335 0.285 0.400 216,000 73,800 0.3417 0.297 0.268 0.321 0.273 0.383 225,590 0.3271 3.33%
2025-07-23 0 0.300 0.265 0.300 - - 0 0 - 0.287 0.254 0.287 - - 0 - 0.00%
2025-07-22 0 0.300 0.265 0.300 - - 0 0 - 0.287 0.254 0.287 - - 0 - 0.00%
2025-07-21 0 0.300 0.265 0.300 - - 0 0 - 0.287 0.254 0.287 - - 0 - 0.00%
2025-07-18 0 0.300 0.265 0.300 - - 0 0 - 0.287 0.254 0.287 - - 0 - 0.00%
2025-07-17 0 0.300 0.265 0.300 - - 0 0 - 0.287 0.254 0.287 - - 0 - 0.00%
2025-07-16 0 0.300 0.280 0.300 0.265 0.300 30,000 8,490 0.2830 0.287 0.268 0.287 0.254 0.287 31,332 0.2710 0.00%
2025-07-15 0 0.300 0.265 0.300 - - 0 0 - 0.287 0.254 0.287 - - 0 - -9.09%
2025-07-14 0 0.330 0.265 0.340 - - 0 0 - 0.316 0.254 0.326 - - 0 - 0.00%
2025-07-11 0 0.330 0.265 0.340 - - 0 0 - 0.316 0.254 0.326 - - 0 - 0.00%
2025-07-10 0 0.330 0.265 0.340 - - 0 0 - 0.316 0.254 0.326 - - 0 - 0.00%
2025-07-09 0 0.330 0.265 0.340 - - 0 0 - 0.316 0.254 0.326 - - 0 - 0.00%
2025-07-08 0 0.330 0.265 0.340 - - 0 0 - 0.316 0.254 0.326 - - 0 - 0.00%
2025-07-07 0 0.330 0.265 - - - 0 0 - 0.316 0.254 - - - 0 - 0.00%
2025-07-04 0 0.330 0.265 - - - 0 0 - 0.316 0.254 - - - 0 - 0.00%
2025-07-03 0 0.330 0.265 - - - 0 0 - 0.316 0.254 - - - 0 - 0.00%
2025-07-02 0 0.330 0.265 - - - 0 0 - 0.316 0.254 - - - 0 - 0.00%
2025-06-30 0 0.330 0.265 - - - 0 0 - 0.316 0.254 - - - 0 - 0.00%
2025-06-27 0 0.330 0.265 - - - 0 0 - 0.316 0.254 - - - 0 - 0.00%
2025-06-26 0 0.330 0.265 0.330 - - 0 0 - 0.316 0.254 0.316 - - 0 - 0.00%
2025-06-25 0 0.330 0.265 0.330 - - 0 0 - 0.316 0.254 0.316 - - 0 - 0.00%
2025-06-24 0 0.330 0.265 - - - 0 0 - 0.316 0.254 - - - 0 - 0.00%
2025-06-23 0 0.330 0.265 0.330 - - 0 0 - 0.316 0.254 0.316 - - 0 - -2.94%
2025-06-20 0 0.340 0.255 0.340 - - 0 0 - 0.326 0.244 0.326 - - 0 - 0.00%
2025-06-19 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-06-18 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-06-17 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-06-16 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-06-13 0 0.340 0.180 0.340 - - 0 0 - 0.326 0.172 0.326 - - 0 - 0.00%
2025-06-12 0 0.340 0.220 0.340 - - 0 0 - 0.326 0.211 0.326 - - 0 - 0.00%
2025-06-11 0 0.340 0.120 0.340 - - 0 0 - 0.326 0.115 0.326 - - 0 - 0.00%
2025-06-10 0 0.340 0.265 0.340 - - 5,670,000 1,835,100 0.3237 0.326 0.254 0.326 - - 5,921,747 0.3099 0.00%
2025-06-09 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-06-06 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-06-05 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-06-04 0 0.340 0.177 - - - 0 0 - 0.326 0.169 - - - 0 - 0.00%
2025-06-03 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-06-02 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-05-30 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-05-29 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-05-28 0 0.340 - 0.350 - - 0 0 - 0.326 - 0.335 - - 0 - 0.00%
2025-05-27 0 0.340 0.310 0.350 0.300 0.340 48,000 14,640 0.3050 0.326 0.297 0.335 0.287 0.326 50,131 0.2920 0.00%
2025-05-26 0 0.340 0.135 0.350 - - 0 0 - 0.326 0.129 0.335 - - 0 - 0.00%
2025-05-23 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-05-22 0 0.340 0.212 0.350 - - 0 0 - 0.326 0.203 0.335 - - 0 - 0.00%
2025-05-21 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-05-20 0 0.340 0.200 - - - 0 0 - 0.326 0.191 - - - 0 - 0.00%
2025-05-19 0 0.340 0.106 0.350 - - 0 0 - 0.326 0.101 0.335 - - 0 - 0.00%
2025-05-16 0 0.340 - 0.350 - - 0 0 - 0.326 - 0.335 - - 0 - 0.00%
2025-05-15 0 0.340 - 0.350 - - 0 0 - 0.326 - 0.335 - - 0 - 0.00%
2025-05-14 0 0.340 - 0.350 - - 0 0 - 0.326 - 0.335 - - 0 - 0.00%
2025-05-13 0 0.340 - 0.350 - - 0 0 - 0.326 - 0.335 - - 0 - 0.00%
2025-05-12 0 0.340 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2025-05-09 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-05-08 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-05-07 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-05-06 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-05-02 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-04-30 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-04-29 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-04-28 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-04-25 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-04-24 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-04-23 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-04-22 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2025-04-17 0 0.340 0.255 0.340 - - 0 0 - 0.326 0.244 0.326 - - 0 - 0.00%
2025-04-16 0 0.340 0.250 0.340 - - 0 0 - 0.326 0.239 0.326 - - 0 - 0.00%
2025-04-15 0 0.340 0.250 0.340 - - 0 0 - 0.326 0.239 0.326 - - 0 - 0.00%
2025-04-14 0 0.340 0.250 0.340 - - 0 0 - 0.326 0.239 0.326 - - 0 - 0.00%
2025-04-11 0 0.340 - 0.340 - - 0 0 - 0.326 - 0.326 - - 0 - -1.45%
2025-04-10 0 0.345 - 0.345 - - 0 0 - 0.330 - 0.330 - - 0 - -1.43%
2025-04-09 0 0.350 - 0.350 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-04-08 0 0.350 - 0.350 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-04-07 0 0.350 - 0.350 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-04-03 0 0.350 - 0.350 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-04-02 0 0.350 - 0.350 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-04-01 0 0.350 - 0.350 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-03-31 0 0.350 0.265 0.350 0.320 0.350 48,000 15,720 0.3275 0.335 0.254 0.335 0.306 0.335 50,131 0.3136 9.38%
2025-03-28 0 0.320 0.265 0.320 - - 0 0 - 0.306 0.254 0.306 - - 0 - 0.00%
2025-03-27 0 0.320 0.265 0.320 0.305 0.320 186,000 57,180 0.3074 0.306 0.254 0.306 0.292 0.306 194,258 0.2944 4.92%
2025-03-26 0 0.305 0.265 0.305 - - 0 0 - 0.292 0.254 0.292 - - 0 - 0.00%
2025-03-25 0 0.305 0.265 0.305 - - 0 0 - 0.292 0.254 0.292 - - 0 - 0.00%
2025-03-24 0 0.305 0.265 0.310 - - 0 0 - 0.292 0.254 0.297 - - 0 - 0.00%
2025-03-21 0 0.305 0.265 0.305 0.248 0.305 162,000 44,526 0.2749 0.292 0.254 0.292 0.237 0.292 169,193 0.2632 5.17%
2025-03-20 0 0.290 0.265 0.310 - - 0 0 - 0.278 0.254 0.297 - - 0 - 0.00%
2025-03-19 0 0.290 0.270 0.300 0.290 0.295 48,000 13,950 0.2906 0.278 0.259 0.287 0.278 0.282 50,131 0.2783 0.00%
2025-03-18 0 0.290 0.290 0.310 0.265 0.265 24,000 6,360 0.2650 0.278 0.278 0.297 0.254 0.254 25,066 0.2537 -3.33%
2025-03-17 0 0.300 0.300 0.310 0.265 0.265 24,000 6,360 0.2650 0.287 0.287 0.297 0.254 0.254 25,066 0.2537 -3.23%
2025-03-14 0 0.310 0.250 0.315 - - 0 0 - 0.297 0.239 0.302 - - 0 - 0.00%
2025-03-13 0 0.310 0.270 0.315 0.305 0.340 72,000 22,920 0.3183 0.297 0.259 0.302 0.292 0.326 75,197 0.3048 1.64%
2025-03-12 0 0.305 0.250 0.305 - - 0 0 - 0.292 0.239 0.292 - - 0 - 0.00%
2025-03-11 0 0.305 0.260 0.305 0.245 0.305 78,000 20,718 0.2656 0.292 0.249 0.292 0.235 0.292 81,463 0.2543 -1.61%
2025-03-10 0 0.310 0.246 0.310 - - 0 0 - 0.297 0.236 0.297 - - 0 - 0.00%
2025-03-07 0 0.310 0.255 0.310 0.270 0.310 84,000 24,180 0.2879 0.297 0.244 0.297 0.259 0.297 87,730 0.2756 0.00%
2025-03-06 0 0.310 - 0.310 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2025-03-05 0 0.310 0.250 0.305 0.247 0.310 48,000 14,052 0.2928 0.297 0.239 0.292 0.236 0.297 50,131 0.2803 10.71%
2025-03-04 0 0.280 0.246 0.280 - - 0 0 - 0.268 0.236 0.268 - - 0 - 0.00%
2025-03-03 0 0.280 0.246 0.310 - - 0 0 - 0.268 0.236 0.297 - - 0 - 0.00%
2025-02-28 0 0.280 0.246 0.320 - - 0 0 - 0.268 0.236 0.306 - - 0 - 0.00%
2025-02-27 0 0.280 0.246 - - - 0 0 - 0.268 0.236 - - - 0 - 0.00%
2025-02-26 0 0.280 0.246 - - - 0 0 - 0.268 0.236 - - - 0 - 0.00%
2025-02-25 0 0.280 0.246 - - - 0 0 - 0.268 0.236 - - - 0 - 0.00%
2025-02-24 0 0.280 0.246 - - - 0 0 - 0.268 0.236 - - - 0 - 0.00%
2025-02-21 0 0.280 0.265 0.290 - - 0 0 - 0.268 0.254 0.278 - - 0 - 0.00%
2025-02-20 0 0.280 0.280 0.295 0.280 0.285 30,000 8,430 0.2810 0.268 0.268 0.282 0.268 0.273 31,332 0.2691 -6.67%
2025-02-19 0 0.300 0.265 0.285 0.260 0.300 12,000 3,360 0.2800 0.287 0.254 0.273 0.249 0.287 12,533 0.2681 -3.23%
2025-02-18 0 0.310 - 0.345 - - 0 0 - 0.297 - 0.330 - - 0 - 0.00%
2025-02-17 0 0.310 0.231 0.305 - - 0 0 - 0.297 0.221 0.292 - - 0 - 0.00%
2025-02-14 0 0.310 - 0.320 0.320 0.320 6,000 1,920 0.3200 0.297 - 0.306 0.306 0.306 6,266 0.3064 0.00%
2025-02-13 0 0.310 0.265 0.310 0.245 0.310 30,000 8,082 0.2694 0.297 0.254 0.297 0.235 0.297 31,332 0.2579 -4.62%
2025-02-12 0 0.325 - 0.325 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2025-02-11 0 0.325 - 0.350 - - 0 0 - 0.311 - 0.335 - - 0 - 0.00%
2025-02-10 0 0.325 - 0.320 0.290 0.325 48,000 14,280 0.2975 0.311 - 0.306 0.278 0.311 50,131 0.2849 10.17%
2025-02-07 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-02-06 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-02-05 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-02-04 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-02-03 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-28 0 0.295 - 0.295 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
2025-01-27 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-24 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-23 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-22 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-21 0 0.295 - 0.335 - - 0 0 - 0.282 - 0.321 - - 0 - 0.00%
2025-01-20 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-17 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-16 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-15 0 0.295 - 0.315 - - 0 0 - 0.282 - 0.302 - - 0 - 0.00%
2025-01-14 0 0.295 0.120 - - - 0 0 - 0.282 0.115 - - - 0 - 0.00%
2025-01-13 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-10 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-09 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-08 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-07 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-06 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2025-01-03 0 0.295 - 0.295 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
2025-01-02 0 0.295 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2024-12-31 0 0.295 - - 0.285 0.285 18,000 5,250 0.2917 0.282 - - 0.273 0.273 18,799 0.2793 11.32%
2024-12-30 0 0.265 - 0.265 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2024-12-27 0 0.265 0.160 - - - 0 0 - 0.254 0.153 - - - 0 - 0.00%
2024-12-24 0 0.265 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2024-12-23 0 0.265 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2024-12-20 0 0.265 - 0.270 0.265 0.265 18,000 4,770 0.2650 0.254 - 0.259 0.254 0.254 18,799 0.2537 -5.36%
2024-12-19 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-18 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-17 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-16 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-13 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-12 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-11 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-10 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-09 0 0.280 - - - - 6,000 1,590 0.2650 0.268 - - - - 6,266 0.2537 0.00%
2024-12-06 0 0.280 - - - - 1,500 375 0.2500 0.268 - - - - 1,567 0.2394 0.00%
2024-12-05 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-12-04 0 0.280 - 0.275 - - 0 0 - 0.268 - 0.263 - - 0 - 0.00%
2024-12-03 0 0.280 0.220 - - - 0 0 - 0.268 0.211 - - - 0 - 0.00%
2024-12-02 0 0.280 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2024-11-29 0 0.280 0.265 0.275 0.237 0.280 36,000 9,420 0.2617 0.268 0.254 0.263 0.227 0.268 37,598 0.2505 -5.08%
2024-11-28 0 0.295 - 0.300 - - 0 0 - 0.282 - 0.287 - - 0 - 0.00%
2024-11-27 0 0.295 - 0.300 - - 0 0 - 0.282 - 0.287 - - 0 - -1.67%
2024-11-26 0 0.300 - 0.300 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2024-11-25 0 0.300 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2024-11-22 0 0.300 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2024-11-21 0 0.300 0.233 0.315 - - 0 0 - 0.287 0.223 0.302 - - 0 - 0.00%
2024-11-20 0 0.300 - 0.315 - - 0 0 - 0.287 - 0.302 - - 0 - 0.00%
2024-11-19 0 0.300 - 0.325 - - 0 0 - 0.287 - 0.311 - - 0 - 0.00%
2024-11-18 0 0.300 0.200 0.325 - - 0 0 - 0.287 0.191 0.311 - - 0 - 0.00%
2024-11-15 0 0.300 - 0.315 - - 0 0 - 0.287 - 0.302 - - 0 - 0.00%
2024-11-14 0 0.300 - 0.335 - - 0 0 - 0.287 - 0.321 - - 0 - 0.00%
2024-11-13 0 0.300 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2024-11-12 0 0.300 - 0.315 - - 0 0 - 0.287 - 0.302 - - 0 - 0.00%
2024-11-11 0 0.300 - 0.315 - - 0 0 - 0.287 - 0.302 - - 0 - 0.00%
2024-11-08 0 0.300 0.222 - - - 0 0 - 0.287 0.213 - - - 0 - 0.00%
2024-11-07 0 0.300 0.230 0.345 - - 0 0 - 0.287 0.220 0.330 - - 0 - 0.00%
2024-11-06 0 0.300 0.230 0.315 - - 0 0 - 0.287 0.220 0.302 - - 0 - 0.00%
2024-11-05 0 0.300 - 0.320 - - 0 0 - 0.287 - 0.306 - - 0 - 0.00%
2024-11-04 0 0.300 - 0.350 - - 0 0 - 0.287 - 0.335 - - 0 - 0.00%
2024-11-01 0 0.300 - 0.315 - - 0 0 - 0.287 - 0.302 - - 0 - 0.00%
2024-10-31 0 0.300 - 0.310 0.290 0.300 36,000 10,560 0.2933 0.287 - 0.297 0.278 0.287 37,598 0.2809 7.14%
2024-10-30 0 0.280 - 0.280 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2024-10-29 0 0.280 0.159 0.270 - - 0 0 - 0.268 0.152 0.259 - - 0 - 0.00%
2024-10-28 0 0.280 - 0.270 - - 0 0 - 0.268 - 0.259 - - 0 - -1.75%
2024-10-25 0 0.285 0.190 0.285 - - 0 0 - 0.273 0.182 0.273 - - 0 - 0.00%
2024-10-24 0 0.285 0.202 0.285 - - 0 0 - 0.273 0.193 0.273 - - 0 - 0.00%
2024-10-23 0 0.285 0.260 0.275 - - 132,000 36,960 0.2800 0.273 0.249 0.263 - - 137,861 0.2681 -1.72%
2024-10-22 0 0.290 0.226 0.290 - - 0 0 - 0.278 0.216 0.278 - - 0 - 0.00%
2024-10-21 0 0.290 0.227 0.290 - - 0 0 - 0.278 0.217 0.278 - - 0 - 0.00%
2024-10-18 0 0.290 - 0.290 0.290 0.290 48,000 13,920 0.2900 0.278 - 0.278 0.278 0.278 50,131 0.2777 0.00%
2024-10-17 0 0.290 0.160 0.300 - - 0 0 - 0.278 0.153 0.287 - - 0 - 0.00%
2024-10-16 0 0.290 0.210 0.290 - - 0 0 - 0.278 0.201 0.278 - - 0 - 0.00%
2024-10-15 0 0.290 0.180 0.300 - - 0 0 - 0.278 0.172 0.287 - - 0 - -1.69%
2024-10-14 0 0.295 0.255 0.295 - - 0 0 - 0.282 0.244 0.282 - - 0 - 0.00%
2024-10-10 0 0.295 - 0.295 0.280 0.295 48,000 13,860 0.2888 0.282 - 0.282 0.268 0.282 50,131 0.2765 1.72%
2024-10-09 0 0.290 0.260 0.290 0.290 0.295 30,000 8,730 0.2910 0.278 0.249 0.278 0.278 0.282 31,332 0.2786 -1.69%
2024-10-08 0 0.295 - 0.295 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
2024-10-07 0 0.295 0.260 0.300 0.300 0.300 102,000 30,210 0.2962 0.282 0.249 0.287 0.287 0.287 106,529 0.2836 0.00%
2024-10-04 0 0.295 0.150 0.300 - - 0 0 - 0.282 0.144 0.287 - - 0 - 0.00%
2024-10-03 0 0.295 0.260 0.300 - - 0 0 - 0.282 0.249 0.287 - - 0 - -3.28%
2024-10-02 0 0.305 0.270 0.305 0.280 0.305 12,000 3,510 0.2925 0.292 0.259 0.292 0.268 0.292 12,533 0.2801 1.67%
2024-09-30 0 0.300 - 0.305 - - 0 0 - 0.287 - 0.292 - - 0 - -1.64%
2024-09-27 0 0.305 0.265 0.315 - - 0 0 - 0.292 0.254 0.302 - - 0 - 0.00%
2024-09-26 0 0.305 0.290 0.305 0.260 0.320 246,000 71,790 0.2918 0.292 0.278 0.292 0.249 0.306 256,922 0.2794 -10.29%
2024-09-25 0 0.340 0.310 0.340 0.310 0.410 864,000 304,200 0.3521 0.326 0.297 0.326 0.297 0.393 902,361 0.3371 -21.84%
2024-09-24 0 0.435 0.435 0.500 0.430 0.440 54,000 23,550 0.4361 0.417 0.417 0.479 0.412 0.421 56,398 0.4176 1.16%
2024-09-23 0 0.430 0.410 0.440 0.430 0.430 6,000 2,580 0.4300 0.412 0.393 0.421 0.412 0.412 6,266 0.4117 4.88%
2024-09-20 0 0.410 0.410 0.430 0.405 0.405 6,000 2,430 0.4050 0.393 0.393 0.412 0.388 0.388 6,266 0.3878 -7.87%
2024-09-19 0 0.445 0.400 0.450 - - 0 0 - 0.426 0.383 0.431 - - 0 - 0.00%
2024-09-17 0 0.445 0.400 0.450 - - 0 0 - 0.426 0.383 0.431 - - 0 - 0.00%
2024-09-16 0 0.445 0.400 0.450 - - 0 0 - 0.426 0.383 0.431 - - 0 - 0.00%
2024-09-13 0 0.445 0.410 0.450 - - 0 0 - 0.426 0.393 0.431 - - 0 - 0.00%
2024-09-12 0 0.445 0.410 0.445 - - 0 0 - 0.426 0.393 0.426 - - 0 - -1.11%
2024-09-11 0 0.450 0.410 0.450 - - 0 0 - 0.431 0.393 0.431 - - 0 - 0.00%
2024-09-10 0 0.450 0.410 0.450 - - 0 0 - 0.431 0.393 0.431 - - 0 - 0.00%
2024-09-09 0 0.450 0.410 0.450 - - 0 0 - 0.431 0.393 0.431 - - 0 - 0.00%
2024-09-05 0 0.450 0.420 0.450 - - 0 0 - 0.431 0.402 0.431 - - 0 - 0.00%
2024-09-04 0 0.450 0.430 0.450 - - 0 0 - 0.431 0.412 0.431 - - 0 - 0.00%
2024-09-03 0 0.450 0.415 0.450 - - 0 0 - 0.431 0.397 0.431 - - 0 - 0.00%
2024-09-02 0 0.450 0.415 0.450 - - 0 0 - 0.431 0.397 0.431 - - 0 - 0.00%
2024-08-30 0 0.450 0.405 0.450 - - 0 0 - 0.431 0.388 0.431 - - 0 - -0.00%
2024-08-29 0 0.460 0.445 0.460 0.440 0.460 48,000 21,360 0.4450 0.431 0.417 0.431 0.412 0.431 51,245 0.4168 3.37%
2024-08-28 0 0.445 0.440 0.500 0.440 0.450 54,000 23,910 0.4428 0.417 0.412 0.468 0.412 0.422 57,651 0.4147 -5.32%
2024-08-27 0 0.470 0.455 0.470 0.455 0.475 192,000 88,860 0.4628 0.440 0.426 0.440 0.426 0.445 204,981 0.4335 -1.05%
2024-08-26 0 0.475 0.460 0.475 0.450 0.485 78,000 36,750 0.4712 0.445 0.431 0.445 0.422 0.454 83,273 0.4413 0.00%
2024-08-23 0 0.475 0.445 0.480 - - 0 0 - 0.445 0.417 0.450 - - 0 - 0.00%
2024-08-22 0 0.475 0.455 0.475 - - 0 0 - 0.445 0.426 0.445 - - 0 - 0.00%
2024-08-21 0 0.475 0.445 0.475 0.460 0.500 150,000 71,580 0.4772 0.445 0.417 0.445 0.431 0.468 160,141 0.4470 -3.06%
2024-08-20 0 0.490 0.460 0.490 0.430 0.490 168,000 76,770 0.4570 0.459 0.431 0.459 0.403 0.459 179,358 0.4280 0.00%
2024-08-19 0 0.490 0.435 0.490 - - 0 0 - 0.459 0.407 0.459 - - 0 - 0.00%
2024-08-16 0 0.490 0.440 0.490 - - 0 0 - 0.459 0.412 0.459 - - 0 - 0.00%
2024-08-15 0 0.490 0.430 0.490 - - 0 0 - 0.459 0.403 0.459 - - 0 - 0.00%
2024-08-14 0 0.490 0.440 0.490 - - 0 0 - 0.459 0.412 0.459 - - 0 - 0.00%
2024-08-13 0 0.490 0.435 0.490 - - 0 0 - 0.459 0.407 0.459 - - 0 - 0.00%
2024-08-12 0 0.490 0.425 0.490 - - 0 0 - 0.459 0.398 0.459 - - 0 - 0.00%
2024-08-09 0 0.490 0.445 0.490 - - 0 0 - 0.459 0.417 0.459 - - 0 - 0.00%
2024-08-08 0 0.490 0.445 0.490 - - 0 0 - 0.459 0.417 0.459 - - 0 - 0.00%
2024-08-07 0 0.490 0.440 0.490 - - 0 0 - 0.459 0.412 0.459 - - 0 - 0.00%
2024-08-06 0 0.490 0.430 0.490 - - 0 0 - 0.459 0.403 0.459 - - 0 - 0.00%
2024-08-05 0 0.490 0.445 0.490 - - 0 0 - 0.459 0.417 0.459 - - 0 - 0.00%
2024-08-02 0 0.490 0.440 0.490 - - 0 0 - 0.459 0.412 0.459 - - 0 - 0.00%
2024-08-01 0 0.490 0.435 0.490 - - 0 0 - 0.459 0.407 0.459 - - 0 - 0.00%
2024-07-31 0 0.490 0.430 0.490 - - 0 0 - 0.459 0.403 0.459 - - 0 - 0.00%
2024-07-30 0 0.490 0.440 0.490 - - 0 0 - 0.459 0.412 0.459 - - 0 - 0.00%
2024-07-29 0 0.490 0.430 0.490 - - 0 0 - 0.459 0.403 0.459 - - 0 - 0.00%
2024-07-26 0 0.490 0.445 0.490 - - 0 0 - 0.459 0.417 0.459 - - 0 - 0.00%
2024-07-25 0 0.490 0.450 0.490 - - 1,170,000 526,500 0.4500 0.459 0.422 0.459 - - 1,249,102 0.4215 0.00%
2024-07-24 0 0.490 0.435 0.490 - - 0 0 - 0.459 0.407 0.459 - - 0 - 0.00%
2024-07-23 0 0.490 0.450 0.490 - - 0 0 - 0.459 0.422 0.459 - - 0 - 0.00%
2024-07-22 0 0.490 0.450 0.490 - - 0 0 - 0.459 0.422 0.459 - - 0 - 0.00%
2024-07-19 0 0.490 0.440 0.490 - - 0 0 - 0.459 0.412 0.459 - - 0 - 0.00%
2024-07-18 0 0.490 0.460 0.490 - - 0 0 - 0.459 0.431 0.459 - - 0 - 0.00%
2024-07-17 0 0.490 0.455 0.490 - - 0 0 - 0.459 0.426 0.459 - - 0 - 0.00%
2024-07-16 0 0.490 0.450 0.490 - - 0 0 - 0.459 0.422 0.459 - - 0 - 0.00%
2024-07-15 0 0.490 0.460 0.490 0.490 0.490 48,000 23,730 0.4944 0.459 0.431 0.459 0.459 0.459 51,245 0.4631 -2.00%
2024-07-12 0 0.500 0.465 0.500 0.440 0.500 192,000 89,640 0.4669 0.468 0.436 0.468 0.412 0.468 204,981 0.4373 1.01%
2024-07-11 0 0.495 0.450 0.495 - - 0 0 - 0.464 0.422 0.464 - - 0 - 0.00%
2024-07-10 0 0.495 0.460 0.495 - - 0 0 - 0.464 0.431 0.464 - - 0 - 0.00%
2024-07-09 0 0.495 0.440 0.500 - - 0 0 - 0.464 0.412 0.468 - - 0 - 0.00%
2024-07-08 0 0.495 0.440 0.495 - - 0 0 - 0.464 0.412 0.464 - - 0 - -1.00%
2024-07-05 0 0.500 0.445 0.500 - - 0 0 - 0.468 0.417 0.468 - - 0 - 0.00%
2024-07-04 0 0.500 0.445 0.500 - - 0 0 - 0.468 0.417 0.468 - - 0 - -1.96%
2024-07-03 0 0.510 0.465 0.520 - - 0 0 - 0.478 0.436 0.487 - - 0 - 10.87%
2024-07-02 0 0.460 0.430 0.470 0.435 0.435 6,000 2,610 0.4350 0.431 0.403 0.440 0.407 0.407 6,406 0.4075 0.00%
2024-06-28 0 0.460 0.430 0.470 - - 0 0 - 0.431 0.403 0.440 - - 0 - 0.00%
2024-06-27 0 0.460 0.430 0.465 0.420 0.465 234,000 99,780 0.4264 0.431 0.403 0.436 0.393 0.436 249,820 0.3994 -2.13%
2024-06-26 0 0.470 0.415 0.470 - - 0 0 - 0.440 0.389 0.440 - - 0 - 0.00%
2024-06-25 0 0.470 0.415 0.470 - - 0 0 - 0.440 0.389 0.440 - - 0 - 0.00%
2024-06-24 0 0.470 0.410 0.470 - - 0 0 - 0.440 0.384 0.440 - - 0 - 0.00%
2024-06-21 0 0.470 0.420 0.470 - - 0 0 - 0.440 0.393 0.440 - - 0 - 0.00%
2024-06-20 0 0.470 0.420 0.470 - - 0 0 - 0.440 0.393 0.440 - - 0 - 0.00%
2024-06-19 0 0.470 0.425 0.470 - - 0 0 - 0.440 0.398 0.440 - - 0 - 0.00%
2024-06-18 0 0.470 0.420 0.470 - - 0 0 - 0.440 0.393 0.440 - - 0 - 0.00%
2024-06-17 0 0.470 0.430 0.470 0.440 0.470 36,000 16,020 0.4450 0.440 0.403 0.440 0.412 0.440 38,434 0.4168 0.00%
2024-06-14 0 0.470 0.410 0.470 - - 0 0 - 0.440 0.384 0.440 - - 0 - 0.00%
2024-06-13 0 0.470 0.410 0.470 - - 0 0 - 0.440 0.384 0.440 - - 0 - 0.00%
2024-06-12 0 0.470 0.405 0.470 - - 0 0 - 0.440 0.379 0.440 - - 0 - 0.00%
2024-06-11 0 0.470 0.410 0.470 - - 0 0 - 0.440 0.384 0.440 - - 0 - 0.00%
2024-06-07 0 0.470 0.400 0.470 - - 0 0 - 0.440 0.375 0.440 - - 0 - 0.00%
2024-06-06 0 0.470 0.410 0.470 - - 0 0 - 0.440 0.384 0.440 - - 0 - 0.00%
2024-06-05 0 0.470 0.410 0.480 - - 0 0 - 0.440 0.384 0.450 - - 0 - 0.00%
2024-06-04 0 0.470 0.425 0.470 0.440 0.470 48,000 21,690 0.4519 0.440 0.398 0.440 0.412 0.440 51,245 0.4233 -1.05%
2024-06-03 0 0.475 0.415 0.455 0.405 0.480 522,000 220,470 0.4224 0.445 0.389 0.426 0.379 0.450 557,292 0.3956 6.74%
2024-05-31 0 0.445 0.410 0.445 0.440 0.445 90,000 39,630 0.4403 0.417 0.384 0.417 0.412 0.417 96,085 0.4124 1.14%
2024-05-30 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-29 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-28 0 0.440 0.400 0.440 - - 0 0 - 0.412 0.375 0.412 - - 0 - 0.00%
2024-05-27 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-24 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-23 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-22 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-21 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-20 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-17 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-16 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-14 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-13 0 0.440 0.395 0.440 - - 678,000 271,200 0.4000 0.412 0.370 0.412 - - 723,839 0.3747 0.00%
2024-05-10 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-09 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-08 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-07 0 0.440 0.395 0.440 - - 240,000 94,800 0.3950 0.412 0.370 0.412 - - 256,226 0.3700 0.00%
2024-05-06 0 0.440 0.395 0.440 - - 420,000 168,000 0.4000 0.412 0.370 0.412 - - 448,396 0.3747 0.00%
2024-05-03 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-05-02 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-04-30 0 0.440 0.380 0.440 - - 600,000 240,000 0.4000 0.412 0.356 0.412 - - 640,565 0.3747 0.00%
2024-04-29 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-04-26 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-04-25 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - 0.00%
2024-04-24 0 0.440 0.395 0.440 - - 0 0 - 0.412 0.370 0.412 - - 0 - -1.12%
2024-04-23 0 0.445 0.405 0.445 - - 0 0 - 0.417 0.379 0.417 - - 0 - 0.00%
2024-04-22 0 0.445 0.395 0.445 - - 0 0 - 0.417 0.370 0.417 - - 0 - 0.00%
2024-04-19 0 0.445 0.380 0.445 - - 0 0 - 0.417 0.356 0.417 - - 0 - 0.00%
2024-04-18 0 0.445 0.380 0.445 - - 0 0 - 0.417 0.356 0.417 - - 0 - 0.00%
2024-04-17 0 0.445 0.380 0.450 - - 0 0 - 0.417 0.356 0.422 - - 0 - 1.14%
2024-04-16 0 0.440 0.385 0.440 - - 0 0 - 0.412 0.361 0.412 - - 0 - 0.00%
2024-04-15 0 0.440 0.380 0.450 - - 0 0 - 0.412 0.356 0.422 - - 0 - 4.76%
2024-04-12 0 0.420 0.365 0.420 - - 0 0 - 0.393 0.342 0.393 - - 0 - 0.00%
2024-04-11 0 0.420 0.365 0.420 - - 0 0 - 0.393 0.342 0.393 - - 0 - 0.00%
2024-04-10 0 0.420 0.365 0.420 - - 0 0 - 0.393 0.342 0.393 - - 0 - 0.00%
2024-04-09 0 0.420 0.365 0.420 - - 0 0 - 0.393 0.342 0.393 - - 0 - -4.55%
2024-04-08 0 0.440 0.375 0.440 - - 0 0 - 0.412 0.351 0.412 - - 0 - -1.12%
2024-04-05 0 0.445 0.380 0.450 0.440 0.440 6,000 2,640 0.4400 0.417 0.356 0.422 0.412 0.412 6,406 0.4121 5.95%
2024-04-03 0 0.420 0.370 0.420 - - 0 0 - 0.393 0.347 0.393 - - 0 - 0.00%
2024-04-02 0 0.420 0.345 0.420 - - 0 0 - 0.393 0.323 0.393 - - 0 - 0.00%
2024-03-28 0 0.420 0.360 0.420 0.395 0.420 114,000 45,180 0.3963 0.393 0.337 0.393 0.370 0.393 121,707 0.3712 6.33%
2024-03-27 0 0.395 0.370 0.395 0.395 0.395 6,000 2,370 0.3950 0.370 0.347 0.370 0.370 0.370 6,406 0.3700 1.28%
2024-03-26 0 0.390 0.385 0.390 0.380 0.390 54,000 20,640 0.3822 0.365 0.361 0.365 0.356 0.365 57,651 0.3580 2.63%
2024-03-25 0 0.380 0.360 0.380 - - 0 0 - 0.356 0.337 0.356 - - 0 - 0.00%
2024-03-22 0 0.380 0.360 0.380 - - 0 0 - 0.356 0.337 0.356 - - 0 - 0.00%
2024-03-21 0 0.380 0.360 0.380 - - 0 0 - 0.356 0.337 0.356 - - 0 - 0.00%
2024-03-20 0 0.380 0.375 0.390 0.355 0.380 66,000 24,150 0.3659 0.356 0.351 0.365 0.333 0.356 70,462 0.3427 7.04%
2024-03-19 0 0.355 0.355 0.400 0.355 0.370 30,000 10,920 0.3640 0.333 0.333 0.375 0.333 0.347 32,028 0.3409 2.90%
2024-03-18 0 0.345 0.340 0.360 0.345 0.380 102,000 35,820 0.3512 0.323 0.318 0.337 0.323 0.356 108,896 0.3289 -12.66%
2024-03-15 0 0.395 0.380 0.400 - - 0 0 - 0.370 0.356 0.375 - - 0 - 0.00%
2024-03-14 0 0.395 0.380 0.400 - - 0 0 - 0.370 0.356 0.375 - - 0 - 0.00%
2024-03-13 0 0.395 0.380 0.400 - - 0 0 - 0.370 0.356 0.375 - - 0 - 0.00%
2024-03-12 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2024-03-11 0 0.395 0.380 0.400 - - 0 0 - 0.370 0.356 0.375 - - 0 - 0.00%
2024-03-08 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2024-03-07 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2024-03-06 0 0.395 0.385 0.395 - - 300,000 118,500 0.3950 0.370 0.361 0.370 - - 320,283 0.3700 0.00%
2024-03-05 0 0.395 0.380 0.400 - - 0 0 - 0.370 0.356 0.375 - - 0 - 0.00%
2024-03-04 0 0.395 0.380 0.400 - - 0 0 - 0.370 0.356 0.375 - - 0 - 0.00%
2024-03-01 0 0.395 0.370 0.400 - - 0 0 - 0.370 0.347 0.375 - - 0 - 1.28%
2024-02-29 0 0.390 0.375 0.390 0.370 0.400 36,000 13,500 0.3750 0.365 0.351 0.365 0.347 0.375 38,434 0.3513 2.63%
2024-02-28 0 0.380 0.330 0.380 - - 0 0 - 0.356 0.309 0.356 - - 0 - 0.00%
2024-02-27 0 0.380 0.330 0.380 0.380 0.380 12,000 4,560 0.3800 0.356 0.309 0.356 0.356 0.356 12,811 0.3559 0.00%
2024-02-26 0 0.380 0.350 0.380 - - 0 0 - 0.356 0.328 0.356 - - 0 - 0.00%
2024-02-23 0 0.380 0.340 0.380 - - 0 0 - 0.356 0.318 0.356 - - 0 - -5.00%
2024-02-22 0 0.400 0.340 0.400 - - 0 0 - 0.375 0.318 0.375 - - 0 - -2.44%
2024-02-21 0 0.410 0.340 0.410 - - 0 0 - 0.384 0.318 0.384 - - 0 - 0.00%
2024-02-20 0 0.410 0.340 0.410 0.395 0.410 36,000 14,310 0.3975 0.384 0.318 0.384 0.370 0.384 38,434 0.3723 1.23%
2024-02-19 0 0.405 0.340 0.405 - - 0 0 - 0.379 0.318 0.379 - - 0 - 0.00%
2024-02-16 0 0.405 0.340 - - - 0 0 - 0.379 0.318 - - - 0 - 3.85%
2024-02-15 0 0.390 0.340 0.400 - - 0 0 - 0.365 0.318 0.375 - - 0 - 0.00%
2024-02-14 0 0.390 0.340 - - - 0 0 - 0.365 0.318 - - - 0 - 0.00%
2024-02-09 0 0.390 0.330 - - - 0 0 - 0.365 0.309 - - - 0 - 0.00%
2024-02-08 0 0.390 0.330 0.390 - - 0 0 - 0.365 0.309 0.365 - - 0 - 0.00%
2024-02-07 0 0.390 0.340 0.390 - - 0 0 - 0.365 0.318 0.365 - - 0 - 0.00%
2024-02-06 0 0.390 0.345 0.390 - - 0 0 - 0.365 0.323 0.365 - - 0 - 0.00%
2024-02-05 0 0.390 0.345 0.390 - - 0 0 - 0.365 0.323 0.365 - - 0 - 0.00%
2024-02-02 0 0.390 0.350 0.390 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2024-02-01 0 0.390 0.350 0.390 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2024-01-31 0 0.390 0.350 - - - 0 0 - 0.365 0.328 - - - 0 - 0.00%
2024-01-30 0 0.390 0.350 0.400 - - 0 0 - 0.365 0.328 0.375 - - 0 - 0.00%
2024-01-29 0 0.390 0.350 0.400 - - 0 0 - 0.365 0.328 0.375 - - 0 - 0.00%
2024-01-26 0 0.390 0.350 0.390 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2024-01-25 0 0.390 0.360 0.390 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2024-01-24 0 0.390 0.360 0.420 - - 0 0 - 0.365 0.337 0.393 - - 0 - 0.00%
2024-01-23 0 0.390 0.360 0.390 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2024-01-22 0 0.390 0.360 0.390 0.390 0.390 6,000 2,340 0.3900 0.365 0.337 0.365 0.365 0.365 6,406 0.3653 2.63%
2024-01-19 0 0.380 0.330 0.380 - - 0 0 - 0.356 0.309 0.356 - - 0 - 0.00%
2024-01-18 0 0.380 0.285 0.380 - - 312,000 118,560 0.3800 0.356 0.267 0.356 - - 333,094 0.3559 -2.56%
2024-01-17 0 0.390 0.260 0.390 - - 0 0 - 0.365 0.244 0.365 - - 0 - 0.00%
2024-01-16 0 0.390 0.350 0.400 - - 0 0 - 0.365 0.328 0.375 - - 0 - 0.00%
2024-01-15 0 0.390 0.350 0.400 - - 0 0 - 0.365 0.328 0.375 - - 0 - 0.00%
2024-01-12 0 0.390 0.350 0.390 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2024-01-11 0 0.390 0.350 0.390 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2024-01-10 0 0.390 0.350 0.390 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2024-01-09 0 0.390 0.350 0.390 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2024-01-08 0 0.390 0.360 0.390 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2024-01-05 0 0.390 0.360 0.390 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2024-01-04 0 0.390 0.360 0.390 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2024-01-03 0 0.390 0.375 0.390 0.385 0.390 12,000 4,650 0.3875 0.365 0.351 0.365 0.361 0.365 12,811 0.3630 2.63%
2024-01-02 0 0.380 0.380 0.390 0.380 0.380 252,000 95,760 0.3800 0.356 0.356 0.365 0.356 0.356 269,037 0.3559 -2.56%
2023-12-29 0 0.390 0.370 0.395 - - 0 0 - 0.365 0.347 0.370 - - 0 - 0.00%
2023-12-28 0 0.390 0.370 0.390 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2023-12-27 0 0.390 0.360 0.390 - - 0 0 - 0.365 0.337 0.365 - - 0 - 0.00%
2023-12-22 0 0.390 0.370 0.390 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2023-12-21 0 0.390 0.370 0.395 - - 0 0 - 0.365 0.347 0.370 - - 0 - 0.00%
2023-12-20 0 0.390 0.380 0.390 - - 0 0 - 0.365 0.356 0.365 - - 0 - 0.00%
2023-12-19 0 0.390 0.375 0.390 - - 150,000 55,470 0.3698 0.365 0.351 0.365 - - 160,141 0.3464 0.00%
2023-12-18 0 0.390 0.370 0.395 - - 0 0 - 0.365 0.347 0.370 - - 0 - 0.00%
2023-12-15 0 0.390 0.370 0.395 - - 0 0 - 0.365 0.347 0.370 - - 0 - 0.00%
2023-12-14 0 0.390 0.370 0.395 - - 0 0 - 0.365 0.347 0.370 - - 0 - 0.00%
2023-12-13 0 0.390 0.370 0.395 - - 2,556,000 996,840 0.3900 0.365 0.347 0.370 - - 2,728,808 0.3653 0.00%
2023-12-12 0 0.390 0.370 0.395 - - 0 0 - 0.365 0.347 0.370 - - 0 - 0.00%
2023-12-11 0 0.390 0.375 0.390 - - 0 0 - 0.365 0.351 0.365 - - 0 - 0.00%
2023-12-08 0 0.390 0.375 0.395 - - 0 0 - 0.365 0.351 0.370 - - 0 - 0.00%
2023-12-07 0 0.390 0.375 0.390 - - 48,000 18,720 0.3900 0.365 0.351 0.365 - - 51,245 0.3653 -1.27%
2023-12-06 0 0.395 0.370 0.400 - - 0 0 - 0.370 0.347 0.375 - - 0 - 0.00%
2023-12-05 0 0.395 0.370 0.400 - - 0 0 - 0.370 0.347 0.375 - - 0 - 0.00%
2023-12-04 0 0.395 0.370 0.400 - - 0 0 - 0.370 0.347 0.375 - - 0 - 0.00%
2023-12-01 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2023-11-30 0 0.395 0.375 0.395 - - 282,000 105,750 0.3750 0.370 0.351 0.370 - - 301,066 0.3513 0.00%
2023-11-29 0 0.395 0.370 0.395 - - 0 0 - 0.370 0.347 0.370 - - 0 - 0.00%
2023-11-28 0 0.395 0.370 0.395 - - 0 0 - 0.370 0.347 0.370 - - 0 - 0.00%
2023-11-27 0 0.395 0.370 0.395 - - 0 0 - 0.370 0.347 0.370 - - 0 - 0.00%
2023-11-24 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2023-11-23 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2023-11-22 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2023-11-21 0 0.395 0.375 0.395 0.375 0.395 24,000 9,330 0.3888 0.370 0.351 0.370 0.351 0.370 25,623 0.3641 0.00%
2023-11-20 0 0.395 0.375 0.395 0.385 0.400 36,000 13,950 0.3875 0.370 0.351 0.370 0.361 0.375 38,434 0.3630 0.00%
2023-11-17 0 0.395 0.370 0.395 - - 0 0 - 0.370 0.347 0.370 - - 0 - 0.00%
2023-11-16 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-11-15 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2023-11-14 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2023-11-13 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - -1.25%
2023-11-10 0 0.400 0.380 0.400 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2023-11-09 0 0.400 0.380 0.400 0.400 0.400 1,206,000 476,400 0.3950 0.375 0.356 0.375 0.375 0.375 1,287,536 0.3700 1.27%
2023-11-08 0 0.395 0.380 0.400 - - 300,000 118,500 0.3950 0.370 0.356 0.375 - - 320,283 0.3700 0.00%
2023-11-07 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2023-11-06 0 0.395 0.380 0.395 - - 120,000 47,400 0.3950 0.370 0.356 0.370 - - 128,113 0.3700 0.00%
2023-11-03 0 0.395 0.375 0.395 0.360 0.400 312,000 119,250 0.3822 0.370 0.351 0.370 0.337 0.375 333,094 0.3580 0.00%
2023-11-02 0 0.395 0.385 0.395 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2023-11-01 0 0.395 0.385 0.395 - - 30,000 11,850 0.3950 0.370 0.361 0.370 - - 32,028 0.3700 0.00%
2023-10-31 0 0.395 0.385 0.395 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2023-10-30 0 0.395 0.385 0.400 - - 0 0 - 0.370 0.361 0.375 - - 0 - 0.00%
2023-10-27 0 0.395 0.385 0.395 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2023-10-26 0 0.395 0.385 0.395 - - 0 0 - 0.370 0.361 0.370 - - 0 - -1.25%
2023-10-25 0 0.400 0.385 0.400 - - 0 0 - 0.375 0.361 0.375 - - 0 - 0.00%
2023-10-24 0 0.400 0.390 0.400 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2023-10-20 0 0.400 0.385 0.400 0.380 0.400 270,000 106,080 0.3929 0.375 0.361 0.375 0.356 0.375 288,254 0.3680 1.27%
2023-10-19 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-10-18 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-10-17 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-10-16 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-10-13 0 0.395 0.375 0.395 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2023-10-12 0 0.395 0.370 0.395 0.375 0.395 180,000 68,550 0.3808 0.370 0.347 0.370 0.351 0.370 192,170 0.3567 0.00%
2023-10-11 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-10-10 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-10-09 0 0.395 0.380 0.395 0.380 0.395 12,000 4,650 0.3875 0.370 0.356 0.370 0.356 0.370 12,811 0.3630 0.00%
2023-10-06 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-10-05 0 0.395 0.385 0.395 0.375 0.395 18,000 6,870 0.3817 0.370 0.361 0.370 0.351 0.370 19,217 0.3575 0.00%
2023-10-04 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-10-03 0 0.395 0.380 0.395 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2023-09-29 0 0.395 0.380 0.395 0.395 0.395 174,000 68,730 0.3950 0.370 0.356 0.370 0.370 0.370 185,764 0.3700 -1.25%
2023-09-28 0 0.400 0.380 0.400 0.400 0.400 126,000 49,800 0.3952 0.375 0.356 0.375 0.375 0.375 134,519 0.3702 1.27%
2023-09-27 0 0.395 0.375 0.395 - - 120,000 46,350 0.3863 0.370 0.351 0.370 - - 128,113 0.3618 -1.25%
2023-09-26 0 0.400 0.385 0.400 0.380 0.400 228,000 86,760 0.3805 0.375 0.361 0.375 0.356 0.375 243,415 0.3564 0.00%
2023-09-25 0 0.400 0.385 0.400 0.385 0.400 108,000 42,570 0.3942 0.375 0.361 0.375 0.361 0.375 115,302 0.3692 0.00%
2023-09-22 0 0.400 0.370 0.400 - - 0 0 - 0.375 0.347 0.375 - - 0 - 0.00%
2023-09-21 0 0.400 0.380 0.400 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2023-09-20 0 0.400 0.370 0.400 - - 360,000 142,200 0.3950 0.375 0.347 0.375 - - 384,339 0.3700 0.00%
2023-09-19 0 0.400 0.370 0.400 0.370 0.400 60,000 23,580 0.3930 0.375 0.347 0.375 0.347 0.375 64,057 0.3681 0.00%
2023-09-18 0 0.400 0.370 0.400 - - 0 0 - 0.375 0.347 0.375 - - 0 - 0.00%
2023-09-15 0 0.400 0.375 0.400 0.400 0.400 54,000 21,360 0.3956 0.375 0.351 0.375 0.375 0.375 57,651 0.3705 0.00%
2023-09-14 0 0.400 0.375 0.400 - - 0 0 - 0.375 0.351 0.375 - - 0 - 0.00%
2023-09-13 0 0.400 0.385 0.400 - - 0 0 - 0.375 0.361 0.375 - - 0 - 0.00%
2023-09-12 0 0.400 0.380 0.400 - - 0 0 - 0.375 0.356 0.375 - - 0 - 0.00%
2023-09-11 0 0.400 0.380 0.400 0.400 0.430 54,000 21,930 0.4061 0.375 0.356 0.375 0.375 0.403 57,651 0.3804 0.00%
2023-09-07 0 0.400 0.385 0.400 0.370 0.400 24,000 9,300 0.3875 0.375 0.361 0.375 0.347 0.375 25,623 0.3630 0.00%
2023-09-06 0 0.400 0.380 0.400 0.360 0.425 36,000 14,190 0.3942 0.375 0.356 0.375 0.337 0.398 38,434 0.3692 -4.76%
2023-09-05 0 0.420 0.380 0.420 0.420 0.420 18,000 7,500 0.4167 0.393 0.356 0.393 0.393 0.393 19,217 0.3903 0.00%
2023-09-04 0 0.420 0.380 0.420 - - 0 0 - 0.393 0.356 0.393 - - 0 - -1.18%
2023-08-31 0 0.425 0.380 0.425 - - 0 0 - 0.398 0.356 0.398 - - 0 - 0.00%
2023-08-30 0 0.425 0.405 0.425 0.380 0.425 36,000 13,950 0.3875 0.398 0.379 0.398 0.356 0.398 38,434 0.3630 0.00%
2023-08-29 0 0.425 0.380 0.425 - - 0 0 - 0.398 0.356 0.398 - - 0 - -1.16%
2023-08-28 0 0.430 0.390 0.430 0.430 0.430 78,000 33,180 0.4254 0.403 0.365 0.403 0.403 0.403 83,273 0.3984 0.00%
2023-08-25 0 0.430 0.390 0.430 0.430 0.430 6,000 2,580 0.4300 0.403 0.365 0.403 0.403 0.403 6,406 0.4028 2.38%
2023-08-24 0 0.430 0.390 0.430 - - 0 0 - 0.393 0.357 0.393 - - 0 - 0.00%
2023-08-23 0 0.430 0.380 0.430 - - 0 0 - 0.393 0.348 0.393 - - 0 - 0.00%
2023-08-22 0 0.430 0.390 0.430 - - 0 0 - 0.393 0.357 0.393 - - 0 - 0.00%
2023-08-21 0 0.430 0.400 0.430 - - 0 0 - 0.393 0.366 0.393 - - 0 - 0.00%
2023-08-18 0 0.430 0.380 0.430 0.425 0.430 54,000 23,010 0.4261 0.393 0.348 0.393 0.389 0.393 59,024 0.3898 1.18%
2023-08-17 0 0.425 0.400 0.425 0.425 0.430 12,000 5,130 0.4275 0.389 0.366 0.389 0.389 0.393 13,116 0.3911 0.00%
2023-08-16 0 0.425 0.390 0.425 0.340 0.425 222,000 86,850 0.3912 0.389 0.357 0.389 0.311 0.389 242,652 0.3579 1.19%
2023-08-15 0 0.420 0.390 0.420 - - 60,000 24,000 0.4000 0.384 0.357 0.384 - - 65,582 0.3660 -1.18%
2023-08-14 0 0.425 0.390 0.425 - - 204,000 81,600 0.4000 0.389 0.357 0.389 - - 222,978 0.3660 -1.16%
2023-08-11 0 0.430 0.340 0.430 - - 0 0 - 0.393 0.311 0.393 - - 0 - 0.00%
2023-08-10 0 0.430 0.310 0.430 - - 0 0 - 0.393 0.284 0.393 - - 0 - 0.00%
2023-08-09 0 0.430 0.390 0.430 - - 0 0 - 0.393 0.357 0.393 - - 0 - 0.00%
2023-08-08 0 0.430 0.380 0.430 - - 0 0 - 0.393 0.348 0.393 - - 0 - 0.00%
2023-08-07 0 0.430 0.400 0.430 - - 1,602,000 672,840 0.4200 0.393 0.366 0.393 - - 1,751,031 0.3843 0.00%
2023-08-04 0 0.430 0.380 0.430 0.430 0.430 6,000 2,580 0.4300 0.393 0.348 0.393 0.393 0.393 6,558 0.3934 1.18%
2023-08-03 0 0.425 0.370 0.425 0.400 0.425 18,000 7,350 0.4083 0.389 0.339 0.389 0.366 0.389 19,675 0.3736 1.19%
2023-08-02 0 0.420 0.380 0.420 0.425 0.425 126,000 52,950 0.4202 0.384 0.348 0.384 0.389 0.389 137,722 0.3845 0.00%
2023-08-01 0 0.420 0.380 0.420 - - 0 0 - 0.384 0.348 0.384 - - 0 - 0.00%
2023-07-31 0 0.420 0.380 0.420 0.430 0.430 126,000 53,580 0.4252 0.384 0.348 0.384 0.393 0.393 137,722 0.3890 2.44%
2023-07-28 0 0.410 0.355 0.410 0.405 0.415 282,000 115,620 0.4100 0.375 0.325 0.375 0.371 0.380 308,234 0.3751 0.00%
2023-07-27 0 0.410 0.340 0.425 - - 0 0 - 0.375 0.311 0.389 - - 0 - 0.00%
2023-07-26 0 0.410 0.340 0.440 0.405 0.410 12,000 4,890 0.4075 0.375 0.311 0.403 0.371 0.375 13,116 0.3728 5.13%
2023-07-25 0 0.390 0.355 0.390 0.380 0.400 48,000 18,360 0.3825 0.357 0.325 0.357 0.348 0.366 52,465 0.3499 1.30%
2023-07-24 0 0.385 0.340 0.385 - - 0 0 - 0.352 0.311 0.352 - - 0 - -1.28%
2023-07-21 0 0.390 0.345 0.390 - - 0 0 - 0.357 0.316 0.357 - - 0 - 0.00%
2023-07-20 0 0.390 0.340 0.390 - - 0 0 - 0.357 0.311 0.357 - - 0 - -1.27%
2023-07-19 0 0.395 0.340 0.395 - - 0 0 - 0.361 0.311 0.361 - - 0 - 0.00%
2023-07-18 0 0.395 0.395 0.410 - - 0 0 - 0.361 0.361 0.375 - - 0 - 1.28%
2023-07-14 0 0.390 0.345 0.390 - - 0 0 - 0.357 0.316 0.357 - - 0 - -1.27%
2023-07-13 0 0.395 0.340 0.395 - - 0 0 - 0.361 0.311 0.361 - - 0 - -1.25%
2023-07-12 0 0.400 0.350 0.400 0.400 0.400 6,000 2,400 0.4000 0.366 0.320 0.366 0.366 0.366 6,558 0.3660 2.56%
2023-07-11 0 0.390 0.345 0.390 - - 0 0 - 0.357 0.316 0.357 - - 0 - -1.27%
2023-07-10 0 0.395 0.345 0.395 - - 0 0 - 0.361 0.316 0.361 - - 0 - 0.00%
2023-07-07 0 0.395 0.345 0.395 0.395 0.395 36,000 14,070 0.3908 0.361 0.316 0.361 0.361 0.361 39,349 0.3576 1.28%
2023-07-06 0 0.390 0.345 0.395 - - 0 0 - 0.357 0.316 0.361 - - 0 - 0.00%
2023-07-05 0 0.390 0.345 0.390 0.375 0.375 18,000 6,930 0.3850 0.357 0.316 0.357 0.343 0.343 19,675 0.3522 5.41%
2023-07-04 0 0.370 0.345 0.370 0.370 0.370 12,000 4,440 0.3700 0.339 0.316 0.339 0.339 0.339 13,116 0.3385 2.78%
2023-07-03 0 0.360 0.340 0.375 - - 0 0 - 0.329 0.311 0.343 - - 0 - 0.00%
2023-06-30 0 0.360 0.340 0.380 - - 0 0 - 0.329 0.311 0.348 - - 0 - 0.00%
2023-06-29 0 0.360 0.345 0.365 - - 0 0 - 0.329 0.316 0.334 - - 0 - 0.00%
2023-06-28 0 0.360 0.345 0.360 0.360 0.370 72,000 25,980 0.3608 0.329 0.316 0.329 0.329 0.339 78,698 0.3301 -1.37%
2023-06-27 0 0.365 0.345 0.365 0.365 0.365 126,000 45,390 0.3602 0.334 0.316 0.334 0.334 0.334 137,722 0.3296 1.39%
2023-06-26 0 0.360 0.345 0.360 - - 0 0 - 0.329 0.316 0.329 - - 0 - 0.00%
2023-06-23 0 0.360 0.350 0.360 - - 0 0 - 0.329 0.320 0.329 - - 0 - 0.00%
2023-06-21 0 0.360 0.350 0.360 0.355 0.360 90,000 31,980 0.3553 0.329 0.320 0.329 0.325 0.329 98,373 0.3251 1.41%
2023-06-20 0 0.355 0.345 0.355 - - 0 0 - 0.325 0.316 0.325 - - 0 - 0.00%
2023-06-19 0 0.355 0.350 0.355 0.340 0.355 846,000 295,860 0.3497 0.325 0.320 0.325 0.311 0.325 924,702 0.3200 0.00%
2023-06-16 0 0.355 0.340 0.355 0.340 0.360 84,000 29,160 0.3471 0.325 0.311 0.325 0.311 0.329 91,814 0.3176 -1.39%
2023-06-15 0 0.360 0.345 0.365 - - 0 0 - 0.329 0.316 0.334 - - 0 - 0.00%
2023-06-14 0 0.360 0.345 0.365 - - 0 0 - 0.329 0.316 0.334 - - 0 - 0.00%
2023-06-13 0 0.360 0.350 0.360 - - 624,000 218,400 0.3500 0.329 0.320 0.329 - - 682,049 0.3202 0.00%
2023-06-12 0 0.360 0.345 0.365 - - 0 0 - 0.329 0.316 0.334 - - 0 - 0.00%
2023-06-09 0 0.360 0.345 0.360 - - 0 0 - 0.329 0.316 0.329 - - 0 - 0.00%
2023-06-08 0 0.360 0.350 0.365 - - 0 0 - 0.329 0.320 0.334 - - 0 - 0.00%
2023-06-07 0 0.360 0.350 0.365 - - 1,014,000 354,900 0.3500 0.329 0.320 0.334 - - 1,108,330 0.3202 0.00%
2023-06-06 0 0.360 0.350 0.365 - - 0 0 - 0.329 0.320 0.334 - - 0 - 0.00%
2023-06-05 0 0.360 0.350 0.365 - - 0 0 - 0.329 0.320 0.334 - - 0 - 0.00%
2023-06-02 0 0.360 0.360 0.370 - - 0 0 - 0.329 0.329 0.339 - - 0 - 1.41%
2023-06-01 0 0.355 0.355 0.360 0.355 0.370 108,000 39,480 0.3656 0.325 0.325 0.329 0.325 0.339 118,047 0.3344 -2.74%
2023-05-31 0 0.365 0.365 0.370 0.335 0.370 876,000 307,980 0.3516 0.334 0.334 0.339 0.306 0.339 957,493 0.3217 0.00%
2023-05-30 0 0.365 0.335 0.365 0.330 0.365 30,000 10,470 0.3490 0.334 0.306 0.334 0.302 0.334 32,791 0.3193 0.00%
2023-05-29 0 0.365 0.330 0.365 0.355 0.365 84,000 29,880 0.3557 0.334 0.302 0.334 0.325 0.334 91,814 0.3254 0.00%
2023-05-25 0 0.365 0.320 0.365 - - 0 0 - 0.334 0.293 0.334 - - 0 - 0.00%
2023-05-24 0 0.365 0.330 0.365 0.360 0.370 18,000 6,570 0.3650 0.334 0.302 0.334 0.329 0.339 19,675 0.3339 1.39%
2023-05-23 0 0.360 0.320 0.370 - - 114,000 41,040 0.3600 0.329 0.293 0.339 - - 124,605 0.3294 0.00%
2023-05-22 0 0.360 0.335 0.370 - - 0 0 - 0.329 0.306 0.339 - - 0 - 0.00%
2023-05-19 0 0.360 0.320 0.365 - - 0 0 - 0.329 0.293 0.334 - - 0 - 0.00%
2023-05-18 0 0.360 0.335 0.365 - - 0 0 - 0.329 0.306 0.334 - - 0 - 0.00%
2023-05-17 0 0.360 0.360 0.365 - - 0 0 - 0.329 0.329 0.334 - - 0 - 1.41%
2023-05-16 0 0.355 0.355 0.360 0.350 0.350 12,000 4,200 0.3500 0.325 0.325 0.329 0.320 0.320 13,116 0.3202 0.00%
2023-05-15 0 0.355 0.330 0.360 - - 0 0 - 0.325 0.302 0.329 - - 0 - 0.00%
2023-05-12 0 0.355 0.330 0.355 - - 0 0 - 0.325 0.302 0.325 - - 0 - -1.39%
2023-05-11 0 0.360 0.350 0.360 0.335 0.360 114,000 38,940 0.3416 0.329 0.320 0.329 0.306 0.329 124,605 0.3125 0.00%
2023-05-10 0 0.360 0.335 0.360 0.360 0.365 12,000 4,350 0.3625 0.329 0.306 0.329 0.329 0.334 13,116 0.3316 0.00%
2023-05-09 0 0.360 0.330 0.360 - - 0 0 - 0.329 0.302 0.329 - - 0 - -1.37%
2023-05-08 0 0.365 0.340 0.365 - - 0 0 - 0.334 0.311 0.334 - - 0 - -1.35%
2023-05-05 0 0.370 0.320 0.370 - - 0 0 - 0.339 0.293 0.339 - - 0 - 0.00%
2023-05-04 0 0.370 0.320 0.370 - - 0 0 - 0.339 0.293 0.339 - - 0 - 0.00%
2023-05-03 0 0.370 0.320 - - - 0 0 - 0.339 0.293 - - - 0 - 0.00%
2023-05-02 0 0.370 0.320 0.370 - - 0 0 - 0.339 0.293 0.339 - - 0 - 0.00%
2023-04-28 0 0.370 0.320 0.380 - - 0 0 - 0.339 0.293 0.348 - - 0 - 0.00%
2023-04-27 0 0.370 0.320 - - - 0 0 - 0.339 0.293 - - - 0 - 0.00%
2023-04-26 0 0.370 0.320 - - - 0 0 - 0.339 0.293 - - - 0 - 0.00%
2023-04-25 0 0.370 0.320 0.380 - - 0 0 - 0.339 0.293 0.348 - - 0 - 0.00%
2023-04-24 0 0.370 0.320 0.370 - - 0 0 - 0.339 0.293 0.339 - - 0 - 0.00%
2023-04-21 0 0.370 0.300 0.370 - - 0 0 - 0.339 0.274 0.339 - - 0 - 0.00%
2023-04-20 0 0.370 0.300 0.370 - - 0 0 - 0.339 0.274 0.339 - - 0 - 0.00%
2023-04-19 0 0.370 0.310 0.370 - - 0 0 - 0.339 0.284 0.339 - - 0 - 0.00%
2023-04-18 0 0.370 0.345 0.380 - - 0 0 - 0.339 0.316 0.348 - - 0 - 0.00%
2023-04-17 0 0.370 0.335 0.370 - - 0 0 - 0.339 0.306 0.339 - - 0 - 0.00%
2023-04-14 0 0.370 0.330 0.370 - - 0 0 - 0.339 0.302 0.339 - - 0 - 0.00%
2023-04-13 0 0.370 0.350 0.370 0.300 0.375 78,000 26,940 0.3454 0.339 0.320 0.339 0.274 0.343 85,256 0.3160 0.00%
2023-04-12 0 0.370 0.325 0.370 - - 0 0 - 0.339 0.297 0.339 - - 0 - 0.00%
2023-04-11 0 0.370 0.335 0.370 0.375 0.375 4,590,000 1,698,330 0.3700 0.339 0.306 0.339 0.343 0.343 5,016,999 0.3385 1.37%
2023-04-06 0 0.365 0.335 0.365 - - 0 0 - 0.334 0.306 0.334 - - 0 - -1.35%
2023-04-04 0 0.370 0.335 0.370 - - 2,418,000 894,660 0.3700 0.339 0.306 0.339 - - 2,642,942 0.3385 -2.63%
2023-04-03 0 0.380 0.350 0.380 0.380 0.380 12,000 4,380 0.3650 0.348 0.320 0.348 0.348 0.348 13,116 0.3339 0.00%
2023-03-31 0 0.380 0.355 0.380 0.355 0.380 42,000 15,480 0.3686 0.348 0.325 0.348 0.325 0.348 45,907 0.3372 1.33%
2023-03-30 0 0.375 0.375 0.380 0.360 0.360 30,000 10,800 0.3600 0.343 0.343 0.348 0.329 0.329 32,791 0.3294 1.35%
2023-03-29 0 0.370 0.350 0.370 - - 0 0 - 0.339 0.320 0.339 - - 0 - -1.33%
2023-03-28 0 0.375 0.350 0.375 - - 0 0 - 0.343 0.320 0.343 - - 0 - -1.32%
2023-03-27 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2023-03-24 0 0.380 0.325 0.380 - - 0 0 - 0.348 0.297 0.348 - - 0 - 0.00%
2023-03-23 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2023-03-22 0 0.380 0.325 0.380 - - 0 0 - 0.348 0.297 0.348 - - 0 - 0.00%
2023-03-21 0 0.380 0.350 0.380 - - 144,000 54,000 0.3750 0.348 0.320 0.348 - - 157,396 0.3431 0.00%
2023-03-20 0 0.380 0.355 0.380 - - 0 0 - 0.348 0.325 0.348 - - 0 - 0.00%
2023-03-17 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2023-03-16 0 0.380 0.350 0.380 0.380 0.380 120,000 45,030 0.3753 0.348 0.320 0.348 0.348 0.348 131,163 0.3433 1.33%
2023-03-15 0 0.375 0.350 0.375 0.360 0.375 96,000 34,650 0.3609 0.343 0.320 0.343 0.329 0.343 104,931 0.3302 4.17%
2023-03-14 0 0.360 0.350 0.360 - - 0 0 - 0.329 0.320 0.329 - - 0 - -1.37%
2023-03-13 0 0.365 0.350 0.365 0.350 0.365 72,000 25,350 0.3521 0.334 0.320 0.334 0.320 0.334 78,698 0.3221 -3.95%
2023-03-10 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2023-03-09 0 0.380 0.360 0.380 0.350 0.380 66,000 23,550 0.3568 0.348 0.329 0.348 0.320 0.348 72,140 0.3264 0.00%
2023-03-08 0 0.380 0.350 0.380 0.365 0.380 54,000 19,920 0.3689 0.348 0.320 0.348 0.334 0.348 59,024 0.3375 1.33%
2023-03-07 0 0.375 0.360 0.380 - - 0 0 - 0.343 0.329 0.348 - - 0 - 0.00%
2023-03-06 0 0.375 0.365 0.380 - - 0 0 - 0.343 0.334 0.348 - - 0 - 0.00%
2023-03-03 0 0.375 0.350 0.380 0.365 0.375 78,000 29,160 0.3738 0.343 0.320 0.348 0.334 0.343 85,256 0.3420 4.17%
2023-03-02 0 0.360 0.340 0.360 0.355 0.360 150,000 51,510 0.3434 0.329 0.311 0.329 0.325 0.329 163,954 0.3142 5.88%
2023-03-01 0 0.340 0.310 0.600 - - 0 0 - 0.311 0.284 0.549 - - 0 - 0.00%
2023-02-28 0 0.340 0.310 0.355 - - 0 0 - 0.311 0.284 0.325 - - 0 - 0.00%
2023-02-27 0 0.340 0.325 0.355 - - 0 0 - 0.311 0.297 0.325 - - 0 - 0.00%
2023-02-24 0 0.340 0.325 0.350 - - 0 0 - 0.311 0.297 0.320 - - 0 - 0.00%
2023-02-23 0 0.340 0.325 0.380 - - 0 0 - 0.311 0.297 0.348 - - 0 - 0.00%
2023-02-22 0 0.340 0.325 0.355 0.340 0.340 24,000 8,160 0.3400 0.311 0.297 0.325 0.311 0.311 26,233 0.3111 3.03%
2023-02-21 0 0.330 0.325 0.365 0.315 0.330 60,000 19,590 0.3265 0.302 0.297 0.334 0.288 0.302 65,582 0.2987 -5.71%
2023-02-20 0 0.350 0.330 0.365 - - 0 0 - 0.320 0.302 0.334 - - 0 - 0.00%
2023-02-17 0 0.350 0.330 0.365 - - 0 0 - 0.320 0.302 0.334 - - 0 - 0.00%
2023-02-16 0 0.350 0.335 0.365 - - 0 0 - 0.320 0.306 0.334 - - 0 - 0.00%
2023-02-15 0 0.350 0.345 0.365 - - 0 0 - 0.320 0.316 0.334 - - 0 - 0.00%
2023-02-14 0 0.350 0.335 0.350 - - 0 0 - 0.320 0.306 0.320 - - 0 - 0.00%
2023-02-13 0 0.350 0.345 0.365 0.350 0.350 42,000 14,700 0.3500 0.320 0.316 0.334 0.320 0.320 45,907 0.3202 -5.41%
2023-02-10 0 0.370 0.340 0.380 - - 0 0 - 0.339 0.311 0.348 - - 0 - 0.00%
2023-02-09 0 0.370 0.340 0.375 - - 0 0 - 0.339 0.311 0.343 - - 0 - 0.00%
2023-02-08 0 0.370 0.345 0.380 - - 0 0 - 0.339 0.316 0.348 - - 0 - 0.00%
2023-02-07 0 0.370 0.365 0.380 0.345 0.370 108,000 38,340 0.3550 0.339 0.334 0.348 0.316 0.339 118,047 0.3248 -2.63%
2023-02-06 0 0.380 0.345 0.380 0.380 0.380 102,000 38,760 0.3800 0.348 0.316 0.348 0.348 0.348 111,489 0.3477 0.00%
2023-02-03 0 0.380 0.345 0.380 - - 0 0 - 0.348 0.316 0.348 - - 0 - 0.00%
2023-02-02 0 0.380 0.345 0.380 0.380 0.380 30,000 11,400 0.3800 0.348 0.316 0.348 0.348 0.348 32,791 0.3477 0.00%
2023-02-01 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2023-01-31 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2023-01-30 0 0.380 0.350 0.385 - - 0 0 - 0.348 0.320 0.352 - - 0 - 0.00%
2023-01-27 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2023-01-26 0 0.380 0.360 0.380 0.325 0.380 18,000 6,450 0.3583 0.348 0.329 0.348 0.297 0.348 19,675 0.3278 0.00%
2023-01-20 0 0.380 0.315 0.380 - - 0 0 - 0.348 0.288 0.348 - - 0 - 0.00%
2023-01-19 0 0.380 0.315 0.380 - - 0 0 - 0.348 0.288 0.348 - - 0 - 0.00%
2023-01-18 0 0.380 0.315 0.380 - - 0 0 - 0.348 0.288 0.348 - - 0 - 0.00%
2023-01-17 0 0.380 0.315 0.380 - - 0 0 - 0.348 0.288 0.348 - - 0 - 0.00%
2023-01-16 0 0.380 0.315 0.385 - - 0 0 - 0.348 0.288 0.352 - - 0 - 0.00%
2023-01-13 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2023-01-12 0 0.380 0.350 0.380 - - 336,000 127,680 0.3800 0.348 0.320 0.348 - - 367,257 0.3477 -1.30%
2023-01-11 0 0.385 0.315 0.385 - - 0 0 - 0.352 0.288 0.352 - - 0 - 0.00%
2023-01-10 0 0.385 0.315 0.385 - - 0 0 - 0.352 0.288 0.352 - - 0 - 0.00%
2023-01-09 0 0.385 0.340 0.385 - - 0 0 - 0.352 0.311 0.352 - - 0 - 0.00%
2023-01-06 0 0.385 0.340 0.385 - - 108,000 41,040 0.3800 0.352 0.311 0.352 - - 118,047 0.3477 0.00%
2023-01-05 0 0.385 0.340 0.385 - - 0 0 - 0.352 0.311 0.352 - - 0 - 0.00%
2023-01-04 0 0.385 0.340 0.385 - - 0 0 - 0.352 0.311 0.352 - - 0 - 0.00%
2023-01-03 0 0.385 0.340 0.385 - - 0 0 - 0.352 0.311 0.352 - - 0 - 0.00%
2022-12-30 0 0.385 0.330 0.385 - - 0 0 - 0.352 0.302 0.352 - - 0 - 0.00%
2022-12-29 0 0.385 0.330 0.385 - - 0 0 - 0.352 0.302 0.352 - - 0 - 0.00%
2022-12-28 0 0.385 0.330 0.390 - - 0 0 - 0.352 0.302 0.357 - - 0 - 0.00%
2022-12-23 0 0.385 0.320 0.390 - - 0 0 - 0.352 0.293 0.357 - - 0 - 0.00%
2022-12-22 0 0.385 0.320 0.390 - - 0 0 - 0.352 0.293 0.357 - - 0 - 0.00%
2022-12-21 0 0.385 0.355 0.390 - - 0 0 - 0.352 0.325 0.357 - - 0 - 0.00%
2022-12-20 0 0.385 0.350 0.390 0.300 0.385 582,000 198,810 0.3416 0.352 0.320 0.357 0.274 0.352 636,142 0.3125 0.00%
2022-12-19 0 0.385 0.350 0.385 - - 0 0 - 0.352 0.320 0.352 - - 0 - -1.28%
2022-12-16 0 0.390 0.350 0.395 - - 0 0 - 0.357 0.320 0.361 - - 0 - 0.00%
2022-12-15 0 0.390 0.360 0.390 0.390 0.390 312,000 121,980 0.3910 0.357 0.329 0.357 0.357 0.357 341,025 0.3577 -2.50%
2022-12-14 0 0.400 0.350 0.395 - - 0 0 - 0.366 0.320 0.361 - - 0 - 0.00%
2022-12-13 0 0.400 0.340 0.395 - - 0 0 - 0.366 0.311 0.361 - - 0 - 0.00%
2022-12-12 0 0.400 0.340 0.395 - - 0 0 - 0.366 0.311 0.361 - - 0 - 0.00%
2022-12-09 0 0.400 0.365 0.395 0.340 0.405 126,000 47,370 0.3760 0.366 0.334 0.361 0.311 0.371 137,722 0.3440 -1.23%
2022-12-08 0 0.405 0.340 0.410 - - 30,000 12,150 0.4050 0.371 0.311 0.375 - - 32,791 0.3705 3.85%
2022-12-07 0 0.390 0.345 0.390 - - 0 0 - 0.357 0.316 0.357 - - 0 - 0.00%
2022-12-06 0 0.390 0.350 0.390 0.390 0.390 6,000 2,340 0.3900 0.357 0.320 0.357 0.357 0.357 6,558 0.3568 1.30%
2022-12-05 0 0.385 0.340 0.390 - - 0 0 - 0.352 0.311 0.357 - - 0 - 0.00%
2022-12-02 0 0.385 0.340 0.385 - - 0 0 - 0.352 0.311 0.352 - - 0 - 0.00%
2022-12-01 0 0.385 0.350 0.385 0.385 0.385 96,000 36,960 0.3850 0.352 0.320 0.352 0.352 0.352 104,931 0.3522 4.05%
2022-11-30 0 0.370 0.340 0.375 0.370 0.375 60,000 22,230 0.3705 0.339 0.311 0.343 0.339 0.343 65,582 0.3390 -2.63%
2022-11-29 0 0.380 0.330 0.380 - - 0 0 - 0.348 0.302 0.348 - - 0 - 0.00%
2022-11-28 0 0.380 0.330 0.380 - - 0 0 - 0.348 0.302 0.348 - - 0 - 0.00%
2022-11-25 0 0.380 0.330 0.380 - - 300,000 112,500 0.3750 0.348 0.302 0.348 - - 327,908 0.3431 0.00%
2022-11-24 0 0.380 0.350 0.380 - - 0 0 - 0.348 0.320 0.348 - - 0 - 0.00%
2022-11-23 0 0.380 0.350 0.380 0.350 0.380 42,000 14,880 0.3543 0.348 0.320 0.348 0.320 0.348 45,907 0.3241 8.57%
2022-11-22 0 0.350 0.330 0.350 0.350 0.350 78,000 27,300 0.3500 0.320 0.302 0.320 0.320 0.320 85,256 0.3202 -10.26%
2022-11-21 0 0.390 0.330 0.390 0.385 0.390 210,000 79,890 0.3804 0.357 0.302 0.357 0.352 0.357 229,536 0.3481 1.30%
2022-11-18 0 0.385 0.330 0.385 - - 0 0 - 0.352 0.302 0.352 - - 0 - 0.00%
2022-11-17 0 0.385 0.330 0.385 - - 0 0 - 0.352 0.302 0.352 - - 0 - 0.00%
2022-11-16 0 0.385 0.350 0.385 0.345 0.385 30,000 10,800 0.3600 0.352 0.320 0.352 0.316 0.352 32,791 0.3294 1.32%
2022-11-15 0 0.380 0.330 0.390 - - 0 0 - 0.348 0.302 0.357 - - 0 - 0.00%
2022-11-14 0 0.380 0.330 0.385 - - 0 0 - 0.348 0.302 0.352 - - 0 - 0.00%
2022-11-11 0 0.380 0.330 0.380 0.380 0.390 24,000 9,240 0.3850 0.348 0.302 0.348 0.348 0.357 26,233 0.3522 0.00%
2022-11-10 0 0.380 0.360 0.380 0.350 0.380 96,000 34,290 0.3572 0.348 0.329 0.348 0.320 0.348 104,931 0.3268 -1.30%
2022-11-09 0 0.385 0.330 0.390 - - 0 0 - 0.352 0.302 0.357 - - 0 - 0.00%
2022-11-08 0 0.385 0.330 0.390 - - 0 0 - 0.352 0.302 0.357 - - 0 - 0.00%
2022-11-07 0 0.385 0.380 0.385 - - 0 0 - 0.352 0.348 0.352 - - 0 - -1.28%
2022-11-04 0 0.390 0.350 0.390 0.390 0.395 12,000 4,710 0.3925 0.357 0.320 0.357 0.357 0.361 13,116 0.3591 0.00%
2022-11-03 0 0.390 0.350 0.390 0.390 0.390 6,000 2,340 0.3900 0.357 0.320 0.357 0.357 0.357 6,558 0.3568 1.30%
2022-11-02 0 0.385 0.335 0.385 - - 0 0 - 0.352 0.306 0.352 - - 0 - -1.28%
2022-11-01 0 0.390 0.345 0.395 0.390 0.390 144,000 56,160 0.3900 0.357 0.316 0.361 0.357 0.357 157,396 0.3568 -1.27%
2022-10-31 0 0.395 0.345 0.395 - - 0 0 - 0.361 0.316 0.361 - - 0 - 0.00%
2022-10-28 0 0.395 0.345 0.395 - - 0 0 - 0.361 0.316 0.361 - - 0 - 0.00%
2022-10-27 0 0.395 0.380 0.395 - - 0 0 - 0.361 0.348 0.361 - - 0 - 0.00%
2022-10-26 0 0.395 0.345 0.395 - - 0 0 - 0.361 0.316 0.361 - - 0 - 0.00%
2022-10-25 0 0.395 0.345 0.395 - - 0 0 - 0.361 0.316 0.361 - - 0 - 0.00%
2022-10-24 0 0.395 0.345 0.395 0.395 0.395 6,000 2,370 0.3950 0.361 0.316 0.361 0.361 0.361 6,558 0.3614 1.28%
2022-10-21 0 0.390 0.360 0.390 0.390 0.390 6,000 2,340 0.3900 0.357 0.329 0.357 0.357 0.357 6,558 0.3568 2.63%
2022-10-20 0 0.380 0.365 0.380 - - 0 0 - 0.348 0.334 0.348 - - 0 - -5.00%
2022-10-19 0 0.400 0.345 0.400 - - 0 0 - 0.366 0.316 0.366 - - 0 - 0.00%
2022-10-18 0 0.400 0.345 0.400 - - 0 0 - 0.366 0.316 0.366 - - 0 - 0.00%
2022-10-17 0 0.400 0.345 0.400 - - 0 0 - 0.366 0.316 0.366 - - 0 - 0.00%
2022-10-14 0 0.400 0.370 0.400 0.390 0.400 18,000 7,140 0.3967 0.366 0.339 0.366 0.357 0.366 19,675 0.3629 2.56%
2022-10-13 0 0.390 0.380 0.390 0.375 0.390 36,000 13,770 0.3825 0.357 0.348 0.357 0.343 0.357 39,349 0.3499 0.00%
2022-10-12 0 0.390 0.370 0.390 - - 0 0 - 0.357 0.339 0.357 - - 0 - 0.00%
2022-10-11 0 0.390 0.370 0.390 0.360 0.390 54,000 20,160 0.3733 0.357 0.339 0.357 0.329 0.357 59,024 0.3416 6.85%
2022-10-10 0 0.365 0.360 0.365 0.255 0.365 282,000 94,800 0.3362 0.334 0.329 0.334 0.233 0.334 308,234 0.3076 0.00%
2022-10-07 0 0.365 - 0.365 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2022-10-06 0 0.365 - 0.365 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2022-10-05 0 0.365 0.360 0.365 0.360 0.380 78,000 28,320 0.3631 0.334 0.329 0.334 0.329 0.348 85,256 0.3322 0.00%
2022-10-03 0 0.365 0.340 0.365 - - 0 0 - 0.334 0.311 0.334 - - 0 - 0.00%
2022-09-30 0 0.365 0.355 0.380 0.365 0.395 42,000 15,930 0.3793 0.334 0.325 0.348 0.334 0.361 45,907 0.3470 -5.19%
2022-09-29 0 0.385 0.370 0.390 0.360 0.390 126,000 47,250 0.3750 0.352 0.339 0.357 0.329 0.357 137,722 0.3431 0.00%
2022-09-28 0 0.385 0.320 0.385 - - 0 0 - 0.352 0.293 0.352 - - 0 - -2.53%
2022-09-27 0 0.395 0.335 0.395 0.395 0.395 42,000 16,410 0.3907 0.361 0.306 0.361 0.361 0.361 45,907 0.3575 3.95%
2022-09-26 0 0.380 0.335 0.380 - - 0 0 - 0.348 0.306 0.348 - - 0 - 0.00%
2022-09-23 0 0.380 0.350 0.380 0.380 0.380 66,000 25,080 0.3800 0.348 0.320 0.348 0.348 0.348 72,140 0.3477 -1.30%
2022-09-22 0 0.385 0.370 0.385 0.380 0.385 498,000 191,100 0.3837 0.352 0.339 0.352 0.348 0.352 544,328 0.3511 1.32%
2022-09-21 0 0.380 0.370 0.380 0.380 0.380 1,044,000 406,920 0.3898 0.348 0.339 0.348 0.348 0.348 1,141,121 0.3566 -3.80%
2022-09-20 0 0.395 - 0.395 0.390 0.400 24,000 9,480 0.3950 0.361 - 0.361 0.357 0.366 26,233 0.3614 1.28%
2022-09-19 0 0.390 - 0.400 - - 0 0 - 0.357 - 0.366 - - 0 - 0.00%
2022-09-16 0 0.390 0.370 0.395 - - 0 0 - 0.357 0.339 0.361 - - 0 - -2.50%
2022-09-15 0 0.400 0.370 0.395 0.395 0.400 12,000 4,770 0.3975 0.366 0.339 0.361 0.361 0.366 13,116 0.3637 2.56%
2022-09-14 0 0.390 0.375 0.395 0.380 0.390 72,000 27,120 0.3767 0.357 0.343 0.361 0.348 0.357 78,698 0.3446 4.00%
2022-09-13 0 0.375 0.375 0.380 0.375 0.385 264,000 100,830 0.3819 0.343 0.343 0.348 0.343 0.352 288,559 0.3494 -6.25%
2022-09-09 0 0.400 0.380 0.395 - - 96,000 37,920 0.3950 0.366 0.348 0.361 - - 104,931 0.3614 0.00%
2022-09-08 0 0.400 0.380 0.395 - - 36,000 14,220 0.3950 0.366 0.348 0.361 - - 39,349 0.3614 0.00%
2022-09-07 0 0.400 0.375 0.400 0.380 0.400 186,000 71,400 0.3839 0.366 0.343 0.366 0.348 0.366 203,303 0.3512 0.00%
2022-09-06 0 0.400 0.335 0.400 0.400 0.400 186,000 73,920 0.3974 0.366 0.306 0.366 0.366 0.366 203,303 0.3636 0.00%
2022-09-05 0 0.400 0.325 0.400 - - 114,000 45,030 0.3950 0.366 0.297 0.366 - - 124,605 0.3614 0.00%
2022-09-02 0 0.400 0.360 0.400 0.400 0.400 6,000 2,400 0.4000 0.366 0.329 0.366 0.366 0.366 6,558 0.3660 1.27%
2022-09-01 0 0.400 0.385 0.400 0.380 0.400 234,000 89,040 0.3805 0.361 0.348 0.361 0.343 0.361 259,006 0.3438 3.90%
2022-08-31 0 0.385 0.365 0.385 0.385 0.385 12,000 4,620 0.3850 0.348 0.330 0.348 0.348 0.348 13,282 0.3478 0.00%
2022-08-30 0 0.385 0.355 0.385 - - 0 0 - 0.348 0.321 0.348 - - 0 - -1.28%
2022-08-29 0 0.390 0.350 0.410 - - 0 0 - 0.352 0.316 0.370 - - 0 - 0.00%
2022-08-26 0 0.390 0.360 0.390 - - 0 0 - 0.352 0.325 0.352 - - 0 - -1.27%
2022-08-25 0 0.395 0.350 0.405 - - 0 0 - 0.357 0.316 0.366 - - 0 - 0.00%
2022-08-24 0 0.395 0.350 0.395 - - 0 0 - 0.357 0.316 0.357 - - 0 - 0.00%
2022-08-23 0 0.395 0.350 0.395 - - 0 0 - 0.357 0.316 0.357 - - 0 - -1.25%
2022-08-22 0 0.400 0.340 0.400 - - 0 0 - 0.361 0.307 0.361 - - 0 - 0.00%
2022-08-19 0 0.400 0.340 0.400 - - 0 0 - 0.361 0.307 0.361 - - 0 - 0.00%
2022-08-18 0 0.400 0.330 0.410 - - 0 0 - 0.361 0.298 0.370 - - 0 - 0.00%
2022-08-17 0 0.400 0.370 0.400 - - 0 0 - 0.361 0.334 0.361 - - 0 - -1.23%
2022-08-16 0 0.405 0.405 0.410 0.370 0.385 18,000 6,840 0.3800 0.366 0.366 0.370 0.334 0.348 19,924 0.3433 5.19%
2022-08-15 0 0.385 0.355 0.370 0.350 0.390 180,000 65,520 0.3640 0.348 0.321 0.334 0.316 0.352 199,235 0.3289 -4.94%
2022-08-12 0 0.405 0.370 0.405 0.405 0.405 24,000 9,720 0.4050 0.366 0.334 0.366 0.366 0.366 26,565 0.3659 2.53%
2022-08-11 0 0.395 0.330 0.395 - - 0 0 - 0.357 0.298 0.357 - - 0 - -1.25%
2022-08-10 0 0.400 0.330 0.400 0.400 0.400 96,000 38,400 0.4000 0.361 0.298 0.361 0.361 0.361 106,259 0.3614 0.00%
2022-08-09 0 0.400 0.350 0.400 - - 0 0 - 0.361 0.316 0.361 - - 0 - 0.00%
2022-08-08 0 0.400 0.350 0.400 - - 1,794,000 719,580 0.4011 0.361 0.316 0.361 - - 1,985,714 0.3624 0.00%
2022-08-05 0 0.400 0.350 0.410 - - 0 0 - 0.361 0.316 0.370 - - 0 - 0.00%
2022-08-04 0 0.400 0.340 0.410 - - 0 0 - 0.361 0.307 0.370 - - 0 - 0.00%
2022-08-03 0 0.400 0.340 0.400 0.400 0.400 96,000 38,400 0.4000 0.361 0.307 0.361 0.361 0.361 106,259 0.3614 3.90%
2022-08-02 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-08-01 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-29 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-28 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-27 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-26 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-25 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-22 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-21 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-20 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-19 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-18 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-15 0 0.385 0.330 0.410 - - 0 0 - 0.348 0.298 0.370 - - 0 - 0.00%
2022-07-14 0 0.385 0.340 0.410 - - 0 0 - 0.348 0.307 0.370 - - 0 - 0.00%
2022-07-13 0 0.385 0.340 0.410 - - 0 0 - 0.348 0.307 0.370 - - 0 - 0.00%
2022-07-12 0 0.385 0.365 0.410 0.305 0.390 354,000 120,300 0.3398 0.348 0.330 0.370 0.276 0.352 391,830 0.3070 -1.28%
2022-07-11 0 0.390 0.385 0.415 0.380 0.390 78,000 29,880 0.3831 0.352 0.348 0.375 0.343 0.352 86,335 0.3461 2.63%
2022-07-08 0 0.380 0.300 0.390 - - 0 0 - 0.343 0.271 0.352 - - 0 - 0.00%
2022-07-07 0 0.380 0.310 0.395 - - 0 0 - 0.343 0.280 0.357 - - 0 - 0.00%
2022-07-06 0 0.380 0.350 0.445 - - 0 0 - 0.343 0.316 0.402 - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.343 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.343 - - - - 0 - 0.00%
2022-06-30 0 0.380 0.330 0.400 - - 0 0 - 0.343 0.298 0.361 - - 0 - 0.00%
2022-06-29 0 0.380 0.365 0.400 0.380 0.380 6,000 2,280 0.3800 0.343 0.330 0.361 0.343 0.343 6,641 0.3433 -2.56%
2022-06-28 0 0.390 0.380 0.390 0.385 0.390 30,000 11,640 0.3880 0.352 0.343 0.352 0.348 0.352 33,206 0.3505 -1.27%
2022-06-27 0 0.395 0.395 0.410 - - 774,000 309,600 0.4000 0.357 0.357 0.370 - - 856,713 0.3614 2.60%
2022-06-24 0 0.385 0.385 0.400 0.375 0.400 90,000 34,560 0.3840 0.348 0.348 0.361 0.339 0.361 99,618 0.3469 1.32%
2022-06-23 0 0.380 0.380 0.395 - - 0 0 - 0.343 0.343 0.357 - - 0 - 0.00%
2022-06-22 0 0.380 0.375 0.380 0.380 0.400 246,000 98,280 0.3995 0.343 0.339 0.343 0.343 0.361 272,288 0.3609 -2.56%
2022-06-21 0 0.390 0.380 0.405 0.380 0.390 24,000 9,210 0.3838 0.352 0.343 0.366 0.343 0.352 26,565 0.3467 0.00%
2022-06-20 0 0.390 0.385 0.410 0.380 0.410 96,000 37,740 0.3931 0.352 0.348 0.370 0.343 0.370 106,259 0.3552 -4.88%
2022-06-17 0 0.410 - 0.410 - - 0 0 - 0.370 - 0.370 - - 0 - -1.20%
2022-06-16 0 0.415 - 0.415 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2022-06-15 0 0.415 0.380 0.415 0.415 0.420 3,840,000 1,594,800 0.4153 0.375 0.343 0.375 0.375 0.379 4,250,357 0.3752 0.00%
2022-06-14 0 0.415 0.380 0.430 - - 0 0 - 0.375 0.343 0.388 - - 0 - 0.00%
2022-06-13 0 0.415 0.380 0.420 - - 0 0 - 0.375 0.343 0.379 - - 0 - 0.00%
2022-06-10 0 0.415 0.370 0.430 - - 0 0 - 0.375 0.334 0.388 - - 0 - 0.00%
2022-06-09 0 0.415 0.375 0.430 - - 0 0 - 0.375 0.339 0.388 - - 0 - 0.00%
2022-06-08 0 0.415 0.370 0.420 - - 0 0 - 0.375 0.334 0.379 - - 0 - 0.00%
2022-06-07 0 0.415 0.360 0.420 0.415 0.415 192,000 79,680 0.4150 0.375 0.325 0.379 0.375 0.375 212,518 0.3749 2.47%
2022-06-06 0 0.405 0.360 0.430 - - 0 0 - 0.366 0.325 0.388 - - 0 - 0.00%
2022-06-02 0 0.405 0.405 0.415 - - 0 0 - 0.366 0.366 0.375 - - 0 - 3.85%
2022-06-01 0 0.390 0.375 0.430 - - 0 0 - 0.352 0.339 0.388 - - 0 - 0.00%
2022-05-31 0 0.390 0.360 0.420 0.390 0.410 156,000 60,990 0.3910 0.352 0.325 0.379 0.352 0.370 172,671 0.3532 -1.27%
2022-05-30 0 0.395 0.385 0.415 0.380 0.395 42,000 16,050 0.3821 0.357 0.348 0.375 0.343 0.357 46,488 0.3452 3.95%
2022-05-27 0 0.380 0.365 0.370 0.380 0.400 42,000 16,170 0.3850 0.343 0.330 0.334 0.343 0.361 46,488 0.3478 5.56%
2022-05-26 0 0.360 - 0.400 0.360 0.360 12,000 4,320 0.3600 0.325 - 0.361 0.325 0.325 13,282 0.3252 -11.11%
2022-05-25 0 0.405 0.360 0.405 - - 0 0 - 0.366 0.325 0.366 - - 0 - 0.00%
2022-05-24 0 0.405 0.360 0.410 0.405 0.405 72,000 29,160 0.4050 0.366 0.325 0.370 0.366 0.366 79,694 0.3659 -1.22%
2022-05-23 0 0.410 0.380 0.410 0.360 0.410 174,000 63,750 0.3664 0.370 0.343 0.370 0.325 0.370 192,594 0.3310 -1.20%
2022-05-20 0 0.415 0.360 0.415 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-05-19 0 0.415 0.360 0.415 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-05-18 0 0.415 0.360 0.415 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-05-17 0 0.415 0.370 0.415 - - 0 0 - 0.375 0.334 0.375 - - 0 - 0.00%
2022-05-16 0 0.415 0.360 0.415 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-05-13 0 0.415 0.360 0.450 - - 0 0 - 0.375 0.325 0.407 - - 0 - 0.00%
2022-05-12 0 0.415 0.360 0.430 - - 0 0 - 0.375 0.325 0.388 - - 0 - 0.00%
2022-05-11 0 0.415 0.360 0.450 - - 0 0 - 0.375 0.325 0.407 - - 0 - 0.00%
2022-05-10 0 0.415 0.360 0.430 - - 0 0 - 0.375 0.325 0.388 - - 0 - 0.00%
2022-05-06 0 0.415 0.360 0.440 - - 0 0 - 0.375 0.325 0.398 - - 0 - 0.00%
2022-05-05 0 0.415 0.360 0.430 - - 0 0 - 0.375 0.325 0.388 - - 0 - 0.00%
2022-05-04 0 0.415 0.365 0.445 - - 0 0 - 0.375 0.330 0.402 - - 0 - 0.00%
2022-05-03 0 0.415 0.365 0.430 - - 0 0 - 0.375 0.330 0.388 - - 0 - 0.00%
2022-04-29 0 0.415 - 0.430 - - 0 0 - 0.375 - 0.388 - - 0 - 0.00%
2022-04-28 0 0.415 0.380 0.450 - - 0 0 - 0.375 0.343 0.407 - - 0 - 0.00%
2022-04-27 0 0.415 0.380 0.430 - - 0 0 - 0.375 0.343 0.388 - - 0 - 0.00%
2022-04-26 0 0.415 0.370 0.450 - - 0 0 - 0.375 0.334 0.407 - - 0 - 0.00%
2022-04-25 0 0.415 0.370 0.450 - - 0 0 - 0.375 0.334 0.407 - - 0 - 0.00%
2022-04-22 0 0.415 0.370 0.430 - - 0 0 - 0.375 0.334 0.388 - - 0 - 0.00%
2022-04-21 0 0.415 0.370 0.450 - - 0 0 - 0.375 0.334 0.407 - - 0 - 0.00%
2022-04-20 0 0.415 0.370 0.430 - - 0 0 - 0.375 0.334 0.388 - - 0 - 0.00%
2022-04-19 0 0.415 0.370 0.430 - - 0 0 - 0.375 0.334 0.388 - - 0 - 0.00%
2022-04-14 0 0.415 0.370 0.420 - - 36,000 14,940 0.4150 0.375 0.334 0.379 - - 39,847 0.3749 -1.19%
2022-04-13 0 0.420 0.370 0.420 - - 0 0 - 0.379 0.334 0.379 - - 0 - 0.00%
2022-04-12 0 0.420 0.370 0.430 - - 0 0 - 0.379 0.334 0.388 - - 0 - 0.00%
2022-04-11 0 0.420 0.370 0.420 - - 0 0 - 0.379 0.334 0.379 - - 0 - 0.00%
2022-04-08 0 0.420 0.385 0.420 0.390 0.430 54,000 22,980 0.4256 0.379 0.348 0.379 0.352 0.388 59,771 0.3845 7.69%
2022-04-07 0 0.390 0.370 0.400 - - 0 0 - 0.352 0.334 0.361 - - 0 - 0.00%
2022-04-06 0 0.390 0.370 0.405 - - 0 0 - 0.352 0.334 0.366 - - 0 - 0.00%
2022-04-04 0 0.390 0.360 0.385 0.390 0.390 420,000 163,800 0.3900 0.352 0.325 0.348 0.352 0.352 464,883 0.3523 0.00%
2022-04-01 0 0.390 0.360 0.385 - - 0 0 - 0.352 0.325 0.348 - - 0 - 0.00%
2022-03-31 0 0.390 0.370 0.385 - - 0 0 - 0.352 0.334 0.348 - - 0 - 0.00%
2022-03-30 0 0.390 0.360 0.385 - - 0 0 - 0.352 0.325 0.348 - - 0 - 0.00%
2022-03-29 0 0.390 0.370 0.380 0.385 0.415 90,000 35,310 0.3923 0.352 0.334 0.343 0.348 0.375 99,618 0.3545 0.00%
2022-03-28 0 0.390 0.360 0.390 0.390 0.390 18,000 7,020 0.3900 0.352 0.325 0.352 0.352 0.352 19,924 0.3523 0.00%
2022-03-25 0 0.390 0.335 0.415 0.390 0.390 30,000 11,700 0.3900 0.352 0.303 0.375 0.352 0.352 33,206 0.3523 0.00%
2022-03-24 0 0.390 0.390 0.415 - - 0 0 - 0.352 0.352 0.375 - - 0 - 0.00%
2022-03-23 0 0.390 0.390 0.415 - - 0 0 - 0.352 0.352 0.375 - - 0 - 0.00%
2022-03-22 0 0.390 0.390 0.405 0.390 0.405 42,000 16,740 0.3986 0.352 0.352 0.366 0.352 0.366 46,488 0.3601 0.00%
2022-03-21 0 0.390 0.390 0.395 0.390 0.415 36,000 14,490 0.4025 0.352 0.352 0.357 0.352 0.375 39,847 0.3636 -6.02%
2022-03-18 0 0.415 0.415 0.420 0.400 0.420 450,000 188,760 0.4195 0.375 0.375 0.379 0.361 0.379 498,089 0.3790 -2.35%
2022-03-17 0 0.425 0.365 0.435 - - 0 0 - 0.384 0.330 0.393 - - 0 - 0.00%
2022-03-16 0 0.425 0.365 0.425 0.445 0.445 600,000 267,000 0.4450 0.384 0.330 0.384 0.402 0.402 664,118 0.4020 0.00%
2022-03-15 0 0.425 0.365 0.425 0.420 0.435 264,000 114,060 0.4320 0.384 0.330 0.384 0.379 0.393 292,212 0.3903 3.66%
2022-03-14 0 0.410 0.380 0.450 - - 0 0 - 0.370 0.343 0.407 - - 0 - 0.00%
2022-03-11 0 0.410 0.380 0.450 - - 0 0 - 0.370 0.343 0.407 - - 0 - 0.00%
2022-03-10 0 0.410 0.380 0.445 - - 0 0 - 0.370 0.343 0.402 - - 0 - 0.00%
2022-03-09 0 0.410 0.380 0.560 - - 0 0 - 0.370 0.343 0.506 - - 0 - 0.00%
2022-03-08 0 0.410 0.380 0.430 - - 120,000 50,400 0.4200 0.370 0.343 0.388 - - 132,824 0.3795 0.00%
2022-03-07 0 0.410 0.380 0.425 - - 0 0 - 0.370 0.343 0.384 - - 0 - 0.00%
2022-03-04 0 0.410 0.385 0.435 - - 0 0 - 0.370 0.348 0.393 - - 0 - 0.00%
2022-03-03 0 0.410 0.380 0.415 - - 0 0 - 0.370 0.343 0.375 - - 0 - 0.00%
2022-03-02 0 0.410 0.390 0.415 0.360 0.410 18,000 7,050 0.3917 0.370 0.352 0.375 0.325 0.370 19,924 0.3539 1.23%
2022-03-01 0 0.405 0.285 0.420 - - 0 0 - 0.366 0.257 0.379 - - 0 - 0.00%
2022-02-28 0 0.405 0.380 0.405 - - 0 0 - 0.366 0.343 0.366 - - 0 - 0.00%
2022-02-25 0 0.405 0.380 0.425 - - 0 0 - 0.366 0.343 0.384 - - 0 - 0.00%
2022-02-24 0 0.405 0.380 0.430 - - 60,000 25,500 0.4250 0.366 0.343 0.388 - - 66,412 0.3840 0.00%
2022-02-23 0 0.405 0.380 0.430 - - 0 0 - 0.366 0.343 0.388 - - 0 - 0.00%
2022-02-22 0 0.405 0.400 0.430 0.400 0.400 6,000 2,400 0.4000 0.366 0.361 0.388 0.361 0.361 6,641 0.3614 -7.95%
2022-02-21 0 0.440 - 0.445 0.445 0.445 228,000 101,460 0.4450 0.398 - 0.402 0.402 0.402 252,365 0.4020 4.76%
2022-02-18 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2022-02-17 0 0.420 0.250 0.420 - - 0 0 - 0.379 0.226 0.379 - - 0 - 0.00%
2022-02-16 0 0.420 0.300 0.420 - - 0 0 - 0.379 0.271 0.379 - - 0 - 0.00%
2022-02-15 0 0.420 0.310 0.420 - - 0 0 - 0.379 0.280 0.379 - - 0 - 0.00%
2022-02-14 0 0.420 0.405 0.420 0.415 0.420 1,662,000 665,010 0.4001 0.379 0.366 0.379 0.375 0.379 1,839,608 0.3615 0.00%
2022-02-11 0 0.420 0.380 0.420 - - 60,000 24,900 0.4150 0.379 0.343 0.379 - - 66,412 0.3749 0.00%
2022-02-10 0 0.420 0.385 0.420 - - 0 0 - 0.379 0.348 0.379 - - 0 - 0.00%
2022-02-09 0 0.420 0.385 0.420 0.425 0.425 660,000 280,500 0.4250 0.379 0.348 0.379 0.384 0.384 730,530 0.3840 -2.33%
2022-02-08 0 0.430 0.385 0.430 - - 0 0 - 0.388 0.348 0.388 - - 0 - 0.00%
2022-02-07 0 0.430 0.385 0.430 - - 0 0 - 0.388 0.348 0.388 - - 0 - 0.00%
2022-02-04 0 0.430 0.385 0.430 - - 0 0 - 0.388 0.348 0.388 - - 0 - 0.00%
2022-01-31 0 0.430 0.385 0.430 - - 42,000 18,060 0.4300 0.388 0.348 0.388 - - 46,488 0.3885 0.00%
2022-01-28 0 0.430 0.385 0.430 - - 78,000 33,540 0.4300 0.388 0.348 0.388 - - 86,335 0.3885 -1.15%
2022-01-27 0 0.435 0.385 0.435 - - 0 0 - 0.393 0.348 0.393 - - 0 - 0.00%
2022-01-26 0 0.435 0.405 0.435 - - 0 0 - 0.393 0.366 0.393 - - 0 - 0.00%
2022-01-25 0 0.435 0.405 0.435 - - 0 0 - 0.393 0.366 0.393 - - 0 - 0.00%
2022-01-24 0 0.435 0.405 0.435 - - 0 0 - 0.393 0.366 0.393 - - 0 - 0.00%
2022-01-21 0 0.435 0.405 0.435 - - 0 0 - 0.393 0.366 0.393 - - 0 - 0.00%
2022-01-20 0 0.435 0.410 0.435 0.405 0.440 11,328,000 4,415,130 0.3898 0.393 0.370 0.393 0.366 0.398 12,538,553 0.3521 0.00%
2022-01-19 0 0.435 0.405 0.440 - - 0 0 - 0.393 0.366 0.398 - - 0 - 0.00%
2022-01-18 0 0.435 0.405 0.435 0.435 0.435 846,000 368,010 0.4350 0.393 0.366 0.393 0.393 0.393 936,407 0.3930 0.00%
2022-01-17 0 0.435 0.405 0.435 0.400 0.435 36,000 14,820 0.4117 0.393 0.366 0.393 0.361 0.393 39,847 0.3719 -1.14%
2022-01-14 0 0.440 0.390 0.440 - - 0 0 - 0.398 0.352 0.398 - - 0 - 0.00%
2022-01-13 0 0.440 0.390 0.440 - - 0 0 - 0.398 0.352 0.398 - - 0 - 0.00%
2022-01-12 0 0.440 0.390 0.440 - - 0 0 - 0.398 0.352 0.398 - - 0 - 0.00%
2022-01-11 0 0.440 0.390 0.440 - - 42,000 18,270 0.4350 0.398 0.352 0.398 - - 46,488 0.3930 0.00%
2022-01-10 0 0.440 0.390 0.440 - - 0 0 - 0.398 0.352 0.398 - - 0 - 0.00%
2022-01-07 0 0.440 0.390 0.440 - - 0 0 - 0.398 0.352 0.398 - - 0 - 0.00%
2022-01-06 0 0.440 0.390 0.440 0.455 0.455 12,000 5,460 0.4550 0.398 0.352 0.398 0.411 0.411 13,282 0.4111 -2.22%
2022-01-05 0 0.450 0.390 0.460 - - 0 0 - 0.407 0.352 0.416 - - 0 - 0.00%
2022-01-04 0 0.450 0.390 0.455 - - 0 0 - 0.407 0.352 0.411 - - 0 - 0.00%
2022-01-03 0 0.450 0.390 0.450 - - 0 0 - 0.407 0.352 0.407 - - 0 - -1.10%
2021-12-31 0 0.455 0.390 0.455 0.435 0.455 36,000 15,900 0.4417 0.411 0.352 0.411 0.393 0.411 39,847 0.3990 4.60%
2021-12-30 0 0.435 0.390 0.435 - - 0 0 - 0.393 0.352 0.393 - - 0 - -1.14%
2021-12-29 0 0.440 0.380 0.440 0.450 0.455 18,000 8,160 0.4533 0.398 0.343 0.398 0.407 0.411 19,924 0.4096 4.76%
2021-12-28 0 0.420 0.380 0.425 - - 0 0 - 0.379 0.343 0.384 - - 0 - 0.00%
2021-12-24 0 0.420 0.380 0.425 0.420 0.420 102,000 42,840 0.4200 0.379 0.343 0.384 0.379 0.379 112,900 0.3795 0.00%
2021-12-23 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-12-22 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-12-21 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-12-20 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-12-17 0 0.420 0.265 0.420 - - 0 0 - 0.379 0.239 0.379 - - 0 - 0.00%
2021-12-16 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-12-15 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-12-14 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-12-13 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-12-10 0 0.420 0.250 0.420 - - 0 0 - 0.379 0.226 0.379 - - 0 - 0.00%
2021-12-09 0 0.420 0.250 0.420 - - 0 0 - 0.379 0.226 0.379 - - 0 - 0.00%
2021-12-08 0 0.420 0.405 0.420 0.405 0.420 222,000 93,150 0.4196 0.379 0.366 0.379 0.366 0.379 245,724 0.3791 -1.18%
2021-12-07 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-12-06 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-12-03 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-12-02 0 0.425 0.405 0.425 - - 990,000 405,900 0.4100 0.384 0.366 0.384 - - 1,095,795 0.3704 0.00%
2021-12-01 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-11-30 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-11-29 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-11-26 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-11-25 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-11-24 0 0.425 0.405 0.425 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-11-23 0 0.425 0.410 0.425 0.425 0.430 1,014,000 416,550 0.4108 0.384 0.370 0.384 0.384 0.388 1,122,360 0.3711 3.66%
2021-11-22 0 0.410 0.250 0.410 - - 0 0 - 0.370 0.226 0.370 - - 0 - 0.00%
2021-11-19 0 0.410 - 0.415 - - 0 0 - 0.370 - 0.375 - - 0 - 0.00%
2021-11-18 0 0.410 0.390 0.415 0.410 0.410 480,000 196,800 0.4100 0.370 0.352 0.375 0.370 0.370 531,295 0.3704 0.00%
2021-11-17 0 0.410 0.390 0.410 0.405 0.425 1,434,000 594,270 0.4144 0.370 0.352 0.370 0.366 0.384 1,587,243 0.3744 -4.65%
2021-11-16 0 0.430 0.415 0.430 0.425 0.430 60,000 25,770 0.4295 0.388 0.375 0.388 0.384 0.388 66,412 0.3880 2.38%
2021-11-15 0 0.420 - 0.425 - - 0 0 - 0.379 - 0.384 - - 0 - 0.00%
2021-11-12 0 0.420 0.405 0.425 0.400 0.420 990,000 410,850 0.4150 0.379 0.366 0.384 0.361 0.379 1,095,795 0.3749 -2.33%
2021-11-11 0 0.430 0.410 0.430 - - 0 0 - 0.388 0.370 0.388 - - 0 - 0.00%
2021-11-10 0 0.430 0.410 0.430 - - 480,000 201,600 0.4200 0.388 0.370 0.388 - - 531,295 0.3795 0.00%
2021-11-09 0 0.430 0.425 0.460 0.420 0.430 2,040,000 856,860 0.4200 0.388 0.384 0.416 0.379 0.388 2,258,002 0.3795 0.00%
2021-11-08 0 0.430 0.255 0.430 - - 0 0 - 0.388 0.230 0.388 - - 0 - 0.00%
2021-11-05 0 0.430 0.260 0.430 - - 0 0 - 0.388 0.235 0.388 - - 0 - 0.00%
2021-11-04 0 0.430 0.315 0.430 - - 30,000 12,750 0.4250 0.388 0.285 0.388 - - 33,206 0.3840 0.00%
2021-11-03 0 0.430 0.400 0.435 0.420 0.420 66,000 27,960 0.4236 0.388 0.361 0.393 0.379 0.379 73,053 0.3827 -2.27%
2021-11-02 0 0.440 0.410 0.455 0.420 0.455 408,000 182,610 0.4476 0.398 0.370 0.411 0.379 0.411 451,600 0.4044 2.33%
2021-11-01 0 0.430 0.410 0.430 0.430 0.430 18,000 7,740 0.4300 0.388 0.370 0.388 0.388 0.388 19,924 0.3885 2.38%
2021-10-29 0 0.420 0.380 0.430 - - 2,400,000 1,008,000 0.4200 0.379 0.343 0.388 - - 2,656,473 0.3795 0.00%
2021-10-28 0 0.420 - 0.420 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
2021-10-27 0 0.420 0.320 0.420 - - 0 0 - 0.379 0.289 0.379 - - 0 - 0.00%
2021-10-26 0 0.420 0.305 0.420 0.415 0.435 396,000 166,440 0.4203 0.379 0.276 0.379 0.375 0.393 438,318 0.3797 -1.18%
2021-10-25 0 0.425 0.410 0.425 0.410 0.430 126,000 51,960 0.4124 0.384 0.370 0.384 0.370 0.388 139,465 0.3726 1.19%
2021-10-22 0 0.420 0.420 0.425 0.400 0.430 186,000 78,420 0.4216 0.379 0.379 0.384 0.361 0.388 205,877 0.3809 -1.18%
2021-10-21 0 0.425 0.360 0.425 0.430 0.430 36,000 15,480 0.4300 0.384 0.325 0.384 0.388 0.388 39,847 0.3885 0.00%
2021-10-20 0 0.425 0.300 0.430 - - 0 0 - 0.384 0.271 0.388 - - 0 - 0.00%
2021-10-19 0 0.425 0.405 0.425 0.415 0.435 54,000 23,160 0.4289 0.384 0.366 0.384 0.375 0.393 59,771 0.3875 0.00%
2021-10-18 0 0.425 0.390 0.425 - - 0 0 - 0.384 0.352 0.384 - - 0 - -1.16%
2021-10-15 0 0.430 0.310 0.430 0.435 0.435 24,000 10,440 0.4350 0.388 0.280 0.388 0.393 0.393 26,565 0.3930 0.00%
2021-10-12 0 0.430 0.390 0.430 - - 0 0 - 0.388 0.352 0.388 - - 0 - 0.00%
2021-10-11 0 0.430 0.320 0.430 0.435 0.435 24,000 10,440 0.4350 0.388 0.289 0.388 0.393 0.393 26,565 0.3930 0.00%
2021-10-08 0 0.430 0.415 0.430 0.400 0.435 54,000 22,530 0.4172 0.388 0.375 0.388 0.361 0.393 59,771 0.3769 -2.27%
2021-10-07 0 0.440 0.320 0.440 0.460 0.460 12,000 5,520 0.4600 0.398 0.289 0.398 0.416 0.416 13,282 0.4156 1.15%
2021-10-06 0 0.435 0.330 0.440 - - 0 0 - 0.393 0.298 0.398 - - 0 - 0.00%
2021-10-05 0 0.435 0.325 0.440 - - 0 0 - 0.393 0.294 0.398 - - 0 - 0.00%
2021-10-04 0 0.435 0.305 0.440 - - 0 0 - 0.393 0.276 0.398 - - 0 - 0.00%
2021-09-30 0 0.435 0.255 0.440 - - 0 0 - 0.393 0.230 0.398 - - 0 - 0.00%
2021-09-29 0 0.435 0.255 0.435 - - 0 0 - 0.393 0.230 0.393 - - 0 - 0.00%
2021-09-28 0 0.435 0.305 0.435 - - 0 0 - 0.393 0.276 0.393 - - 0 - 0.00%
2021-09-27 0 0.435 0.330 0.440 - - 420,000 182,700 0.4350 0.393 0.298 0.398 - - 464,883 0.3930 0.00%
2021-09-24 0 0.435 0.320 0.435 - - 0 0 - 0.393 0.289 0.393 - - 0 - 0.00%
2021-09-23 0 0.435 0.325 0.435 - - 0 0 - 0.393 0.294 0.393 - - 0 - 0.00%
2021-09-21 0 0.435 0.320 0.435 - - 60,000 26,100 0.4350 0.393 0.289 0.393 - - 66,412 0.3930 0.00%
2021-09-20 0 0.435 0.315 0.435 - - 0 0 - 0.393 0.285 0.393 - - 0 - 0.00%
2021-09-17 0 0.435 0.305 0.440 - - 0 0 - 0.393 0.276 0.398 - - 0 - 0.00%
2021-09-16 0 0.435 0.380 0.435 - - 6,000 2,610 0.4350 0.393 0.343 0.393 - - 6,641 0.3930 3.57%
2021-09-15 0 0.420 0.380 0.420 - - 0 0 - 0.379 0.343 0.379 - - 0 - -1.18%
2021-09-14 0 0.425 - 0.440 - - 0 0 - 0.384 - 0.398 - - 0 - 0.00%
2021-09-13 0 0.425 0.255 0.440 - - 0 0 - 0.384 0.230 0.398 - - 0 - 0.00%
2021-09-10 0 0.425 0.395 0.440 - - 0 0 - 0.384 0.357 0.398 - - 0 - 0.00%
2021-09-09 0 0.425 0.390 0.430 - - 0 0 - 0.384 0.352 0.388 - - 0 - 0.00%
2021-09-08 0 0.425 0.390 0.440 - - 0 0 - 0.384 0.352 0.398 - - 0 - 0.00%
2021-09-07 0 0.425 0.390 0.440 - - 0 0 - 0.384 0.352 0.398 - - 0 - 0.00%
2021-09-06 0 0.425 0.390 0.440 - - 0 0 - 0.384 0.352 0.398 - - 0 - 0.00%
2021-09-03 0 0.425 0.390 0.440 - - 0 0 - 0.384 0.352 0.398 - - 0 - 0.00%
2021-09-02 0 0.425 0.390 0.435 - - 0 0 - 0.384 0.352 0.393 - - 0 - 0.00%
2021-09-01 0 0.425 0.390 0.440 - - 0 0 - 0.384 0.352 0.398 - - 0 - 0.00%
2021-08-31 0 0.425 0.390 0.430 0.425 0.425 24,000 10,200 0.4250 0.384 0.352 0.388 0.384 0.384 26,565 0.3840 1.19%
2021-08-30 0 0.430 0.400 0.430 0.430 0.430 12,000 5,160 0.4300 0.379 0.353 0.379 0.379 0.379 13,599 0.3795 1.18%
2021-08-27 0 0.425 0.395 0.425 - - 0 0 - 0.375 0.349 0.375 - - 0 - 0.00%
2021-08-26 0 0.425 0.395 0.425 - - 0 0 - 0.375 0.349 0.375 - - 0 - 0.00%
2021-08-25 0 0.425 0.395 0.425 - - 0 0 - 0.375 0.349 0.375 - - 0 - 0.00%
2021-08-24 0 0.425 0.395 0.425 - - 0 0 - 0.375 0.349 0.375 - - 0 - 0.00%
2021-08-23 0 0.425 0.395 0.425 - - 0 0 - 0.375 0.349 0.375 - - 0 - 0.00%
2021-08-20 0 0.425 0.395 0.425 - - 0 0 - 0.375 0.349 0.375 - - 0 - 0.00%
2021-08-19 0 0.425 0.395 0.425 - - 240,000 102,000 0.4250 0.375 0.349 0.375 - - 271,972 0.3750 0.00%
2021-08-18 0 0.425 0.400 0.425 0.425 0.425 48,000 20,400 0.4250 0.375 0.353 0.375 0.375 0.375 54,394 0.3750 -1.16%
2021-08-17 0 0.430 0.405 0.425 0.430 0.430 510,000 218,640 0.4287 0.379 0.357 0.375 0.379 0.379 577,941 0.3783 -1.15%
2021-08-16 0 0.435 0.410 0.435 - - 0 0 - 0.384 0.362 0.384 - - 0 - 0.00%
2021-08-13 0 0.435 0.410 0.435 - - 0 0 - 0.384 0.362 0.384 - - 0 - 0.00%
2021-08-12 0 0.435 0.415 0.435 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-08-11 0 0.435 0.415 0.435 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-08-10 0 0.435 0.415 0.435 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2021-08-09 0 0.435 0.405 0.435 0.395 0.435 24,000 9,930 0.4138 0.384 0.357 0.384 0.349 0.384 27,197 0.3651 3.57%
2021-08-06 0 0.420 0.390 0.415 - - 0 0 - 0.371 0.344 0.366 - - 0 - 0.00%
2021-08-05 0 0.420 0.400 0.420 0.390 0.420 102,000 40,800 0.4000 0.371 0.353 0.371 0.344 0.371 115,588 0.3530 -2.33%
2021-08-04 0 0.430 0.390 0.435 0.415 0.430 84,000 35,730 0.4254 0.379 0.344 0.384 0.366 0.379 95,190 0.3754 -2.27%
2021-08-03 0 0.440 0.415 0.440 - - 0 0 - 0.388 0.366 0.388 - - 0 - 0.00%
2021-08-02 0 0.440 0.420 0.440 - - 0 0 - 0.388 0.371 0.388 - - 0 - 0.00%
2021-07-30 0 0.440 0.415 0.440 0.405 0.440 204,000 87,960 0.4312 0.388 0.366 0.388 0.357 0.388 231,176 0.3805 0.00%
2021-07-29 0 0.440 0.405 0.440 - - 0 0 - 0.388 0.357 0.388 - - 0 - 0.00%
2021-07-28 0 0.440 0.405 0.440 0.460 0.460 108,000 49,680 0.4600 0.388 0.357 0.388 0.406 0.406 122,388 0.4059 1.15%
2021-07-27 0 0.435 0.400 0.435 0.425 0.435 150,000 64,950 0.4330 0.384 0.353 0.384 0.375 0.384 169,983 0.3821 2.35%
2021-07-26 0 0.425 0.405 0.425 - - 0 0 - 0.375 0.357 0.375 - - 0 - 0.00%
2021-07-23 0 0.425 0.385 0.425 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2021-07-22 0 0.425 0.405 0.420 0.415 0.425 54,000 22,500 0.4167 0.375 0.357 0.371 0.366 0.375 61,194 0.3677 0.00%
2021-07-21 0 0.425 0.400 0.420 0.400 0.435 138,000 56,190 0.4072 0.375 0.353 0.371 0.353 0.384 156,384 0.3593 -1.16%
2021-07-20 0 0.430 0.380 0.435 0.435 0.435 24,000 10,440 0.4350 0.379 0.335 0.384 0.384 0.384 27,197 0.3839 0.00%
2021-07-19 0 0.430 0.390 0.430 - - 0 0 - 0.379 0.344 0.379 - - 0 - 0.00%
2021-07-16 0 0.430 0.390 0.430 0.430 0.430 90,000 38,700 0.4300 0.379 0.344 0.379 0.379 0.379 101,990 0.3795 1.18%
2021-07-15 0 0.425 0.400 0.435 - - 0 0 - 0.375 0.353 0.384 - - 0 - 0.00%
2021-07-14 0 0.425 0.390 0.425 - - 0 0 - 0.375 0.344 0.375 - - 0 - 0.00%
2021-07-13 0 0.425 0.320 0.425 0.425 0.425 90,000 38,250 0.4250 0.375 0.282 0.375 0.375 0.375 101,990 0.3750 6.25%
2021-07-12 0 0.400 - 0.430 - - 0 0 - 0.353 - 0.379 - - 0 - 0.00%
2021-07-09 0 0.400 - 0.435 - - 0 0 - 0.353 - 0.384 - - 0 - 0.00%
2021-07-08 0 0.400 0.400 0.430 0.400 0.400 102,000 43,200 0.4235 0.353 0.353 0.379 0.353 0.353 115,588 0.3737 5.26%
2021-07-07 0 0.380 0.280 0.395 0.380 0.380 6,000 2,280 0.3800 0.335 0.247 0.349 0.335 0.335 6,799 0.3353 -11.63%
2021-07-06 0 0.430 0.390 0.430 - - 0 0 - 0.379 0.344 0.379 - - 0 - 0.00%
2021-07-05 0 0.430 0.390 0.435 - - 0 0 - 0.379 0.344 0.384 - - 0 - 0.00%
2021-07-02 0 0.430 0.390 0.430 0.430 0.430 90,000 38,700 0.4300 0.379 0.344 0.379 0.379 0.379 101,990 0.3795 0.00%
2021-06-30 0 0.430 0.390 0.430 - - 0 0 - 0.379 0.344 0.379 - - 0 - 0.00%
2021-06-29 0 0.430 0.395 0.435 - - 0 0 - 0.379 0.349 0.384 - - 0 - 0.00%
2021-06-28 0 0.430 0.385 0.440 - - 0 0 - 0.379 0.340 0.388 - - 0 - 0.00%
2021-06-25 0 0.430 0.385 0.440 - - 0 0 - 0.379 0.340 0.388 - - 0 - 0.00%
2021-06-24 0 0.430 0.385 0.440 - - 0 0 - 0.379 0.340 0.388 - - 0 - 0.00%
2021-06-23 0 0.430 0.385 0.430 - - 0 0 - 0.379 0.340 0.379 - - 0 - -1.15%
2021-06-22 0 0.435 0.385 0.440 0.435 0.435 162,000 70,470 0.4350 0.384 0.340 0.388 0.384 0.384 183,581 0.3839 2.35%
2021-06-21 0 0.425 0.385 0.435 - - 0 0 - 0.375 0.340 0.384 - - 0 - 0.00%
2021-06-18 0 0.425 - 0.430 - - 0 0 - 0.375 - 0.379 - - 0 - 0.00%
2021-06-17 0 0.425 0.250 0.440 - - 0 0 - 0.375 0.221 0.388 - - 0 - 0.00%
2021-06-16 0 0.425 - 0.440 - - 0 0 - 0.375 - 0.388 - - 0 - 0.00%
2021-06-15 0 0.425 - 0.435 - - 0 0 - 0.375 - 0.384 - - 0 - 0.00%
2021-06-11 0 0.425 0.385 0.440 - - 0 0 - 0.375 0.340 0.388 - - 0 - 0.00%
2021-06-10 0 0.425 - 0.435 - - 0 0 - 0.375 - 0.384 - - 0 - 0.00%
2021-06-09 0 0.425 - 0.430 - - 0 0 - 0.375 - 0.379 - - 0 - 0.00%
2021-06-08 0 0.425 0.385 0.430 - - 0 0 - 0.375 0.340 0.379 - - 0 - 0.00%
2021-06-07 0 0.425 - 0.440 - - 0 0 - 0.375 - 0.388 - - 0 - 0.00%
2021-06-04 0 0.425 - 0.440 - - 0 0 - 0.375 - 0.388 - - 0 - 0.00%
2021-06-03 0 0.425 - 0.440 - - 0 0 - 0.375 - 0.388 - - 0 - 0.00%
2021-06-02 0 0.425 0.395 0.440 0.425 0.425 6,000 2,550 0.4250 0.375 0.349 0.388 0.375 0.375 6,799 0.3750 1.19%
2021-06-01 0 0.420 0.385 0.420 0.415 0.435 12,000 5,100 0.4250 0.371 0.340 0.371 0.366 0.384 13,599 0.3750 2.44%
2021-05-31 0 0.410 0.400 0.415 0.390 0.435 30,000 12,420 0.4140 0.362 0.353 0.366 0.344 0.384 33,997 0.3653 -4.65%
2021-05-28 0 0.430 0.390 0.420 0.420 0.440 54,000 23,190 0.4294 0.379 0.344 0.371 0.371 0.388 61,194 0.3790 -1.15%
2021-05-27 0 0.435 0.380 0.440 - - 0 0 - 0.384 0.335 0.388 - - 0 - 0.00%
2021-05-26 0 0.435 - 0.440 - - 0 0 - 0.384 - 0.388 - - 0 - 0.00%
2021-05-25 0 0.435 - 0.440 - - 0 0 - 0.384 - 0.388 - - 0 - 0.00%
2021-05-24 0 0.435 - 0.440 - - 0 0 - 0.384 - 0.388 - - 0 - 0.00%
2021-05-21 0 0.435 0.395 0.440 - - 0 0 - 0.384 0.349 0.388 - - 0 - 0.00%
2021-05-20 0 0.435 0.400 0.440 0.435 0.435 24,000 10,380 0.4325 0.384 0.353 0.388 0.384 0.384 27,197 0.3817 1.16%
2021-05-18 0 0.430 0.390 0.430 - - 0 0 - 0.379 0.344 0.379 - - 0 - 0.00%
2021-05-17 0 0.430 0.385 0.435 0.380 0.430 258,000 99,600 0.3860 0.379 0.340 0.384 0.335 0.379 292,370 0.3407 -2.27%
2021-05-14 0 0.440 - 0.440 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
2021-05-13 0 0.440 - 0.440 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
2021-05-12 0 0.440 - 0.440 0.420 0.440 54,000 23,310 0.4317 0.388 - 0.388 0.371 0.388 61,194 0.3809 0.00%
2021-05-11 0 0.440 0.325 0.440 0.430 0.440 276,000 118,410 0.4290 0.388 0.287 0.388 0.379 0.388 312,768 0.3786 1.15%
2021-05-10 0 0.435 - 0.440 - - 0 0 - 0.384 - 0.388 - - 0 - 0.00%
2021-05-07 0 0.435 0.310 0.440 - - 0 0 - 0.384 0.274 0.388 - - 0 - 0.00%
2021-05-06 0 0.435 0.310 0.440 - - 0 0 - 0.384 0.274 0.388 - - 0 - 0.00%
2021-05-05 0 0.435 0.320 0.440 - - 0 0 - 0.384 0.282 0.388 - - 0 - 0.00%
2021-05-04 0 0.435 0.310 0.440 - - 0 0 - 0.384 0.274 0.388 - - 0 - 0.00%
2021-05-03 0 0.435 0.325 0.435 - - 0 0 - 0.384 0.287 0.384 - - 0 - 0.00%
2021-04-30 0 0.435 0.335 0.435 - - 0 0 - 0.384 0.296 0.384 - - 0 - 0.00%
2021-04-29 0 0.435 0.345 0.435 - - 0 0 - 0.384 0.304 0.384 - - 0 - 0.00%
2021-04-28 0 0.435 0.380 0.440 0.430 0.435 702,000 302,670 0.4312 0.384 0.335 0.388 0.379 0.384 795,519 0.3805 1.16%
2021-04-27 0 0.430 0.335 0.440 - - 0 0 - 0.379 0.296 0.388 - - 0 - 0.00%
2021-04-26 0 0.430 0.335 0.440 - - 0 0 - 0.379 0.296 0.388 - - 0 - 0.00%
2021-04-23 0 0.430 0.315 0.440 - - 0 0 - 0.379 0.278 0.388 - - 0 - 0.00%
2021-04-22 0 0.430 0.305 0.440 - - 0 0 - 0.379 0.269 0.388 - - 0 - 0.00%
2021-04-21 0 0.430 0.320 0.440 - - 0 0 - 0.379 0.282 0.388 - - 0 - 0.00%
2021-04-20 0 0.430 0.305 0.440 - - 0 0 - 0.379 0.269 0.388 - - 0 - 0.00%
2021-04-19 0 0.430 0.345 0.440 - - 0 0 - 0.379 0.304 0.388 - - 0 - 0.00%
2021-04-16 0 0.430 0.370 0.435 0.430 0.430 24,000 10,320 0.4300 0.379 0.327 0.384 0.379 0.379 27,197 0.3795 0.00%
2021-04-15 0 0.430 0.430 0.440 0.400 0.410 54,000 21,720 0.4022 0.379 0.379 0.388 0.353 0.362 61,194 0.3549 -2.27%
2021-04-14 0 0.440 0.390 0.440 - - 0 0 - 0.388 0.344 0.388 - - 0 - -2.22%
2021-04-13 0 0.450 0.370 0.450 - - 0 0 - 0.397 0.327 0.397 - - 0 - 0.00%
2021-04-12 0 0.450 0.365 0.450 0.445 0.460 48,000 21,810 0.4544 0.397 0.322 0.397 0.393 0.406 54,394 0.4010 2.27%
2021-04-09 0 0.440 0.440 0.450 - - 0 0 - 0.388 0.388 0.397 - - 0 - 2.33%
2021-04-08 0 0.430 0.430 0.460 - - 0 0 - 0.379 0.379 0.406 - - 0 - 1.18%
2021-04-07 0 0.425 0.375 0.450 - - 0 0 - 0.375 0.331 0.397 - - 0 - 0.00%
2021-04-01 0 0.425 0.400 0.425 0.370 0.425 36,000 13,650 0.3792 0.375 0.353 0.375 0.327 0.375 40,796 0.3346 0.00%
2021-03-31 0 0.425 0.405 0.470 0.370 0.425 444,000 167,130 0.3764 0.375 0.357 0.415 0.327 0.375 503,149 0.3322 16.44%
2021-03-30 0 0.365 0.365 0.370 0.350 0.350 42,000 14,700 0.3500 0.322 0.322 0.327 0.309 0.309 47,595 0.3089 8.96%
2021-03-29 0 0.335 0.335 0.370 - - 0 0 - 0.296 0.296 0.327 - - 0 - 1.52%
2021-03-26 0 0.330 0.300 0.370 - - 0 0 - 0.291 0.265 0.327 - - 0 - 0.00%
2021-03-25 0 0.330 0.265 0.330 - - 0 0 - 0.291 0.234 0.291 - - 0 - 0.00%
2021-03-24 0 0.330 0.270 0.370 - - 0 0 - 0.291 0.238 0.327 - - 0 - 0.00%
2021-03-23 0 0.330 0.255 0.370 - - 0 0 - 0.291 0.225 0.327 - - 0 - 0.00%
2021-03-22 0 0.330 0.265 0.370 - - 0 0 - 0.291 0.234 0.327 - - 0 - 0.00%
2021-03-19 0 0.330 0.325 0.370 - - 0 0 - 0.291 0.287 0.327 - - 0 - 0.00%
2021-03-18 0 0.330 0.330 0.370 0.325 0.325 12,000 3,900 0.3250 0.291 0.291 0.327 0.287 0.287 13,599 0.2868 8.20%
2021-03-17 0 0.305 0.305 0.365 0.300 0.300 114,000 33,120 0.2905 0.269 0.269 0.322 0.265 0.265 129,187 0.2564 5.17%
2021-03-16 0 0.290 0.290 0.325 - - 0 0 - 0.256 0.256 0.287 - - 0 - 0.00%
2021-03-15 0 0.290 0.290 0.325 0.280 0.285 30,000 8,460 0.2820 0.256 0.256 0.287 0.247 0.251 33,997 0.2488 3.57%
2021-03-12 0 0.280 0.280 0.300 0.275 0.300 570,000 160,560 0.2817 0.247 0.247 0.265 0.243 0.265 645,934 0.2486 -3.45%
2021-03-11 0 0.290 0.290 0.310 0.285 0.315 804,000 235,950 0.2935 0.256 0.256 0.274 0.251 0.278 911,107 0.2590 -12.12%
2021-03-10 0 0.330 0.330 0.370 0.290 0.330 330,000 105,060 0.3184 0.291 0.291 0.327 0.256 0.291 373,962 0.2809 0.00%
2021-03-09 0 0.330 0.330 0.370 0.300 0.330 324,000 100,020 0.3087 0.291 0.291 0.327 0.265 0.291 367,163 0.2724 -2.94%
2021-03-08 0 0.340 0.300 0.370 0.340 0.345 48,000 16,380 0.3413 0.300 0.265 0.327 0.300 0.304 54,394 0.3011 -1.45%
2021-03-05 0 0.345 0.345 0.370 - - 0 0 - 0.304 0.304 0.327 - - 0 - 0.00%
2021-03-04 0 0.345 0.345 0.370 - - 0 0 - 0.304 0.304 0.327 - - 0 - 0.00%
2021-03-03 0 0.345 0.340 0.370 - - 0 0 - 0.304 0.300 0.327 - - 0 - 0.00%
2021-03-02 0 0.345 0.345 0.370 - - 0 0 - 0.304 0.304 0.327 - - 0 - 1.47%
2021-03-01 0 0.340 0.290 0.370 - - 0 0 - 0.300 0.256 0.327 - - 0 - 0.00%
2021-02-26 0 0.340 0.300 0.370 - - 0 0 - 0.300 0.265 0.327 - - 0 - 0.00%
2021-02-25 0 0.340 0.340 0.370 - - 0 0 - 0.300 0.300 0.327 - - 0 - 0.00%
2021-02-24 0 0.340 0.305 0.370 0.340 0.340 60,000 20,400 0.3400 0.300 0.269 0.327 0.300 0.300 67,993 0.3000 -5.56%
2021-02-23 0 0.360 0.330 0.370 0.360 0.360 240,000 86,400 0.3600 0.318 0.291 0.327 0.318 0.318 271,972 0.3177 0.00%
2021-02-22 0 0.360 0.330 0.370 0.360 0.360 462,000 166,320 0.3600 0.318 0.291 0.327 0.318 0.318 523,547 0.3177 -2.70%
2021-02-19 0 0.370 0.330 0.370 - - 0 0 - 0.327 0.291 0.327 - - 0 - 0.00%
2021-02-18 0 0.370 0.350 0.370 - - 0 0 - 0.327 0.309 0.327 - - 0 - 0.00%
2021-02-17 0 0.370 0.340 0.380 0.370 0.370 498,000 184,260 0.3700 0.327 0.300 0.335 0.327 0.327 564,342 0.3265 5.71%
2021-02-16 0 0.350 0.330 0.370 - - 0 0 - 0.309 0.291 0.327 - - 0 - 0.00%
2021-02-11 0 0.350 0.300 0.370 - - 0 0 - 0.309 0.265 0.327 - - 0 - 0.00%
2021-02-10 0 0.350 - 0.370 - - 0 0 - 0.309 - 0.327 - - 0 - 0.00%
2021-02-09 0 0.350 0.340 0.370 - - 0 0 - 0.309 0.300 0.327 - - 0 - 0.00%
2021-02-08 0 0.350 0.330 0.370 - - 0 0 - 0.309 0.291 0.327 - - 0 - 0.00%
2021-02-05 0 0.350 0.365 0.370 0.350 0.350 6,000 2,100 0.3500 0.309 0.322 0.327 0.309 0.309 6,799 0.3089 -5.41%
2021-02-04 0 0.370 0.330 0.370 - - 0 0 - 0.327 0.291 0.327 - - 0 - 0.00%
2021-02-03 0 0.370 0.330 0.370 0.370 0.370 6,000 2,220 0.3700 0.327 0.291 0.327 0.327 0.327 6,799 0.3265 0.00%
2021-02-02 0 0.370 0.330 0.370 0.360 0.400 504,000 196,560 0.3900 0.327 0.291 0.327 0.318 0.353 571,142 0.3442 0.00%
2021-02-01 0 0.370 0.360 0.370 0.370 0.425 54,000 20,700 0.3833 0.327 0.318 0.327 0.327 0.375 61,194 0.3383 -1.33%
2021-01-29 0 0.375 0.340 0.445 0.360 0.375 162,000 59,310 0.3661 0.331 0.300 0.393 0.318 0.331 183,581 0.3231 -5.06%
2021-01-28 0 0.395 0.385 0.415 0.365 0.395 42,000 16,050 0.3821 0.349 0.340 0.366 0.322 0.349 47,595 0.3372 -14.13%
2021-01-27 0 0.460 0.425 0.460 - - 0 0 - 0.406 0.375 0.406 - - 0 - -4.17%
2021-01-26 0 0.480 - 0.480 0.480 0.480 420,000 201,600 0.4800 0.424 - 0.424 0.424 0.424 475,951 0.4236 12.94%
2021-01-25 0 0.425 0.335 0.480 - - 0 0 - 0.375 0.296 0.424 - - 0 - 0.00%
2021-01-22 0 0.425 0.335 0.465 - - 198,000 84,150 0.4250 0.375 0.296 0.410 - - 224,377 0.3750 0.00%
2021-01-21 0 0.425 0.330 0.465 - - 0 0 - 0.375 0.291 0.410 - - 0 - 0.00%
2021-01-20 0 0.425 0.365 0.465 - - 0 0 - 0.375 0.322 0.410 - - 0 - 0.00%
2021-01-19 0 0.425 0.425 0.465 0.420 0.480 30,000 13,110 0.4370 0.375 0.375 0.410 0.371 0.424 33,997 0.3856 -9.57%
2021-01-18 0 0.470 0.415 0.480 - - 0 0 - 0.415 0.366 0.424 - - 0 - 0.00%
2021-01-15 0 0.470 0.410 0.470 0.470 0.470 6,000 2,820 0.4700 0.415 0.362 0.415 0.415 0.415 6,799 0.4147 -2.08%
2021-01-14 0 0.480 0.400 0.480 0.495 0.495 6,000 2,970 0.4950 0.424 0.353 0.424 0.437 0.437 6,799 0.4368 4.35%
2021-01-13 0 0.460 - 0.460 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
2021-01-12 0 0.460 0.410 0.480 - - 0 0 - 0.406 0.362 0.424 - - 0 - 0.00%
2021-01-11 0 0.460 0.410 0.460 - - 0 0 - 0.406 0.362 0.406 - - 0 - 0.00%
2021-01-08 0 0.460 0.410 0.460 - - 0 0 - 0.406 0.362 0.406 - - 0 - 0.00%
2021-01-07 0 0.460 - 0.470 - - 0 0 - 0.406 - 0.415 - - 0 - 0.00%
2021-01-06 0 0.460 0.405 0.480 - - 0 0 - 0.406 0.357 0.424 - - 0 - 0.00%
2021-01-05 0 0.460 - 0.480 - - 0 0 - 0.406 - 0.424 - - 0 - 0.00%
2021-01-04 0 0.460 0.260 0.460 0.460 0.460 546,000 251,160 0.4600 0.406 0.229 0.406 0.406 0.406 618,737 0.4059 -4.17%
2020-12-31 0 0.480 0.400 0.475 0.440 0.480 84,000 37,200 0.4429 0.424 0.353 0.419 0.388 0.424 95,190 0.3908 9.09%
2020-12-30 0 0.440 - 0.440 0.420 0.440 12,000 5,160 0.4300 0.388 - 0.388 0.371 0.388 13,599 0.3795 4.76%
2020-12-29 0 0.420 0.315 0.440 - - 0 0 - 0.371 0.278 0.388 - - 0 - 0.00%
2020-12-28 0 0.420 - 0.420 0.400 0.420 36,000 14,520 0.4033 0.371 - 0.371 0.353 0.371 40,796 0.3559 3.70%
2020-12-24 0 0.405 - 0.440 - - 0 0 - 0.357 - 0.388 - - 0 - 0.00%
2020-12-23 0 0.405 0.405 0.435 0.405 0.405 6,000 2,430 0.4050 0.357 0.357 0.384 0.357 0.357 6,799 0.3574 -5.81%
2020-12-22 0 0.430 - 0.435 - - 0 0 - 0.379 - 0.384 - - 0 - 0.00%
2020-12-21 0 0.430 0.405 0.435 - - 0 0 - 0.379 0.357 0.384 - - 0 - 0.00%
2020-12-18 0 0.430 - 0.440 - - 0 0 - 0.379 - 0.388 - - 0 - 0.00%
2020-12-17 0 0.430 0.400 0.440 0.430 0.430 150,000 64,500 0.4300 0.379 0.353 0.388 0.379 0.379 169,983 0.3795 -1.15%
2020-12-16 0 0.435 0.400 0.440 - - 0 0 - 0.384 0.353 0.388 - - 0 - 0.00%
2020-12-15 0 0.435 - 0.435 - - 0 0 - 0.384 - 0.384 - - 0 - -1.14%
2020-12-14 0 0.440 - 0.440 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
2020-12-11 0 0.440 0.315 0.440 0.440 0.440 186,000 81,840 0.4400 0.388 0.278 0.388 0.388 0.388 210,778 0.3883 0.00%
2020-12-10 0 0.440 0.380 0.440 - - 0 0 - 0.388 0.335 0.388 - - 0 - 0.00%
2020-12-09 0 0.440 - 0.445 - - 0 0 - 0.388 - 0.393 - - 0 - 0.00%
2020-12-08 0 0.440 - 0.445 - - 0 0 - 0.388 - 0.393 - - 0 - 0.00%
2020-12-07 0 0.440 0.280 0.440 - - 0 0 - 0.388 0.247 0.388 - - 0 - 0.00%
2020-12-04 0 0.440 - 0.440 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
2020-12-03 0 0.440 0.390 0.440 - - 0 0 - 0.388 0.344 0.388 - - 0 - 0.00%
2020-12-02 0 0.440 0.405 0.440 - - 0 0 - 0.388 0.357 0.388 - - 0 - 0.00%
2020-12-01 0 0.440 0.325 0.440 0.440 0.440 150,000 66,000 0.4400 0.388 0.287 0.388 0.388 0.388 169,983 0.3883 0.00%
2020-11-30 0 0.440 0.285 0.445 - - 0 0 - 0.388 0.251 0.393 - - 0 - 0.00%
2020-11-27 0 0.440 0.390 0.445 0.440 0.440 150,000 66,000 0.4400 0.388 0.344 0.393 0.388 0.388 169,983 0.3883 -1.12%
2020-11-26 0 0.445 0.335 0.445 - - 0 0 - 0.393 0.296 0.393 - - 0 - 0.00%
2020-11-25 0 0.445 0.350 0.445 - - 0 0 - 0.393 0.309 0.393 - - 0 - 0.00%
2020-11-24 0 0.445 0.400 0.445 - - 0 0 - 0.393 0.353 0.393 - - 0 - 0.00%
2020-11-23 0 0.445 - 0.445 0.440 0.450 840,000 374,370 0.4457 0.393 - 0.393 0.388 0.397 951,903 0.3933 1.14%
2020-11-20 0 0.440 0.355 0.440 0.430 0.440 360,000 158,340 0.4398 0.388 0.313 0.388 0.379 0.388 407,958 0.3881 2.33%
2020-11-19 0 0.430 0.380 0.430 - - 0 0 - 0.379 0.335 0.379 - - 0 - 0.00%
2020-11-18 0 0.430 0.350 0.430 0.350 0.430 24,000 9,600 0.4000 0.379 0.309 0.379 0.309 0.379 27,197 0.3530 4.88%
2020-11-17 0 0.410 0.385 0.410 0.430 0.430 300,000 129,000 0.4300 0.362 0.340 0.362 0.379 0.379 339,965 0.3795 -4.65%
2020-11-16 0 0.430 0.290 0.435 - - 0 0 - 0.379 0.256 0.384 - - 0 - 0.00%
2020-11-13 0 0.430 0.380 0.430 0.440 0.440 6,000 2,640 0.4400 0.379 0.335 0.379 0.388 0.388 6,799 0.3883 -2.27%
2020-11-12 0 0.440 0.265 0.445 0.440 0.440 720,000 316,800 0.4400 0.388 0.234 0.393 0.388 0.388 815,917 0.3883 -1.12%
2020-11-11 0 0.445 0.290 0.445 - - 0 0 - 0.393 0.256 0.393 - - 0 - 0.00%
2020-11-10 0 0.445 0.285 0.445 - - 0 0 - 0.393 0.251 0.393 - - 0 - 0.00%
2020-11-09 0 0.445 0.325 0.445 0.445 0.445 24,000 10,680 0.4450 0.393 0.287 0.393 0.393 0.393 27,197 0.3927 8.54%
2020-11-06 0 0.410 0.370 0.410 0.380 0.410 1,014,000 385,680 0.3804 0.362 0.327 0.362 0.335 0.362 1,149,083 0.3356 2.50%
2020-11-05 0 0.400 0.365 0.400 0.395 0.400 48,000 19,020 0.3963 0.353 0.322 0.353 0.349 0.353 54,394 0.3497 2.56%
2020-11-04 0 0.390 0.350 0.400 - - 0 0 - 0.344 0.309 0.353 - - 0 - 0.00%
2020-11-03 0 0.390 0.340 0.400 0.340 0.395 630,000 245,670 0.3900 0.344 0.300 0.353 0.300 0.349 713,927 0.3441 0.00%
2020-11-02 0 0.390 0.345 0.390 0.340 0.390 186,000 66,240 0.3561 0.344 0.304 0.344 0.300 0.344 210,778 0.3143 13.04%
2020-10-30 0 0.345 0.300 0.345 0.330 0.345 1,206,000 406,710 0.3372 0.304 0.265 0.304 0.291 0.304 1,366,661 0.2976 4.55%
2020-10-29 0 0.330 0.330 0.335 - - 0 0 - 0.291 0.291 0.296 - - 0 - 3.13%
2020-10-28 0 0.320 0.320 0.340 0.295 0.340 174,000 52,410 0.3012 0.282 0.282 0.300 0.260 0.300 197,180 0.2658 3.23%
2020-10-27 0 0.310 0.310 0.340 0.285 0.300 1,020,000 290,910 0.2852 0.274 0.274 0.300 0.251 0.265 1,155,882 0.2517 3.33%
2020-10-23 0 0.300 0.285 0.300 0.280 0.300 264,000 74,640 0.2827 0.265 0.251 0.265 0.247 0.265 299,169 0.2495 0.00%
2020-10-22 0 0.300 0.280 0.335 0.300 0.300 18,000 5,400 0.3000 0.265 0.247 0.296 0.265 0.265 20,398 0.2647 1.69%
2020-10-21 0 0.295 0.265 0.300 0.295 0.295 480,000 141,600 0.2950 0.260 0.234 0.265 0.260 0.260 543,944 0.2603 1.72%
2020-10-20 0 0.290 0.280 0.295 - - 12,000 3,480 0.2900 0.256 0.247 0.260 - - 13,599 0.2559 3.57%
2020-10-19 0 0.280 0.260 0.295 - - 900,000 252,000 0.2800 0.247 0.229 0.260 - - 1,019,896 0.2471 0.00%
2020-10-16 0 0.280 0.260 0.290 - - 0 0 - 0.247 0.229 0.256 - - 0 - 0.00%
2020-10-15 0 0.280 0.250 0.290 - - 0 0 - 0.247 0.221 0.256 - - 0 - 0.00%
2020-10-14 0 0.280 0.250 0.290 - - 0 0 - 0.247 0.221 0.256 - - 0 - 0.00%
2020-10-12 0 0.280 0.242 0.290 0.280 0.280 12,000 3,360 0.2800 0.247 0.214 0.256 0.247 0.247 13,599 0.2471 0.00%
2020-10-09 0 0.280 0.270 0.290 0.280 0.280 612,000 171,360 0.2800 0.247 0.238 0.256 0.247 0.247 693,529 0.2471 7.69%
2020-10-08 0 0.260 0.250 0.280 - - 0 0 - 0.229 0.221 0.247 - - 0 - 0.00%
2020-10-07 0 0.260 0.260 0.280 0.260 0.260 300,000 78,000 0.2600 0.229 0.229 0.247 0.229 0.229 339,965 0.2294 6.12%
2020-10-06 0 0.245 0.245 0.280 0.245 0.245 180,000 44,100 0.2450 0.216 0.216 0.247 0.216 0.216 203,979 0.2162 0.82%
2020-10-05 0 0.243 0.235 0.245 - - 0 0 - 0.214 0.207 0.216 - - 0 - 0.00%
2020-09-30 0 0.243 0.240 0.280 - - 0 0 - 0.214 0.212 0.247 - - 0 - 0.00%
2020-09-29 0 0.243 0.240 0.280 - - 0 0 - 0.214 0.212 0.247 - - 0 - 0.00%
2020-09-28 0 0.243 0.230 0.280 - - 0 0 - 0.214 0.203 0.247 - - 0 - 0.00%
2020-09-25 0 0.243 0.243 0.250 0.242 0.243 36,000 8,742 0.2428 0.214 0.214 0.221 0.214 0.214 40,796 0.2143 -0.41%
2020-09-24 0 0.244 0.238 0.245 0.235 0.244 162,000 38,178 0.2357 0.215 0.210 0.216 0.207 0.215 183,581 0.2080 -2.40%
2020-09-23 0 0.250 0.230 0.280 - - 0 0 - 0.221 0.203 0.247 - - 0 - 0.00%
2020-09-22 0 0.250 0.249 0.280 - - 0 0 - 0.221 0.220 0.247 - - 0 - 0.00%
2020-09-21 0 0.250 0.240 0.280 - - 0 0 - 0.221 0.212 0.247 - - 0 - 0.00%
2020-09-18 0 0.250 0.248 0.250 0.248 0.255 198,000 49,860 0.2518 0.221 0.219 0.221 0.219 0.225 224,377 0.2222 -1.96%
2020-09-17 0 0.255 0.245 0.260 0.255 0.255 6,000 1,530 0.2550 0.225 0.216 0.229 0.225 0.225 6,799 0.2250 2.82%
2020-09-16 0 0.248 0.242 0.270 - - 0 0 - 0.219 0.214 0.238 - - 0 - 0.00%
2020-09-15 0 0.248 0.245 0.280 - - 0 0 - 0.219 0.216 0.247 - - 0 - 0.00%
2020-09-14 0 0.248 0.246 0.290 0.248 0.248 12,000 2,976 0.2480 0.219 0.217 0.256 0.219 0.219 13,599 0.2188 -0.80%
2020-09-11 0 0.250 0.245 0.280 - - 0 0 - 0.221 0.216 0.247 - - 0 - 0.00%
2020-09-10 0 0.250 0.245 0.280 - - 36,000 9,000 0.2500 0.221 0.216 0.247 - - 40,796 0.2206 0.00%
2020-09-09 0 0.250 0.249 0.270 0.250 0.255 444,000 112,470 0.2533 0.221 0.220 0.238 0.221 0.225 503,149 0.2235 0.00%
2020-09-08 0 0.250 0.250 0.290 0.250 0.250 156,000 39,000 0.2500 0.221 0.221 0.256 0.221 0.221 176,782 0.2206 -1.96%
2020-09-07 0 0.255 0.246 0.260 0.247 0.255 342,000 86,394 0.2526 0.225 0.217 0.229 0.218 0.225 387,560 0.2229 4.08%
2020-09-04 0 0.245 0.245 0.280 0.245 0.250 366,000 90,690 0.2478 0.216 0.216 0.247 0.216 0.221 414,758 0.2187 -5.77%
2020-09-03 0 0.260 0.250 0.280 0.249 0.260 114,000 29,208 0.2562 0.229 0.221 0.247 0.220 0.229 129,187 0.2261 4.00%
2020-09-02 0 0.250 0.245 0.260 0.250 0.255 294,000 73,530 0.2501 0.221 0.216 0.229 0.221 0.225 333,166 0.2207 -9.09%
2020-09-01 0 0.275 0.250 0.275 0.250 0.275 690,000 180,810 0.2620 0.243 0.221 0.243 0.221 0.243 781,920 0.2312 1.85%
2020-08-31 0 0.270 0.250 0.270 0.250 0.270 162,000 42,930 0.2650 0.238 0.221 0.238 0.221 0.238 183,581 0.2338 0.00%
2020-08-28 0 0.270 0.250 0.270 0.270 0.280 324,000 88,230 0.2723 0.238 0.221 0.238 0.238 0.247 367,163 0.2403 3.85%
2020-08-27 0 0.260 0.255 0.270 0.260 0.345 10,764,000 3,193,200 0.2967 0.229 0.225 0.238 0.229 0.304 12,197,955 0.2618 -7.14%
2020-08-26 0 0.280 0.280 0.315 0.260 0.375 8,850,000 2,608,080 0.2947 0.247 0.247 0.278 0.229 0.331 10,028,977 0.2601 -6.67%
2020-08-25 0 0.300 0.255 0.300 0.295 0.300 330,000 97,500 0.2955 0.265 0.225 0.265 0.260 0.265 373,962 0.2607 9.09%
2020-08-24 0 0.275 0.233 0.275 0.275 0.275 6,000 1,650 0.2750 0.243 0.206 0.243 0.243 0.243 6,799 0.2427 10.00%
2020-08-21 0 0.250 0.232 0.400 - - 0 0 - 0.221 0.205 0.353 - - 0 - 0.00%
2020-08-20 0 0.250 0.230 0.400 - - 0 0 - 0.221 0.203 0.353 - - 0 - 0.00%
2020-08-19 0 0.250 0.230 0.400 - - 0 0 - 0.221 0.203 0.353 - - 0 - 0.00%
2020-08-18 0 0.250 0.245 0.400 - - 0 0 - 0.221 0.216 0.353 - - 0 - 0.00%
2020-08-17 0 0.250 0.245 0.330 - - 0 0 - 0.221 0.216 0.291 - - 0 - 0.00%
2020-08-14 0 0.250 0.246 0.260 0.250 0.250 24,000 6,000 0.2500 0.221 0.217 0.229 0.221 0.221 27,197 0.2206 0.00%
2020-08-13 0 0.250 0.245 0.255 0.250 0.260 42,000 10,590 0.2521 0.221 0.216 0.225 0.221 0.229 47,595 0.2225 -12.28%
2020-08-12 0 0.285 0.246 0.285 0.260 0.460 54,000 15,930 0.2950 0.251 0.217 0.251 0.229 0.406 61,194 0.2603 11.76%
2020-08-11 0 0.255 0.235 0.295 0.295 0.295 6,000 1,770 0.2950 0.225 0.207 0.260 0.260 0.260 6,799 0.2603 0.00%
2020-08-10 0 0.255 0.240 0.280 - - 0 0 - 0.225 0.212 0.247 - - 0 - 0.00%
2020-08-07 0 0.255 0.255 0.295 0.240 0.240 42,000 10,080 0.2400 0.225 0.225 0.260 0.212 0.212 47,595 0.2118 4.08%
2020-08-06 0 0.245 0.245 0.260 0.245 0.300 150,000 39,240 0.2616 0.216 0.216 0.229 0.216 0.265 169,983 0.2308 -3.92%
2020-08-05 0 0.255 0.234 0.295 0.255 0.255 84,000 21,420 0.2550 0.225 0.206 0.260 0.225 0.225 95,190 0.2250 3.66%
2020-08-04 0 0.246 0.240 0.255 - - 2,502,000 615,492 0.2460 0.217 0.212 0.225 - - 2,835,311 0.2171 0.00%
2020-08-03 0 0.246 0.246 0.255 - - 30,000 7,500 0.2500 0.217 0.217 0.225 - - 33,997 0.2206 0.41%
2020-07-31 0 0.245 0.245 0.250 0.240 0.240 30,000 7,200 0.2400 0.216 0.216 0.221 0.212 0.212 33,997 0.2118 0.00%
2020-07-30 0 0.245 0.230 0.249 - - 0 0 - 0.216 0.203 0.220 - - 0 - 0.00%
2020-07-29 0 0.245 0.235 0.248 0.245 0.245 78,000 19,110 0.2450 0.216 0.207 0.219 0.216 0.216 88,391 0.2162 -2.00%
2020-07-28 0 0.250 0.235 0.250 - - 0 0 - 0.221 0.207 0.221 - - 0 - 0.00%
2020-07-27 0 0.250 0.238 0.250 - - 0 0 - 0.221 0.210 0.221 - - 0 - 0.00%
2020-07-24 0 0.250 0.240 0.250 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2020-07-23 0 0.250 0.238 0.255 0.250 0.250 6,000 1,500 0.2500 0.221 0.210 0.225 0.221 0.221 6,799 0.2206 2.04%
2020-07-22 0 0.245 0.245 0.255 0.230 0.230 90,000 20,700 0.2300 0.216 0.216 0.225 0.203 0.203 101,990 0.2030 0.00%
2020-07-21 0 0.245 0.238 0.255 0.245 0.245 24,000 5,880 0.2450 0.216 0.210 0.225 0.216 0.216 27,197 0.2162 0.00%
2020-07-20 0 0.245 0.240 0.255 0.240 0.245 612,000 149,910 0.2450 0.216 0.212 0.225 0.212 0.216 693,529 0.2162 0.00%
2020-07-17 0 0.245 0.133 0.265 - - 0 0 - 0.216 0.117 0.234 - - 0 - 0.00%
2020-07-16 0 0.245 0.116 0.265 - - 0 0 - 0.216 0.102 0.234 - - 0 - 0.00%
2020-07-15 0 0.245 0.210 0.260 - - 0 0 - 0.216 0.185 0.229 - - 0 - 0.00%
2020-07-14 0 0.245 - 0.265 - - 0 0 - 0.216 - 0.234 - - 0 - 0.00%
2020-07-13 0 0.245 0.238 0.265 - - 0 0 - 0.216 0.210 0.234 - - 0 - 0.00%
2020-07-10 0 0.245 0.245 0.255 0.238 0.250 36,000 8,640 0.2400 0.216 0.216 0.225 0.210 0.221 40,796 0.2118 -5.77%
2020-07-09 0 0.260 0.255 0.260 0.260 0.260 906,000 231,060 0.2550 0.229 0.225 0.229 0.229 0.229 1,026,695 0.2251 1.96%
2020-07-08 0 0.255 0.238 0.265 0.255 0.255 6,000 1,530 0.2550 0.225 0.210 0.234 0.225 0.225 6,799 0.2250 7.14%
2020-07-07 0 0.238 0.238 0.275 - - 0 0 - 0.210 0.210 0.243 - - 0 - 0.00%
2020-07-06 0 0.238 - 0.270 - - 0 0 - 0.210 - 0.238 - - 0 - 0.00%
2020-07-03 0 0.238 - 0.270 0.270 0.270 6,000 1,620 0.2700 0.210 - 0.238 0.238 0.238 6,799 0.2383 0.00%
2020-07-02 0 0.238 - 0.270 - - 0 0 - 0.210 - 0.238 - - 0 - 0.00%
2020-06-30 0 0.238 - 0.270 0.238 0.238 90,000 21,420 0.2380 0.210 - 0.238 0.210 0.210 101,990 0.2100 -0.83%
2020-06-29 0 0.240 0.160 0.265 - - 0 0 - 0.212 0.141 0.234 - - 0 - 0.00%
2020-06-26 0 0.240 0.240 0.280 0.240 0.255 18,000 4,410 0.2450 0.212 0.212 0.247 0.212 0.225 20,398 0.2162 -4.00%
2020-06-24 0 0.250 - 0.255 - - 0 0 - 0.221 - 0.225 - - 0 - 0.00%
2020-06-23 0 0.250 0.247 0.260 0.250 0.260 96,000 24,180 0.2519 0.221 0.218 0.229 0.221 0.229 108,789 0.2223 0.81%
2020-06-22 0 0.248 0.235 0.260 - - 0 0 - 0.219 0.207 0.229 - - 0 - 0.00%
2020-06-19 0 0.248 0.248 0.270 0.247 0.260 210,000 54,234 0.2583 0.219 0.219 0.238 0.218 0.229 237,976 0.2279 -2.75%
2020-06-18 0 0.255 0.255 0.270 0.250 0.315 642,000 169,890 0.2646 0.225 0.225 0.238 0.221 0.278 727,526 0.2335 -16.39%
2020-06-17 0 0.305 0.290 0.310 0.305 0.305 18,000 5,490 0.3050 0.269 0.256 0.274 0.269 0.269 20,398 0.2691 0.00%
2020-06-16 0 0.305 0.280 0.305 0.300 0.315 510,000 159,840 0.3134 0.269 0.247 0.269 0.265 0.278 577,941 0.2766 0.00%
2020-06-15 0 0.305 0.280 0.320 - - 0 0 - 0.269 0.247 0.282 - - 0 - 0.00%
2020-06-12 0 0.305 0.280 0.305 - - 0 0 - 0.269 0.247 0.269 - - 0 - 0.00%
2020-06-11 0 0.305 0.290 0.305 0.290 0.465 756,000 240,300 0.3179 0.269 0.256 0.269 0.256 0.410 856,713 0.2805 -7.58%
2020-06-10 0 0.330 0.290 0.330 - - 0 0 - 0.291 0.256 0.291 - - 0 - -1.49%
2020-06-09 0 0.335 0.310 0.335 - - 0 0 - 0.296 0.274 0.296 - - 0 - 0.00%
2020-06-08 0 0.335 0.300 0.340 - - 0 0 - 0.296 0.265 0.300 - - 0 - 0.00%
2020-06-05 0 0.335 0.305 0.335 - - 0 0 - 0.296 0.269 0.296 - - 0 - -1.47%
2020-06-04 0 0.340 0.305 0.340 0.315 0.360 78,000 26,250 0.3365 0.300 0.269 0.300 0.278 0.318 88,391 0.2970 -6.85%
2020-06-03 0 0.365 0.300 0.355 0.330 0.380 264,000 90,630 0.3433 0.322 0.265 0.313 0.291 0.335 299,169 0.3029 -7.59%
2020-06-02 0 0.395 0.375 0.410 - - 0 0 - 0.349 0.331 0.362 - - 0 - 0.00%
2020-06-01 0 0.395 0.365 0.410 - - 0 0 - 0.349 0.322 0.362 - - 0 - 0.00%
2020-05-29 0 0.395 0.360 0.410 - - 0 0 - 0.349 0.318 0.362 - - 0 - 0.00%
2020-05-28 0 0.395 0.355 0.410 - - 0 0 - 0.349 0.313 0.362 - - 0 - 0.00%
2020-05-27 0 0.395 0.395 0.400 0.385 0.405 54,000 21,000 0.3889 0.349 0.349 0.353 0.340 0.357 61,194 0.3432 3.95%
2020-05-26 0 0.380 0.345 0.410 - - 0 0 - 0.335 0.304 0.362 - - 0 - 0.00%
2020-05-25 0 0.380 0.350 0.400 - - 0 0 - 0.335 0.309 0.353 - - 0 - 0.00%
2020-05-22 0 0.380 0.335 0.410 - - 0 0 - 0.335 0.296 0.362 - - 0 - 0.00%
2020-05-21 0 0.380 0.370 0.415 0.380 0.385 78,000 29,220 0.3746 0.335 0.327 0.366 0.335 0.340 88,391 0.3306 0.00%
2020-05-20 0 0.380 0.380 0.415 - - 0 0 - 0.335 0.335 0.366 - - 0 - 8.57%
2020-05-19 0 0.350 0.350 0.400 0.320 0.350 12,000 4,020 0.3350 0.309 0.309 0.353 0.282 0.309 13,599 0.2956 -5.41%
2020-05-18 0 0.370 0.350 0.380 - - 0 0 - 0.327 0.309 0.335 - - 0 - 0.00%
2020-05-15 0 0.370 0.350 0.385 - - 0 0 - 0.327 0.309 0.340 - - 0 - 0.00%
2020-05-14 0 0.370 0.370 0.385 - - 0 0 - 0.327 0.327 0.340 - - 0 - 1.37%
2020-05-13 0 0.365 0.350 0.375 - - 0 0 - 0.322 0.309 0.331 - - 0 - 0.00%
2020-05-12 0 0.365 0.355 0.375 0.360 0.380 18,000 6,630 0.3683 0.322 0.313 0.331 0.318 0.335 20,398 0.3250 -2.67%
2020-05-11 0 0.375 0.375 0.385 - - 0 0 - 0.331 0.331 0.340 - - 0 - 4.17%
2020-05-08 0 0.360 0.360 0.400 0.355 0.395 12,000 4,500 0.3750 0.318 0.318 0.353 0.313 0.349 13,599 0.3309 -6.49%
2020-05-07 0 0.385 0.355 0.400 - - 0 0 - 0.340 0.313 0.353 - - 0 - 0.00%
2020-05-06 0 0.385 0.355 0.400 - - 0 0 - 0.340 0.313 0.353 - - 0 - 0.00%
2020-05-05 0 0.385 0.355 0.400 - - 0 0 - 0.340 0.313 0.353 - - 0 - 0.00%
2020-05-04 0 0.385 0.355 0.400 - - 0 0 - 0.340 0.313 0.353 - - 0 - 0.00%
2020-04-29 0 0.385 0.355 0.400 - - 0 0 - 0.340 0.313 0.353 - - 0 - 0.00%
2020-04-28 0 0.385 0.370 0.415 0.380 0.385 12,000 4,590 0.3825 0.340 0.327 0.366 0.335 0.340 13,599 0.3375 -1.28%
2020-04-27 0 0.390 0.380 0.420 - - 0 0 - 0.344 0.335 0.371 - - 0 - 0.00%
2020-04-24 0 0.390 0.385 0.405 0.360 0.400 90,000 34,470 0.3830 0.344 0.340 0.357 0.318 0.353 101,990 0.3380 0.00%
2020-04-23 0 0.390 0.370 0.385 - - 0 0 - 0.344 0.327 0.340 - - 0 - 0.00%
2020-04-22 0 0.390 0.370 0.405 0.390 0.390 120,000 46,800 0.3900 0.344 0.327 0.357 0.344 0.344 135,986 0.3442 -2.50%
2020-04-21 0 0.400 0.370 0.395 - - 0 0 - 0.353 0.327 0.349 - - 0 - 0.00%
2020-04-20 0 0.400 0.380 0.395 - - 0 0 - 0.353 0.335 0.349 - - 0 - 0.00%
2020-04-17 0 0.400 0.380 0.400 - - 0 0 - 0.353 0.335 0.353 - - 0 - -2.44%
2020-04-16 0 0.410 0.405 0.410 0.410 0.420 984,000 412,680 0.4194 0.362 0.357 0.362 0.362 0.371 1,115,086 0.3701 0.00%
2020-04-15 0 0.410 0.410 0.430 0.400 0.450 252,000 103,800 0.4119 0.362 0.362 0.379 0.353 0.397 285,571 0.3635 -7.87%
2020-04-14 0 0.445 0.415 0.465 - - 0 0 - 0.393 0.366 0.410 - - 0 - 0.00%
2020-04-09 0 0.445 0.410 0.450 0.400 0.445 126,000 52,380 0.4157 0.393 0.362 0.397 0.353 0.393 142,785 0.3668 -1.11%
2020-04-08 0 0.450 0.450 0.480 0.435 0.435 6,000 2,610 0.4350 0.397 0.397 0.424 0.384 0.384 6,799 0.3839 4.65%
2020-04-07 0 0.430 0.410 0.480 0.410 0.430 42,000 17,610 0.4193 0.379 0.362 0.424 0.362 0.379 47,595 0.3700 0.00%
2020-04-06 0 0.430 0.395 0.470 - - 0 0 - 0.379 0.349 0.415 - - 0 - 0.00%
2020-04-03 0 0.430 0.390 0.430 - - 0 0 - 0.379 0.344 0.379 - - 0 - 0.00%
2020-04-02 0 0.430 0.415 0.430 - - 0 0 - 0.379 0.366 0.379 - - 0 - -8.51%
2020-04-01 0 0.470 0.415 0.470 - - 0 0 - 0.415 0.366 0.415 - - 0 - 0.00%
2020-03-31 0 0.470 0.380 0.475 0.365 0.470 36,000 14,550 0.4042 0.415 0.335 0.419 0.322 0.415 40,796 0.3567 13.25%
2020-03-30 0 0.415 0.405 0.480 - - 0 0 - 0.366 0.357 0.424 - - 0 - 0.00%
2020-03-27 0 0.415 0.400 0.450 0.400 0.415 66,000 26,580 0.4027 0.366 0.353 0.397 0.353 0.366 74,792 0.3554 0.00%
2020-03-26 0 0.415 0.410 0.415 0.415 0.415 12,000 4,980 0.4150 0.366 0.362 0.366 0.366 0.366 13,599 0.3662 -4.60%
2020-03-25 0 0.435 0.405 0.435 0.410 0.475 138,000 61,890 0.4485 0.384 0.357 0.384 0.362 0.419 156,384 0.3958 -8.42%
2020-03-24 0 0.475 0.410 0.475 - - 0 0 - 0.419 0.362 0.419 - - 0 - 0.00%
2020-03-23 0 0.475 0.415 0.475 - - 0 0 - 0.419 0.366 0.419 - - 0 - 0.00%
2020-03-20 0 0.475 0.405 0.455 0.410 0.485 114,000 51,630 0.4529 0.419 0.357 0.402 0.362 0.428 129,187 0.3997 5.56%
2020-03-19 0 0.450 0.385 0.450 0.435 0.460 12,000 5,370 0.4475 0.397 0.340 0.397 0.384 0.406 13,599 0.3949 4.65%
2020-03-18 0 0.430 0.450 0.465 0.370 0.385 66,000 24,720 0.3745 0.379 0.397 0.410 0.327 0.340 74,792 0.3305 0.00%
2020-03-17 0 0.430 0.395 0.465 - - 0 0 - 0.379 0.349 0.410 - - 0 - 0.00%
2020-03-16 0 0.430 0.380 0.430 0.400 0.430 60,000 24,300 0.4050 0.379 0.335 0.379 0.353 0.379 67,993 0.3574 -1.15%
2020-03-13 0 0.435 0.375 0.435 0.430 0.435 18,000 7,800 0.4333 0.384 0.331 0.384 0.379 0.384 20,398 0.3824 -1.14%
2020-03-12 0 0.440 0.410 0.470 - - 0 0 - 0.388 0.362 0.415 - - 0 - 0.00%
2020-03-11 0 0.440 0.440 0.470 0.405 0.415 18,000 7,410 0.4117 0.388 0.388 0.415 0.357 0.366 20,398 0.3633 3.53%
2020-03-10 0 0.425 0.415 0.470 - - 0 0 - 0.375 0.366 0.415 - - 0 - 0.00%
2020-03-09 0 0.425 0.375 0.480 0.425 0.425 6,000 2,550 0.4250 0.375 0.331 0.424 0.375 0.375 6,799 0.3750 -9.57%
2020-03-06 0 0.470 0.425 0.470 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2020-03-05 0 0.470 0.440 0.470 - - 0 0 - 0.415 0.388 0.415 - - 0 - 0.00%
2020-03-04 0 0.470 0.425 0.480 0.435 0.470 12,000 5,430 0.4525 0.415 0.375 0.424 0.384 0.415 13,599 0.3993 9.30%
2020-03-03 0 0.430 0.390 0.450 0.430 0.430 12,000 5,160 0.4300 0.379 0.344 0.397 0.379 0.379 13,599 0.3795 1.18%
2020-03-02 0 0.425 0.400 0.425 0.425 0.425 12,000 5,100 0.4250 0.375 0.353 0.375 0.375 0.375 13,599 0.3750 1.19%
2020-02-28 0 0.420 0.390 0.420 0.425 0.425 24,000 10,200 0.4250 0.371 0.344 0.371 0.375 0.375 27,197 0.3750 -3.45%
2020-02-27 0 0.435 0.435 0.480 - - 0 0 - 0.384 0.384 0.424 - - 0 - 0.00%
2020-02-26 0 0.435 0.435 0.480 - - 0 0 - 0.384 0.384 0.424 - - 0 - 0.00%
2020-02-25 0 0.435 0.425 0.480 - - 0 0 - 0.384 0.375 0.424 - - 0 - 0.00%
2020-02-24 0 0.435 0.435 0.480 0.435 0.435 18,000 7,830 0.4350 0.384 0.384 0.424 0.384 0.384 20,398 0.3839 2.35%
2020-02-21 0 0.425 0.420 0.480 - - 0 0 - 0.375 0.371 0.424 - - 0 - 0.00%
2020-02-20 0 0.425 0.425 0.480 0.425 0.430 18,000 7,710 0.4283 0.375 0.375 0.424 0.375 0.379 20,398 0.3780 0.00%
2020-02-19 0 0.425 0.420 0.480 0.420 0.425 12,000 5,070 0.4225 0.375 0.371 0.424 0.371 0.375 13,599 0.3728 1.19%
2020-02-18 0 0.420 0.420 0.475 0.420 0.420 54,000 22,680 0.4200 0.371 0.371 0.419 0.371 0.371 61,194 0.3706 -11.58%
2020-02-17 0 0.475 0.430 0.475 0.425 0.475 18,000 7,980 0.4433 0.419 0.379 0.419 0.375 0.419 20,398 0.3912 1.06%
2020-02-14 0 0.470 0.430 0.470 - - 0 0 - 0.415 0.379 0.415 - - 0 - 0.00%
2020-02-13 0 0.470 0.430 0.470 - - 0 0 - 0.415 0.379 0.415 - - 0 - -2.08%
2020-02-12 0 0.480 0.420 0.480 - - 0 0 - 0.424 0.371 0.424 - - 0 - 0.00%
2020-02-11 0 0.480 0.420 0.480 - - 0 0 - 0.424 0.371 0.424 - - 0 - 0.00%
2020-02-10 0 0.480 0.420 0.480 - - 0 0 - 0.424 0.371 0.424 - - 0 - 0.00%
2020-02-07 0 0.480 0.420 0.480 - - 0 0 - 0.424 0.371 0.424 - - 0 - 0.00%
2020-02-06 0 0.480 0.420 0.480 - - 0 0 - 0.424 0.371 0.424 - - 0 - 0.00%
2020-02-05 0 0.480 0.420 0.480 0.480 0.480 6,000 2,880 0.4800 0.424 0.371 0.424 0.424 0.424 6,799 0.4236 14.29%
2020-02-04 0 0.420 0.420 0.480 - - 0 0 - 0.371 0.371 0.424 - - 0 - 2.44%
2020-02-03 0 0.410 0.410 0.480 - - 0 0 - 0.362 0.362 0.424 - - 0 - 0.00%
2020-01-31 0 0.410 0.405 0.460 0.410 0.410 12,000 4,920 0.4100 0.362 0.357 0.406 0.362 0.362 13,599 0.3618 -4.65%
2020-01-30 0 0.430 0.410 0.480 0.430 0.430 18,000 7,740 0.4300 0.379 0.362 0.424 0.379 0.379 20,398 0.3795 -1.15%
2020-01-29 0 0.435 0.435 0.480 0.400 0.435 42,000 18,060 0.4300 0.384 0.384 0.424 0.353 0.384 47,595 0.3795 -4.40%
2020-01-24 0 0.455 0.440 0.480 - - 0 0 - 0.402 0.388 0.424 - - 0 - 0.00%
2020-01-23 0 0.455 0.440 0.480 - - 0 0 - 0.402 0.388 0.424 - - 0 - 0.00%
2020-01-22 0 0.455 0.440 0.470 - - 0 0 - 0.402 0.388 0.415 - - 0 - 0.00%
2020-01-21 0 0.455 0.440 0.480 - - 0 0 - 0.402 0.388 0.424 - - 0 - 0.00%
2020-01-20 0 0.455 0.440 0.480 - - 0 0 - 0.402 0.388 0.424 - - 0 - 0.00%
2020-01-17 0 0.455 0.405 0.490 0.455 0.455 12,000 5,460 0.4550 0.402 0.357 0.432 0.402 0.402 13,599 0.4015 1.11%
2020-01-16 0 0.450 0.440 0.490 0.445 0.460 48,000 21,480 0.4475 0.397 0.388 0.432 0.393 0.406 54,394 0.3949 0.00%
2020-01-15 0 0.450 0.450 0.490 0.430 0.440 42,000 18,150 0.4321 0.397 0.397 0.432 0.379 0.388 47,595 0.3813 8.43%
2020-01-14 0 0.415 0.360 0.455 0.400 0.480 78,000 33,030 0.4235 0.366 0.318 0.402 0.353 0.424 88,391 0.3737 -13.54%
2020-01-13 0 0.480 0.410 0.490 - - 0 0 - 0.424 0.362 0.432 - - 0 - 0.00%
2020-01-10 0 0.480 0.360 0.480 - - 0 0 - 0.424 0.318 0.424 - - 0 - 0.00%
2020-01-09 0 0.480 0.300 0.490 - - 0 0 - 0.424 0.265 0.432 - - 0 - 0.00%
2020-01-08 0 0.480 0.450 0.490 - - 0 0 - 0.424 0.397 0.432 - - 0 - 0.00%
2020-01-07 0 0.480 0.410 0.480 - - 0 0 - 0.424 0.362 0.424 - - 0 - -2.04%
2020-01-06 0 0.490 0.410 0.490 - - 0 0 - 0.432 0.362 0.432 - - 0 - 0.00%
2020-01-03 0 0.490 0.455 0.490 0.520 0.520 5,010,000 2,355,300 0.4701 0.432 0.402 0.432 0.459 0.459 5,677,421 0.4149 -1.01%
2020-01-02 0 0.495 0.455 0.500 0.450 0.495 138,000 64,440 0.4670 0.437 0.402 0.441 0.397 0.437 156,384 0.4121 -1.00%
2019-12-31 0 0.500 0.440 0.500 0.440 0.500 252,000 117,660 0.4669 0.441 0.388 0.441 0.388 0.441 285,571 0.4120 4.17%
2019-12-30 0 0.480 0.440 0.480 0.440 0.510 150,000 71,190 0.4746 0.424 0.388 0.424 0.388 0.450 169,983 0.4188 4.35%
2019-12-27 0 0.460 0.420 0.460 0.410 0.500 372,000 171,240 0.4603 0.406 0.371 0.406 0.362 0.441 421,557 0.4062 1.10%
2019-12-24 0 0.455 0.435 0.455 0.360 0.455 114,000 45,660 0.4005 0.402 0.384 0.402 0.318 0.402 129,187 0.3534 0.00%
2019-12-23 0 0.455 0.360 0.455 0.450 0.490 342,000 156,660 0.4581 0.402 0.318 0.402 0.397 0.432 387,560 0.4042 1.11%
2019-12-20 0 0.450 0.345 0.450 0.460 0.460 12,000 5,520 0.4600 0.397 0.304 0.397 0.406 0.406 13,599 0.4059 7.14%
2019-12-19 0 0.420 0.335 0.420 0.395 0.420 108,000 43,140 0.3994 0.371 0.296 0.371 0.349 0.371 122,388 0.3525 5.00%
2019-12-18 0 0.400 0.330 0.400 - - 0 0 - 0.353 0.291 0.353 - - 0 - 0.00%
2019-12-17 0 0.400 0.310 0.410 - - 0 0 - 0.353 0.274 0.362 - - 0 - 0.00%
2019-12-16 0 0.400 0.320 0.400 0.400 0.415 12,000 4,890 0.4075 0.353 0.282 0.353 0.353 0.366 13,599 0.3596 -1.23%
2019-12-13 0 0.405 0.350 0.405 0.390 0.405 18,000 7,170 0.3983 0.357 0.309 0.357 0.344 0.357 20,398 0.3515 1.25%
2019-12-12 0 0.400 0.345 0.400 - - 0 0 - 0.353 0.304 0.353 - - 0 - -4.76%
2019-12-11 0 0.420 0.295 0.420 0.335 0.425 180,000 69,570 0.3865 0.371 0.260 0.371 0.296 0.375 203,979 0.3411 23.53%
2019-12-10 0 0.340 0.270 0.340 - - 0 0 - 0.300 0.238 0.300 - - 0 - 0.00%
2019-12-09 0 0.340 0.310 0.340 0.290 0.340 36,000 11,640 0.3233 0.300 0.274 0.300 0.256 0.300 40,796 0.2853 1.49%
2019-12-06 0 0.335 0.255 0.335 - - 0 0 - 0.296 0.225 0.296 - - 0 - 0.00%
2019-12-05 0 0.335 - 0.335 - - 0 0 - 0.296 - 0.296 - - 0 - -1.47%
2019-12-04 0 0.340 0.285 0.340 - - 0 0 - 0.300 0.251 0.300 - - 0 - 0.00%
2019-12-03 0 0.340 0.285 0.340 - - 0 0 - 0.300 0.251 0.300 - - 0 - 0.00%
2019-12-02 0 0.340 0.285 0.340 - - 60,000 19,800 0.3300 0.300 0.251 0.300 - - 67,993 0.2912 0.00%
2019-11-29 0 0.340 0.285 0.340 - - 0 0 - 0.300 0.251 0.300 - - 0 - 0.00%
2019-11-28 0 0.340 0.285 0.340 - - 0 0 - 0.300 0.251 0.300 - - 0 - 0.00%
2019-11-27 0 0.340 0.300 0.340 0.330 0.340 282,000 95,820 0.3398 0.300 0.265 0.300 0.291 0.300 319,567 0.2998 0.00%
2019-11-26 0 0.340 0.305 0.355 - - 0 0 - 0.300 0.269 0.313 - - 0 - 0.00%
2019-11-25 0 0.340 0.285 0.355 - - 0 0 - 0.300 0.251 0.313 - - 0 - 0.00%
2019-11-22 0 0.340 0.315 0.345 0.300 0.340 90,000 28,140 0.3127 0.300 0.278 0.304 0.265 0.300 101,990 0.2759 -5.56%
2019-11-21 0 0.360 0.265 0.360 - - 0 0 - 0.318 0.234 0.318 - - 0 - 0.00%
2019-11-20 0 0.360 0.305 0.415 0.330 0.360 366,000 120,960 0.3305 0.318 0.269 0.366 0.291 0.318 414,758 0.2916 9.09%
2019-11-19 0 0.330 0.305 0.435 - - 0 0 - 0.291 0.269 0.384 - - 0 - 0.00%
2019-11-18 0 0.330 0.280 0.350 0.300 0.330 24,000 7,740 0.3225 0.291 0.247 0.309 0.265 0.291 27,197 0.2846 -5.71%
2019-11-15 0 0.350 0.290 0.435 - - 0 0 - 0.309 0.256 0.384 - - 0 - 0.00%
2019-11-14 0 0.350 0.295 0.430 0.350 0.350 990,000 336,900 0.3403 0.309 0.260 0.379 0.309 0.309 1,121,886 0.3003 9.38%
2019-11-13 0 0.320 0.300 0.435 0.320 0.320 480,000 153,600 0.3200 0.282 0.265 0.384 0.282 0.282 543,944 0.2824 0.00%
2019-11-12 0 0.320 0.320 0.345 0.320 0.360 9,158,250 2,933,160 0.3203 0.282 0.282 0.304 0.282 0.318 10,378,291 0.2826 -12.33%
2019-11-11 0 0.365 0.345 0.365 0.330 0.370 252,000 87,570 0.3475 0.322 0.304 0.322 0.291 0.327 285,571 0.3066 0.00%
2019-11-08 0 0.365 0.355 0.395 0.360 0.365 498,000 179,310 0.3601 0.322 0.313 0.349 0.318 0.322 564,342 0.3177 0.00%
2019-11-07 0 0.365 0.365 0.440 0.365 0.365 126,000 45,990 0.3650 0.322 0.322 0.388 0.322 0.322 142,785 0.3221 -1.35%
2019-11-06 0 0.370 0.365 0.395 0.370 0.370 102,000 37,740 0.3700 0.327 0.322 0.349 0.327 0.327 115,588 0.3265 -5.13%
2019-11-05 0 0.390 0.365 0.405 0.365 0.390 96,000 35,250 0.3672 0.344 0.322 0.357 0.322 0.344 108,789 0.3240 2.63%
2019-11-04 0 0.380 0.380 0.395 0.375 0.395 180,000 69,900 0.3883 0.335 0.335 0.349 0.331 0.349 203,979 0.3427 0.00%
2019-11-01 0 0.380 0.365 0.415 0.375 0.380 12,000 4,530 0.3775 0.335 0.322 0.366 0.331 0.335 13,599 0.3331 4.11%
2019-10-31 0 0.365 0.365 0.480 0.355 0.360 42,000 15,300 0.3643 0.322 0.322 0.424 0.313 0.318 47,595 0.3215 -5.19%
2019-10-30 0 0.385 0.370 0.385 0.395 0.410 60,000 24,030 0.4005 0.340 0.327 0.340 0.349 0.362 67,993 0.3534 1.32%
2019-10-29 0 0.380 0.345 0.380 0.395 0.395 30,000 11,850 0.3950 0.335 0.304 0.335 0.349 0.349 33,997 0.3486 0.00%
2019-10-28 0 0.380 0.355 0.380 0.380 0.380 6,000 2,280 0.3800 0.335 0.313 0.335 0.335 0.335 6,799 0.3353 7.04%
2019-10-25 0 0.355 0.320 0.380 - - 0 0 - 0.313 0.282 0.335 - - 0 - 0.00%
2019-10-24 0 0.355 0.350 0.390 0.345 0.355 174,000 60,870 0.3498 0.313 0.309 0.344 0.304 0.313 197,180 0.3087 5.97%
2019-10-23 0 0.335 0.310 0.335 - - 0 0 - 0.296 0.274 0.296 - - 0 - 0.00%
2019-10-22 0 0.335 0.315 0.345 0.320 0.350 174,000 57,990 0.3333 0.296 0.278 0.304 0.282 0.309 197,180 0.2941 9.84%
2019-10-21 0 0.305 0.295 0.330 - - 0 0 - 0.269 0.260 0.291 - - 0 - 0.00%
2019-10-18 0 0.305 0.305 0.330 0.295 0.295 36,000 10,620 0.2950 0.269 0.269 0.291 0.260 0.260 40,796 0.2603 0.00%
2019-10-17 0 0.305 0.280 0.330 - - 0 0 - 0.269 0.247 0.291 - - 0 - 0.00%
2019-10-16 0 0.305 0.305 0.330 0.300 0.305 54,000 16,380 0.3033 0.269 0.269 0.291 0.265 0.269 61,194 0.2677 1.67%
2019-10-15 0 0.300 0.295 0.315 0.290 0.300 138,000 40,680 0.2948 0.265 0.260 0.278 0.256 0.265 156,384 0.2601 -1.64%
2019-10-14 0 0.305 0.290 0.325 0.305 0.305 48,000 14,640 0.3050 0.269 0.256 0.287 0.269 0.269 54,394 0.2691 0.00%
2019-10-11 0 0.305 0.295 0.315 0.280 0.325 264,000 78,780 0.2984 0.269 0.260 0.278 0.247 0.287 299,169 0.2633 -12.86%
2019-10-10 0 0.350 0.300 0.350 0.295 0.350 228,000 71,940 0.3155 0.309 0.265 0.309 0.260 0.309 258,374 0.2784 7.69%
2019-10-09 0 0.325 0.325 0.335 0.320 0.600 2,406,000 957,390 0.3979 0.287 0.287 0.296 0.282 0.529 2,726,522 0.3511 8.33%
2019-10-08 0 0.300 0.300 0.360 - - 0 0 - 0.265 0.265 0.318 - - 0 - 0.00%
2019-10-04 0 0.300 0.275 0.300 0.305 0.305 48,000 14,640 0.3050 0.265 0.243 0.265 0.269 0.269 54,394 0.2691 0.00%
2019-10-03 0 0.300 0.275 0.300 0.300 0.305 330,000 99,150 0.3005 0.265 0.243 0.265 0.265 0.269 373,962 0.2651 0.00%
2019-10-02 0 0.300 0.270 0.315 0.300 0.305 5,478,000 1,643,550 0.3000 0.265 0.238 0.278 0.265 0.269 6,207,767 0.2648 5.26%
2019-09-30 0 0.285 0.280 0.360 0.270 0.300 786,000 219,270 0.2790 0.251 0.247 0.318 0.238 0.265 890,709 0.2462 -12.31%
2019-09-27 0 0.325 0.300 0.325 0.265 0.335 408,000 114,990 0.2818 0.287 0.265 0.287 0.234 0.296 462,353 0.2487 -10.96%
2019-09-26 0 0.365 0.280 0.370 - - 0 0 - 0.322 0.247 0.327 - - 0 - 0.00%
2019-09-25 0 0.365 0.290 0.370 - - 0 0 - 0.322 0.256 0.327 - - 0 - 0.00%
2019-09-24 0 0.365 0.290 0.370 - - 0 0 - 0.322 0.256 0.327 - - 0 - 0.00%
2019-09-23 0 0.365 0.315 0.365 - - 0 0 - 0.322 0.278 0.322 - - 0 - -1.35%
2019-09-20 0 0.370 0.315 0.380 - - 0 0 - 0.327 0.278 0.335 - - 0 - 0.00%
2019-09-19 0 0.370 0.305 0.380 - - 0 0 - 0.327 0.269 0.335 - - 0 - 0.00%
2019-09-18 0 0.370 0.310 0.370 0.370 0.370 102,000 37,740 0.3700 0.327 0.274 0.327 0.327 0.327 115,588 0.3265 0.00%
2019-09-17 0 0.370 0.310 0.380 - - 0 0 - 0.327 0.274 0.335 - - 0 - 0.00%
2019-09-16 0 0.370 0.320 0.365 0.300 0.380 492,000 160,260 0.3257 0.327 0.282 0.322 0.265 0.335 557,543 0.2874 -2.63%
2019-09-13 0 0.380 0.380 0.480 - - 0 0 - 0.335 0.335 0.424 - - 0 - 0.00%
2019-09-12 0 0.380 0.360 0.420 0.380 0.380 90,000 34,200 0.3800 0.335 0.318 0.371 0.335 0.335 101,990 0.3353 -3.80%
2019-09-11 0 0.395 - 0.480 - - 0 0 - 0.349 - 0.424 - - 0 - 0.00%
2019-09-10 0 0.395 0.380 0.395 0.390 0.405 162,000 63,750 0.3935 0.349 0.335 0.349 0.344 0.357 183,581 0.3473 -1.25%
2019-09-09 0 0.400 0.200 0.480 - - 0 0 - 0.353 0.176 0.424 - - 0 - 0.00%
2019-09-06 0 0.400 0.200 0.480 - - 0 0 - 0.353 0.176 0.424 - - 0 - 0.00%
2019-09-05 0 0.400 0.200 0.400 0.440 0.440 12,000 5,280 0.4400 0.353 0.176 0.353 0.388 0.388 13,599 0.3883 0.00%
2019-09-04 0 0.400 0.200 0.400 - - 0 0 - 0.353 0.176 0.353 - - 0 - 0.00%
2019-09-03 0 0.400 0.168 0.480 0.400 0.400 12,000 4,800 0.4000 0.353 0.148 0.424 0.353 0.353 13,599 0.3530 8.70%
2019-09-02 0 0.375 0.300 0.380 0.360 0.375 36,000 13,050 0.3625 0.325 0.260 0.329 0.312 0.325 41,572 0.3139 -1.32%
2019-08-30 0 0.380 0.395 0.400 - - 0 0 - 0.329 0.342 0.346 - - 0 - 0.00%
2019-08-29 0 0.380 0.138 0.400 - - 0 0 - 0.329 0.120 0.346 - - 0 - 0.00%
2019-08-28 0 0.380 0.138 0.380 0.390 0.390 12,000 4,680 0.3900 0.329 0.120 0.329 0.338 0.338 13,857 0.3377 0.00%
2019-08-27 0 0.380 - 0.380 - - 0 0 - 0.329 - 0.329 - - 0 - -5.00%
2019-08-26 0 0.400 0.400 0.480 - - 0 0 - 0.346 0.346 0.416 - - 0 - 3.90%
2019-08-23 0 0.385 0.385 0.400 0.385 0.385 18,000 6,930 0.3850 0.333 0.333 0.346 0.333 0.333 20,786 0.3334 4.05%
2019-08-22 0 0.370 0.325 0.370 0.470 0.470 6,000 2,820 0.4700 0.320 0.281 0.320 0.407 0.407 6,929 0.4070 0.00%
2019-08-21 0 0.370 0.325 0.370 0.400 0.560 36,000 15,360 0.4267 0.320 0.281 0.320 0.346 0.485 41,572 0.3695 1.37%
2019-08-20 0 0.365 - 0.590 - - 0 0 - 0.316 - 0.511 - - 0 - 0.00%
2019-08-19 0 0.365 - 0.365 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
2019-08-16 0 0.365 - 0.365 0.365 0.370 198,000 72,360 0.3655 0.316 - 0.316 0.316 0.320 228,645 0.3165 -1.35%
2019-08-15 0 0.370 - 0.370 - - 222,000 97,590 0.4396 0.320 - 0.320 - - 256,360 0.3807 0.00%
2019-08-14 0 0.370 - 0.370 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2019-08-13 0 0.370 - 0.370 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2019-08-12 0 0.370 - 0.460 - - 0 0 - 0.320 - 0.398 - - 0 - 0.00%
2019-08-09 0 0.370 0.315 0.370 - - 0 0 - 0.320 0.273 0.320 - - 0 - 0.00%
2019-08-08 0 0.370 0.315 0.370 0.370 0.380 198,000 73,320 0.3703 0.320 0.273 0.320 0.320 0.329 228,645 0.3207 -3.90%
2019-08-07 0 0.385 0.325 0.385 - - 0 0 - 0.333 0.281 0.333 - - 0 - 0.00%
2019-08-06 0 0.385 0.385 0.460 - - 0 0 - 0.333 0.333 0.398 - - 0 - 4.05%
2019-08-05 0 0.370 0.320 0.370 0.370 0.375 192,000 71,160 0.3706 0.320 0.277 0.320 0.320 0.325 221,717 0.3210 -2.63%
2019-08-02 0 0.380 0.400 0.485 0.380 0.425 132,000 50,700 0.3841 0.329 0.346 0.420 0.329 0.368 152,430 0.3326 -9.52%
2019-08-01 0 0.420 - 0.420 - - 0 0 - 0.364 - 0.364 - - 0 - -3.45%
2019-07-31 0 0.435 0.250 0.435 - - 90,000 39,150 0.4350 0.377 0.216 0.377 - - 103,930 0.3767 -4.40%
2019-07-30 0 0.455 - 0.455 - - 120,000 54,600 0.4550 0.394 - 0.394 - - 138,573 0.3940 -1.09%
2019-07-29 0 0.460 0.430 0.490 0.460 0.465 150,000 69,600 0.4640 0.398 0.372 0.424 0.398 0.403 173,216 0.4018 -3.16%
2019-07-26 0 0.475 - 0.475 - - 0 0 - 0.411 - 0.411 - - 0 - -1.04%
2019-07-25 0 0.480 - 0.480 - - 0 0 - 0.416 - 0.416 - - 0 - -1.03%
2019-07-24 0 0.485 - 0.485 - - 120,000 58,200 0.4850 0.420 - 0.420 - - 138,573 0.4200 0.00%
2019-07-23 0 0.485 - 0.480 0.485 0.485 60,000 29,100 0.4850 0.420 - 0.416 0.420 0.420 69,286 0.4200 3.19%
2019-07-22 0 0.470 - 0.470 - - 0 0 - 0.407 - 0.407 - - 0 - -3.09%
2019-07-19 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-07-18 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-07-17 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-07-16 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-07-15 0 0.485 0.265 0.500 - - 0 0 - 0.420 0.229 0.433 - - 0 - 0.00%
2019-07-12 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-07-11 0 0.485 - 0.500 0.485 0.485 474,000 228,390 0.4818 0.420 - 0.433 0.420 0.420 547,363 0.4173 0.00%
2019-07-10 0 0.485 - 0.485 0.485 0.485 360,000 174,600 0.4850 0.420 - 0.420 0.420 0.420 415,718 0.4200 0.00%
2019-07-09 0 0.485 - 0.510 - - 630,000 289,800 0.4600 0.420 - 0.442 - - 727,507 0.3983 0.00%
2019-07-08 0 0.485 - 0.510 - - 0 0 - 0.420 - 0.442 - - 0 - 0.00%
2019-07-05 0 0.485 - 0.510 - - 0 0 - 0.420 - 0.442 - - 0 - 0.00%
2019-07-04 0 0.485 - 0.510 - - 0 0 - 0.420 - 0.442 - - 0 - 0.00%
2019-07-03 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-07-02 0 0.485 - 0.510 - - 0 0 - 0.420 - 0.442 - - 0 - 0.00%
2019-06-28 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-06-27 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-06-26 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-06-25 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-06-24 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-06-21 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-06-20 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-06-19 0 0.485 - 0.495 - - 0 0 - 0.420 - 0.429 - - 0 - 0.00%
2019-06-18 0 0.485 - 0.495 0.485 0.485 90,000 43,650 0.4850 0.420 - 0.429 0.420 0.420 103,930 0.4200 -2.02%
2019-06-17 0 0.495 - 0.495 0.495 0.495 42,000 20,790 0.4950 0.429 - 0.429 0.429 0.429 48,500 0.4287 2.06%
2019-06-14 0 0.485 - 0.500 - - 0 0 - 0.420 - 0.433 - - 0 - 0.00%
2019-06-13 0 0.485 0.435 0.500 0.485 0.485 12,000 5,820 0.4850 0.420 0.377 0.433 0.420 0.420 13,857 0.4200 1.04%
2019-06-12 0 0.480 - 0.500 - - 0 0 - 0.416 - 0.433 - - 0 - 0.00%
2019-06-11 0 0.480 - 0.500 - - 0 0 - 0.416 - 0.433 - - 0 - 0.00%
2019-06-10 0 0.480 - 0.510 - - 0 0 - 0.416 - 0.442 - - 0 - 0.00%
2019-06-06 0 0.480 - 0.510 - - 0 0 - 0.416 - 0.442 - - 0 - 0.00%
2019-06-05 0 0.480 - 0.510 - - 0 0 - 0.416 - 0.442 - - 0 - 0.00%
2019-06-04 0 0.480 - 0.530 - - 0 0 - 0.416 - 0.459 - - 0 - 0.00%
2019-06-03 0 0.480 0.480 0.530 0.480 0.500 54,000 26,700 0.4944 0.416 0.416 0.459 0.416 0.433 62,358 0.4282 0.00%
2019-05-31 0 0.480 - 0.530 - - 0 0 - 0.416 - 0.459 - - 0 - 0.00%
2019-05-30 0 0.480 - 0.530 - - 0 0 - 0.416 - 0.459 - - 0 - 0.00%
2019-05-29 0 0.480 - 0.530 - - 0 0 - 0.416 - 0.459 - - 0 - 0.00%
2019-05-28 0 0.480 - 0.530 - - 0 0 - 0.416 - 0.459 - - 0 - 0.00%
2019-05-27 0 0.480 - 0.530 - - 0 0 - 0.416 - 0.459 - - 0 - 0.00%
2019-05-24 0 0.480 - 0.530 - - 0 0 - 0.416 - 0.459 - - 0 - 0.00%
2019-05-23 0 0.480 0.460 0.490 0.480 0.485 180,000 87,000 0.4833 0.416 0.398 0.424 0.416 0.420 207,859 0.4186 -5.88%
2019-05-22 0 0.510 - 0.540 - - 0 0 - 0.442 - 0.468 - - 0 - 0.00%
2019-05-21 0 0.510 - 0.520 - - 0 0 - 0.442 - 0.450 - - 0 - 0.00%
2019-05-20 0 0.510 - 0.540 0.510 0.510 360,000 181,800 0.5050 0.442 - 0.468 0.442 0.442 415,718 0.4373 2.00%
2019-05-17 0 0.500 0.480 0.540 - - 0 0 - 0.433 0.416 0.468 - - 0 - 0.00%
2019-05-16 0 0.500 0.480 0.540 - - 0 0 - 0.433 0.416 0.468 - - 0 - 0.00%
2019-05-15 0 0.500 0.455 0.530 - - 0 0 - 0.433 0.394 0.459 - - 0 - 0.00%
2019-05-14 0 0.500 0.490 0.530 - - 0 0 - 0.433 0.424 0.459 - - 0 - 0.00%
2019-05-10 0 0.500 0.490 0.540 - - 0 0 - 0.433 0.424 0.468 - - 0 - 0.00%
2019-05-09 0 0.500 0.490 0.520 - - 0 0 - 0.433 0.424 0.450 - - 0 - 0.00%
2019-05-08 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.433 0.433 0.450 0.433 0.433 69,286 0.4330 -7.41%
2019-05-07 0 0.540 0.500 0.550 - - 0 0 - 0.468 0.433 0.476 - - 0 - 0.00%
2019-05-06 0 0.540 0.500 0.550 - - 0 0 - 0.468 0.433 0.476 - - 0 - 0.00%
2019-05-03 0 0.540 0.510 0.540 - - 0 0 - 0.468 0.442 0.468 - - 0 - 0.00%
2019-05-02 0 0.540 0.510 0.540 - - 0 0 - 0.468 0.442 0.468 - - 0 - 0.00%
2019-04-30 0 0.540 0.510 0.550 - - 0 0 - 0.468 0.442 0.476 - - 0 - 0.00%
2019-04-29 0 0.540 0.510 0.550 - - 0 0 - 0.468 0.442 0.476 - - 0 - 0.00%
2019-04-26 0 0.540 0.510 0.550 0.540 0.540 762,000 403,440 0.5294 0.468 0.442 0.476 0.468 0.468 879,937 0.4585 1.89%
2019-04-25 0 0.530 0.500 0.550 - - 0 0 - 0.459 0.433 0.476 - - 0 - 0.00%
2019-04-24 0 0.530 0.500 0.550 - - 0 0 - 0.459 0.433 0.476 - - 0 - 0.00%
2019-04-23 0 0.530 0.500 0.550 - - 0 0 - 0.459 0.433 0.476 - - 0 - 0.00%
2019-04-18 0 0.530 0.510 0.550 - - 0 0 - 0.459 0.442 0.476 - - 0 - 0.00%
2019-04-17 0 0.530 0.510 0.530 0.530 0.530 6,000 3,180 0.5300 0.459 0.442 0.459 0.459 0.459 6,929 0.4590 0.00%
2019-04-16 0 0.530 0.510 0.540 0.530 0.540 138,000 74,340 0.5387 0.459 0.442 0.468 0.459 0.468 159,359 0.4665 -1.85%
2019-04-15 0 0.540 0.510 0.540 - - 0 0 - 0.468 0.442 0.468 - - 0 - -1.82%
2019-04-12 0 0.550 0.530 0.550 - - 0 0 - 0.476 0.459 0.476 - - 0 - 0.00%
2019-04-11 0 0.550 0.530 0.550 0.550 0.550 384,000 211,200 0.5500 0.476 0.459 0.476 0.476 0.476 443,433 0.4763 1.85%
2019-04-10 0 0.540 0.540 0.560 - - 0 0 - 0.468 0.468 0.485 - - 0 - 1.89%
2019-04-09 0 0.530 0.530 0.560 0.530 0.530 252,000 133,560 0.5300 0.459 0.459 0.485 0.459 0.459 291,003 0.4590 -1.85%
2019-04-08 0 0.540 0.540 0.560 0.500 0.560 444,000 231,600 0.5216 0.468 0.468 0.485 0.433 0.485 512,719 0.4517 8.00%
2019-04-04 0 0.500 0.500 0.530 0.500 0.580 1,170,000 644,880 0.5512 0.433 0.433 0.459 0.433 0.502 1,351,085 0.4773 -10.71%
2019-04-03 0 0.560 0.510 0.600 0.560 0.560 24,000 13,440 0.5600 0.485 0.442 0.520 0.485 0.485 27,715 0.4849 -1.75%
2019-04-02 0 0.570 0.510 0.580 - - 0 0 - 0.494 0.442 0.502 - - 0 - 0.00%
2019-04-01 0 0.570 0.520 0.590 - - 0 0 - 0.494 0.450 0.511 - - 0 - 0.00%
2019-03-29 0 0.570 0.520 0.570 - - 150,000 85,500 0.5700 0.494 0.450 0.494 - - 173,216 0.4936 0.00%
2019-03-28 0 0.570 0.520 0.600 - - 0 0 - 0.494 0.450 0.520 - - 0 - 0.00%
2019-03-27 0 0.570 0.520 0.580 - - 0 0 - 0.494 0.450 0.502 - - 0 - 0.00%
2019-03-26 0 0.570 0.520 0.570 0.570 0.570 180,000 102,600 0.5700 0.494 0.450 0.494 0.494 0.494 207,859 0.4936 0.00%
2019-03-25 0 0.570 0.510 0.580 - - 0 0 - 0.494 0.442 0.502 - - 0 - 0.00%
2019-03-22 0 0.570 0.520 0.590 - - 0 0 - 0.494 0.450 0.511 - - 0 - 0.00%
2019-03-21 0 0.570 0.520 0.580 - - 0 0 - 0.494 0.450 0.502 - - 0 - 0.00%
2019-03-20 0 0.570 0.570 0.600 - - 0 0 - 0.494 0.494 0.520 - - 0 - 0.00%
2019-03-19 0 0.570 0.520 0.590 - - 0 0 - 0.494 0.450 0.511 - - 0 - 0.00%
2019-03-18 0 0.570 0.520 0.600 - - 0 0 - 0.494 0.450 0.520 - - 0 - 0.00%
2019-03-15 0 0.570 0.540 0.590 0.570 0.570 72,000 41,040 0.5700 0.494 0.468 0.511 0.494 0.494 83,144 0.4936 -1.72%
2019-03-14 0 0.580 0.540 0.580 - - 60,000 34,800 0.5800 0.502 0.468 0.502 - - 69,286 0.5023 0.00%
2019-03-13 0 0.580 0.540 0.580 - - 18,000 10,440 0.5800 0.502 0.468 0.502 - - 20,786 0.5023 0.00%
2019-03-12 0 0.580 0.540 0.590 0.580 0.580 6,000 3,480 0.5800 0.502 0.468 0.511 0.502 0.502 6,929 0.5023 1.75%
2019-03-11 0 0.570 0.530 0.580 - - 0 0 - 0.494 0.459 0.502 - - 0 - 0.00%
2019-03-08 0 0.570 0.530 0.590 - - 0 0 - 0.494 0.459 0.511 - - 0 - 0.00%
2019-03-07 0 0.570 0.550 0.580 0.570 0.570 36,000 20,520 0.5700 0.494 0.476 0.502 0.494 0.494 41,572 0.4936 0.00%
2019-03-06 0 0.570 0.550 0.580 0.550 0.600 150,000 86,520 0.5768 0.494 0.476 0.502 0.476 0.520 173,216 0.4995 1.79%
2019-03-05 0 0.560 0.520 0.590 - - 0 0 - 0.485 0.450 0.511 - - 0 - 0.00%
2019-03-04 0 0.560 0.530 0.580 - - 0 0 - 0.485 0.459 0.502 - - 0 - 0.00%
2019-03-01 0 0.560 0.540 0.580 - - 0 0 - 0.485 0.468 0.502 - - 0 - 0.00%
2019-02-28 0 0.560 0.530 0.570 0.540 0.570 282,000 156,480 0.5549 0.485 0.459 0.494 0.468 0.494 325,646 0.4805 3.70%
2019-02-27 0 0.540 0.530 0.590 0.540 0.540 12,000 6,480 0.5400 0.468 0.459 0.511 0.468 0.468 13,857 0.4676 -1.82%
2019-02-26 0 0.550 0.520 0.550 0.560 0.560 48,000 26,580 0.5538 0.476 0.450 0.476 0.485 0.485 55,429 0.4795 0.00%
2019-02-25 0 0.550 0.540 0.550 0.520 0.550 54,000 28,800 0.5333 0.476 0.468 0.476 0.450 0.476 62,358 0.4619 -1.79%
2019-02-22 0 0.560 0.510 0.590 - - 60,000 33,600 0.5600 0.485 0.442 0.511 - - 69,286 0.4849 0.00%
2019-02-21 0 0.560 0.550 0.590 - - 0 0 - 0.485 0.476 0.511 - - 0 - 0.00%
2019-02-20 0 0.560 0.510 0.590 - - 0 0 - 0.485 0.442 0.511 - - 0 - 0.00%
2019-02-19 0 0.560 0.520 0.590 - - 0 0 - 0.485 0.450 0.511 - - 0 - 0.00%
2019-02-18 0 0.560 0.530 0.590 - - 0 0 - 0.485 0.459 0.511 - - 0 - 0.00%
2019-02-15 0 0.560 0.530 0.590 - - 0 0 - 0.485 0.459 0.511 - - 0 - 0.00%
2019-02-14 0 0.560 0.550 0.570 - - 0 0 - 0.485 0.476 0.494 - - 0 - 0.00%
2019-02-13 0 0.560 0.540 0.560 0.540 0.570 390,000 214,560 0.5502 0.485 0.468 0.485 0.468 0.494 450,362 0.4764 -1.75%
2019-02-12 0 0.570 0.530 0.570 0.570 0.570 120,000 68,400 0.5700 0.494 0.459 0.494 0.494 0.494 138,573 0.4936 0.00%
2019-02-11 0 0.570 0.540 0.580 0.540 0.570 96,000 52,920 0.5513 0.494 0.468 0.502 0.468 0.494 110,858 0.4774 -1.72%
2019-02-08 0 0.580 0.530 0.580 - - 0 0 - 0.502 0.459 0.502 - - 0 - 0.00%
2019-02-04 0 0.580 0.580 0.590 0.550 0.560 36,000 19,980 0.5550 0.502 0.502 0.511 0.476 0.485 41,572 0.4806 -1.69%
2019-02-01 0 0.590 0.550 0.590 - - 0 0 - 0.511 0.476 0.511 - - 0 - 0.00%
2019-01-31 0 0.590 0.540 0.590 0.590 0.590 6,000 3,540 0.5900 0.511 0.468 0.511 0.511 0.511 6,929 0.5109 1.72%
2019-01-30 0 0.580 0.540 0.580 0.580 0.580 18,000 10,440 0.5800 0.502 0.468 0.502 0.502 0.502 20,786 0.5023 3.57%
2019-01-29 0 0.560 0.560 0.570 0.520 0.520 72,000 37,440 0.5200 0.485 0.485 0.494 0.450 0.450 83,144 0.4503 1.82%
2019-01-28 0 0.550 0.530 0.560 - - 0 0 - 0.476 0.459 0.485 - - 0 - 0.00%
2019-01-25 0 0.550 0.530 0.550 0.550 0.550 18,000 9,900 0.5500 0.476 0.459 0.476 0.476 0.476 20,786 0.4763 -1.79%
2019-01-24 0 0.560 0.530 0.570 - - 0 0 - 0.485 0.459 0.494 - - 0 - 0.00%
2019-01-23 0 0.560 0.520 0.580 - - 0 0 - 0.485 0.450 0.502 - - 0 - 0.00%
2019-01-22 0 0.560 0.520 0.570 - - 0 0 - 0.485 0.450 0.494 - - 0 - 0.00%
2019-01-21 0 0.560 0.540 0.560 0.510 0.570 162,000 85,020 0.5248 0.485 0.468 0.485 0.442 0.494 187,073 0.4545 0.00%
2019-01-18 0 0.560 0.540 0.570 - - 6,000 3,360 0.5600 0.485 0.468 0.494 - - 6,929 0.4849 0.00%
2019-01-17 0 0.560 0.530 0.570 0.560 0.560 30,000 16,800 0.5600 0.485 0.459 0.494 0.485 0.485 34,643 0.4849 1.82%
2019-01-16 0 0.550 0.520 0.600 - - 0 0 - 0.476 0.450 0.520 - - 0 - 0.00%
2019-01-15 0 0.550 0.520 0.600 - - 0 0 - 0.476 0.450 0.520 - - 0 - 0.00%
2019-01-14 0 0.550 0.530 0.560 0.550 0.550 12,000 6,600 0.5500 0.476 0.459 0.485 0.476 0.476 13,857 0.4763 0.00%
2019-01-11 0 0.550 0.510 0.560 0.540 0.560 384,000 215,340 0.5608 0.476 0.442 0.485 0.468 0.485 443,433 0.4856 -1.79%
2019-01-10 0 0.560 0.500 0.600 - - 0 0 - 0.485 0.433 0.520 - - 0 - 0.00%
2019-01-09 0 0.560 0.540 0.570 0.560 0.560 150,000 84,000 0.5600 0.485 0.468 0.494 0.485 0.485 173,216 0.4849 1.82%
2019-01-08 0 0.550 0.520 0.570 - - 0 0 - 0.476 0.450 0.494 - - 0 - 0.00%
2019-01-07 0 0.550 0.530 0.560 0.550 0.550 72,000 39,600 0.5500 0.476 0.459 0.485 0.476 0.476 83,144 0.4763 1.85%
2019-01-04 0 0.540 0.500 0.570 - - 0 0 - 0.468 0.433 0.494 - - 0 - 0.00%
2019-01-03 0 0.540 0.530 0.570 - - 0 0 - 0.468 0.459 0.494 - - 0 - 0.00%
2019-01-02 0 0.540 0.530 0.560 - - 0 0 - 0.468 0.459 0.485 - - 0 - 0.00%
2018-12-31 0 0.540 0.520 0.570 - - 0 0 - 0.468 0.450 0.494 - - 0 - 0.00%
2018-12-28 0 0.540 0.530 0.570 0.530 0.550 444,000 239,400 0.5392 0.468 0.459 0.494 0.459 0.476 512,719 0.4669 1.89%
2018-12-27 0 0.530 0.510 0.570 0.500 0.530 714,000 365,280 0.5116 0.459 0.442 0.494 0.433 0.459 824,508 0.4430 0.00%
2018-12-24 0 0.530 0.500 0.570 - - 0 0 - 0.459 0.433 0.494 - - 0 - 0.00%
2018-12-21 0 0.530 0.520 0.570 - - 0 0 - 0.459 0.450 0.494 - - 0 - 0.00%
2018-12-20 0 0.530 0.530 0.570 - - 0 0 - 0.459 0.459 0.494 - - 0 - 1.92%
2018-12-19 0 0.520 0.520 0.580 - - 0 0 - 0.450 0.450 0.502 - - 0 - 0.00%
2018-12-18 0 0.520 0.520 0.560 0.500 0.530 96,000 50,040 0.5213 0.450 0.450 0.485 0.433 0.459 110,858 0.4514 -3.70%
2018-12-17 0 0.540 0.540 0.580 - - 0 0 - 0.468 0.468 0.502 - - 0 - 0.00%
2018-12-14 0 0.540 0.530 0.580 - - 0 0 - 0.468 0.459 0.502 - - 0 - 0.00%
2018-12-13 0 0.540 0.540 0.580 - - 0 0 - 0.468 0.468 0.502 - - 0 - 0.00%
2018-12-12 0 0.540 0.540 0.580 - - 0 0 - 0.468 0.468 0.502 - - 0 - 1.89%
2018-12-11 0 0.530 0.520 0.570 - - 0 0 - 0.459 0.450 0.494 - - 0 - 0.00%
2018-12-10 0 0.530 0.520 0.570 0.530 0.530 6,000 3,180 0.5300 0.459 0.450 0.494 0.459 0.459 6,929 0.4590 -5.36%
2018-12-07 0 0.560 0.550 0.580 - - 0 0 - 0.485 0.476 0.502 - - 0 - 0.00%
2018-12-06 0 0.560 0.540 0.580 - - 0 0 - 0.485 0.468 0.502 - - 0 - 0.00%
2018-12-05 0 0.560 0.550 0.580 - - 0 0 - 0.485 0.476 0.502 - - 0 - 0.00%
2018-12-04 0 0.560 0.560 0.580 - - 0 0 - 0.485 0.485 0.502 - - 0 - 0.00%
2018-12-03 0 0.560 0.550 0.560 - - 0 0 - 0.485 0.476 0.485 - - 0 - -1.75%
2018-11-30 0 0.570 0.550 0.570 0.570 0.570 66,000 37,620 0.5700 0.494 0.476 0.494 0.494 0.494 76,215 0.4936 0.00%
2018-11-29 0 0.570 0.550 0.570 0.570 0.570 60,000 34,200 0.5700 0.494 0.476 0.494 0.494 0.494 69,286 0.4936 0.00%
2018-11-28 0 0.570 0.580 0.590 0.520 0.570 156,000 85,200 0.5462 0.494 0.502 0.511 0.450 0.494 180,145 0.4730 -1.72%
2018-11-27 0 0.580 0.580 0.620 - - 0 0 - 0.502 0.502 0.537 - - 0 - 0.00%
2018-11-26 0 0.580 0.580 0.620 - - 0 0 - 0.502 0.502 0.537 - - 0 - 0.00%
2018-11-23 0 0.580 0.570 0.600 0.580 0.680 300,000 191,640 0.6388 0.502 0.494 0.520 0.502 0.589 346,432 0.5532 3.57%
2018-11-22 0 0.560 0.560 0.600 0.560 0.560 204,000 118,320 0.5800 0.485 0.485 0.520 0.485 0.485 235,574 0.5023 -1.75%
2018-11-21 0 0.570 0.570 0.600 - - 0 0 - 0.494 0.494 0.520 - - 0 - 0.00%
2018-11-20 0 0.570 0.560 0.600 0.560 0.570 66,000 37,500 0.5682 0.494 0.485 0.520 0.485 0.494 76,215 0.4920 0.00%
2018-11-19 0 0.570 0.560 0.580 - - 0 0 - 0.494 0.485 0.502 - - 0 - 0.00%
2018-11-16 0 0.570 0.560 0.590 0.570 0.570 42,000 23,940 0.5700 0.494 0.485 0.511 0.494 0.494 48,500 0.4936 -1.72%
2018-11-15 0 0.580 0.580 0.590 0.580 0.580 30,000 17,400 0.5800 0.502 0.502 0.511 0.502 0.502 34,643 0.5023 -1.69%
2018-11-14 0 0.590 0.580 0.610 0.590 0.600 36,000 21,540 0.5983 0.511 0.502 0.528 0.511 0.520 41,572 0.5181 0.00%
2018-11-13 0 0.590 0.580 0.640 0.580 0.590 60,000 35,340 0.5890 0.511 0.502 0.554 0.502 0.511 69,286 0.5101 -1.67%
2018-11-12 0 0.600 0.580 0.610 0.590 0.600 198,000 118,380 0.5979 0.520 0.502 0.528 0.511 0.520 228,645 0.5177 0.00%
2018-11-09 0 0.600 0.580 0.630 0.580 0.630 408,000 244,260 0.5987 0.520 0.502 0.546 0.502 0.546 471,148 0.5184 -6.25%
2018-11-08 0 0.640 0.640 0.650 0.640 0.640 6,000 3,840 0.6400 0.554 0.554 0.563 0.554 0.554 6,929 0.5542 -3.03%
2018-11-07 0 0.660 0.650 0.660 - - 60,000 39,000 0.6500 0.572 0.563 0.572 - - 69,286 0.5629 0.00%
2018-11-06 0 0.660 0.650 0.660 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2018-11-05 0 0.660 0.630 0.660 0.630 0.660 132,000 84,960 0.6436 0.572 0.546 0.572 0.546 0.572 152,430 0.5574 0.00%
2018-11-02 0 0.660 0.640 0.660 0.620 0.690 1,362,000 889,020 0.6527 0.572 0.554 0.572 0.537 0.598 1,572,801 0.5652 6.45%
2018-11-01 0 0.620 0.610 0.620 0.610 0.620 24,000 14,700 0.6125 0.537 0.528 0.537 0.528 0.537 27,715 0.5304 0.00%
2018-10-31 0 0.620 0.620 0.630 0.600 0.620 138,000 83,040 0.6017 0.537 0.537 0.546 0.520 0.537 159,359 0.5211 3.33%
2018-10-30 0 0.600 0.600 0.620 - - 0 0 - 0.520 0.520 0.537 - - 0 - 0.00%
2018-10-29 0 0.600 0.600 0.620 0.600 0.600 120,000 72,000 0.6000 0.520 0.520 0.537 0.520 0.520 138,573 0.5196 -1.64%
2018-10-26 0 0.610 0.600 0.620 0.610 0.610 96,000 58,560 0.6100 0.528 0.520 0.537 0.528 0.528 110,858 0.5282 0.00%
2018-10-25 0 0.610 0.600 0.620 0.610 0.610 60,000 36,600 0.6100 0.528 0.520 0.537 0.528 0.528 69,286 0.5282 0.00%
2018-10-24 0 0.610 0.600 0.620 0.610 0.610 156,000 95,160 0.6100 0.528 0.520 0.537 0.528 0.528 180,145 0.5282 0.00%
2018-10-23 0 0.610 0.600 0.620 0.610 0.610 336,000 204,960 0.6100 0.528 0.520 0.537 0.528 0.528 388,004 0.5282 0.00%
2018-10-22 0 0.610 0.590 0.620 0.610 0.610 216,000 131,760 0.6100 0.528 0.511 0.537 0.528 0.528 249,431 0.5282 0.00%
2018-10-19 0 0.610 0.590 0.620 0.610 0.610 120,000 73,200 0.6100 0.528 0.511 0.537 0.528 0.528 138,573 0.5282 1.67%
2018-10-18 0 0.600 0.580 0.620 - - 0 0 - 0.520 0.502 0.537 - - 0 - 0.00%
2018-10-16 0 0.600 0.600 0.610 0.580 0.580 30,000 17,400 0.5800 0.520 0.520 0.528 0.502 0.502 34,643 0.5023 0.00%
2018-10-15 0 0.600 0.580 0.610 - - 0 0 - 0.520 0.502 0.528 - - 0 - 0.00%
2018-10-12 0 0.600 0.580 0.600 - - 0 0 - 0.520 0.502 0.520 - - 0 - 0.00%
2018-10-11 0 0.600 0.580 0.600 0.570 0.600 216,000 125,760 0.5822 0.520 0.502 0.520 0.494 0.520 249,431 0.5042 -1.64%
2018-10-10 0 0.610 0.610 0.620 0.600 0.610 120,000 72,960 0.6080 0.528 0.528 0.537 0.520 0.528 138,573 0.5265 0.00%
2018-10-09 0 0.610 0.590 0.610 0.600 0.610 12,000 7,260 0.6050 0.528 0.511 0.528 0.520 0.528 13,857 0.5239 0.00%
2018-10-08 0 0.610 0.590 0.610 - - 0 0 - 0.528 0.511 0.528 - - 0 - 0.00%
2018-10-05 0 0.610 0.590 0.630 0.580 0.620 336,000 198,720 0.5914 0.528 0.511 0.546 0.502 0.537 388,004 0.5122 1.67%
2018-10-04 0 0.600 0.590 0.600 0.590 0.600 60,000 35,460 0.5910 0.520 0.511 0.520 0.511 0.520 69,286 0.5118 -1.64%
2018-10-03 0 0.610 0.600 0.610 0.600 0.610 66,000 39,660 0.6009 0.528 0.520 0.528 0.520 0.528 76,215 0.5204 -3.17%
2018-10-02 0 0.630 0.600 0.630 0.600 0.630 222,000 133,800 0.6027 0.546 0.520 0.546 0.520 0.546 256,360 0.5219 0.00%
2018-09-28 0 0.630 0.620 0.630 0.600 0.640 96,000 58,860 0.6131 0.546 0.537 0.546 0.520 0.554 110,858 0.5309 0.00%
2018-09-27 0 0.630 0.600 0.630 0.600 0.640 342,000 212,400 0.6211 0.546 0.520 0.546 0.520 0.554 394,933 0.5378 0.00%
2018-09-26 0 0.630 0.600 0.630 0.610 0.640 954,000 595,140 0.6238 0.546 0.520 0.546 0.528 0.554 1,101,654 0.5402 3.28%
2018-09-24 0 0.610 0.580 0.610 0.610 0.630 186,000 115,260 0.6197 0.528 0.502 0.528 0.528 0.546 214,788 0.5366 0.00%
2018-09-21 0 0.610 0.580 0.610 0.570 0.620 1,092,000 650,760 0.5959 0.528 0.502 0.528 0.494 0.537 1,261,013 0.5161 3.39%
2018-09-20 0 0.590 0.580 0.590 0.580 0.600 324,000 189,060 0.5835 0.511 0.502 0.511 0.502 0.520 374,147 0.5053 3.51%
2018-09-19 0 0.570 0.570 0.580 0.550 0.580 1,146,000 650,640 0.5677 0.494 0.494 0.502 0.476 0.502 1,323,370 0.4917 5.56%
2018-09-18 0 0.540 0.520 0.540 0.540 0.540 12,000 6,480 0.5400 0.468 0.450 0.468 0.468 0.468 13,857 0.4676 5.88%
2018-09-17 0 0.510 0.510 0.540 0.510 0.530 102,000 53,580 0.5253 0.442 0.442 0.468 0.442 0.459 117,787 0.4549 -3.77%
2018-09-14 0 0.530 0.520 0.540 0.530 0.530 126,000 66,780 0.5300 0.459 0.450 0.468 0.459 0.459 145,501 0.4590 0.00%
2018-09-13 0 0.530 0.510 0.540 - - 0 0 - 0.459 0.442 0.468 - - 0 - 0.00%
2018-09-12 0 0.530 0.510 0.540 0.500 0.530 390,000 206,340 0.5291 0.459 0.442 0.468 0.433 0.459 450,362 0.4582 1.92%
2018-09-11 0 0.520 0.520 0.540 0.520 0.520 54,000 28,080 0.5200 0.450 0.450 0.468 0.450 0.450 62,358 0.4503 -1.89%
2018-09-10 0 0.530 0.520 0.540 0.510 0.530 174,000 91,080 0.5234 0.459 0.450 0.468 0.442 0.459 200,931 0.4533 -3.64%
2018-09-07 0 0.550 0.550 0.570 0.540 0.540 114,000 61,560 0.5400 0.476 0.476 0.494 0.468 0.468 131,644 0.4676 1.85%
2018-09-06 0 0.540 0.530 0.540 0.530 0.550 90,000 48,540 0.5393 0.468 0.459 0.468 0.459 0.476 103,930 0.4670 -6.90%
2018-09-05 0 0.580 0.570 0.580 0.560 0.580 84,000 47,160 0.5614 0.502 0.494 0.502 0.485 0.502 97,001 0.4862 0.00%
2018-09-04 0 0.580 0.570 0.580 0.560 0.580 120,000 68,400 0.5700 0.502 0.494 0.502 0.485 0.502 138,573 0.4936 0.00%
2018-09-03 0 0.580 0.570 0.580 - - 0 0 - 0.502 0.494 0.502 - - 0 - 0.00%
2018-08-31 0 0.580 0.560 0.580 0.560 0.580 510,000 286,380 0.5615 0.502 0.485 0.502 0.485 0.502 588,934 0.4863 1.75%
2018-08-30 0 0.570 0.550 0.570 0.560 0.570 228,000 127,800 0.5605 0.494 0.476 0.494 0.485 0.494 263,288 0.4854 0.00%
2018-08-29 0 0.570 0.560 0.570 0.560 0.580 216,000 122,340 0.5664 0.494 0.485 0.494 0.485 0.502 249,431 0.4905 1.79%
2018-08-28 0 0.560 0.560 0.570 0.560 0.560 24,000 13,440 0.5600 0.485 0.485 0.494 0.485 0.485 27,715 0.4849 1.82%
2018-08-27 0 0.550 0.550 0.570 0.550 0.550 48,000 26,400 0.5500 0.476 0.476 0.494 0.476 0.476 55,429 0.4763 0.00%
2018-08-24 0 0.550 0.550 0.570 - - 0 0 - 0.476 0.476 0.494 - - 0 - 0.00%
2018-08-23 0 0.550 0.540 0.560 0.540 0.550 270,000 146,760 0.5436 0.476 0.468 0.485 0.468 0.476 311,789 0.4707 0.00%
2018-08-22 0 0.550 0.540 0.560 0.540 0.560 846,000 464,280 0.5488 0.476 0.468 0.485 0.468 0.485 976,938 0.4752 1.85%
2018-08-21 0 0.540 0.530 0.550 0.530 0.540 678,000 371,340 0.5477 0.468 0.459 0.476 0.459 0.468 782,936 0.4743 -5.26%
2018-08-20 0 0.570 0.550 0.570 0.560 0.580 570,000 323,340 0.5673 0.494 0.476 0.494 0.485 0.502 658,221 0.4912 1.79%
2018-08-17 0 0.560 0.530 0.560 0.560 0.560 60,000 33,120 0.5520 0.485 0.459 0.485 0.485 0.485 69,286 0.4780 1.82%
2018-08-16 0 0.550 0.550 0.570 0.510 0.560 168,000 89,640 0.5336 0.476 0.476 0.494 0.442 0.485 194,002 0.4621 0.00%
2018-08-15 0 0.550 0.550 0.560 0.540 0.570 210,000 116,460 0.5546 0.476 0.476 0.485 0.468 0.494 242,502 0.4802 -1.79%
2018-08-14 0 0.560 0.550 0.570 0.550 0.560 204,000 112,380 0.5509 0.485 0.476 0.494 0.476 0.485 235,574 0.4770 0.00%
2018-08-13 0 0.560 0.550 0.560 0.540 0.560 804,000 444,540 0.5529 0.485 0.476 0.485 0.468 0.485 928,438 0.4788 1.82%
2018-08-10 0 0.550 0.540 0.550 - - 0 0 - 0.476 0.468 0.476 - - 0 - 0.00%
2018-08-09 0 0.550 0.530 0.560 - - 0 0 - 0.476 0.459 0.485 - - 0 - 0.00%
2018-08-08 0 0.550 0.550 0.560 0.540 0.550 258,000 139,500 0.5407 0.476 0.476 0.485 0.468 0.476 297,932 0.4682 0.00%
2018-08-07 0 0.550 0.530 0.550 0.530 0.550 18,000 9,780 0.5433 0.476 0.459 0.476 0.459 0.476 20,786 0.4705 0.73%
2018-08-06 0 0.560 0.550 0.560 0.540 0.570 1,596,000 886,200 0.5553 0.473 0.464 0.473 0.456 0.481 1,890,275 0.4688 3.70%
2018-08-03 0 0.540 0.530 0.540 0.530 0.540 348,000 185,820 0.5340 0.456 0.447 0.456 0.447 0.456 412,165 0.4508 3.85%
2018-08-02 0 0.520 0.520 0.530 0.520 0.520 300,000 156,000 0.5200 0.439 0.439 0.447 0.439 0.439 355,315 0.4390 -1.89%
2018-08-01 0 0.530 0.520 0.540 0.530 0.530 1,434,000 760,020 0.5300 0.447 0.439 0.456 0.447 0.447 1,698,405 0.4475 0.00%
2018-07-31 0 0.530 0.520 0.540 0.520 0.540 324,000 172,200 0.5315 0.447 0.439 0.456 0.439 0.456 383,740 0.4487 0.00%
2018-07-30 0 0.530 0.520 0.530 0.520 0.530 270,000 142,140 0.5264 0.447 0.439 0.447 0.439 0.447 319,783 0.4445 1.92%
2018-07-27 0 0.520 0.510 0.520 - - 0 0 - 0.439 0.431 0.439 - - 0 - 0.00%
2018-07-26 0 0.520 0.520 0.530 - - 0 0 - 0.439 0.439 0.447 - - 0 - 0.00%
2018-07-25 0 0.520 0.520 0.530 0.520 0.530 2,328,000 1,233,360 0.5298 0.439 0.439 0.447 0.439 0.447 2,757,244 0.4473 1.96%
2018-07-24 0 0.510 0.510 0.530 0.510 0.510 18,000 9,180 0.5100 0.431 0.431 0.447 0.431 0.431 21,319 0.4306 0.00%
2018-07-23 0 0.510 0.500 0.520 0.510 0.510 48,000 24,480 0.5100 0.431 0.422 0.439 0.431 0.431 56,850 0.4306 0.00%
2018-07-20 0 0.510 0.500 0.510 0.500 0.510 96,000 48,180 0.5019 0.431 0.422 0.431 0.422 0.431 113,701 0.4237 -1.92%
2018-07-19 0 0.520 0.510 0.520 0.520 0.520 6,000 3,120 0.5200 0.439 0.431 0.439 0.439 0.439 7,106 0.4390 1.96%
2018-07-18 0 0.510 0.500 0.520 0.500 0.510 492,000 250,860 0.5099 0.431 0.422 0.439 0.422 0.431 582,716 0.4305 -1.92%
2018-07-17 0 0.520 0.510 0.520 0.510 0.520 90,000 45,960 0.5107 0.439 0.431 0.439 0.431 0.439 106,594 0.4312 -1.89%
2018-07-16 0 0.530 0.510 0.530 0.500 0.530 264,000 133,140 0.5043 0.447 0.431 0.447 0.422 0.447 312,677 0.4258 0.00%
2018-07-13 0 0.530 0.500 0.530 0.500 0.530 384,000 194,580 0.5067 0.447 0.422 0.447 0.422 0.447 454,803 0.4278 0.00%
2018-07-12 0 0.530 0.500 0.530 0.500 0.530 192,000 97,680 0.5088 0.447 0.422 0.447 0.422 0.447 227,402 0.4295 0.00%
2018-07-11 0 0.530 0.520 0.530 0.520 0.530 30,000 15,660 0.5220 0.447 0.439 0.447 0.439 0.447 35,531 0.4407 -1.85%
2018-07-10 0 0.540 0.510 0.540 0.520 0.540 390,000 199,920 0.5126 0.456 0.431 0.456 0.439 0.456 461,909 0.4328 0.00%
2018-07-09 0 0.540 0.510 0.540 0.510 0.540 72,000 36,900 0.5125 0.456 0.431 0.456 0.431 0.456 85,276 0.4327 0.00%
2018-07-06 0 0.540 0.510 0.540 - - 0 0 - 0.456 0.431 0.456 - - 0 - 0.00%
2018-07-05 0 0.540 0.510 0.550 0.540 0.540 6,000 3,240 0.5400 0.456 0.431 0.464 0.456 0.456 7,106 0.4559 1.89%
2018-07-04 0 0.530 0.510 0.540 0.500 0.530 36,000 18,600 0.5167 0.447 0.431 0.456 0.422 0.447 42,638 0.4362 0.00%
2018-07-03 0 0.530 0.500 0.540 - - 0 0 - 0.447 0.422 0.456 - - 0 - 0.00%
2018-06-29 0 0.530 0.530 0.540 0.510 0.540 210,000 110,220 0.5249 0.447 0.447 0.456 0.431 0.456 248,720 0.4431 0.00%
2018-06-28 0 0.530 0.500 0.530 0.500 0.530 24,000 12,540 0.5225 0.447 0.422 0.447 0.422 0.447 28,425 0.4412 0.00%
2018-06-27 0 0.530 0.510 0.530 0.510 0.530 204,000 107,040 0.5247 0.447 0.431 0.447 0.431 0.447 241,614 0.4430 0.00%
2018-06-26 0 0.530 0.500 0.530 0.475 0.540 66,000 33,300 0.5045 0.447 0.422 0.447 0.401 0.456 78,169 0.4260 0.00%
2018-06-25 0 0.530 0.530 0.540 0.520 0.530 36,000 18,780 0.5217 0.447 0.447 0.456 0.439 0.447 42,638 0.4405 1.92%
2018-06-22 0 0.520 0.490 0.530 0.510 0.520 30,000 15,360 0.5120 0.439 0.414 0.447 0.431 0.439 35,531 0.4323 0.00%
2018-06-21 0 0.520 0.520 0.540 0.500 0.520 330,000 167,280 0.5069 0.439 0.439 0.456 0.422 0.439 390,846 0.4280 0.00%
2018-06-20 0 0.520 0.520 0.530 0.490 0.490 12,000 5,880 0.4900 0.439 0.439 0.447 0.414 0.414 14,213 0.4137 1.96%
2018-06-19 0 0.510 0.510 0.520 0.490 0.520 1,092,000 545,070 0.4991 0.431 0.431 0.439 0.414 0.439 1,293,346 0.4214 -3.77%
2018-06-15 0 0.530 0.510 0.530 0.500 0.530 60,000 30,660 0.5110 0.447 0.431 0.447 0.422 0.447 71,063 0.4314 0.00%
2018-06-14 0 0.530 0.520 0.530 0.510 0.530 342,000 174,540 0.5104 0.447 0.439 0.447 0.431 0.447 405,059 0.4309 0.00%
2018-06-13 0 0.530 0.530 0.540 0.510 0.510 192,000 97,920 0.5100 0.447 0.447 0.456 0.431 0.431 227,402 0.4306 0.00%
2018-06-12 0 0.530 0.530 0.540 0.520 0.520 198,000 103,560 0.5230 0.447 0.447 0.456 0.439 0.439 234,508 0.4416 0.00%
2018-06-11 0 0.530 0.530 0.570 0.520 0.560 426,000 230,340 0.5407 0.447 0.447 0.481 0.439 0.473 504,547 0.4565 -1.85%
2018-06-08 0 0.540 0.520 0.540 - - 0 0 - 0.456 0.439 0.456 - - 0 - 0.00%
2018-06-07 0 0.540 0.520 0.540 - - 0 0 - 0.456 0.439 0.456 - - 0 - 0.00%
2018-06-06 0 0.540 0.510 0.540 0.540 0.550 174,000 93,480 0.5372 0.456 0.431 0.456 0.456 0.464 206,083 0.4536 3.85%
2018-06-05 0 0.520 0.500 0.530 0.510 0.520 198,000 101,580 0.5130 0.439 0.422 0.447 0.431 0.439 234,508 0.4332 0.00%
2018-06-04 0 0.520 0.510 0.520 0.510 0.530 204,000 105,300 0.5162 0.439 0.431 0.439 0.431 0.447 241,614 0.4358 0.00%
2018-06-01 0 0.520 0.510 0.520 0.510 0.520 42,000 21,480 0.5114 0.439 0.431 0.439 0.431 0.439 49,744 0.4318 0.00%
2018-05-31 0 0.520 0.520 0.530 0.500 0.510 66,000 33,300 0.5045 0.439 0.439 0.447 0.422 0.431 78,169 0.4260 0.00%
2018-05-30 0 0.520 0.500 0.530 - - 0 0 - 0.439 0.422 0.447 - - 0 - 0.00%
2018-05-29 0 0.520 0.520 0.530 0.500 0.510 174,000 87,300 0.5017 0.439 0.439 0.447 0.422 0.431 206,083 0.4236 -1.89%
2018-05-28 0 0.530 0.530 0.540 0.510 0.520 222,000 113,820 0.5127 0.447 0.447 0.456 0.431 0.439 262,933 0.4329 1.92%
2018-05-25 0 0.520 0.520 0.540 0.510 0.520 264,000 137,100 0.5193 0.439 0.439 0.456 0.431 0.439 312,677 0.4385 0.00%
2018-05-24 0 0.520 0.520 0.530 0.500 0.510 78,000 39,480 0.5062 0.439 0.439 0.447 0.422 0.431 92,382 0.4274 1.96%
2018-05-23 0 0.510 0.500 0.530 - - 0 0 - 0.431 0.422 0.447 - - 0 - 0.00%
2018-05-21 0 0.510 0.510 0.540 - - 0 0 - 0.431 0.431 0.456 - - 0 - 0.00%
2018-05-18 0 0.510 0.510 0.540 0.500 0.500 6,000 3,000 0.5000 0.431 0.431 0.456 0.422 0.422 7,106 0.4222 -1.92%
2018-05-17 0 0.520 0.510 0.540 0.530 0.550 144,000 76,680 0.5325 0.439 0.431 0.456 0.447 0.464 170,551 0.4496 -3.70%
2018-05-16 0 0.540 0.540 0.550 0.530 0.530 372,000 189,960 0.5106 0.456 0.456 0.464 0.447 0.447 440,590 0.4311 3.85%
2018-05-15 0 0.520 0.520 0.540 0.495 0.540 582,000 299,400 0.5144 0.439 0.439 0.456 0.418 0.456 689,311 0.4343 1.96%
2018-05-14 0 0.510 0.500 0.510 0.465 0.510 666,000 331,200 0.4973 0.431 0.422 0.431 0.393 0.431 788,799 0.4199 2.00%
2018-05-11 0 0.500 0.480 0.500 0.480 0.500 288,000 142,590 0.4951 0.422 0.405 0.422 0.405 0.422 341,102 0.4180 5.26%
2018-05-10 0 0.475 0.470 0.475 0.475 0.480 42,000 20,040 0.4771 0.401 0.397 0.401 0.401 0.405 49,744 0.4029 2.15%
2018-05-09 0 0.465 0.455 0.480 - - 0 0 - 0.393 0.384 0.405 - - 0 - 0.00%
2018-05-08 0 0.465 0.455 0.480 - - 0 0 - 0.393 0.384 0.405 - - 0 - 0.00%
2018-05-07 0 0.465 0.455 0.480 - - 0 0 - 0.393 0.384 0.405 - - 0 - 0.00%
2018-05-04 0 0.465 0.465 0.485 0.460 0.460 18,000 8,280 0.4600 0.393 0.393 0.409 0.388 0.388 21,319 0.3884 -4.12%
2018-05-03 0 0.485 0.460 0.490 0.455 0.485 174,000 81,210 0.4667 0.409 0.388 0.414 0.384 0.409 206,083 0.3941 1.04%
2018-05-02 0 0.480 0.470 0.485 0.475 0.520 360,000 175,950 0.4888 0.405 0.397 0.409 0.401 0.439 426,378 0.4127 -3.03%
2018-04-30 0 0.495 0.495 0.530 0.480 0.570 1,368,000 711,870 0.5204 0.418 0.418 0.447 0.405 0.481 1,620,236 0.4394 7.61%
2018-04-27 0 0.460 0.420 0.460 - - 0 0 - 0.388 0.355 0.388 - - 0 - 0.00%
2018-04-26 0 0.460 0.420 0.470 0.460 0.460 90,000 41,400 0.4600 0.388 0.355 0.397 0.388 0.388 106,594 0.3884 0.00%
2018-04-25 0 0.460 0.420 0.470 - - 0 0 - 0.388 0.355 0.397 - - 0 - 0.00%
2018-04-24 0 0.460 0.440 0.480 0.460 0.460 24,000 11,040 0.4600 0.388 0.372 0.405 0.388 0.388 28,425 0.3884 1.10%
2018-04-23 0 0.455 0.425 0.480 0.455 0.455 12,000 5,460 0.4550 0.384 0.359 0.405 0.384 0.384 14,213 0.3842 8.33%
2018-04-20 0 0.420 0.420 0.475 0.415 0.435 12,000 5,100 0.4250 0.355 0.355 0.401 0.350 0.367 14,213 0.3588 -6.67%
2018-04-19 0 0.450 0.450 0.475 0.450 0.470 306,000 139,470 0.4558 0.380 0.380 0.401 0.380 0.397 362,421 0.3848 0.00%
2018-04-18 0 0.450 0.450 0.480 - - 0 0 - 0.380 0.380 0.405 - - 0 - 1.12%
2018-04-17 0 0.445 0.430 0.470 - - 0 0 - 0.376 0.363 0.397 - - 0 - 0.00%
2018-04-16 0 0.445 0.445 0.475 - - 0 0 - 0.376 0.376 0.401 - - 0 - 0.00%
2018-04-13 0 0.445 0.445 0.480 0.435 0.440 18,000 7,890 0.4383 0.376 0.376 0.405 0.367 0.372 21,319 0.3701 -8.25%
2018-04-12 0 0.485 0.450 0.485 - - 0 0 - 0.409 0.380 0.409 - - 0 - 0.00%
2018-04-11 0 0.485 0.460 0.485 0.460 0.485 792,000 380,820 0.4808 0.409 0.388 0.409 0.388 0.409 938,031 0.4060 1.04%
2018-04-10 0 0.480 0.445 0.480 0.480 0.480 306,000 145,380 0.4751 0.405 0.376 0.405 0.405 0.405 362,421 0.4011 2.13%
2018-04-09 0 0.470 0.430 0.475 - - 0 0 - 0.397 0.363 0.401 - - 0 - 0.00%
2018-04-06 0 0.470 0.425 0.475 - - 0 0 - 0.397 0.359 0.401 - - 0 - 0.00%
2018-04-04 0 0.470 0.455 0.480 0.470 0.475 168,000 79,740 0.4746 0.397 0.384 0.405 0.397 0.401 198,976 0.4008 -1.05%
2018-04-03 0 0.475 0.460 0.475 - - 0 0 - 0.401 0.388 0.401 - - 0 - -1.04%
2018-03-29 0 0.480 0.475 0.480 0.440 0.480 522,000 237,300 0.4546 0.405 0.401 0.405 0.372 0.405 618,248 0.3838 4.35%
2018-03-28 0 0.460 0.455 0.465 0.460 0.460 228,000 104,880 0.4600 0.388 0.384 0.393 0.388 0.388 270,039 0.3884 -1.08%
2018-03-27 0 0.465 0.455 0.465 0.465 0.470 468,000 217,680 0.4651 0.393 0.384 0.393 0.393 0.397 554,291 0.3927 0.00%
2018-03-26 0 0.465 0.465 0.480 0.450 0.465 594,000 268,620 0.4522 0.393 0.393 0.405 0.380 0.393 703,524 0.3818 -2.11%
2018-03-23 0 0.475 0.475 0.485 0.470 0.485 576,000 272,730 0.4735 0.401 0.401 0.409 0.397 0.409 682,205 0.3998 -5.00%
2018-03-22 0 0.500 0.500 0.510 0.500 0.510 240,000 120,960 0.5040 0.422 0.422 0.431 0.422 0.431 284,252 0.4255 1.01%
2018-03-21 0 0.495 0.495 0.500 0.485 0.530 3,066,000 1,553,100 0.5066 0.418 0.418 0.422 0.409 0.447 3,631,318 0.4277 5.32%
2018-03-20 0 0.470 0.470 0.490 0.460 0.470 324,000 150,390 0.4642 0.397 0.397 0.414 0.388 0.397 383,740 0.3919 2.17%
2018-03-19 0 0.460 0.460 0.470 0.435 0.470 282,000 127,800 0.4532 0.388 0.388 0.397 0.367 0.397 333,996 0.3826 1.10%
2018-03-16 0 0.455 0.450 0.470 0.455 0.455 108,000 49,140 0.4550 0.384 0.380 0.397 0.384 0.384 127,913 0.3842 2.25%
2018-03-15 0 0.445 0.435 0.445 0.435 0.480 870,000 385,770 0.4434 0.376 0.367 0.376 0.367 0.405 1,030,413 0.3744 3.49%
2018-03-14 0 0.430 0.430 0.445 0.430 0.485 390,000 179,790 0.4610 0.363 0.363 0.376 0.363 0.409 461,909 0.3892 -1.15%
2018-03-13 0 0.435 0.435 0.465 0.435 0.455 150,000 66,660 0.4444 0.367 0.367 0.393 0.367 0.384 177,657 0.3752 -6.45%
2018-03-12 0 0.465 0.450 0.470 0.430 0.475 966,000 439,020 0.4545 0.393 0.380 0.397 0.363 0.401 1,144,114 0.3837 8.14%
2018-03-09 0 0.430 0.430 0.455 0.430 0.430 24,000 10,320 0.4300 0.363 0.363 0.384 0.363 0.363 28,425 0.3631 -1.15%
2018-03-08 0 0.435 0.435 0.475 - - 0 0 - 0.367 0.367 0.401 - - 0 - 3.57%
2018-03-07 0 0.420 0.420 0.450 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2018-03-06 0 0.420 0.410 0.420 0.425 0.440 726,000 311,160 0.4286 0.355 0.346 0.355 0.359 0.372 859,862 0.3619 0.00%
2018-03-05 0 0.420 0.415 0.435 0.420 0.425 228,000 96,000 0.4211 0.355 0.350 0.367 0.355 0.359 270,039 0.3555 0.00%
2018-03-02 0 0.420 0.420 0.435 0.420 0.435 36,000 15,480 0.4300 0.355 0.355 0.367 0.355 0.367 42,638 0.3631 -2.33%
2018-03-01 0 0.430 0.420 0.430 0.430 0.430 12,000 5,160 0.4300 0.363 0.355 0.363 0.363 0.363 14,213 0.3631 0.00%
2018-02-28 0 0.430 0.425 0.440 - - 66,000 28,380 0.4300 0.363 0.359 0.372 - - 78,169 0.3631 0.00%
2018-02-27 0 0.430 0.425 0.440 0.425 0.455 306,000 134,070 0.4381 0.363 0.359 0.372 0.359 0.384 362,421 0.3699 0.00%
2018-02-26 0 0.430 0.425 0.430 0.425 0.445 774,000 340,110 0.4394 0.363 0.359 0.363 0.359 0.376 916,712 0.3710 0.00%
2018-02-23 0 0.430 0.425 0.430 0.435 0.440 294,000 128,790 0.4381 0.363 0.359 0.363 0.367 0.372 348,209 0.3699 0.00%
2018-02-22 0 0.430 0.420 0.470 0.430 0.430 180,000 77,400 0.4300 0.363 0.355 0.397 0.363 0.363 213,189 0.3631 -1.15%
2018-02-21 0 0.435 0.420 0.470 0.435 0.440 192,000 83,640 0.4356 0.367 0.355 0.397 0.367 0.372 227,402 0.3678 0.00%
2018-02-20 0 0.435 0.425 0.450 0.435 0.440 420,000 182,760 0.4351 0.367 0.359 0.380 0.367 0.372 497,441 0.3674 0.00%
2018-02-15 0 0.435 0.420 0.435 - - 0 0 - 0.367 0.355 0.367 - - 0 - 0.00%
2018-02-14 0 0.435 0.415 0.435 0.465 0.465 30,000 13,950 0.4650 0.367 0.350 0.367 0.393 0.393 35,531 0.3926 3.57%
2018-02-13 0 0.420 0.420 0.440 0.420 0.430 210,000 89,730 0.4273 0.355 0.355 0.372 0.355 0.363 248,720 0.3608 -1.18%
2018-02-12 0 0.425 0.410 0.430 0.405 0.425 354,000 148,410 0.4192 0.359 0.346 0.363 0.342 0.359 419,272 0.3540 2.41%
2018-02-09 0 0.415 0.415 0.425 0.415 0.420 72,000 30,180 0.4192 0.350 0.350 0.359 0.350 0.355 85,276 0.3539 -1.19%
2018-02-08 0 0.420 0.420 0.430 0.405 0.470 462,000 198,420 0.4295 0.355 0.355 0.363 0.342 0.397 547,185 0.3626 -2.33%
2018-02-07 0 0.430 0.410 0.435 0.410 0.435 498,000 214,380 0.4305 0.363 0.346 0.367 0.346 0.367 589,823 0.3635 1.18%
2018-02-06 0 0.425 0.420 0.430 0.420 0.430 618,000 264,090 0.4273 0.359 0.355 0.363 0.355 0.363 731,949 0.3608 -10.53%
2018-02-05 0 0.475 0.460 0.480 0.450 0.475 162,000 74,940 0.4626 0.401 0.388 0.405 0.380 0.401 191,870 0.3906 2.15%
2018-02-02 0 0.465 0.455 0.465 0.455 0.465 156,000 71,820 0.4604 0.393 0.384 0.393 0.384 0.393 184,764 0.3887 -2.11%
2018-02-01 0 0.475 0.455 0.475 - - 0 0 - 0.401 0.384 0.401 - - 0 - 0.00%
2018-01-31 0 0.475 0.450 0.480 - - 0 0 - 0.401 0.380 0.405 - - 0 - 0.00%
2018-01-30 0 0.475 0.435 0.475 0.485 0.485 120,000 58,200 0.4850 0.401 0.367 0.401 0.409 0.409 142,126 0.4095 4.40%
2018-01-29 0 0.455 0.455 0.465 0.455 0.455 36,000 16,380 0.4550 0.384 0.384 0.393 0.384 0.384 42,638 0.3842 0.00%
2018-01-26 0 0.455 0.455 0.470 0.455 0.460 222,000 101,790 0.4585 0.384 0.384 0.397 0.384 0.388 262,933 0.3871 -1.09%
2018-01-25 0 0.460 0.455 0.470 0.455 0.460 162,000 74,070 0.4572 0.388 0.384 0.397 0.384 0.388 191,870 0.3860 -1.08%
2018-01-24 0 0.465 0.465 0.470 0.455 0.465 150,000 69,180 0.4612 0.393 0.393 0.397 0.384 0.393 177,657 0.3894 0.00%
2018-01-23 0 0.465 0.455 0.465 - - 0 0 - 0.393 0.384 0.393 - - 0 - -1.06%
2018-01-22 0 0.470 0.460 0.470 0.455 0.480 360,000 165,720 0.4603 0.397 0.388 0.397 0.384 0.405 426,378 0.3887 2.17%
2018-01-19 0 0.460 0.445 0.455 0.445 0.470 1,302,000 592,230 0.4549 0.388 0.376 0.384 0.376 0.397 1,542,067 0.3840 -6.12%
2018-01-18 0 0.490 0.460 0.495 0.455 0.490 216,000 98,490 0.4560 0.414 0.388 0.418 0.384 0.414 255,827 0.3850 5.38%
2018-01-17 0 0.465 0.465 0.485 0.440 0.460 822,000 365,730 0.4449 0.393 0.393 0.409 0.372 0.388 973,563 0.3757 -4.12%
2018-01-16 0 0.485 0.455 0.490 0.485 0.485 426,000 206,610 0.4850 0.409 0.384 0.414 0.409 0.409 504,547 0.4095 1.04%
2018-01-15 0 0.480 0.455 0.490 - - 0 0 - 0.405 0.384 0.414 - - 0 - 0.00%
2018-01-12 0 0.480 0.470 0.485 0.470 0.500 768,000 378,150 0.4924 0.405 0.397 0.409 0.397 0.422 909,606 0.4157 3.23%
2018-01-11 0 0.465 0.465 0.480 0.440 0.450 450,000 198,060 0.4401 0.393 0.393 0.405 0.372 0.380 532,972 0.3716 0.00%
2018-01-10 0 0.465 0.465 0.485 0.450 0.470 960,000 441,270 0.4597 0.393 0.393 0.409 0.380 0.397 1,137,008 0.3881 -5.10%
2018-01-09 0 0.490 0.465 0.490 0.475 0.495 390,000 191,400 0.4908 0.414 0.393 0.414 0.401 0.418 461,909 0.4144 2.08%
2018-01-08 0 0.480 0.460 0.480 0.415 0.485 1,194,000 559,440 0.4685 0.405 0.388 0.405 0.350 0.409 1,414,153 0.3956 -1.03%
2018-01-05 0 0.485 0.480 0.495 - - 0 0 - 0.409 0.405 0.418 - - 0 - 0.00%
2018-01-04 0 0.485 0.475 0.485 - - 0 0 - 0.409 0.401 0.409 - - 0 - -2.02%
2018-01-03 0 0.495 0.460 0.495 - - 0 0 - 0.418 0.388 0.418 - - 0 - 0.00%
2018-01-02 0 0.495 0.465 0.495 - - 0 0 - 0.418 0.393 0.418 - - 0 - 0.00%
2017-12-29 0 0.495 0.465 0.495 0.460 0.495 546,000 255,120 0.4673 0.418 0.393 0.418 0.388 0.418 646,673 0.3945 6.45%
2017-12-28 0 0.465 0.465 0.470 0.465 0.475 474,000 221,760 0.4678 0.393 0.393 0.397 0.393 0.401 561,398 0.3950 -4.12%
2017-12-27 0 0.485 0.465 0.485 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2017-12-22 0 0.485 0.470 0.485 - - 0 0 - 0.409 0.397 0.409 - - 0 - -1.02%
2017-12-21 0 0.490 0.480 0.490 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2017-12-20 0 0.490 0.490 0.495 0.490 0.490 402,000 190,020 0.4727 0.414 0.414 0.418 0.414 0.414 476,122 0.3991 0.00%
2017-12-19 0 0.490 0.480 0.490 0.480 0.490 480,000 232,830 0.4851 0.414 0.405 0.414 0.405 0.414 568,504 0.4095 3.16%
2017-12-18 0 0.475 0.465 0.485 0.475 0.475 1,008,000 473,820 0.4701 0.401 0.393 0.409 0.401 0.401 1,193,858 0.3969 0.00%
2017-12-15 0 0.475 0.470 0.480 0.455 0.485 3,432,000 1,590,870 0.4635 0.401 0.397 0.405 0.384 0.409 4,064,803 0.3914 1.06%
2017-12-14 0 0.470 0.465 0.470 0.495 0.495 1,068,000 528,660 0.4950 0.397 0.393 0.397 0.418 0.418 1,264,921 0.4179 0.00%
2017-12-13 0 0.470 0.465 0.490 0.450 0.500 2,130,000 1,047,630 0.4918 0.397 0.393 0.414 0.380 0.422 2,522,736 0.4153 4.44%
2017-12-12 0 0.450 0.450 0.495 0.450 0.520 906,000 417,120 0.4604 0.380 0.380 0.418 0.380 0.439 1,073,051 0.3887 -1.10%
2017-12-11 0 0.455 0.455 0.485 0.455 0.485 570,000 267,420 0.4692 0.384 0.384 0.409 0.384 0.409 675,098 0.3961 -5.21%
2017-12-08 0 0.480 0.480 0.500 0.480 0.510 576,000 280,080 0.4863 0.405 0.405 0.422 0.405 0.431 682,205 0.4106 -4.00%
2017-12-07 0 0.500 0.495 0.500 0.490 0.520 234,000 116,940 0.4997 0.422 0.418 0.422 0.414 0.439 277,146 0.4219 -3.85%
2017-12-06 0 0.520 0.510 0.530 0.500 0.530 1,578,000 806,220 0.5109 0.439 0.431 0.447 0.422 0.447 1,868,956 0.4314 -7.14%
2017-12-05 0 0.560 0.520 0.570 0.560 0.560 210,000 117,600 0.5600 0.473 0.439 0.481 0.473 0.473 248,720 0.4728 -1.75%
2017-12-04 0 0.570 0.540 0.580 0.570 0.570 300,000 171,000 0.5700 0.481 0.456 0.490 0.481 0.481 355,315 0.4813 0.00%
2017-12-01 0 0.570 0.540 0.570 0.570 0.570 6,000 3,420 0.5700 0.481 0.456 0.481 0.481 0.481 7,106 0.4813 3.64%
2017-11-30 0 0.550 0.540 0.560 0.540 0.580 780,000 426,840 0.5472 0.464 0.456 0.473 0.456 0.490 923,819 0.4620 -6.78%
2017-11-29 0 0.590 0.580 0.590 0.580 0.600 126,000 73,980 0.5871 0.498 0.490 0.498 0.490 0.507 149,232 0.4957 -1.67%
2017-11-28 0 0.600 0.580 0.610 0.580 0.600 666,000 397,200 0.5964 0.507 0.490 0.515 0.490 0.507 788,799 0.5036 0.00%
2017-11-27 0 0.600 0.580 0.600 0.570 0.610 414,000 246,420 0.5952 0.507 0.490 0.507 0.481 0.515 490,335 0.5026 7.14%
2017-11-24 0 0.560 0.550 0.580 0.520 0.590 672,000 382,260 0.5688 0.473 0.464 0.490 0.439 0.498 795,905 0.4803 1.82%
2017-11-23 0 0.550 0.550 0.560 0.540 0.540 60,000 32,400 0.5400 0.464 0.464 0.473 0.456 0.456 71,063 0.4559 -1.79%
2017-11-22 0 0.560 0.550 0.560 0.500 0.560 552,000 289,500 0.5245 0.473 0.464 0.473 0.422 0.473 653,779 0.4428 -3.45%
2017-11-21 0 0.580 0.530 0.590 0.540 0.590 258,000 144,840 0.5614 0.490 0.447 0.498 0.456 0.498 305,571 0.4740 3.57%
2017-11-20 0 0.560 0.570 0.580 0.530 0.590 534,000 304,980 0.5711 0.473 0.481 0.490 0.447 0.498 632,461 0.4822 -5.08%
2017-11-17 0 0.590 0.590 0.600 0.590 0.620 492,000 299,160 0.6080 0.498 0.498 0.507 0.498 0.523 582,716 0.5134 -4.84%
2017-11-16 0 0.620 0.610 0.620 0.540 0.700 6,702,000 4,075,800 0.6081 0.523 0.515 0.523 0.456 0.591 7,937,735 0.5135 14.81%
2017-11-15 0 0.540 0.530 0.540 0.485 0.540 1,824,000 946,800 0.5191 0.456 0.447 0.456 0.409 0.456 2,160,315 0.4383 3.85%
2017-11-14 0 0.520 0.480 0.520 0.480 0.520 102,000 52,560 0.5153 0.439 0.405 0.439 0.405 0.439 120,807 0.4351 8.33%
2017-11-13 0 0.480 0.470 0.520 - - 0 0 - 0.405 0.397 0.439 - - 0 - 0.00%
2017-11-10 0 0.480 0.480 0.530 - - 0 0 - 0.405 0.405 0.447 - - 0 - 1.05%
2017-11-09 0 0.475 0.475 0.495 0.470 0.500 324,000 152,700 0.4713 0.401 0.401 0.418 0.397 0.422 383,740 0.3979 -5.00%
2017-11-08 0 0.500 0.480 0.520 - - 0 0 - 0.422 0.405 0.439 - - 0 - 0.00%
2017-11-07 0 0.500 0.500 0.510 0.480 0.480 48,000 23,040 0.4800 0.422 0.422 0.431 0.405 0.405 56,850 0.4053 2.04%
2017-11-06 0 0.490 0.475 0.520 0.490 0.490 6,000 2,940 0.4900 0.414 0.401 0.439 0.414 0.414 7,106 0.4137 0.00%
2017-11-03 0 0.490 0.490 0.510 0.490 0.490 12,000 5,880 0.4900 0.414 0.414 0.431 0.414 0.414 14,213 0.4137 -2.00%
2017-11-02 0 0.500 0.490 0.500 0.500 0.520 672,000 346,080 0.5150 0.422 0.414 0.422 0.422 0.439 795,905 0.4348 0.00%
2017-11-01 0 0.500 0.500 0.510 - - 0 0 - 0.422 0.422 0.431 - - 0 - 0.00%
2017-10-31 0 0.500 0.500 0.530 0.500 0.520 312,000 158,940 0.5094 0.422 0.422 0.447 0.422 0.439 369,528 0.4301 0.00%
2017-10-30 0 0.500 0.500 0.520 0.500 0.500 114,000 57,000 0.5000 0.422 0.422 0.439 0.422 0.422 135,020 0.4222 -3.85%
2017-10-27 0 0.520 0.510 0.540 0.510 0.530 72,000 37,740 0.5242 0.439 0.431 0.456 0.431 0.447 85,276 0.4426 -3.70%
2017-10-26 0 0.540 0.510 0.540 - - 0 0 - 0.456 0.431 0.456 - - 0 - 0.00%
2017-10-25 0 0.540 0.510 0.540 0.530 0.540 216,000 115,440 0.5344 0.456 0.431 0.456 0.447 0.456 255,827 0.4512 5.88%
2017-10-24 0 0.510 0.500 0.530 - - 0 0 - 0.431 0.422 0.447 - - 0 - 0.00%
2017-10-23 0 0.510 0.510 0.540 0.500 0.540 54,000 28,680 0.5311 0.431 0.431 0.456 0.422 0.456 63,957 0.4484 4.08%
2017-10-20 0 0.490 0.490 0.530 0.485 0.540 1,692,000 861,150 0.5090 0.414 0.414 0.447 0.409 0.456 2,003,976 0.4297 -3.92%
2017-10-19 0 0.510 0.500 0.520 0.490 0.510 732,000 365,760 0.4997 0.431 0.422 0.439 0.414 0.431 866,968 0.4219 -3.77%
2017-10-18 0 0.530 0.510 0.530 0.475 0.550 1,230,000 637,320 0.5181 0.447 0.431 0.447 0.401 0.464 1,456,791 0.4375 1.92%
2017-10-17 0 0.520 0.520 0.540 0.520 0.520 192,000 99,840 0.5200 0.439 0.439 0.456 0.439 0.439 227,402 0.4390 0.00%
2017-10-16 0 0.520 0.520 0.540 0.520 0.520 12,000 6,240 0.5200 0.439 0.439 0.456 0.439 0.439 14,213 0.4390 0.00%
2017-10-13 0 0.520 0.520 0.540 0.520 0.520 6,000 3,120 0.5200 0.439 0.439 0.456 0.439 0.439 7,106 0.4390 -3.70%
2017-10-12 0 0.540 0.520 0.540 - - 0 0 - 0.456 0.439 0.456 - - 0 - 0.00%
2017-10-11 0 0.540 0.520 0.540 - - 0 0 - 0.456 0.439 0.456 - - 0 - 0.00%
2017-10-10 0 0.540 0.520 0.540 0.540 0.540 6,000 3,240 0.5400 0.456 0.439 0.456 0.456 0.456 7,106 0.4559 0.00%
2017-10-09 0 0.540 0.510 0.540 - - 0 0 - 0.456 0.431 0.456 - - 0 - 0.00%
2017-10-06 0 0.540 0.510 0.540 0.520 0.540 174,000 92,940 0.5341 0.456 0.431 0.456 0.439 0.456 206,083 0.4510 3.85%
2017-10-04 0 0.520 0.500 0.530 - - 0 0 - 0.439 0.422 0.447 - - 0 - 0.00%
2017-10-03 0 0.520 0.510 0.520 0.510 0.550 228,000 119,640 0.5247 0.439 0.431 0.439 0.431 0.464 270,039 0.4430 -5.45%
2017-09-29 0 0.550 0.530 0.550 0.520 0.550 528,000 284,940 0.5397 0.464 0.447 0.464 0.439 0.464 625,354 0.4556 1.85%
2017-09-28 0 0.540 0.500 0.550 0.510 0.550 516,000 273,000 0.5291 0.456 0.422 0.464 0.431 0.464 611,142 0.4467 -1.82%
2017-09-27 0 0.550 0.550 0.560 0.510 0.550 336,000 174,720 0.5200 0.464 0.464 0.473 0.431 0.464 397,953 0.4390 7.84%
2017-09-26 0 0.510 0.495 0.510 0.510 0.510 84,000 42,840 0.5100 0.431 0.418 0.431 0.431 0.431 99,488 0.4306 2.00%
2017-09-25 0 0.500 0.490 0.500 0.465 0.500 366,000 172,440 0.4711 0.422 0.414 0.422 0.393 0.422 433,484 0.3978 -1.96%
2017-09-22 0 0.510 0.465 0.510 0.500 0.510 12,000 6,060 0.5050 0.431 0.393 0.431 0.422 0.431 14,213 0.4264 0.00%
2017-09-21 0 0.510 0.485 0.510 0.510 0.510 24,000 12,240 0.5100 0.431 0.409 0.431 0.431 0.431 28,425 0.4306 5.15%
2017-09-20 0 0.485 0.460 0.490 0.475 0.485 132,000 63,780 0.4832 0.409 0.388 0.414 0.401 0.409 156,339 0.4080 2.11%
2017-09-19 0 0.475 0.460 0.475 - - 0 0 - 0.401 0.388 0.401 - - 0 - 0.00%
2017-09-18 0 0.475 0.460 0.495 0.475 0.475 12,000 5,700 0.4750 0.401 0.388 0.418 0.401 0.401 14,213 0.4011 0.00%
2017-09-15 0 0.475 0.460 0.510 - - 0 0 - 0.401 0.388 0.431 - - 0 - 0.00%
2017-09-14 0 0.475 0.470 0.510 0.460 0.500 534,000 260,790 0.4884 0.401 0.397 0.431 0.388 0.422 632,461 0.4123 -5.00%
2017-09-13 0 0.500 0.495 0.510 0.500 0.520 252,000 128,520 0.5100 0.422 0.418 0.431 0.422 0.439 298,465 0.4306 -1.96%
2017-09-12 0 0.510 0.510 0.530 0.510 0.510 66,000 33,660 0.5100 0.431 0.431 0.447 0.431 0.431 78,169 0.4306 0.00%
2017-09-11 0 0.510 0.510 0.540 0.510 0.540 660,000 351,120 0.5320 0.431 0.431 0.456 0.431 0.456 781,693 0.4492 -5.56%
2017-09-08 0 0.540 0.530 0.550 0.490 0.560 2,268,000 1,177,290 0.5191 0.456 0.447 0.464 0.414 0.473 2,686,181 0.4383 10.20%
2017-09-07 0 0.490 0.470 0.490 0.485 0.495 108,000 52,890 0.4897 0.414 0.397 0.414 0.409 0.418 127,913 0.4135 8.89%
2017-09-06 0 0.450 0.450 0.480 0.440 0.470 1,080,000 486,000 0.4500 0.380 0.380 0.405 0.372 0.397 1,279,134 0.3799 0.00%
2017-09-05 0 0.450 0.450 0.470 0.440 0.450 108,000 48,540 0.4494 0.380 0.380 0.397 0.372 0.380 127,913 0.3795 3.45%
2017-09-04 0 0.435 0.435 0.470 0.415 0.435 330,000 142,950 0.4332 0.367 0.367 0.397 0.350 0.367 390,846 0.3657 -7.45%
2017-09-01 0 0.470 0.450 0.480 0.450 0.485 78,000 36,630 0.4696 0.397 0.380 0.405 0.380 0.409 92,382 0.3965 4.44%
2017-08-31 0 0.450 0.440 0.485 0.415 0.450 996,000 413,550 0.4152 0.380 0.372 0.409 0.350 0.380 1,179,646 0.3506 -5.26%
2017-08-30 0 0.475 0.465 0.485 0.450 0.475 1,026,000 466,800 0.4550 0.401 0.393 0.409 0.380 0.401 1,215,177 0.3841 4.40%
2017-08-29 0 0.455 0.455 0.485 0.455 0.455 48,000 21,840 0.4550 0.384 0.384 0.409 0.384 0.384 56,850 0.3842 -3.19%
2017-08-28 0 0.470 0.470 0.485 0.465 0.470 54,000 25,290 0.4683 0.397 0.397 0.409 0.393 0.397 63,957 0.3954 3.30%
2017-08-25 0 0.455 0.450 0.465 0.455 0.455 114,000 51,870 0.4550 0.384 0.380 0.393 0.384 0.384 135,020 0.3842 -1.09%
2017-08-24 0 0.460 0.455 0.485 - - 0 0 - 0.388 0.384 0.409 - - 0 - 0.00%
2017-08-22 0 0.460 0.455 0.485 - - 0 0 - 0.388 0.384 0.409 - - 0 - 0.00%
2017-08-21 0 0.460 0.460 0.490 0.460 0.460 12,000 5,520 0.4600 0.388 0.388 0.414 0.388 0.388 14,213 0.3884 0.00%
2017-08-18 0 0.460 0.460 0.485 0.455 0.460 102,000 46,740 0.4582 0.388 0.388 0.409 0.384 0.388 120,807 0.3869 -4.17%
2017-08-17 0 0.480 0.465 0.485 - - 0 0 - 0.405 0.393 0.409 - - 0 - 0.00%
2017-08-16 0 0.480 0.470 0.485 0.480 0.480 60,000 28,800 0.4800 0.405 0.397 0.409 0.405 0.405 71,063 0.4053 -1.03%
2017-08-15 0 0.485 0.470 0.485 0.480 0.485 402,000 194,880 0.4848 0.409 0.397 0.409 0.405 0.409 476,122 0.4093 1.04%
2017-08-14 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2017-08-11 0 0.480 0.470 0.490 0.480 0.480 390,000 187,200 0.4800 0.405 0.397 0.414 0.405 0.405 461,909 0.4053 -2.04%
2017-08-10 0 0.490 0.480 0.495 0.480 0.490 252,000 122,940 0.4879 0.414 0.405 0.418 0.405 0.414 298,465 0.4119 0.00%
2017-08-09 0 0.490 0.480 0.495 0.485 0.490 480,000 233,100 0.4856 0.414 0.405 0.418 0.409 0.414 568,504 0.4100 2.08%
2017-08-08 0 0.480 0.480 0.490 0.480 0.480 6,000 2,880 0.4800 0.405 0.405 0.414 0.405 0.405 7,106 0.4053 0.00%
2017-08-07 0 0.480 0.480 0.495 0.470 0.480 42,000 19,920 0.4743 0.405 0.405 0.418 0.397 0.405 49,744 0.4004 0.00%
2017-08-04 0 0.480 0.470 0.490 - - 0 0 - 0.405 0.397 0.414 - - 0 - 0.00%
2017-08-03 0 0.480 0.475 0.490 - - 0 0 - 0.405 0.401 0.414 - - 0 - 0.00%
2017-08-02 0 0.480 0.480 0.490 0.480 0.480 72,000 34,560 0.4800 0.405 0.405 0.414 0.405 0.405 85,276 0.4053 -1.03%
2017-08-01 0 0.485 0.470 0.490 0.485 0.485 60,000 29,100 0.4850 0.409 0.397 0.414 0.409 0.409 71,063 0.4095 0.00%
2017-07-31 0 0.485 0.470 0.485 0.470 0.485 1,008,000 487,920 0.4840 0.409 0.397 0.409 0.397 0.409 1,193,858 0.4087 2.11%
2017-07-28 0 0.475 0.470 0.490 - - 0 0 - 0.401 0.397 0.414 - - 0 - 0.00%
2017-07-27 0 0.475 0.475 0.490 0.470 0.470 48,000 22,560 0.4700 0.401 0.401 0.414 0.397 0.397 56,850 0.3968 -3.06%
2017-07-26 0 0.490 0.470 0.490 - - 0 0 - 0.414 0.397 0.414 - - 0 - 0.00%
2017-07-25 0 0.490 0.480 0.495 0.490 0.490 12,000 5,880 0.4900 0.414 0.405 0.418 0.414 0.414 14,213 0.4137 3.16%
2017-07-24 0 0.475 0.470 0.490 0.475 0.500 1,140,000 562,050 0.4930 0.401 0.397 0.414 0.401 0.422 1,350,197 0.4163 0.00%
2017-07-21 0 0.475 0.475 0.495 0.470 0.475 234,000 110,250 0.4712 0.401 0.401 0.418 0.397 0.401 277,146 0.3978 0.00%
2017-07-20 0 0.475 0.475 0.490 0.475 0.480 1,170,000 560,730 0.4793 0.401 0.401 0.414 0.401 0.405 1,385,728 0.4046 0.00%
2017-07-19 0 0.475 0.470 0.485 - - 0 0 - 0.401 0.397 0.409 - - 0 - 0.00%
2017-07-18 0 0.475 0.475 0.485 0.470 0.470 72,000 33,840 0.4700 0.401 0.401 0.409 0.397 0.397 85,276 0.3968 -1.04%
2017-07-17 0 0.480 0.480 0.490 0.480 0.490 1,080,000 528,600 0.4894 0.405 0.405 0.414 0.405 0.414 1,279,134 0.4132 -3.03%
2017-07-14 0 0.495 0.485 0.495 0.485 0.495 138,000 67,830 0.4915 0.418 0.409 0.418 0.409 0.418 163,445 0.4150 2.06%
2017-07-13 0 0.485 0.485 0.500 0.480 0.490 594,000 288,540 0.4858 0.409 0.409 0.422 0.405 0.414 703,524 0.4101 -3.00%
2017-07-12 0 0.500 0.490 0.500 0.500 0.500 96,000 48,000 0.5000 0.422 0.414 0.422 0.422 0.422 113,701 0.4222 2.04%
2017-07-11 0 0.490 0.490 0.510 0.490 0.500 174,000 85,320 0.4903 0.414 0.414 0.431 0.414 0.422 206,083 0.4140 -2.00%
2017-07-10 0 0.500 0.490 0.500 - - 0 0 - 0.422 0.414 0.422 - - 0 - 0.00%
2017-07-07 0 0.500 0.490 0.500 0.500 0.500 12,000 6,000 0.5000 0.422 0.414 0.422 0.422 0.422 14,213 0.4222 0.00%
2017-07-06 0 0.500 0.490 0.500 0.490 0.500 126,000 62,100 0.4929 0.422 0.414 0.422 0.414 0.422 149,232 0.4161 2.04%
2017-07-05 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.414 0.414 0.422 0.414 0.414 35,531 0.4137 0.00%
2017-07-04 0 0.490 0.485 0.490 0.490 0.490 216,000 105,840 0.4900 0.414 0.409 0.414 0.414 0.414 255,827 0.4137 -1.01%
2017-07-03 0 0.495 0.490 0.500 - - 0 0 - 0.418 0.414 0.422 - - 0 - 0.00%
2017-06-30 0 0.495 0.495 0.500 0.490 0.495 240,000 117,720 0.4905 0.418 0.418 0.422 0.414 0.418 284,252 0.4141 -1.00%
2017-06-29 0 0.500 0.495 0.500 0.500 0.500 102,000 51,000 0.5000 0.422 0.418 0.422 0.422 0.422 120,807 0.4222 0.00%
2017-06-28 0 0.500 0.485 0.510 0.490 0.500 420,000 207,270 0.4935 0.422 0.409 0.431 0.414 0.422 497,441 0.4167 -1.96%
2017-06-27 0 0.510 0.500 0.510 0.490 0.510 384,000 191,400 0.4984 0.431 0.422 0.431 0.414 0.431 454,803 0.4208 0.00%
2017-06-26 0 0.510 0.500 0.520 0.500 0.540 3,450,000 1,761,480 0.5106 0.431 0.422 0.439 0.422 0.456 4,086,121 0.4311 0.00%
2017-06-23 0 0.510 0.510 0.520 - - 0 0 - 0.431 0.431 0.439 - - 0 - 0.00%
2017-06-22 0 0.510 0.500 0.520 0.510 0.510 144,000 73,440 0.5100 0.431 0.422 0.439 0.431 0.431 170,551 0.4306 2.00%
2017-06-21 0 0.500 0.500 0.520 - - 0 0 - 0.422 0.422 0.439 - - 0 - 0.00%
2017-06-20 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.422 0.422 0.439 0.422 0.422 7,106 0.4222 -1.96%
2017-06-19 0 0.510 0.500 0.520 0.510 0.510 102,000 52,020 0.5100 0.431 0.422 0.439 0.431 0.431 120,807 0.4306 -1.92%
2017-06-16 0 0.520 0.510 0.530 0.510 0.520 54,000 27,960 0.5178 0.439 0.431 0.447 0.431 0.439 63,957 0.4372 1.96%
2017-06-15 0 0.510 0.510 0.530 0.500 0.520 216,000 109,860 0.5086 0.431 0.431 0.447 0.422 0.439 255,827 0.4294 -3.77%
2017-06-14 0 0.530 0.520 0.530 0.520 0.530 24,000 12,600 0.5250 0.447 0.439 0.447 0.439 0.447 28,425 0.4433 1.92%
2017-06-13 0 0.520 0.510 0.520 0.520 0.520 6,000 3,120 0.5200 0.439 0.431 0.439 0.439 0.439 7,106 0.4390 1.96%
2017-06-12 0 0.510 0.510 0.530 0.510 0.510 186,000 94,860 0.5100 0.431 0.431 0.447 0.431 0.431 220,295 0.4306 -3.77%
2017-06-09 0 0.530 0.510 0.530 0.500 0.530 486,000 248,220 0.5107 0.447 0.431 0.447 0.422 0.447 575,610 0.4312 0.00%
2017-06-08 0 0.530 0.520 0.530 0.530 0.560 654,000 351,120 0.5369 0.447 0.439 0.447 0.447 0.473 774,587 0.4533 1.92%
2017-06-07 0 0.520 0.520 0.540 0.520 0.520 12,000 6,240 0.5200 0.439 0.439 0.456 0.439 0.439 14,213 0.4390 -1.89%
2017-06-06 0 0.530 0.520 0.530 0.530 0.530 102,000 54,060 0.5300 0.447 0.439 0.447 0.447 0.447 120,807 0.4475 0.00%
2017-06-05 0 0.530 0.520 0.540 0.520 0.530 228,000 118,740 0.5208 0.447 0.439 0.456 0.439 0.447 270,039 0.4397 0.00%
2017-06-02 0 0.530 0.530 0.550 0.530 0.530 90,000 47,700 0.5300 0.447 0.447 0.464 0.447 0.447 106,594 0.4475 0.00%
2017-06-01 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.447 0.447 0.456 0.447 0.447 14,213 0.4475 -1.85%
2017-05-31 0 0.540 0.540 0.560 0.540 0.540 60,000 32,400 0.5400 0.456 0.456 0.473 0.456 0.456 71,063 0.4559 0.00%
2017-05-29 0 0.540 0.540 0.560 0.540 0.540 48,000 25,920 0.5400 0.456 0.456 0.473 0.456 0.456 56,850 0.4559 0.00%
2017-05-26 0 0.540 0.540 0.550 0.540 0.540 12,000 6,480 0.5400 0.456 0.456 0.464 0.456 0.456 14,213 0.4559 -1.82%
2017-05-25 0 0.550 0.550 0.560 0.550 0.560 198,000 110,460 0.5579 0.464 0.464 0.473 0.464 0.473 234,508 0.4710 -1.79%
2017-05-24 0 0.560 0.540 0.560 - - 0 0 - 0.473 0.456 0.473 - - 0 - 0.00%
2017-05-23 0 0.560 0.560 0.570 0.550 0.560 66,000 36,900 0.5591 0.473 0.473 0.481 0.464 0.473 78,169 0.4721 0.00%
2017-05-22 0 0.560 0.550 0.560 0.550 0.560 156,000 87,180 0.5588 0.473 0.464 0.473 0.464 0.473 184,764 0.4718 0.00%
2017-05-19 0 0.560 0.560 0.580 0.560 0.580 786,000 451,980 0.5750 0.473 0.473 0.490 0.473 0.490 930,925 0.4855 -1.75%
2017-05-18 0 0.570 0.560 0.570 0.540 0.590 1,542,000 864,120 0.5604 0.481 0.473 0.481 0.456 0.498 1,826,319 0.4731 7.55%
2017-05-17 0 0.530 0.530 0.540 0.530 0.550 210,000 112,800 0.5371 0.447 0.447 0.456 0.447 0.464 248,720 0.4535 0.00%
2017-05-16 0 0.530 0.520 0.540 0.500 0.530 7,560,000 3,991,740 0.5280 0.447 0.439 0.456 0.422 0.447 8,953,936 0.4458 0.00%
2017-05-15 0 0.530 0.500 0.530 0.495 0.530 528,000 263,970 0.4999 0.447 0.422 0.447 0.418 0.447 625,354 0.4221 3.92%
2017-05-12 0 0.510 0.510 0.520 0.510 0.520 96,000 50,280 0.5238 0.431 0.431 0.439 0.431 0.439 113,701 0.4422 -1.92%
2017-05-11 0 0.520 0.510 0.520 0.510 0.520 480,000 244,920 0.5103 0.439 0.431 0.439 0.431 0.439 568,504 0.4308 1.96%
2017-05-10 0 0.510 0.500 0.510 0.510 0.520 276,000 140,880 0.5104 0.431 0.422 0.431 0.431 0.439 326,890 0.4310 -3.77%
2017-05-09 0 0.530 0.510 0.530 0.530 0.530 48,000 25,440 0.5300 0.447 0.431 0.447 0.447 0.447 56,850 0.4475 0.00%
2017-05-08 0 0.530 0.520 0.540 0.530 0.530 6,000 3,180 0.5300 0.447 0.439 0.456 0.447 0.447 7,106 0.4475 1.92%
2017-05-05 0 0.520 0.520 0.550 0.520 0.530 96,000 50,220 0.5231 0.439 0.439 0.464 0.439 0.447 113,701 0.4417 0.00%
2017-05-04 0 0.520 0.520 0.550 0.520 0.520 120,000 62,400 0.5200 0.439 0.439 0.464 0.439 0.439 142,126 0.4390 -1.89%
2017-05-02 0 0.530 0.520 0.530 0.530 0.530 120,000 63,600 0.5300 0.447 0.439 0.447 0.447 0.447 142,126 0.4475 0.00%
2017-04-28 0 0.530 0.530 0.550 - - 0 0 - 0.447 0.447 0.464 - - 0 - 0.00%
2017-04-27 0 0.530 0.520 0.530 0.530 0.530 90,000 47,700 0.5300 0.447 0.439 0.447 0.447 0.447 106,594 0.4475 0.00%
2017-04-26 0 0.530 0.520 0.560 0.530 0.530 156,000 82,680 0.5300 0.447 0.439 0.473 0.447 0.447 184,764 0.4475 -1.85%
2017-04-25 0 0.540 0.530 0.550 0.540 0.550 162,000 87,600 0.5407 0.456 0.447 0.464 0.456 0.464 191,870 0.4566 -3.57%
2017-04-24 0 0.560 0.520 0.560 0.540 0.560 180,000 100,080 0.5560 0.473 0.439 0.473 0.456 0.473 213,189 0.4694 5.66%
2017-04-21 0 0.530 0.530 0.550 - - 0 0 - 0.447 0.447 0.464 - - 0 - 0.00%
2017-04-20 0 0.530 0.530 0.550 0.530 0.540 156,000 83,280 0.5338 0.447 0.447 0.464 0.447 0.456 184,764 0.4507 1.92%
2017-04-19 0 0.520 0.520 0.560 0.510 0.520 66,000 33,720 0.5109 0.439 0.439 0.473 0.431 0.439 78,169 0.4314 0.00%
2017-04-18 0 0.520 0.520 0.530 0.510 0.520 126,000 64,860 0.5148 0.439 0.439 0.447 0.431 0.439 149,232 0.4346 0.00%
2017-04-13 0 0.520 0.520 0.530 0.510 0.540 708,000 378,180 0.5342 0.439 0.439 0.447 0.431 0.456 838,543 0.4510 -3.70%
2017-04-12 0 0.540 0.550 0.560 0.540 0.550 96,000 52,740 0.5494 0.456 0.464 0.473 0.456 0.464 113,701 0.4638 -1.82%
2017-04-11 0 0.550 0.550 0.560 0.550 0.550 384,000 211,200 0.5500 0.464 0.464 0.473 0.464 0.464 454,803 0.4644 -1.79%
2017-04-10 0 0.560 0.550 0.560 0.560 0.560 60,000 33,600 0.5600 0.473 0.464 0.473 0.473 0.473 71,063 0.4728 0.00%
2017-04-07 0 0.560 0.550 0.560 0.540 0.560 120,000 66,480 0.5540 0.473 0.464 0.473 0.456 0.473 142,126 0.4678 0.00%
2017-04-06 0 0.560 0.550 0.560 0.550 0.570 48,000 26,820 0.5588 0.473 0.464 0.473 0.464 0.481 56,850 0.4718 0.00%
2017-04-05 0 0.560 0.550 0.560 0.560 0.560 18,000 10,080 0.5600 0.473 0.464 0.473 0.473 0.473 21,319 0.4728 1.82%
2017-04-03 0 0.550 0.550 0.570 0.550 0.550 18,000 9,900 0.5500 0.464 0.464 0.481 0.464 0.464 21,319 0.4644 0.00%
2017-03-31 0 0.550 0.550 0.570 0.550 0.560 174,000 96,060 0.5521 0.464 0.464 0.481 0.464 0.473 206,083 0.4661 -1.79%
2017-03-30 0 0.560 0.560 0.570 0.560 0.560 252,000 141,120 0.5600 0.473 0.473 0.481 0.473 0.473 298,465 0.4728 0.00%
2017-03-29 0 0.560 0.550 0.560 0.550 0.560 396,000 219,840 0.5552 0.473 0.464 0.473 0.464 0.473 469,016 0.4687 0.00%
2017-03-28 0 0.560 0.550 0.570 0.550 0.570 384,000 213,840 0.5569 0.473 0.464 0.481 0.464 0.481 454,803 0.4702 0.00%
2017-03-27 0 0.560 0.560 0.570 0.560 0.560 102,000 57,120 0.5600 0.473 0.473 0.481 0.473 0.473 120,807 0.4728 0.00%
2017-03-24 0 0.560 0.560 0.570 0.550 0.560 132,000 73,680 0.5582 0.473 0.473 0.481 0.464 0.473 156,339 0.4713 1.82%
2017-03-23 0 0.550 0.550 0.570 0.550 0.560 36,000 20,100 0.5583 0.464 0.464 0.481 0.464 0.473 42,638 0.4714 -1.79%
2017-03-22 0 0.560 0.550 0.560 0.560 0.570 342,000 192,720 0.5635 0.473 0.464 0.473 0.473 0.481 405,059 0.4758 0.00%
2017-03-21 0 0.560 0.560 0.570 0.560 0.570 468,000 263,520 0.5631 0.473 0.473 0.481 0.473 0.481 554,291 0.4754 0.00%
2017-03-20 0 0.560 0.560 0.570 0.560 0.570 648,000 363,300 0.5606 0.473 0.473 0.481 0.473 0.481 767,480 0.4734 0.00%
2017-03-17 0 0.560 0.550 0.560 0.560 0.560 498,000 278,880 0.5600 0.473 0.464 0.473 0.473 0.473 589,823 0.4728 1.82%
2017-03-16 0 0.550 0.550 0.560 0.550 0.570 636,000 356,580 0.5607 0.464 0.464 0.473 0.464 0.481 753,268 0.4734 -1.79%
2017-03-15 0 0.560 0.550 0.560 0.560 0.560 558,000 312,480 0.5600 0.473 0.464 0.473 0.473 0.473 660,886 0.4728 0.00%
2017-03-14 0 0.560 0.560 0.570 0.560 0.570 534,000 300,000 0.5618 0.473 0.473 0.481 0.473 0.481 632,461 0.4743 0.00%
2017-03-13 0 0.560 0.560 0.570 0.560 0.570 150,000 85,200 0.5680 0.473 0.473 0.481 0.473 0.481 177,657 0.4796 0.00%
2017-03-10 0 0.560 0.550 0.570 0.560 0.560 702,000 393,120 0.5600 0.473 0.464 0.481 0.473 0.473 831,437 0.4728 0.00%
2017-03-09 0 0.560 0.550 0.570 0.560 0.570 828,000 464,580 0.5611 0.473 0.464 0.481 0.473 0.481 980,669 0.4737 0.00%
2017-03-08 0 0.560 0.560 0.570 0.560 0.570 186,000 105,480 0.5671 0.473 0.473 0.481 0.473 0.481 220,295 0.4788 -3.45%
2017-03-07 0 0.580 0.580 0.590 0.560 0.560 150,000 84,000 0.5600 0.490 0.490 0.498 0.473 0.473 177,657 0.4728 1.75%
2017-03-06 0 0.570 0.560 0.570 0.570 0.570 390,000 222,300 0.5700 0.481 0.473 0.481 0.481 0.481 461,909 0.4813 0.00%
2017-03-03 0 0.570 0.570 0.580 0.570 0.580 114,000 65,520 0.5747 0.481 0.481 0.490 0.481 0.490 135,020 0.4853 -1.72%
2017-03-02 0 0.580 0.570 0.580 0.560 0.580 66,000 37,620 0.5700 0.490 0.481 0.490 0.473 0.490 78,169 0.4813 3.57%
2017-03-01 0 0.560 0.560 0.580 0.550 0.560 408,000 226,740 0.5557 0.473 0.473 0.490 0.464 0.473 483,228 0.4692 -3.45%
2017-02-28 0 0.580 0.570 0.580 0.570 0.590 720,000 413,340 0.5741 0.490 0.481 0.490 0.481 0.498 852,756 0.4847 0.00%
2017-02-27 0 0.580 0.570 0.590 0.580 0.580 114,000 66,120 0.5800 0.490 0.481 0.498 0.490 0.490 135,020 0.4897 -1.69%
2017-02-24 0 0.590 0.580 0.590 0.590 0.600 138,000 81,900 0.5935 0.498 0.490 0.498 0.498 0.507 163,445 0.5011 0.00%
2017-02-23 0 0.590 0.580 0.590 0.580 0.590 1,080,000 631,680 0.5849 0.498 0.490 0.498 0.490 0.498 1,279,134 0.4938 -3.28%
2017-02-22 0 0.610 0.590 0.610 0.600 0.610 690,000 415,680 0.6024 0.515 0.498 0.515 0.507 0.515 817,224 0.5086 3.39%
2017-02-21 0 0.590 0.590 0.600 0.580 0.630 3,000,000 1,840,860 0.6136 0.498 0.498 0.507 0.490 0.532 3,553,149 0.5181 -1.67%
2017-02-20 0 0.600 0.600 0.610 0.560 0.620 3,900,000 2,333,700 0.5984 0.507 0.507 0.515 0.473 0.523 4,619,094 0.5052 5.26%
2017-02-17 0 0.570 0.560 0.580 0.570 0.580 648,000 369,540 0.5703 0.481 0.473 0.490 0.481 0.490 767,480 0.4815 -1.72%
2017-02-16 0 0.580 0.570 0.580 0.570 0.580 690,000 393,660 0.5705 0.490 0.481 0.490 0.481 0.490 817,224 0.4817 3.57%
2017-02-15 0 0.560 0.560 0.570 0.560 0.570 834,000 471,780 0.5657 0.473 0.473 0.481 0.473 0.481 987,775 0.4776 1.82%
2017-02-14 0 0.550 0.540 0.560 0.540 0.550 84,000 46,140 0.5493 0.464 0.456 0.473 0.456 0.464 99,488 0.4638 0.00%
2017-02-13 0 0.550 0.550 0.560 0.530 0.550 462,000 252,060 0.5456 0.464 0.464 0.473 0.447 0.464 547,185 0.4606 1.85%
2017-02-10 0 0.540 0.530 0.540 0.520 0.550 2,562,000 1,373,220 0.5360 0.456 0.447 0.456 0.439 0.464 3,034,389 0.4526 -1.82%
2017-02-09 0 0.550 0.550 0.560 0.550 0.560 192,000 106,620 0.5553 0.464 0.464 0.473 0.464 0.473 227,402 0.4689 0.00%
2017-02-08 0 0.550 0.540 0.550 0.540 0.550 522,000 286,620 0.5491 0.464 0.456 0.464 0.456 0.464 618,248 0.4636 1.85%
2017-02-07 0 0.540 0.540 0.550 0.540 0.560 972,000 527,700 0.5429 0.456 0.456 0.464 0.456 0.473 1,151,220 0.4584 -1.82%
2017-02-06 0 0.550 0.550 0.570 0.550 0.550 204,000 112,200 0.5500 0.464 0.464 0.481 0.464 0.464 241,614 0.4644 -1.79%
2017-02-03 0 0.560 0.550 0.570 0.550 0.560 198,000 110,820 0.5597 0.473 0.464 0.481 0.464 0.473 234,508 0.4726 0.00%
2017-02-02 0 0.560 0.560 0.570 0.550 0.560 90,000 50,340 0.5593 0.473 0.473 0.481 0.464 0.473 106,594 0.4723 0.00%
2017-02-01 0 0.560 0.540 0.570 0.560 0.560 366,000 204,960 0.5600 0.473 0.456 0.481 0.473 0.473 433,484 0.4728 0.00%
2017-01-27 0 0.560 0.540 0.560 - - 0 0 - 0.473 0.456 0.473 - - 0 - 0.00%
2017-01-26 0 0.560 0.550 0.560 0.550 0.560 222,000 123,780 0.5576 0.473 0.464 0.473 0.464 0.473 262,933 0.4708 0.00%
2017-01-25 0 0.560 0.540 0.560 0.540 0.560 1,032,000 563,460 0.5460 0.473 0.456 0.473 0.456 0.473 1,222,283 0.4610 3.70%
2017-01-24 0 0.540 0.540 0.550 0.540 0.550 618,000 334,020 0.5405 0.456 0.456 0.464 0.456 0.464 731,949 0.4563 -1.82%
2017-01-23 0 0.550 0.540 0.550 0.540 0.550 354,000 194,460 0.5493 0.464 0.456 0.464 0.456 0.464 419,272 0.4638 0.00%
2017-01-20 0 0.550 0.550 0.560 0.550 0.560 282,000 156,240 0.5540 0.464 0.464 0.473 0.464 0.473 333,996 0.4678 0.00%
2017-01-19 0 0.550 0.550 0.560 0.540 0.560 1,260,000 689,940 0.5476 0.464 0.464 0.473 0.456 0.473 1,492,323 0.4623 -1.79%
2017-01-18 0 0.560 0.560 0.580 0.560 0.580 858,000 486,540 0.5671 0.473 0.473 0.490 0.473 0.490 1,016,201 0.4788 -1.75%
2017-01-17 0 0.570 0.560 0.570 0.560 0.580 432,000 246,300 0.5701 0.481 0.473 0.481 0.473 0.490 511,653 0.4814 -1.72%
2017-01-16 0 0.580 0.560 0.580 0.560 0.580 1,422,000 813,480 0.5721 0.490 0.473 0.490 0.473 0.490 1,684,193 0.4830 5.45%
2017-01-13 0 0.550 0.540 0.550 0.540 0.550 1,326,000 724,080 0.5461 0.464 0.456 0.464 0.456 0.464 1,570,492 0.4611 1.85%
2017-01-12 0 0.540 0.540 0.550 0.510 0.540 2,640,000 1,391,700 0.5272 0.456 0.456 0.464 0.431 0.456 3,126,771 0.4451 5.88%
2017-01-11 0 0.510 0.510 0.530 0.510 0.530 2,442,000 1,262,940 0.5172 0.431 0.431 0.447 0.431 0.447 2,892,263 0.4367 -1.92%
2017-01-10 0 0.520 0.510 0.520 0.490 0.520 1,248,000 633,120 0.5073 0.439 0.431 0.439 0.414 0.439 1,478,110 0.4283 4.00%
2017-01-09 0 0.500 0.495 0.500 0.490 0.500 180,000 89,400 0.4967 0.422 0.418 0.422 0.414 0.422 213,189 0.4193 2.04%
2017-01-06 0 0.490 0.485 0.500 0.490 0.490 120,000 58,800 0.4900 0.414 0.409 0.422 0.414 0.414 142,126 0.4137 0.00%
2017-01-05 0 0.490 0.485 0.495 0.490 0.490 132,000 64,680 0.4900 0.414 0.409 0.418 0.414 0.414 156,339 0.4137 0.00%
2017-01-04 0 0.490 0.490 0.500 0.490 0.500 360,000 178,800 0.4967 0.414 0.414 0.422 0.414 0.422 426,378 0.4193 0.00%
2017-01-03 0 0.490 0.480 0.490 0.490 0.495 582,000 285,450 0.4905 0.414 0.405 0.414 0.414 0.418 689,311 0.4141 0.00%
2016-12-30 0 0.490 0.485 0.490 0.475 0.495 234,000 112,860 0.4823 0.414 0.409 0.414 0.401 0.418 277,146 0.4072 4.26%
2016-12-29 0 0.470 0.470 0.475 0.465 0.470 72,000 33,810 0.4696 0.397 0.397 0.401 0.393 0.397 85,276 0.3965 -1.05%
2016-12-28 0 0.475 0.475 0.485 0.475 0.475 162,000 76,950 0.4750 0.401 0.401 0.409 0.401 0.401 191,870 0.4011 0.00%
2016-12-23 0 0.475 0.475 0.485 0.475 0.480 306,000 145,380 0.4751 0.401 0.401 0.409 0.401 0.405 362,421 0.4011 -1.04%
2016-12-22 0 0.480 0.475 0.485 0.480 0.480 228,000 109,440 0.4800 0.405 0.401 0.409 0.405 0.405 270,039 0.4053 0.00%
2016-12-21 0 0.480 0.480 0.485 0.480 0.490 666,000 324,630 0.4874 0.405 0.405 0.409 0.405 0.414 788,799 0.4115 0.00%
2016-12-20 0 0.480 0.480 0.485 0.460 0.480 240,000 114,510 0.4771 0.405 0.405 0.409 0.388 0.405 284,252 0.4028 -2.04%
2016-12-19 0 0.490 0.490 0.495 0.490 0.495 198,000 97,050 0.4902 0.414 0.414 0.418 0.414 0.418 234,508 0.4138 -1.01%
2016-12-16 0 0.495 0.490 0.500 0.495 0.520 222,000 111,600 0.5027 0.418 0.414 0.422 0.418 0.439 262,933 0.4244 2.06%
2016-12-15 0 0.485 0.485 0.490 0.475 0.485 390,000 189,030 0.4847 0.409 0.409 0.414 0.401 0.409 461,909 0.4092 0.00%
2016-12-14 0 0.485 0.485 0.495 0.485 0.490 288,000 141,060 0.4898 0.409 0.409 0.418 0.409 0.414 341,102 0.4135 -1.02%
2016-12-13 0 0.490 0.485 0.495 0.490 0.490 126,000 61,740 0.4900 0.414 0.409 0.418 0.414 0.414 149,232 0.4137 0.00%
2016-12-12 0 0.490 0.490 0.500 0.485 0.500 756,000 375,090 0.4962 0.414 0.414 0.422 0.409 0.422 895,394 0.4189 -2.00%
2016-12-09 0 0.500 0.490 0.500 0.490 0.500 156,000 76,890 0.4929 0.422 0.414 0.422 0.414 0.422 184,764 0.4162 2.04%
2016-12-08 0 0.490 0.490 0.500 0.490 0.510 1,188,000 589,860 0.4965 0.414 0.414 0.422 0.414 0.431 1,407,047 0.4192 -3.92%
2016-12-07 0 0.510 0.510 0.520 0.510 0.520 810,000 416,880 0.5147 0.431 0.431 0.439 0.431 0.439 959,350 0.4345 0.00%
2016-12-06 0 0.510 0.510 0.520 0.485 0.540 3,576,000 1,828,620 0.5114 0.431 0.431 0.439 0.409 0.456 4,235,354 0.4318 5.15%
2016-12-05 0 0.485 0.480 0.490 0.485 0.485 36,000 17,430 0.4842 0.409 0.405 0.414 0.409 0.409 42,638 0.4088 1.04%
2016-12-02 0 0.480 0.480 0.485 0.480 0.480 714,000 342,720 0.4800 0.405 0.405 0.409 0.405 0.405 845,649 0.4053 -1.03%
2016-12-01 0 0.485 0.480 0.485 0.480 0.485 336,000 162,390 0.4833 0.409 0.405 0.409 0.405 0.409 397,953 0.4081 0.00%
2016-11-30 0 0.485 0.485 0.490 0.475 0.490 1,062,000 513,000 0.4831 0.409 0.409 0.414 0.401 0.414 1,257,815 0.4079 0.00%
2016-11-29 0 0.485 0.485 0.490 0.470 0.485 708,000 339,090 0.4789 0.409 0.409 0.414 0.397 0.409 838,543 0.4044 1.04%
2016-11-28 0 0.480 0.480 0.485 0.470 0.490 300,000 144,840 0.4828 0.405 0.405 0.409 0.397 0.414 355,315 0.4076 0.00%
2016-11-25 0 0.480 0.475 0.485 0.480 0.490 132,000 63,540 0.4814 0.405 0.401 0.409 0.405 0.414 156,339 0.4064 1.05%
2016-11-24 0 0.475 0.470 0.485 0.470 0.485 534,000 256,290 0.4799 0.401 0.397 0.409 0.397 0.409 632,461 0.4052 -1.04%
2016-11-23 0 0.480 0.480 0.485 0.475 0.485 588,000 281,490 0.4787 0.405 0.405 0.409 0.401 0.409 696,417 0.4042 0.00%
2016-11-22 0 0.480 0.480 0.485 0.465 0.485 702,000 335,250 0.4776 0.405 0.405 0.409 0.393 0.409 831,437 0.4032 3.23%
2016-11-21 0 0.465 0.465 0.470 0.450 0.470 1,554,000 710,190 0.4570 0.393 0.393 0.397 0.380 0.397 1,840,531 0.3859 -2.11%
2016-11-18 0 0.475 0.470 0.485 0.475 0.500 510,000 242,670 0.4758 0.401 0.397 0.409 0.401 0.422 604,035 0.4017 -1.04%
2016-11-17 0 0.480 0.470 0.475 0.480 0.495 924,000 444,630 0.4812 0.405 0.397 0.401 0.405 0.418 1,094,370 0.4063 0.00%
2016-11-16 0 0.480 0.480 0.485 0.470 0.510 2,844,000 1,383,450 0.4864 0.405 0.405 0.409 0.397 0.431 3,368,385 0.4107 3.23%
2016-11-15 0 0.465 0.460 0.470 0.460 0.510 5,766,000 2,779,440 0.4820 0.393 0.388 0.397 0.388 0.431 6,829,153 0.4070 -6.06%
2016-11-14 0 0.495 0.500 0.510 0.495 0.540 3,084,000 1,609,590 0.5219 0.418 0.422 0.431 0.418 0.456 3,652,637 0.4407 -10.00%
2016-11-11 0 0.550 0.530 0.550 0.520 0.570 8,472,000 4,542,960 0.5362 0.464 0.447 0.464 0.439 0.481 10,034,093 0.4528 -3.51%
2016-11-10 0 0.570 0.560 0.570 0.540 0.600 5,490,000 3,148,860 0.5736 0.481 0.473 0.481 0.456 0.507 6,502,263 0.4843 0.00%
2016-11-09 0 0.570 0.560 0.570 0.530 0.580 6,084,000 3,354,300 0.5513 0.481 0.473 0.481 0.447 0.490 7,205,786 0.4655 -1.72%
2016-11-08 0 0.580 0.570 0.580 0.530 0.600 4,752,000 2,708,580 0.5700 0.490 0.481 0.490 0.447 0.507 5,628,188 0.4813 0.00%
2016-11-07 0 0.580 0.580 0.590 0.580 0.670 15,060,000 9,286,440 0.6166 0.490 0.490 0.498 0.490 0.566 17,836,809 0.5206 -10.77%
2016-11-04 0 0.650 0.650 0.660 0.580 0.670 22,206,000 14,297,880 0.6439 0.549 0.549 0.557 0.490 0.566 26,300,410 0.5436 12.07%
2016-11-03 0 0.580 0.570 0.580 0.570 0.580 2,334,000 1,341,060 0.5746 0.490 0.481 0.490 0.481 0.490 2,764,350 0.4851 0.00%
2016-11-02 0 0.580 0.570 0.580 0.560 0.590 4,314,000 2,449,320 0.5678 0.490 0.481 0.490 0.473 0.498 5,109,428 0.4794 -1.69%
2016-11-01 0 0.590 0.580 0.590 0.520 0.600 19,944,000 11,322,540 0.5677 0.498 0.490 0.498 0.439 0.507 23,621,335 0.4793 11.32%
2016-10-31 0 0.530 0.520 0.530 0.495 0.530 6,384,000 3,299,160 0.5168 0.447 0.439 0.447 0.418 0.447 7,561,101 0.4363 3.92%
2016-10-28 0 0.510 0.500 0.510 0.495 0.510 1,344,000 677,790 0.5043 0.431 0.422 0.431 0.418 0.431 1,591,811 0.4258 0.00%
2016-10-27 0 0.510 0.500 0.510 0.490 0.510 3,204,000 1,594,710 0.4977 0.431 0.422 0.431 0.414 0.431 3,794,763 0.4202 2.00%
2016-10-26 0 0.500 0.495 0.500 0.490 0.500 3,132,000 1,553,850 0.4961 0.422 0.418 0.422 0.414 0.422 3,709,488 0.4189 0.00%
2016-10-25 0 0.500 0.495 0.500 0.490 0.500 3,336,000 1,647,660 0.4939 0.422 0.418 0.422 0.414 0.422 3,951,102 0.4170 1.01%
2016-10-24 0 0.495 0.490 0.495 0.475 0.495 3,072,000 1,505,400 0.4900 0.418 0.414 0.418 0.401 0.418 3,638,425 0.4138 1.02%
2016-10-20 0 0.490 0.490 0.495 0.470 0.500 8,622,000 4,227,450 0.4903 0.414 0.414 0.418 0.397 0.422 10,211,751 0.4140 1.03%
2016-10-19 0 0.485 0.480 0.485 0.460 0.485 2,682,000 1,270,440 0.4737 0.409 0.405 0.409 0.388 0.409 3,176,515 0.3999 3.19%
2016-10-18 0 0.470 0.465 0.470 0.445 0.475 4,644,000 2,171,910 0.4677 0.397 0.393 0.397 0.376 0.401 5,500,275 0.3949 0.00%
2016-10-17 0 0.470 0.465 0.470 0.435 0.475 9,972,000 4,572,570 0.4585 0.397 0.393 0.397 0.367 0.401 11,810,668 0.3872 -2.08%
2016-10-14 0 0.480 0.470 0.475 0.460 0.510 39,954,000 19,081,980 0.4776 0.405 0.397 0.401 0.388 0.431 47,320,840 0.4032 -4.00%
2016-10-13 0 0.500 0.495 0.500 0.475 0.540 95,418,000 47,621,250 0.4991 0.422 0.418 0.422 0.401 0.456 113,011,461 0.4214

Copyright & disclaimer, Privacy policy

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

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

Back to top