Century Group International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02113  2016-10-17    
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
2026-09-18 0 1.260 1.250 1.260 1.260 9.430 26,046,749 94,091,483 3.6124 1.260 1.250 1.260 1.260 9.430 26,046,749 3.6124 -86.62%
2026-09-17 0 9.420 9.340 9.420 9.330 9.430 2,366,500 22,173,403 9.3697 9.420 9.340 9.420 9.330 9.430 2,366,500 9.3697 0.53%
2026-09-16 0 9.370 9.300 9.370 9.150 9.370 4,277,855 39,568,712 9.2497 9.370 9.300 9.370 9.150 9.370 4,277,855 9.2497 0.97%
2026-09-15 0 9.280 9.185 9.280 9.080 9.300 7,946,750 72,952,565 9.1802 9.280 9.185 9.280 9.080 9.300 7,946,750 9.1802 0.87%
2026-09-14 0 9.200 9.130 9.200 9.070 9.220 11,690,500 106,390,388 9.1006 9.200 9.130 9.200 9.070 9.220 11,690,500 9.1006 1.10%
2026-09-11 0 0.455 0.445 0.455 0.340 0.495 97,085,000 43,209,800 0.4451 9.100 8.900 9.100 6.800 9.900 4,854,250 8.9014 2.25%
2026-09-10 0 0.445 0.420 0.445 0.335 0.480 37,340,000 14,788,475 0.3960 8.900 8.400 8.900 6.700 9.600 1,867,000 7.9210 20.27%
2026-09-09 0 0.370 0.370 0.375 0.365 0.425 25,795,000 10,044,000 0.3894 7.400 7.400 7.500 7.300 8.500 1,289,750 7.7876 -1.33%
2026-09-08 0 0.375 0.375 0.380 0.345 0.385 14,685,000 5,458,075 0.3717 7.500 7.500 7.600 6.900 7.700 734,250 7.4335 8.70%
2026-09-07 0 0.345 0.340 0.345 0.315 0.350 14,180,000 4,799,300 0.3385 6.900 6.800 6.900 6.300 7.000 709,000 6.7691 6.15%
2026-09-04 0 0.325 0.320 0.325 0.300 0.330 8,790,000 2,769,025 0.3150 6.500 6.400 6.500 6.000 6.600 439,500 6.3004 1.56%
2026-09-03 0 0.320 0.315 0.320 0.290 0.370 22,665,000 7,519,950 0.3318 6.400 6.300 6.400 5.800 7.400 1,133,250 6.6357 -4.48%
2026-09-02 0 0.335 0.335 0.340 0.248 0.355 30,205,000 9,541,910 0.3159 6.700 6.700 6.800 4.960 7.100 1,510,250 6.3181 35.63%
2026-09-01 0 0.247 0.247 0.249 0.173 0.265 25,760,000 5,880,670 0.2283 4.940 4.940 4.980 3.460 5.300 1,288,000 4.5657 42.77%
2026-08-31 0 0.173 0.173 0.177 0.161 0.185 17,675,000 3,087,910 0.1747 3.460 3.460 3.540 3.220 3.700 883,750 3.4941 9.49%
2026-08-28 0 0.158 0.157 0.158 0.135 0.198 99,910,000 16,668,380 0.1668 3.160 3.140 3.160 2.700 3.960 4,995,500 3.3367 -15.05%
2026-08-27 0 0.186 0.182 0.186 0.165 0.248 72,190,000 13,317,725 0.1845 3.720 3.640 3.720 3.300 4.960 3,609,500 3.6896 -15.07%
2026-08-26 0 0.219 0.219 0.220 0.148 0.280 100,690,000 16,663,320 0.1655 4.380 4.380 4.400 2.960 5.600 5,034,500 3.3098 43.14%
2026-08-25 0 0.153 0.153 0.162 0.147 0.167 5,095,000 786,410 0.1543 3.060 3.060 3.240 2.940 3.340 254,750 3.0870 -0.65%
2026-08-24 0 0.154 0.154 0.158 0.142 0.162 79,290,000 11,479,295 0.1448 3.080 3.080 3.160 2.840 3.240 3,964,500 2.8955 -7.78%
2026-08-21 0 0.167 0.153 0.166 0.133 0.168 69,115,000 9,395,005 0.1359 3.340 3.060 3.320 2.660 3.360 3,455,750 2.7187 19.29%
2026-08-20 0 0.140 0.139 0.144 0.130 0.152 71,940,000 9,555,285 0.1328 2.800 2.780 2.880 2.600 3.040 3,597,000 2.6565 -12.50%
2026-08-19 0 0.160 0.156 0.161 0.153 0.163 15,960,000 2,473,315 0.1550 3.200 3.120 3.220 3.060 3.260 798,000 3.0994 4.58%
2026-08-18 0 0.153 0.149 0.156 0.145 0.154 41,450,000 6,054,635 0.1461 3.060 2.980 3.120 2.900 3.080 2,072,500 2.9214 2.00%
2026-08-17 0 0.150 0.145 0.151 0.143 0.172 24,590,000 3,825,180 0.1556 3.000 2.900 3.020 2.860 3.440 1,229,500 3.1112 -7.98%
2026-08-14 0 0.163 0.158 0.163 0.150 0.172 53,800,000 8,327,745 0.1548 3.260 3.160 3.260 3.000 3.440 2,690,000 3.0958 -6.32%
2026-08-13 0 0.174 0.168 0.174 0.154 0.175 7,965,000 1,307,425 0.1641 3.480 3.360 3.480 3.080 3.500 398,250 3.2829 5.45%
2026-08-12 0 0.165 0.160 0.165 0.145 0.172 7,450,000 1,125,975 0.1511 3.300 3.200 3.300 2.900 3.440 372,500 3.0228 28.91%
2026-08-11 0 0.128 0.128 0.129 0.128 0.160 2,035,000 285,795 0.1404 2.560 2.560 2.580 2.560 3.200 101,750 2.8088 -17.42%
2026-08-10 0 0.155 0.155 0.162 0.155 0.174 680,000 110,265 0.1622 3.100 3.100 3.240 3.100 3.480 34,000 3.2431 -10.40%
2026-08-07 0 0.173 0.158 0.165 0.152 0.188 455,000 77,925 0.1713 3.460 3.160 3.300 3.040 3.760 22,750 3.4253 -8.95%
2026-08-06 0 0.190 0.170 0.190 - - 0 0 - 3.800 3.400 3.800 - - 0 - 0.00%
2026-08-05 0 0.190 0.168 0.190 - - 0 0 - 3.800 3.360 3.800 - - 0 - 0.00%
2026-08-04 0 0.190 0.168 0.190 0.188 0.190 190,000 35,820 0.1885 3.800 3.360 3.800 3.760 3.800 9,500 3.7705 0.00%
2026-08-03 0 0.190 0.167 0.189 0.160 0.198 290,000 52,420 0.1808 3.800 3.340 3.780 3.200 3.960 14,500 3.6152 -4.04%
2026-07-31 0 0.198 0.180 0.199 - - 0 0 - 3.960 3.600 3.980 - - 0 - 0.00%
2026-07-30 0 0.198 0.180 0.200 - - 0 0 - 3.960 3.600 4.000 - - 0 - 0.00%
2026-07-29 0 0.198 0.180 0.200 - - 0 0 - 3.960 3.600 4.000 - - 0 - 0.00%
2026-07-28 0 0.198 0.180 0.198 0.198 0.200 150,000 29,915 0.1994 3.960 3.600 3.960 3.960 4.000 7,500 3.9887 -4.81%
2026-07-27 0 0.208 0.185 0.209 0.190 0.195 170,000 32,380 0.1905 4.160 3.700 4.180 3.800 3.900 8,500 3.8094 -0.95%
2026-07-24 0 0.210 0.196 0.220 0.188 0.210 1,180,000 225,210 0.1909 4.200 3.920 4.400 3.760 4.200 59,000 3.8171 11.70%
2026-07-23 0 0.188 0.165 0.188 0.170 0.188 1,070,000 199,935 0.1869 3.760 3.300 3.760 3.400 3.760 53,500 3.7371 0.00%
2026-07-22 0 0.188 0.188 0.190 0.188 0.190 405,000 76,250 0.1883 3.760 3.760 3.800 3.760 3.800 20,250 3.7654 0.00%
2026-07-21 0 0.188 0.172 0.189 0.175 0.188 25,000 4,580 0.1832 3.760 3.440 3.780 3.500 3.760 1,250 3.6640 -2.59%
2026-07-20 0 0.193 0.175 0.194 - - 0 0 - 3.860 3.500 3.880 - - 0 - -0.52%
2026-07-17 0 0.194 0.180 0.194 - - 0 0 - 3.880 3.600 3.880 - - 0 - 0.00%
2026-07-16 0 0.194 0.180 0.194 0.194 0.195 130,000 25,225 0.1940 3.880 3.600 3.880 3.880 3.900 6,500 3.8808 0.00%
2026-07-15 0 0.194 0.190 0.194 0.185 0.200 365,000 70,975 0.1945 3.880 3.800 3.880 3.700 4.000 18,250 3.8890 -3.00%
2026-07-14 0 0.200 0.191 0.200 0.180 0.200 450,000 86,850 0.1930 4.000 3.820 4.000 3.600 4.000 22,500 3.8600 11.11%
2026-07-13 0 0.180 0.150 0.188 0.175 0.180 1,260,000 225,725 0.1791 3.600 3.000 3.760 3.500 3.600 63,000 3.5829 2.86%
2026-07-10 0 0.175 0.170 0.186 0.162 0.170 50,000 8,270 0.1654 3.500 3.400 3.720 3.240 3.400 2,500 3.3080 2.94%
2026-07-09 0 0.170 0.170 0.179 0.146 0.180 1,445,000 239,495 0.1657 3.400 3.400 3.580 2.920 3.600 72,250 3.3148 6.25%
2026-07-08 0 0.160 0.152 0.164 0.140 0.164 1,230,000 188,280 0.1531 3.200 3.040 3.280 2.800 3.280 61,500 3.0615 14.29%
2026-07-07 0 0.140 0.135 0.144 0.128 0.145 930,000 133,935 0.1440 2.800 2.700 2.880 2.560 2.900 46,500 2.8803 0.72%
2026-07-06 0 0.139 0.126 0.139 0.125 0.139 675,000 93,755 0.1389 2.780 2.520 2.780 2.500 2.780 33,750 2.7779 -0.71%
2026-07-03 0 0.140 0.130 0.143 0.130 0.140 450,000 60,920 0.1354 2.800 2.600 2.860 2.600 2.800 22,500 2.7076 2.19%
2026-07-02 0 0.137 0.125 0.137 - - 0 0 - 2.740 2.500 2.740 - - 0 - -0.72%
2026-06-30 0 0.138 0.125 0.138 - - 0 0 - 2.760 2.500 2.760 - - 0 - 0.00%
2026-06-29 0 0.138 0.134 0.138 0.120 0.138 320,000 39,120 0.1223 2.760 2.680 2.760 2.400 2.760 16,000 2.4450 6.98%
2026-06-26 0 0.129 0.129 0.135 - - 0 0 - 2.580 2.580 2.700 - - 0 - 7.50%
2026-06-25 0 0.120 0.122 0.138 0.118 0.120 300,000 35,865 0.1196 2.400 2.440 2.760 2.360 2.400 15,000 2.3910 0.00%
2026-06-24 0 0.120 0.100 0.120 0.100 0.120 110,000 12,650 0.1150 2.400 2.000 2.400 2.000 2.400 5,500 2.3000 9.09%
2026-06-23 0 0.110 0.100 0.119 0.100 0.110 75,000 8,030 0.1071 2.200 2.000 2.380 2.000 2.200 3,750 2.1413 1.85%
2026-06-22 0 0.108 0.107 0.115 0.106 0.107 310,000 33,065 0.1067 2.160 2.140 2.300 2.120 2.140 15,500 2.1332 -1.82%
2026-06-18 0 0.110 0.103 0.110 - - 0 0 - 2.200 2.060 2.200 - - 0 - 0.00%
2026-06-17 0 0.110 0.099 0.122 - - 0 0 - 2.200 1.980 2.440 - - 0 - 0.00%
2026-06-16 0 0.110 0.097 0.110 0.110 0.110 300,000 33,000 0.1100 2.200 1.940 2.200 2.200 2.200 15,000 2.2000 -4.35%
2026-06-15 0 0.115 0.115 0.120 - - 0 0 - 2.300 2.300 2.400 - - 0 - 9.52%
2026-06-12 0 0.105 0.085 0.119 - - 0 0 - 2.100 1.700 2.380 - - 0 - 0.00%
2026-06-11 0 0.105 0.102 0.119 - - 0 0 - 2.100 2.040 2.380 - - 0 - 0.00%
2026-06-10 0 0.105 0.105 0.119 0.105 0.105 280,000 29,400 0.1050 2.100 2.100 2.380 2.100 2.100 14,000 2.1000 2.94%
2026-06-09 0 0.102 0.094 0.105 0.094 0.102 30,000 2,930 0.0977 2.040 1.880 2.100 1.880 2.040 1,500 1.9533 -2.86%
2026-06-08 0 0.105 0.095 0.114 0.101 0.110 100,000 10,735 0.1074 2.100 1.900 2.280 2.020 2.200 5,000 2.1470 -8.70%
2026-06-05 0 0.115 0.103 0.122 0.115 0.116 125,000 14,385 0.1151 2.300 2.060 2.440 2.300 2.320 6,250 2.3016 -10.16%
2026-06-04 0 0.128 0.119 0.130 0.117 0.128 925,000 112,925 0.1221 2.560 2.380 2.600 2.340 2.560 46,250 2.4416 -1.54%
2026-06-03 0 0.130 0.120 0.130 0.120 0.130 1,240,000 161,045 0.1299 2.600 2.400 2.600 2.400 2.600 62,000 2.5975 0.00%
2026-06-02 0 0.130 0.120 0.128 0.117 0.130 1,065,000 129,125 0.1212 2.600 2.400 2.560 2.340 2.600 53,250 2.4249 0.78%
2026-06-01 0 0.129 0.120 0.129 0.112 0.130 665,000 78,980 0.1188 2.580 2.400 2.580 2.240 2.600 33,250 2.3753 -5.84%
2026-05-29 0 0.137 0.128 0.137 - - 0 0 - 2.740 2.560 2.740 - - 0 - 0.00%
2026-05-28 0 0.137 0.128 0.137 - - 0 0 - 2.740 2.560 2.740 - - 0 - 0.00%
2026-05-27 0 0.137 0.137 0.138 0.128 0.138 155,000 21,240 0.1370 2.740 2.740 2.760 2.560 2.760 7,750 2.7406 -2.14%
2026-05-26 0 0.140 0.128 0.140 0.128 0.140 315,000 43,840 0.1392 2.800 2.560 2.800 2.560 2.800 15,750 2.7835 2.94%
2026-05-22 0 0.136 0.136 0.138 0.128 0.140 700,000 92,920 0.1327 2.720 2.720 2.760 2.560 2.800 35,000 2.6549 0.00%
2026-05-21 0 0.136 0.128 0.143 0.128 0.140 325,000 44,870 0.1381 2.720 2.560 2.860 2.560 2.800 16,250 2.7612 -4.23%
2026-05-20 0 0.142 0.131 0.142 0.125 0.164 1,115,000 154,430 0.1385 2.840 2.620 2.840 2.500 3.280 55,750 2.7700 -10.69%
2026-05-19 0 0.159 0.140 0.160 0.140 0.160 60,000 9,350 0.1558 3.180 2.800 3.200 2.800 3.200 3,000 3.1167 0.63%
2026-05-18 0 0.158 0.147 0.159 0.125 0.158 660,000 93,880 0.1422 3.160 2.940 3.180 2.500 3.160 33,000 2.8448 14.49%
2026-05-15 0 0.138 0.138 0.140 0.126 0.138 205,000 27,955 0.1364 2.760 2.760 2.800 2.520 2.760 10,250 2.7273 1.47%
2026-05-14 0 0.136 0.122 0.143 0.120 0.143 1,040,000 138,690 0.1334 2.720 2.440 2.860 2.400 2.860 52,000 2.6671 4.62%
2026-05-13 0 0.130 0.125 0.130 0.101 0.130 1,290,000 140,910 0.1092 2.600 2.500 2.600 2.020 2.600 64,500 2.1847 8.33%
2026-05-12 0 0.120 0.110 0.120 0.110 0.128 850,000 101,745 0.1197 2.400 2.200 2.400 2.200 2.560 42,500 2.3940 20.00%
2026-05-11 0 0.100 0.090 0.100 0.085 0.105 565,000 55,550 0.0983 2.000 1.800 2.000 1.700 2.100 28,250 1.9664 17.65%
2026-05-08 0 0.085 0.085 0.100 0.081 0.084 35,000 2,925 0.0836 1.700 1.700 2.000 1.620 1.680 1,750 1.6714 1.19%
2026-05-07 0 0.084 0.080 0.084 0.071 0.095 1,265,000 98,670 0.0780 1.680 1.600 1.680 1.420 1.900 63,250 1.5600 21.74%
2026-05-06 0 0.069 0.066 0.075 - - 0 0 - 1.380 1.320 1.500 - - 0 - 0.00%
2026-05-05 0 0.069 0.069 0.075 - - 0 0 - 1.380 1.380 1.500 - - 0 - 0.00%
2026-05-04 0 0.069 0.065 0.075 0.069 0.069 45,000 3,105 0.0690 1.380 1.300 1.500 1.380 1.380 2,250 1.3800 -1.43%
2026-04-30 0 0.070 0.069 0.077 0.069 0.072 255,000 17,790 0.0698 1.400 1.380 1.540 1.380 1.440 12,750 1.3953 -11.39%
2026-04-29 0 0.079 0.069 0.079 0.069 0.080 95,000 6,750 0.0711 1.580 1.380 1.580 1.380 1.600 4,750 1.4211 5.33%
2026-04-28 0 0.075 0.069 0.075 0.065 0.078 815,000 55,415 0.0680 1.500 1.380 1.500 1.300 1.560 40,750 1.3599 29.31%
2026-04-27 0 0.058 0.058 0.070 0.058 0.058 5,000 290 0.0580 1.160 1.160 1.400 1.160 1.160 250 1.1600 -7.94%
2026-04-24 0 0.063 0.058 0.073 - - 0 0 - 1.260 1.160 1.460 - - 0 - 0.00%
2026-04-23 0 0.063 0.058 0.067 - - 0 0 - 1.260 1.160 1.340 - - 0 - 0.00%
2026-04-22 0 0.063 0.058 0.066 - - 0 0 - 1.260 1.160 1.320 - - 0 - 0.00%
2026-04-21 0 0.063 0.058 0.068 - - 0 0 - 1.260 1.160 1.360 - - 0 - 0.00%
2026-04-20 0 0.063 0.058 0.063 - - 0 0 - 1.260 1.160 1.260 - - 0 - 0.00%
2026-04-17 0 0.063 0.058 0.070 - - 0 0 - 1.260 1.160 1.400 - - 0 - 0.00%
2026-04-16 0 0.063 0.058 0.069 - - 0 0 - 1.260 1.160 1.380 - - 0 - 0.00%
2026-04-15 0 0.063 0.059 0.069 - - 0 0 - 1.260 1.180 1.380 - - 0 - 0.00%
2026-04-14 0 0.063 0.058 0.069 - - 0 0 - 1.260 1.160 1.380 - - 0 - 0.00%
2026-04-13 0 0.063 0.058 0.071 - - 0 0 - 1.260 1.160 1.420 - - 0 - 0.00%
2026-04-10 0 0.063 0.058 0.069 - - 0 0 - 1.260 1.160 1.380 - - 0 - 0.00%
2026-04-09 0 0.063 0.058 0.070 - - 0 0 - 1.260 1.160 1.400 - - 0 - 0.00%
2026-04-08 0 0.063 0.058 0.068 0.063 0.067 30,000 1,990 0.0663 1.260 1.160 1.360 1.260 1.340 1,500 1.3267 0.00%
2026-04-02 0 0.063 0.058 0.070 - - 0 0 - 1.260 1.160 1.400 - - 0 - 0.00%
2026-04-01 0 0.063 0.058 0.069 - - 0 0 - 1.260 1.160 1.380 - - 0 - 0.00%
2026-03-31 0 0.063 0.058 0.069 - - 0 0 - 1.260 1.160 1.380 - - 0 - 0.00%
2026-03-30 0 0.063 0.059 0.068 0.059 0.059 205,000 12,095 0.0590 1.260 1.180 1.360 1.180 1.180 10,250 1.1800 5.00%
2026-03-27 0 0.060 0.063 0.068 0.059 0.068 130,000 8,755 0.0673 1.200 1.260 1.360 1.180 1.360 6,500 1.3469 -9.09%
2026-03-26 0 0.066 0.058 0.070 - - 0 0 - 1.320 1.160 1.400 - - 0 - 0.00%
2026-03-25 0 0.066 0.058 0.070 - - 0 0 - 1.320 1.160 1.400 - - 0 - 0.00%
2026-03-24 0 0.066 0.058 0.074 - - 0 0 - 1.320 1.160 1.480 - - 0 - 0.00%
2026-03-23 0 0.066 0.058 0.076 0.060 0.060 10,000 600 0.0600 1.320 1.160 1.520 1.200 1.200 500 1.2000 6.45%
2026-03-20 0 0.062 0.062 0.065 0.062 0.065 20,000 1,285 0.0643 1.240 1.240 1.300 1.240 1.300 1,000 1.2850 -4.62%
2026-03-19 0 0.065 0.065 0.072 - - 0 0 - 1.300 1.300 1.440 - - 0 - 0.00%
2026-03-18 0 0.065 0.065 0.072 0.065 0.065 10,000 650 0.0650 1.300 1.300 1.440 1.300 1.300 500 1.3000 0.00%
2026-03-17 0 0.065 0.065 0.074 - - 0 0 - 1.300 1.300 1.480 - - 0 - 0.00%
2026-03-16 0 0.065 0.065 0.072 - - 0 0 - 1.300 1.300 1.440 - - 0 - 0.00%
2026-03-13 0 0.065 0.065 0.076 - - 0 0 - 1.300 1.300 1.520 - - 0 - 0.00%
2026-03-12 0 0.065 0.065 0.076 - - 0 0 - 1.300 1.300 1.520 - - 0 - 0.00%
2026-03-11 0 0.065 0.065 0.072 - - 0 0 - 1.300 1.300 1.440 - - 0 - 0.00%
2026-03-10 0 0.065 0.065 0.073 - - 0 0 - 1.300 1.300 1.460 - - 0 - 0.00%
2026-03-09 0 0.065 0.065 0.076 - - 0 0 - 1.300 1.300 1.520 - - 0 - 0.00%
2026-03-06 0 0.065 0.065 0.074 - - 0 0 - 1.300 1.300 1.480 - - 0 - 0.00%
2026-03-05 0 0.065 0.065 0.073 - - 0 0 - 1.300 1.300 1.460 - - 0 - 0.00%
2026-03-04 0 0.065 0.065 0.075 0.065 0.065 55,000 3,575 0.0650 1.300 1.300 1.500 1.300 1.300 2,750 1.3000 0.00%
2026-03-03 0 0.065 0.065 0.072 0.065 0.065 30,000 1,950 0.0650 1.300 1.300 1.440 1.300 1.300 1,500 1.3000 0.00%
2026-03-02 0 0.065 0.065 0.069 - - 0 0 - 1.300 1.300 1.380 - - 0 - 0.00%
2026-02-27 0 0.065 0.065 0.068 0.065 0.065 50,000 3,250 0.0650 1.300 1.300 1.360 1.300 1.300 2,500 1.3000 0.00%
2026-02-26 0 0.065 0.065 0.068 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2026-02-25 0 0.065 0.065 0.070 - - 0 0 - 1.300 1.300 1.400 - - 0 - 0.00%
2026-02-24 0 0.065 0.065 0.070 - - 0 0 - 1.300 1.300 1.400 - - 0 - 1.56%
2026-02-23 0 0.064 0.060 0.070 - - 0 0 - 1.280 1.200 1.400 - - 0 - 0.00%
2026-02-20 0 0.064 0.060 0.073 - - 0 0 - 1.280 1.200 1.460 - - 0 - 0.00%
2026-02-16 0 0.064 0.060 0.072 - - 0 0 - 1.280 1.200 1.440 - - 0 - 0.00%
2026-02-13 0 0.064 0.060 0.064 - - 0 0 - 1.280 1.200 1.280 - - 0 - 0.00%
2026-02-12 0 0.064 0.060 0.071 0.064 0.064 55,000 3,520 0.0640 1.280 1.200 1.420 1.280 1.280 2,750 1.2800 0.00%
2026-02-11 0 0.064 0.060 0.072 - - 0 0 - 1.280 1.200 1.440 - - 0 - -3.03%
2026-02-10 0 0.066 0.060 0.070 - - 0 0 - 1.320 1.200 1.400 - - 0 - 0.00%
2026-02-09 0 0.066 0.065 0.072 0.066 0.066 30,000 1,980 0.0660 1.320 1.300 1.440 1.320 1.320 1,500 1.3200 1.54%
2026-02-06 0 0.065 0.065 0.073 - - 0 0 - 1.300 1.300 1.460 - - 0 - 0.00%
2026-02-05 0 0.065 0.065 0.073 0.065 0.065 65,000 4,225 0.0650 1.300 1.300 1.460 1.300 1.300 3,250 1.3000 0.00%
2026-02-04 0 0.065 0.065 0.071 - - 0 0 - 1.300 1.300 1.420 - - 0 - 0.00%
2026-02-03 0 0.065 0.065 0.070 0.065 0.065 25,000 1,625 0.0650 1.300 1.300 1.400 1.300 1.300 1,250 1.3000 0.00%
2026-02-02 0 0.065 0.054 0.073 - - 0 0 - 1.300 1.080 1.460 - - 0 - 0.00%
2026-01-30 0 0.065 0.061 0.070 - - 0 0 - 1.300 1.220 1.400 - - 0 - 0.00%
2026-01-29 0 0.065 0.062 0.072 - - 0 0 - 1.300 1.240 1.440 - - 0 - 0.00%
2026-01-28 0 0.065 0.061 0.071 - - 0 0 - 1.300 1.220 1.420 - - 0 - 0.00%
2026-01-27 0 0.065 0.062 0.073 - - 0 0 - 1.300 1.240 1.460 - - 0 - 0.00%
2026-01-26 0 0.065 0.062 0.070 - - 0 0 - 1.300 1.240 1.400 - - 0 - 0.00%
2026-01-23 0 0.065 0.062 0.072 - - 0 0 - 1.300 1.240 1.440 - - 0 - 0.00%
2026-01-22 0 0.065 0.065 0.069 0.064 0.066 355,000 23,065 0.0650 1.300 1.300 1.380 1.280 1.320 17,750 1.2994 -2.99%
2026-01-21 0 0.067 0.063 0.067 - - 0 0 - 1.340 1.260 1.340 - - 0 - 0.00%
2026-01-20 0 0.067 0.067 0.073 - - 0 0 - 1.340 1.340 1.460 - - 0 - 0.00%
2026-01-19 0 0.067 0.066 0.073 0.067 0.080 575,000 39,970 0.0695 1.340 1.320 1.460 1.340 1.600 28,750 1.3903 -16.25%
2026-01-16 0 0.080 0.071 0.080 0.065 0.084 810,000 60,685 0.0749 1.600 1.420 1.600 1.300 1.680 40,500 1.4984 33.33%
2026-01-15 0 0.060 0.054 0.064 - - 0 0 - 1.200 1.080 1.280 - - 0 - 0.00%
2026-01-14 0 0.060 0.054 0.068 0.057 0.060 10,000 585 0.0585 1.200 1.080 1.360 1.140 1.200 500 1.1700 -6.25%
2026-01-13 0 0.064 0.052 0.064 - - 0 0 - 1.280 1.040 1.280 - - 0 - 0.00%
2026-01-12 0 0.064 0.057 0.064 - - 0 0 - 1.280 1.140 1.280 - - 0 - 0.00%
2026-01-09 0 0.064 0.057 0.064 - - 0 0 - 1.280 1.140 1.280 - - 0 - 0.00%
2026-01-08 0 0.064 0.057 0.064 - - 0 0 - 1.280 1.140 1.280 - - 0 - 0.00%
2026-01-07 0 0.064 0.057 0.065 - - 0 0 - 1.280 1.140 1.300 - - 0 - 0.00%
2026-01-06 0 0.064 0.057 0.065 - - 0 0 - 1.280 1.140 1.300 - - 0 - 0.00%
2026-01-05 0 0.064 0.059 0.069 0.056 0.062 355,000 20,390 0.0574 1.280 1.180 1.380 1.120 1.240 17,750 1.1487 0.00%
2026-01-02 0 0.064 0.050 0.068 - - 0 0 - 1.280 1.000 1.360 - - 0 - 0.00%
2025-12-31 0 0.064 0.050 0.069 - - 0 0 - 1.280 1.000 1.380 - - 0 - 0.00%
2025-12-30 0 0.064 0.052 0.070 - - 0 0 - 1.280 1.040 1.400 - - 0 - 0.00%
2025-12-29 0 0.064 0.057 0.068 0.056 0.058 155,000 8,875 0.0573 1.280 1.140 1.360 1.120 1.160 7,750 1.1452 4.92%
2025-12-24 0 0.061 0.057 0.074 - - 0 0 - 1.220 1.140 1.480 - - 0 - 0.00%
2025-12-23 0 0.061 0.056 0.074 - - 0 0 - 1.220 1.120 1.480 - - 0 - 0.00%
2025-12-22 0 0.061 0.060 0.063 0.058 0.060 70,000 4,130 0.0590 1.220 1.200 1.260 1.160 1.200 3,500 1.1800 -4.69%
2025-12-19 0 0.064 0.064 0.073 0.064 0.064 35,000 2,240 0.0640 1.280 1.280 1.460 1.280 1.280 1,750 1.2800 0.00%
2025-12-18 0 0.064 0.058 0.064 0.058 0.064 45,000 2,640 0.0587 1.280 1.160 1.280 1.160 1.280 2,250 1.1733 -3.03%
2025-12-17 0 0.066 0.059 0.066 - - 0 0 - 1.320 1.180 1.320 - - 0 - -2.94%
2025-12-16 0 0.068 0.062 0.068 - - 0 0 - 1.360 1.240 1.360 - - 0 - -1.45%
2025-12-15 0 0.069 0.060 0.072 - - 0 0 - 1.380 1.200 1.440 - - 0 - 0.00%
2025-12-12 0 0.069 0.060 0.072 0.057 0.069 235,000 15,595 0.0664 1.380 1.200 1.440 1.140 1.380 11,750 1.3272 21.05%
2025-12-11 0 0.057 0.057 0.065 0.057 0.059 25,000 1,465 0.0586 1.140 1.140 1.300 1.140 1.180 1,250 1.1720 -3.39%
2025-12-10 0 0.059 0.058 0.067 0.058 0.061 60,000 3,635 0.0606 1.180 1.160 1.340 1.160 1.220 3,000 1.2117 -3.28%
2025-12-09 0 0.061 0.061 0.068 0.061 0.061 245,000 14,945 0.0610 1.220 1.220 1.360 1.220 1.220 12,250 1.2200 -1.61%
2025-12-08 0 0.062 0.062 0.068 0.062 0.064 50,000 3,150 0.0630 1.240 1.240 1.360 1.240 1.280 2,500 1.2600 -8.82%
2025-12-05 0 0.068 0.068 0.069 0.063 0.068 20,000 1,310 0.0655 1.360 1.360 1.380 1.260 1.360 1,000 1.3100 -4.23%
2025-12-04 0 0.071 0.056 0.071 - - 0 0 - 1.420 1.120 1.420 - - 0 - -2.74%
2025-12-03 0 0.073 0.058 0.073 - - 0 0 - 1.460 1.160 1.460 - - 0 - 0.00%
2025-12-02 0 0.073 0.066 0.074 0.062 0.068 110,000 7,250 0.0659 1.460 1.320 1.480 1.240 1.360 5,500 1.3182 -3.95%
2025-12-01 0 0.076 0.060 0.076 - - 0 0 - 1.520 1.200 1.520 - - 0 - 0.00%
2025-11-28 0 0.076 0.065 0.076 0.076 0.076 20,000 1,520 0.0760 1.520 1.300 1.520 1.520 1.520 1,000 1.5200 0.00%
2025-11-27 0 0.076 0.068 0.076 - - 0 0 - 1.520 1.360 1.520 - - 0 - 0.00%
2025-11-26 0 0.076 0.070 0.078 0.069 0.069 35,000 2,505 0.0716 1.520 1.400 1.560 1.380 1.380 1,750 1.4314 5.56%
2025-11-25 0 0.072 0.068 0.078 0.066 0.072 330,000 23,695 0.0718 1.440 1.360 1.560 1.320 1.440 16,500 1.4361 0.00%
2025-11-24 0 0.072 0.067 0.072 0.074 0.074 20,000 1,480 0.0740 1.440 1.340 1.440 1.480 1.480 1,000 1.4800 -1.37%
2025-11-21 0 0.073 0.068 0.073 - - 0 0 - 1.460 1.360 1.460 - - 0 - -2.67%
2025-11-20 0 0.075 0.067 0.075 - - 0 0 - 1.500 1.340 1.500 - - 0 - 0.00%
2025-11-19 0 0.075 0.067 0.075 - - 0 0 - 1.500 1.340 1.500 - - 0 - -1.32%
2025-11-18 0 0.076 0.067 0.076 - - 0 0 - 1.520 1.340 1.520 - - 0 - -1.30%
2025-11-17 0 0.077 0.071 0.080 0.067 0.069 40,000 2,720 0.0680 1.540 1.420 1.600 1.340 1.380 2,000 1.3600 2.67%
2025-11-14 0 0.075 0.067 0.079 - - 0 0 - 1.500 1.340 1.580 - - 0 - 0.00%
2025-11-13 0 0.075 0.069 0.076 0.068 0.074 85,000 6,260 0.0736 1.500 1.380 1.520 1.360 1.480 4,250 1.4729 -1.32%
2025-11-12 0 0.076 0.066 0.076 - - 0 0 - 1.520 1.320 1.520 - - 0 - 0.00%
2025-11-11 0 0.076 0.066 0.080 0.071 0.076 40,000 2,940 0.0735 1.520 1.320 1.600 1.420 1.520 2,000 1.4700 2.70%
2025-11-10 0 0.074 0.074 0.083 0.073 0.074 65,000 4,815 0.0741 1.480 1.480 1.660 1.460 1.480 3,250 1.4815 -8.64%
2025-11-07 0 0.081 0.065 0.085 - - 0 0 - 1.620 1.300 1.700 - - 0 - 0.00%
2025-11-06 0 0.081 0.081 0.085 - - 0 0 - 1.620 1.620 1.700 - - 0 - 0.00%
2025-11-05 0 0.081 0.073 0.085 - - 0 0 - 1.620 1.460 1.700 - - 0 - 0.00%
2025-11-04 0 0.081 0.065 0.085 0.081 0.081 5,000 405 0.0810 1.620 1.300 1.700 1.620 1.620 250 1.6200 0.00%
2025-11-03 0 0.081 0.074 0.081 - - 0 0 - 1.620 1.480 1.620 - - 0 - 0.00%
2025-10-31 0 0.081 0.075 0.083 0.073 0.077 125,000 9,295 0.0744 1.620 1.500 1.660 1.460 1.540 6,250 1.4872 -5.81%
2025-10-30 0 0.086 0.078 0.086 0.080 0.086 165,000 13,685 0.0829 1.720 1.560 1.720 1.600 1.720 8,250 1.6588 10.26%
2025-10-28 0 0.078 0.062 0.078 0.079 0.079 5,000 395 0.0790 1.560 1.240 1.560 1.580 1.580 250 1.5800 -1.27%
2025-10-27 0 0.079 0.076 0.080 0.074 0.074 5,000 370 0.0740 1.580 1.520 1.600 1.480 1.480 250 1.4800 -2.47%
2025-10-24 0 0.081 0.072 0.084 0.072 0.088 1,465,000 116,385 0.0794 1.620 1.440 1.680 1.440 1.760 73,250 1.5889 6.58%
2025-10-23 0 0.076 0.074 0.092 0.073 0.085 235,000 19,685 0.0838 1.520 1.480 1.840 1.460 1.700 11,750 1.6753 -11.63%
2025-10-22 0 0.086 0.068 0.090 - - 0 0 - 1.720 1.360 1.800 - - 0 - 0.00%
2025-10-21 0 0.086 0.068 0.089 - - 0 0 - 1.720 1.360 1.780 - - 0 - 0.00%
2025-10-20 0 0.086 0.077 0.087 0.074 0.086 1,060,000 84,600 0.0798 1.720 1.540 1.740 1.480 1.720 53,000 1.5962 7.50%
2025-10-17 0 0.080 0.072 0.080 - - 0 0 - 1.600 1.440 1.600 - - 0 - -9.09%
2025-10-16 0 0.088 0.073 0.088 0.083 0.088 125,000 10,400 0.0832 1.760 1.460 1.760 1.660 1.760 6,250 1.6640 -1.12%
2025-10-15 0 0.089 0.082 0.091 0.080 0.091 30,000 2,550 0.0850 1.780 1.640 1.820 1.600 1.820 1,500 1.7000 -4.30%
2025-10-14 0 0.093 0.084 0.093 - - 0 0 - 1.860 1.680 1.860 - - 0 - -2.11%
2025-10-13 0 0.095 0.076 0.095 - - 0 0 - 1.900 1.520 1.900 - - 0 - 0.00%
2025-10-10 0 0.095 0.086 0.095 - - 0 0 - 1.900 1.720 1.900 - - 0 - -1.04%
2025-10-09 0 0.096 0.076 0.096 - - 0 0 - 1.920 1.520 1.920 - - 0 - 0.00%
2025-10-08 0 0.096 0.087 0.105 0.091 0.093 35,000 3,215 0.0919 1.920 1.740 2.100 1.820 1.860 1,750 1.8371 0.00%
2025-10-06 0 0.096 0.088 0.101 - - 0 0 - 1.920 1.760 2.020 - - 0 - 3.23%
2025-10-03 0 0.093 0.086 0.093 0.093 0.094 60,000 5,630 0.0938 1.860 1.720 1.860 1.860 1.880 3,000 1.8767 -7.92%
2025-10-02 0 0.101 0.088 0.101 0.104 0.104 95,000 9,880 0.1040 2.020 1.760 2.020 2.080 2.080 4,750 2.0800 2.02%
2025-09-30 0 0.099 0.085 0.099 0.100 0.100 5,000 500 0.1000 1.980 1.700 1.980 2.000 2.000 250 2.0000 2.06%
2025-09-29 0 0.097 0.084 0.101 0.081 0.097 760,000 70,865 0.0932 1.940 1.680 2.020 1.620 1.940 38,000 1.8649 11.49%
2025-09-26 0 0.087 0.076 0.087 - - 0 0 - 1.740 1.520 1.740 - - 0 - -1.14%
2025-09-25 0 0.088 0.088 0.089 0.083 0.088 230,000 19,620 0.0853 1.760 1.760 1.780 1.660 1.760 11,500 1.7061 -1.12%
2025-09-24 0 0.089 0.084 0.090 0.077 0.089 650,000 53,880 0.0829 1.780 1.680 1.800 1.540 1.780 32,500 1.6578 0.00%
2025-09-23 0 0.089 0.083 0.089 0.089 0.089 5,000 445 0.0890 1.780 1.660 1.780 1.780 1.780 250 1.7800 -2.20%
2025-09-22 0 0.091 0.086 0.091 - - 0 0 - 1.820 1.720 1.820 - - 0 - 0.00%
2025-09-19 0 0.091 0.085 0.093 0.085 0.089 160,000 13,845 0.0865 1.820 1.700 1.860 1.700 1.780 8,000 1.7306 3.41%
2025-09-18 0 0.088 0.083 0.091 0.082 0.082 70,000 5,740 0.0820 1.760 1.660 1.820 1.640 1.640 3,500 1.6400 7.32%
2025-09-17 0 0.082 0.081 0.099 0.080 0.092 1,250,000 103,250 0.0826 1.640 1.620 1.980 1.600 1.840 62,500 1.6520 -11.83%
2025-09-16 0 0.093 0.092 0.102 0.092 0.098 300,000 28,435 0.0948 1.860 1.840 2.040 1.840 1.960 15,000 1.8957 -8.82%
2025-09-15 0 0.102 0.100 0.102 0.104 0.109 60,000 6,295 0.1049 2.040 2.000 2.040 2.080 2.180 3,000 2.0983 -11.30%
2025-09-12 0 0.115 0.109 0.120 0.105 0.118 185,000 20,085 0.1086 2.300 2.180 2.400 2.100 2.360 9,250 2.1714 1.77%
2025-09-11 0 0.113 0.108 0.114 0.108 0.113 35,000 3,805 0.1087 2.260 2.160 2.280 2.160 2.260 1,750 2.1743 -1.74%
2025-09-10 0 0.115 0.109 0.118 0.108 0.120 590,000 65,250 0.1106 2.300 2.180 2.360 2.160 2.400 29,500 2.2119 -4.96%
2025-09-09 0 0.121 0.108 0.121 0.122 0.122 5,000 610 0.1220 2.420 2.160 2.420 2.440 2.440 250 2.4400 1.68%
2025-09-08 0 0.119 0.112 0.127 0.119 0.120 160,000 19,060 0.1191 2.380 2.240 2.540 2.380 2.400 8,000 2.3825 -10.53%
2025-09-05 0 0.133 0.121 0.133 0.119 0.136 55,000 6,620 0.1204 2.660 2.420 2.660 2.380 2.720 2,750 2.4073 10.83%
2025-09-04 0 0.120 0.113 0.120 0.131 0.135 55,000 7,325 0.1332 2.400 2.260 2.400 2.620 2.700 2,750 2.6636 3.45%
2025-09-03 0 0.116 0.115 0.135 0.122 0.136 30,000 3,720 0.1240 2.320 2.300 2.700 2.440 2.720 1,500 2.4800 -3.33%
2025-09-02 0 0.120 0.112 0.120 0.119 0.128 15,000 1,865 0.1243 2.400 2.240 2.400 2.380 2.560 750 2.4867 -8.40%
2025-09-01 0 0.131 0.122 0.131 0.112 0.137 140,000 16,645 0.1189 2.620 2.440 2.620 2.240 2.740 7,000 2.3779 9.17%
2025-08-29 0 0.120 0.120 0.123 0.109 0.128 285,000 33,265 0.1167 2.400 2.400 2.460 2.180 2.560 14,250 2.3344 -0.83%
2025-08-28 0 0.121 0.120 0.122 0.120 0.130 165,000 20,015 0.1213 2.420 2.400 2.440 2.400 2.600 8,250 2.4261 -4.72%
2025-08-27 0 0.127 0.121 0.127 0.120 0.132 430,000 52,845 0.1229 2.540 2.420 2.540 2.400 2.640 21,500 2.4579 -3.79%
2025-08-26 0 0.132 0.123 0.132 - - 0 0 - 2.640 2.460 2.640 - - 0 - -4.35%
2025-08-25 0 0.138 0.134 0.140 0.131 0.177 510,000 72,940 0.1430 2.760 2.680 2.800 2.620 3.540 25,500 2.8604 -4.83%
2025-08-22 0 0.145 0.128 0.146 0.129 0.148 100,000 14,065 0.1407 2.900 2.560 2.920 2.580 2.960 5,000 2.8130 3.57%
2025-08-21 0 0.140 0.129 0.140 0.128 0.142 225,000 30,005 0.1334 2.800 2.580 2.800 2.560 2.840 11,250 2.6671 1.45%
2025-08-20 0 0.138 0.134 0.150 0.137 0.143 260,000 36,995 0.1423 2.760 2.680 3.000 2.740 2.860 13,000 2.8458 -7.38%
2025-08-19 0 0.149 0.144 0.149 0.142 0.153 485,000 70,880 0.1461 2.980 2.880 2.980 2.840 3.060 24,250 2.9229 -2.61%
2025-08-18 0 0.153 0.143 0.158 0.140 0.160 505,000 73,210 0.1450 3.060 2.860 3.160 2.800 3.200 25,250 2.8994 -4.37%
2025-08-15 0 0.160 0.154 0.164 0.149 0.195 4,365,000 745,590 0.1708 3.200 3.080 3.280 2.980 3.900 218,250 3.4162 -6.98%
2025-08-14 0 0.172 0.171 0.172 0.126 0.235 31,805,000 6,049,370 0.1902 3.440 3.420 3.440 2.520 4.700 1,590,250 3.8040 36.51%
2025-08-13 0 0.126 0.126 0.133 0.113 0.140 3,050,000 370,110 0.1213 2.520 2.520 2.660 2.260 2.800 152,500 2.4270 -7.35%
2025-08-12 0 0.136 0.130 0.136 0.070 0.168 24,815,000 2,973,070 0.1198 2.720 2.600 2.720 1.400 3.360 1,240,750 2.3962 122.95%
2025-08-11 0 0.061 0.060 0.061 0.061 0.073 640,000 42,370 0.0662 1.220 1.200 1.220 1.220 1.460 32,000 1.3241 1.67%
2025-08-08 0 0.060 0.060 0.063 0.044 0.068 3,510,000 198,015 0.0564 1.200 1.200 1.260 0.880 1.360 175,500 1.1283 46.34%
2025-08-07 0 0.041 0.036 0.043 - - 0 0 - 0.820 0.720 0.860 - - 0 - 0.00%
2025-08-06 0 0.041 0.037 0.044 0.038 0.041 220,000 9,000 0.0409 0.820 0.740 0.880 0.760 0.820 11,000 0.8182 0.00%
2025-08-05 0 0.041 0.038 0.041 0.040 0.041 45,000 1,840 0.0409 0.820 0.760 0.820 0.800 0.820 2,250 0.8178 -2.38%
2025-08-04 0 0.042 0.035 0.042 - - 0 0 - 0.840 0.700 0.840 - - 0 - -2.33%
2025-08-01 0 0.043 0.036 0.042 0.040 0.043 550,000 21,935 0.0399 0.860 0.720 0.840 0.800 0.860 27,500 0.7976 -6.52%
2025-07-31 0 0.046 0.042 0.046 0.042 0.046 60,000 2,560 0.0427 0.920 0.840 0.920 0.840 0.920 3,000 0.8533 -2.13%
2025-07-30 0 0.047 0.043 0.047 - - 0 0 - 0.940 0.860 0.940 - - 0 - -2.08%
2025-07-29 0 0.048 0.041 0.048 0.042 0.049 65,000 2,765 0.0425 0.960 0.820 0.960 0.840 0.980 3,250 0.8508 -2.04%
2025-07-28 0 0.049 0.043 0.049 0.051 0.051 45,000 2,295 0.0510 0.980 0.860 0.980 1.020 1.020 2,250 1.0200 -2.00%
2025-07-25 0 0.050 0.043 0.050 - - 0 0 - 1.000 0.860 1.000 - - 0 - -1.96%
2025-07-24 0 0.051 0.044 0.051 - - 0 0 - 1.020 0.880 1.020 - - 0 - 0.00%
2025-07-23 0 0.051 0.042 0.051 0.043 0.051 50,000 2,260 0.0452 1.020 0.840 1.020 0.860 1.020 2,500 0.9040 8.51%
2025-07-22 0 0.047 0.044 0.048 0.036 0.047 450,000 18,880 0.0420 0.940 0.880 0.960 0.720 0.940 22,500 0.8391 4.44%
2025-07-21 0 0.045 0.043 0.050 0.045 0.053 575,000 26,325 0.0458 0.900 0.860 1.000 0.900 1.060 28,750 0.9157 -8.16%
2025-07-18 0 0.049 0.044 0.049 - - 0 0 - 0.980 0.880 0.980 - - 0 - 0.00%
2025-07-17 0 0.049 0.044 0.051 - - 0 0 - 0.980 0.880 1.020 - - 0 - 0.00%
2025-07-16 0 0.049 0.042 0.050 0.042 0.049 355,000 15,275 0.0430 0.980 0.840 1.000 0.840 0.980 17,750 0.8606 11.36%
2025-07-15 0 0.044 0.042 0.046 0.040 0.044 530,000 21,520 0.0406 0.880 0.840 0.920 0.800 0.880 26,500 0.8121 0.00%
2025-07-14 0 0.044 0.044 0.046 - - 0 0 - 0.880 0.880 0.920 - - 0 - 0.00%
2025-07-11 0 0.044 0.043 0.046 0.040 0.050 390,000 17,525 0.0449 0.880 0.860 0.920 0.800 1.000 19,500 0.8987 -18.52%
2025-07-10 0 0.054 0.040 0.054 - - 0 0 - 1.080 0.800 1.080 - - 0 - 0.00%
2025-07-09 0 0.054 0.042 0.054 - - 0 0 - 1.080 0.840 1.080 - - 0 - 0.00%
2025-07-08 0 0.054 0.040 0.063 - - 0 0 - 1.080 0.800 1.260 - - 0 - 0.00%
2025-07-07 0 0.054 0.046 0.054 - - 0 0 - 1.080 0.920 1.080 - - 0 - 0.00%
2025-07-04 0 0.054 0.042 0.054 0.054 0.054 5,000 270 0.0540 1.080 0.840 1.080 1.080 1.080 250 1.0800 0.00%
2025-07-03 0 0.054 0.046 0.054 0.044 0.057 20,000 1,055 0.0528 1.080 0.920 1.080 0.880 1.140 1,000 1.0550 -8.47%
2025-07-02 0 0.059 0.048 0.062 0.044 0.044 10,000 440 0.0440 1.180 0.960 1.240 0.880 0.880 500 0.8800 0.00%
2025-06-30 0 0.059 0.042 0.062 - - 0 0 - 1.180 0.840 1.240 - - 0 - 11.32%
2025-06-27 0 0.053 0.042 0.063 - - 0 0 - 1.060 0.840 1.260 - - 0 - 0.00%
2025-06-26 0 0.053 0.042 0.053 0.053 0.053 35,000 1,855 0.0530 1.060 0.840 1.060 1.060 1.060 1,750 1.0600 6.00%
2025-06-25 0 0.050 0.050 0.052 0.048 0.053 205,000 10,040 0.0490 1.000 1.000 1.040 0.960 1.060 10,250 0.9795 -7.41%
2025-06-24 0 0.054 0.054 0.066 0.054 0.071 915,000 58,465 0.0639 1.080 1.080 1.320 1.080 1.420 45,750 1.2779 5.88%
2025-06-23 0 0.051 0.046 0.053 - - 0 0 - 1.020 0.920 1.060 - - 0 - 0.00%
2025-06-20 0 0.051 0.046 0.052 - - 0 0 - 1.020 0.920 1.040 - - 0 - 0.00%
2025-06-19 0 0.051 0.048 0.053 0.049 0.060 75,000 4,130 0.0551 1.020 0.960 1.060 0.980 1.200 3,750 1.1013 2.00%
2025-06-18 0 0.050 0.046 0.053 0.046 0.046 5,000 230 0.0460 1.000 0.920 1.060 0.920 0.920 250 0.9200 -7.41%
2025-06-17 0 0.054 0.050 0.054 0.050 0.067 765,000 41,625 0.0544 1.080 1.000 1.080 1.000 1.340 38,250 1.0882 -1.82%
2025-06-16 0 0.055 0.045 0.063 - - 0 0 - 1.100 0.900 1.260 - - 0 - 12.24%
2025-06-13 0 0.049 0.045 0.063 - - 0 0 - 0.980 0.900 1.260 - - 0 - 0.00%
2025-06-12 0 0.049 0.049 0.052 0.049 0.049 70,000 3,430 0.0490 0.980 0.980 1.040 0.980 0.980 3,500 0.9800 -19.67%
2025-06-11 0 0.061 0.052 0.061 0.052 0.061 30,000 1,605 0.0535 1.220 1.040 1.220 1.040 1.220 1,500 1.0700 -7.58%
2025-06-10 0 0.066 0.051 0.067 0.071 0.071 5,000 355 0.0710 1.320 1.020 1.340 1.420 1.420 250 1.4200 3.12%
2025-06-09 0 0.064 0.053 0.064 0.056 0.065 65,000 3,685 0.0567 1.280 1.060 1.280 1.120 1.300 3,250 1.1338 -1.54%
2025-06-06 0 0.065 0.061 0.071 0.063 0.070 15,000 980 0.0653 1.300 1.220 1.420 1.260 1.400 750 1.3067 -8.45%
2025-06-05 0 0.071 0.057 0.075 0.069 0.080 570,000 41,060 0.0720 1.420 1.140 1.500 1.380 1.600 28,500 1.4407 -4.05%
2025-06-04 0 0.074 0.069 0.079 0.065 0.079 450,000 30,980 0.0688 1.480 1.380 1.580 1.300 1.580 22,500 1.3769 0.00%
2025-06-03 0 0.074 0.068 0.074 0.063 0.080 1,185,000 88,400 0.0746 1.480 1.360 1.480 1.260 1.600 59,250 1.4920 5.71%
2025-06-02 0 0.070 0.070 0.072 0.053 0.072 1,420,000 86,665 0.0610 1.400 1.400 1.440 1.060 1.440 71,000 1.2206 34.62%
2025-05-30 0 0.052 0.045 0.054 0.047 0.055 115,000 6,235 0.0542 1.040 0.900 1.080 0.940 1.100 5,750 1.0843 13.04%
2025-05-29 0 0.046 0.044 0.049 0.043 0.050 250,000 12,370 0.0495 0.920 0.880 0.980 0.860 1.000 12,500 0.9896 6.98%
2025-05-28 0 0.043 0.037 0.045 0.041 0.043 10,000 420 0.0420 0.860 0.740 0.900 0.820 0.860 500 0.8400 -8.51%
2025-05-27 0 0.047 0.040 0.045 0.038 0.046 500,000 21,680 0.0434 0.940 0.800 0.900 0.760 0.920 25,000 0.8672 23.68%
2025-05-26 0 0.038 0.038 0.040 0.037 0.040 505,000 19,375 0.0384 0.760 0.760 0.800 0.740 0.800 25,250 0.7673 2.70%
2025-05-23 0 0.037 0.033 0.037 0.032 0.037 310,000 10,185 0.0329 0.740 0.660 0.740 0.640 0.740 15,500 0.6571 12.12%
2025-05-22 0 0.033 0.032 0.034 0.029 0.033 555,000 16,605 0.0299 0.660 0.640 0.680 0.580 0.660 27,750 0.5984 -8.33%
2025-05-21 0 0.036 0.031 0.037 - - 0 0 - 0.720 0.620 0.740 - - 0 - 0.00%
2025-05-20 0 0.036 0.031 0.039 - - 0 0 - 0.720 0.620 0.780 - - 0 - 0.00%
2025-05-19 0 0.036 0.031 0.039 - - 0 0 - 0.720 0.620 0.780 - - 0 - 0.00%
2025-05-16 0 0.036 0.031 0.037 0.033 0.036 10,000 345 0.0345 0.720 0.620 0.740 0.660 0.720 500 0.6900 5.88%
2025-05-15 0 0.034 0.031 0.035 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2025-05-14 0 0.034 0.031 0.035 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2025-05-13 0 0.034 0.032 0.034 0.032 0.034 80,000 2,710 0.0339 0.680 0.640 0.680 0.640 0.680 4,000 0.6775 -5.56%
2025-05-12 0 0.036 0.032 0.038 - - 0 0 - 0.720 0.640 0.760 - - 0 - 0.00%
2025-05-09 0 0.036 0.033 0.035 0.036 0.036 5,000 180 0.0360 0.720 0.660 0.700 0.720 0.720 250 0.7200 -2.70%
2025-05-08 0 0.037 0.032 0.037 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2025-05-07 0 0.037 0.031 0.039 - - 0 0 - 0.740 0.620 0.780 - - 0 - 0.00%
2025-05-06 0 0.037 0.031 0.038 - - 0 0 - 0.740 0.620 0.760 - - 0 - 0.00%
2025-05-02 0 0.037 0.032 0.040 - - 0 0 - 0.740 0.640 0.800 - - 0 - 0.00%
2025-04-30 0 0.037 0.032 0.038 - - 0 0 - 0.740 0.640 0.760 - - 0 - 0.00%
2025-04-29 0 0.037 0.032 0.038 - - 0 0 - 0.740 0.640 0.760 - - 0 - 0.00%
2025-04-28 0 0.037 0.033 0.039 0.033 0.037 100,000 3,475 0.0348 0.740 0.660 0.780 0.660 0.740 5,000 0.6950 -2.63%
2025-04-25 0 0.038 0.032 0.040 - - 0 0 - 0.760 0.640 0.800 - - 0 - 0.00%
2025-04-24 0 0.038 0.033 0.038 - - 0 0 - 0.760 0.660 0.760 - - 0 - 0.00%
2025-04-23 0 0.038 0.032 0.040 - - 0 0 - 0.760 0.640 0.800 - - 0 - 0.00%
2025-04-22 0 0.038 0.032 0.040 - - 0 0 - 0.760 0.640 0.800 - - 0 - 0.00%
2025-04-17 0 0.038 0.032 0.038 - - 0 0 - 0.760 0.640 0.760 - - 0 - 0.00%
2025-04-16 0 0.038 0.032 0.038 - - 0 0 - 0.760 0.640 0.760 - - 0 - 0.00%
2025-04-15 0 0.038 0.032 0.040 - - 0 0 - 0.760 0.640 0.800 - - 0 - 5.56%
2025-04-14 0 0.036 0.032 0.040 0.030 0.036 100,000 3,070 0.0307 0.720 0.640 0.800 0.600 0.720 5,000 0.6140 -5.26%
2025-04-11 0 0.038 0.032 0.038 - - 0 0 - 0.760 0.640 0.760 - - 0 - 0.00%
2025-04-10 0 0.038 0.033 0.038 - - 0 0 - 0.760 0.660 0.760 - - 0 - 0.00%
2025-04-09 0 0.038 0.032 0.039 0.032 0.038 20,000 700 0.0350 0.760 0.640 0.780 0.640 0.760 1,000 0.7000 0.00%
2025-04-08 0 0.038 0.033 0.038 - - 0 0 - 0.760 0.660 0.760 - - 0 - -2.56%
2025-04-07 0 0.039 0.032 0.039 - - 0 0 - 0.780 0.640 0.780 - - 0 - 0.00%
2025-04-03 0 0.039 0.034 0.039 0.034 0.039 125,000 4,285 0.0343 0.780 0.680 0.780 0.680 0.780 6,250 0.6856 -2.50%
2025-04-02 0 0.040 0.034 0.041 - - 0 0 - 0.800 0.680 0.820 - - 0 - 0.00%
2025-04-01 0 0.040 0.033 0.041 - - 0 0 - 0.800 0.660 0.820 - - 0 - 0.00%
2025-03-31 0 0.040 0.033 0.041 - - 0 0 - 0.800 0.660 0.820 - - 0 - 0.00%
2025-03-28 0 0.040 0.035 0.041 - - 0 0 - 0.800 0.700 0.820 - - 0 - 0.00%
2025-03-27 0 0.040 0.033 0.041 - - 0 0 - 0.800 0.660 0.820 - - 0 - 0.00%
2025-03-26 0 0.040 0.034 0.041 - - 0 0 - 0.800 0.680 0.820 - - 0 - 0.00%
2025-03-25 0 0.040 0.033 0.041 - - 0 0 - 0.800 0.660 0.820 - - 0 - 0.00%
2025-03-24 0 0.040 0.033 0.040 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2025-03-21 0 0.040 0.034 0.042 - - 0 0 - 0.800 0.680 0.840 - - 0 - 0.00%
2025-03-20 0 0.040 0.033 0.043 - - 0 0 - 0.800 0.660 0.860 - - 0 - 0.00%
2025-03-19 0 0.040 0.033 0.042 - - 0 0 - 0.800 0.660 0.840 - - 0 - 0.00%
2025-03-18 0 0.040 0.033 0.043 - - 0 0 - 0.800 0.660 0.860 - - 0 - 0.00%
2025-03-17 0 0.040 0.034 0.042 0.040 0.040 30,000 1,200 0.0400 0.800 0.680 0.840 0.800 0.800 1,500 0.8000 0.00%
2025-03-14 0 0.040 0.032 0.040 - - 0 0 - 0.800 0.640 0.800 - - 0 - 0.00%
2025-03-13 0 0.040 0.033 0.042 - - 0 0 - 0.800 0.660 0.840 - - 0 - 0.00%
2025-03-12 0 0.040 0.033 0.042 0.033 0.033 50,000 1,650 0.0330 0.800 0.660 0.840 0.660 0.660 2,500 0.6600 5.26%
2025-03-11 0 0.038 0.033 0.040 - - 0 0 - 0.760 0.660 0.800 - - 0 - 0.00%
2025-03-10 0 0.038 0.033 0.038 - - 0 0 - 0.760 0.660 0.760 - - 0 - -2.56%
2025-03-07 0 0.039 0.034 0.039 0.035 0.039 105,000 3,695 0.0352 0.780 0.680 0.780 0.700 0.780 5,250 0.7038 0.00%
2025-03-06 0 0.039 0.037 0.040 0.038 0.039 1,130,000 43,675 0.0387 0.780 0.740 0.800 0.760 0.780 56,500 0.7730 0.00%
2025-03-05 0 0.039 0.035 0.040 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2025-03-04 0 0.039 0.035 0.040 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2025-03-03 0 0.039 0.035 0.040 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2025-02-28 0 0.039 0.035 0.040 - - 0 0 - 0.780 0.700 0.800 - - 0 - 0.00%
2025-02-27 0 0.039 0.035 0.040 0.035 0.035 25,000 875 0.0350 0.780 0.700 0.800 0.700 0.700 1,250 0.7000 -2.50%
2025-02-26 0 0.040 0.036 0.041 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2025-02-25 0 0.040 0.037 0.040 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2025-02-24 0 0.040 0.036 0.041 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2025-02-21 0 0.040 0.035 0.041 0.039 0.039 20,000 780 0.0390 0.800 0.700 0.820 0.780 0.780 1,000 0.7800 0.00%
2025-02-20 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2025-02-19 0 0.040 0.035 0.040 0.035 0.041 825,000 31,810 0.0386 0.800 0.700 0.800 0.700 0.820 41,250 0.7712 -2.44%
2025-02-18 0 0.041 0.036 0.041 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2025-02-17 0 0.041 0.039 0.045 0.041 0.041 225,000 9,225 0.0410 0.820 0.780 0.900 0.820 0.820 11,250 0.8200 0.00%
2025-02-14 0 0.041 0.036 0.041 0.042 0.043 35,000 1,500 0.0429 0.820 0.720 0.820 0.840 0.860 1,750 0.8571 -2.38%
2025-02-13 0 0.042 0.041 0.043 - - 0 0 - 0.840 0.820 0.860 - - 0 - 0.00%
2025-02-12 0 0.042 0.038 0.043 - - 0 0 - 0.840 0.760 0.860 - - 0 - 0.00%
2025-02-11 0 0.042 0.038 0.042 0.037 0.044 255,000 9,810 0.0385 0.840 0.760 0.840 0.740 0.880 12,750 0.7694 -4.55%
2025-02-10 0 0.044 0.037 0.044 - - 0 0 - 0.880 0.740 0.880 - - 0 - 0.00%
2025-02-07 0 0.044 0.037 0.046 - - 0 0 - 0.880 0.740 0.920 - - 0 - 0.00%
2025-02-06 0 0.044 0.041 0.044 - - 0 0 - 0.880 0.820 0.880 - - 0 - 0.00%
2025-02-05 0 0.044 0.042 0.049 - - 0 0 - 0.880 0.840 0.980 - - 0 - 2.33%
2025-02-04 0 0.043 0.042 0.047 - - 0 0 - 0.860 0.840 0.940 - - 0 - 7.50%
2025-02-03 0 0.040 0.036 0.043 - - 0 0 - 0.800 0.720 0.860 - - 0 - 0.00%
2025-01-28 0 0.040 0.035 0.043 - - 0 0 - 0.800 0.700 0.860 - - 0 - 0.00%
2025-01-27 0 0.040 0.037 0.043 - - 0 0 - 0.800 0.740 0.860 - - 0 - 2.56%
2025-01-24 0 0.039 0.035 0.039 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2025-01-23 0 0.039 0.039 0.043 - - 0 0 - 0.780 0.780 0.860 - - 0 - 0.00%
2025-01-22 0 0.039 0.036 0.041 - - 0 0 - 0.780 0.720 0.820 - - 0 - 0.00%
2025-01-21 0 0.039 0.036 0.041 0.039 0.039 200,000 7,800 0.0390 0.780 0.720 0.820 0.780 0.780 10,000 0.7800 2.63%
2025-01-20 0 0.038 0.034 0.038 - - 0 0 - 0.760 0.680 0.760 - - 0 - -2.56%
2025-01-17 0 0.039 0.036 0.041 - - 0 0 - 0.780 0.720 0.820 - - 0 - 0.00%
2025-01-16 0 0.039 0.035 0.041 - - 0 0 - 0.780 0.700 0.820 - - 0 - 0.00%
2025-01-15 0 0.039 0.034 0.042 0.037 0.037 375,000 13,875 0.0370 0.780 0.680 0.840 0.740 0.740 18,750 0.7400 11.43%
2025-01-14 0 0.035 0.033 0.038 - - 0 0 - 0.700 0.660 0.760 - - 0 - 0.00%
2025-01-13 0 0.035 0.033 0.038 - - 0 0 - 0.700 0.660 0.760 - - 0 - 0.00%
2025-01-10 0 0.035 0.035 0.038 - - 0 0 - 0.700 0.700 0.760 - - 0 - 0.00%
2025-01-09 0 0.035 0.034 0.037 - - 85,000 2,890 0.0340 0.700 0.680 0.740 - - 4,250 0.6800 2.94%
2025-01-08 0 0.034 0.033 0.038 - - 0 0 - 0.680 0.660 0.760 - - 0 - 0.00%
2025-01-07 0 0.034 0.031 0.037 - - 0 0 - 0.680 0.620 0.740 - - 0 - 0.00%
2025-01-06 0 0.034 0.031 0.037 - - 0 0 - 0.680 0.620 0.740 - - 0 - 0.00%
2025-01-03 0 0.034 0.033 0.037 - - 0 0 - 0.680 0.660 0.740 - - 0 - 0.00%
2025-01-02 0 0.034 0.033 0.037 0.033 0.033 40,000 1,320 0.0330 0.680 0.660 0.740 0.660 0.660 2,000 0.6600 3.03%
2024-12-31 0 0.033 0.033 0.035 0.033 0.033 5,000 165 0.0330 0.660 0.660 0.700 0.660 0.660 250 0.6600 0.00%
2024-12-30 0 0.033 0.031 0.034 0.031 0.031 5,000 155 0.0310 0.660 0.620 0.680 0.620 0.620 250 0.6200 3.12%
2024-12-27 0 0.032 0.030 0.033 0.032 0.032 5,000 160 0.0320 0.640 0.600 0.660 0.640 0.640 250 0.6400 -3.03%
2024-12-24 0 0.033 0.030 0.033 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2024-12-23 0 0.033 0.030 0.033 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2024-12-20 0 0.033 0.030 0.033 0.033 0.033 5,000 165 0.0330 0.660 0.600 0.660 0.660 0.660 250 0.6600 6.45%
2024-12-19 0 0.031 0.030 0.034 - - 0 0 - 0.620 0.600 0.680 - - 0 - -3.13%
2024-12-18 0 0.032 0.030 0.032 - - 0 0 - 0.640 0.600 0.640 - - 0 - -5.88%
2024-12-17 0 0.034 0.031 0.033 0.030 0.034 255,000 7,730 0.0303 0.680 0.620 0.660 0.600 0.680 12,750 0.6063 -2.86%
2024-12-16 0 0.035 0.030 0.038 - - 0 0 - 0.700 0.600 0.760 - - 0 - 0.00%
2024-12-13 0 0.035 0.030 0.038 - - 0 0 - 0.700 0.600 0.760 - - 0 - 0.00%
2024-12-12 0 0.035 0.031 0.038 - - 0 0 - 0.700 0.620 0.760 - - 0 - 0.00%
2024-12-11 0 0.035 0.032 0.038 - - 0 0 - 0.700 0.640 0.760 - - 0 - 0.00%
2024-12-10 0 0.035 0.032 0.038 0.030 0.036 155,000 5,230 0.0337 0.700 0.640 0.760 0.600 0.720 7,750 0.6748 -2.78%
2024-12-09 0 0.036 0.030 0.037 - - 0 0 - 0.720 0.600 0.740 - - 0 - 0.00%
2024-12-06 0 0.036 0.030 0.036 - - 0 0 - 0.720 0.600 0.720 - - 0 - 0.00%
2024-12-05 0 0.036 0.032 0.036 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2024-12-04 0 0.036 0.033 0.036 0.033 0.036 55,000 1,830 0.0333 0.720 0.660 0.720 0.660 0.720 2,750 0.6655 0.00%
2024-12-03 0 0.036 0.034 0.037 - - 0 0 - 0.720 0.680 0.740 - - 0 - 0.00%
2024-12-02 0 0.036 0.033 0.037 0.032 0.034 855,000 27,515 0.0322 0.720 0.660 0.740 0.640 0.680 42,750 0.6436 -5.26%
2024-11-29 0 0.038 0.035 0.039 0.038 0.038 35,000 1,330 0.0380 0.760 0.700 0.780 0.760 0.760 1,750 0.7600 2.70%
2024-11-28 0 0.037 0.033 0.039 - - 0 0 - 0.740 0.660 0.780 - - 0 - 0.00%
2024-11-27 0 0.037 0.035 0.038 0.031 0.046 1,095,000 37,110 0.0339 0.740 0.700 0.760 0.620 0.920 54,750 0.6778 -19.57%
2024-11-26 0 0.046 0.039 0.049 - - 0 0 - 0.920 0.780 0.980 - - 0 - 0.00%
2024-11-25 0 0.046 0.039 0.048 - - 0 0 - 0.920 0.780 0.960 - - 0 - 0.00%
2024-11-22 0 0.046 0.039 0.048 0.039 0.040 40,000 1,585 0.0396 0.920 0.780 0.960 0.780 0.800 2,000 0.7925 2.22%
2024-11-21 0 0.045 0.040 0.052 - - 0 0 - 0.900 0.800 1.040 - - 0 - 0.00%
2024-11-20 0 0.045 0.039 0.053 - - 0 0 - 0.900 0.780 1.060 - - 0 - 0.00%
2024-11-19 0 0.045 0.039 0.045 0.045 0.045 50,000 2,250 0.0450 0.900 0.780 0.900 0.900 0.900 2,500 0.9000 -6.25%
2024-11-18 0 0.048 0.046 0.065 - - 0 0 - 0.960 0.920 1.300 - - 0 - 0.00%
2024-11-15 0 0.048 0.045 0.060 - - 0 0 - 0.960 0.900 1.200 - - 0 - 0.00%
2024-11-14 0 0.048 0.045 0.048 0.048 0.048 200,000 9,600 0.0480 0.960 0.900 0.960 0.960 0.960 10,000 0.9600 4.35%
2024-11-13 0 0.046 0.044 0.048 0.044 0.045 310,000 13,715 0.0442 0.920 0.880 0.960 0.880 0.900 15,500 0.8848 -4.17%
2024-11-12 0 0.048 0.044 0.048 - - 0 0 - 0.960 0.880 0.960 - - 0 - 0.00%
2024-11-11 0 0.048 0.043 0.048 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2024-11-08 0 0.048 0.044 0.048 - - 0 0 - 0.960 0.880 0.960 - - 0 - 0.00%
2024-11-07 0 0.048 0.043 0.048 - - 0 0 - 0.960 0.860 0.960 - - 0 - -4.00%
2024-11-06 0 0.050 0.043 0.050 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2024-11-05 0 0.050 0.044 0.050 - - 0 0 - 1.000 0.880 1.000 - - 0 - 0.00%
2024-11-04 0 0.050 0.044 0.062 - - 0 0 - 1.000 0.880 1.240 - - 0 - 11.11%
2024-11-01 0 0.045 0.044 0.045 - - 0 0 - 0.900 0.880 0.900 - - 0 - -10.00%
2024-10-31 0 0.050 0.044 0.051 - - 0 0 - 1.000 0.880 1.020 - - 0 - 0.00%
2024-10-30 0 0.050 0.044 0.050 0.051 0.051 300,000 15,300 0.0510 1.000 0.880 1.000 1.020 1.020 15,000 1.0200 -1.96%
2024-10-29 0 0.051 0.042 0.051 0.052 0.052 50,000 2,600 0.0520 1.020 0.840 1.020 1.040 1.040 2,500 1.0400 -1.92%
2024-10-28 0 0.052 0.041 0.057 - - 0 0 - 1.040 0.820 1.140 - - 0 - 0.00%
2024-10-25 0 0.052 0.045 0.052 - - 0 0 - 1.040 0.900 1.040 - - 0 - 0.00%
2024-10-24 0 0.052 0.042 0.058 - - 0 0 - 1.040 0.840 1.160 - - 0 - 0.00%
2024-10-23 0 0.052 0.041 0.057 0.052 0.052 5,000 260 0.0520 1.040 0.820 1.140 1.040 1.040 250 1.0400 4.00%
2024-10-22 0 0.050 0.041 0.052 - - 0 0 - 1.000 0.820 1.040 - - 0 - 0.00%
2024-10-21 0 0.050 0.040 0.050 0.050 0.050 150,000 7,500 0.0500 1.000 0.800 1.000 1.000 1.000 7,500 1.0000 0.00%
2024-10-18 0 0.050 0.044 0.050 0.050 0.053 55,000 2,765 0.0503 1.000 0.880 1.000 1.000 1.060 2,750 1.0055 0.00%
2024-10-17 0 0.050 0.043 0.050 0.049 0.053 80,000 4,085 0.0511 1.000 0.860 1.000 0.980 1.060 4,000 1.0213 0.00%
2024-10-16 0 0.050 0.042 0.050 0.050 0.050 25,000 1,250 0.0500 1.000 0.840 1.000 1.000 1.000 1,250 1.0000 6.38%
2024-10-15 0 0.047 0.039 0.047 0.039 0.047 240,000 10,600 0.0442 0.940 0.780 0.940 0.780 0.940 12,000 0.8833 -2.08%
2024-10-14 0 0.048 0.038 0.048 - - 0 0 - 0.960 0.760 0.960 - - 0 - -4.00%
2024-10-10 0 0.050 0.038 0.050 - - 0 0 - 1.000 0.760 1.000 - - 0 - -5.66%
2024-10-09 0 0.053 0.041 0.059 - - 0 0 - 1.060 0.820 1.180 - - 0 - 0.00%
2024-10-08 0 0.053 0.043 0.053 0.054 0.061 25,000 1,450 0.0580 1.060 0.860 1.060 1.080 1.220 1,250 1.1600 12.77%
2024-10-07 0 0.047 0.047 0.049 0.046 0.053 435,000 21,630 0.0497 0.940 0.940 0.980 0.920 1.060 21,750 0.9945 -2.08%
2024-10-04 0 0.048 0.046 0.050 0.043 0.044 30,000 1,295 0.0432 0.960 0.920 1.000 0.860 0.880 1,500 0.8633 14.29%
2024-10-03 0 0.042 0.039 0.044 0.036 0.044 690,000 28,640 0.0415 0.840 0.780 0.880 0.720 0.880 34,500 0.8301 13.51%
2024-10-02 0 0.037 0.033 0.037 0.032 0.037 725,000 25,985 0.0358 0.740 0.660 0.740 0.640 0.740 36,250 0.7168 5.71%
2024-09-30 0 0.035 0.032 0.037 0.031 0.032 70,000 2,320 0.0331 0.700 0.640 0.740 0.620 0.640 3,500 0.6629 9.37%
2024-09-27 0 0.032 0.033 0.034 0.031 0.033 1,015,000 31,545 0.0311 0.640 0.660 0.680 0.620 0.660 50,750 0.6216 -3.03%
2024-09-26 0 0.033 0.031 0.035 0.033 0.033 200,000 6,600 0.0330 0.660 0.620 0.700 0.660 0.660 10,000 0.6600 0.00%
2024-09-25 0 0.033 0.031 0.034 0.031 0.035 695,000 21,805 0.0314 0.660 0.620 0.680 0.620 0.700 34,750 0.6275 -10.81%
2024-09-24 0 0.037 0.035 0.037 0.036 0.038 985,000 35,865 0.0364 0.740 0.700 0.740 0.720 0.760 49,250 0.7282 -7.50%
2024-09-23 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - -11.11%
2024-09-20 0 0.045 0.037 0.045 - - 0 0 - 0.900 0.740 0.900 - - 0 - -2.17%
2024-09-19 0 0.046 0.041 0.047 0.042 0.053 1,055,000 49,660 0.0471 0.920 0.820 0.940 0.840 1.060 52,750 0.9414 15.00%
2024-09-17 0 0.040 0.040 0.047 0.037 0.140 8,520,000 477,640 0.0561 0.800 0.800 0.940 0.740 2.800 426,000 1.1212 8.11%
2024-09-16 0 0.037 0.032 0.039 0.032 0.037 165,000 5,670 0.0344 0.740 0.640 0.780 0.640 0.740 8,250 0.6873 -9.76%
2024-09-13 0 0.041 0.033 0.039 0.043 0.043 5,000 215 0.0430 0.820 0.660 0.780 0.860 0.860 250 0.8600 7.89%
2024-09-12 0 0.038 0.035 0.038 0.050 0.050 5,000 250 0.0500 0.760 0.700 0.760 1.000 1.000 250 1.0000 5.56%
2024-09-11 0 0.036 0.037 0.039 0.032 0.042 15,000 550 0.0367 0.720 0.740 0.780 0.640 0.840 750 0.7333 9.09%
2024-09-10 0 0.033 0.030 0.033 0.030 0.037 145,000 4,585 0.0316 0.660 0.600 0.660 0.600 0.740 7,250 0.6324 -2.94%
2024-09-09 0 0.034 0.032 0.034 0.032 0.034 55,000 1,860 0.0338 0.680 0.640 0.680 0.640 0.680 2,750 0.6764 -5.56%
2024-09-05 0 0.036 0.033 0.036 - - 0 0 - 0.720 0.660 0.720 - - 0 - -5.26%
2024-09-04 0 0.038 0.032 0.038 - - 0 0 - 0.760 0.640 0.760 - - 0 - -9.52%
2024-09-03 0 0.042 0.036 0.042 0.036 0.042 60,000 2,200 0.0367 0.840 0.720 0.840 0.720 0.840 3,000 0.7333 5.00%
2024-09-02 0 0.040 0.035 0.041 0.035 0.039 30,000 1,075 0.0358 0.800 0.700 0.820 0.700 0.780 1,500 0.7167 0.00%
2024-08-30 0 0.040 0.033 0.041 0.041 0.041 5,000 205 0.0410 0.800 0.660 0.820 0.820 0.820 250 0.8200 5.26%
2024-08-29 0 0.038 0.033 0.040 - - 0 0 - 0.760 0.660 0.800 - - 0 - 0.00%
2024-08-28 0 0.038 0.032 0.040 0.029 0.029 5,000 145 0.0290 0.760 0.640 0.800 0.580 0.580 250 0.5800 8.57%
2024-08-27 0 0.035 0.033 0.037 0.032 0.045 30,000 1,135 0.0378 0.700 0.660 0.740 0.640 0.900 1,500 0.7567 0.00%
2024-08-26 0 0.035 0.033 0.035 0.038 0.038 35,000 1,330 0.0380 0.700 0.660 0.700 0.760 0.760 1,750 0.7600 -14.63%
2024-08-23 0 0.041 0.033 0.042 - - 0 0 - 0.820 0.660 0.840 - - 0 - 0.00%
2024-08-22 0 0.041 0.033 0.042 0.032 0.041 25,000 950 0.0380 0.820 0.660 0.840 0.640 0.820 1,250 0.7600 10.81%
2024-08-21 0 0.037 0.035 0.037 0.034 0.040 725,000 25,425 0.0351 0.740 0.700 0.740 0.680 0.800 36,250 0.7014 0.00%
2024-08-20 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - -2.63%
2024-08-19 0 0.038 0.035 0.038 0.032 0.043 3,310,000 120,360 0.0364 0.760 0.700 0.760 0.640 0.860 165,500 0.7273 -13.64%
2024-08-16 0 0.044 0.043 0.044 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2024-08-15 0 0.044 0.043 0.045 - - 0 0 - 0.880 0.860 0.900 - - 0 - 0.00%
2024-08-14 0 0.044 0.043 0.045 - - 0 0 - 0.880 0.860 0.900 - - 0 - 0.00%
2024-08-13 0 0.044 0.043 0.044 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2024-08-12 0 0.044 0.043 0.045 - - 0 0 - 0.880 0.860 0.900 - - 0 - 0.00%
2024-08-09 0 0.044 0.043 0.044 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2024-08-08 0 0.044 0.043 0.044 - - 0 0 - 0.880 0.860 0.880 - - 0 - -2.22%
2024-08-07 0 0.045 0.043 0.045 0.043 0.046 30,000 1,345 0.0448 0.900 0.860 0.900 0.860 0.920 1,500 0.8967 -2.17%
2024-08-06 0 0.046 0.043 0.046 0.046 0.046 5,000 230 0.0460 0.920 0.860 0.920 0.920 0.920 250 0.9200 -6.12%
2024-08-05 0 0.049 0.047 0.049 - - 0 0 - 0.980 0.940 0.980 - - 0 - -2.00%
2024-08-02 0 0.050 0.046 0.050 0.054 0.054 5,000 270 0.0540 1.000 0.920 1.000 1.080 1.080 250 1.0800 -9.09%
2024-08-01 0 0.055 0.047 0.055 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2024-07-31 0 0.055 0.047 0.055 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2024-07-30 0 0.055 0.047 0.055 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2024-07-29 0 0.055 0.047 0.055 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2024-07-26 0 0.055 0.047 0.057 - - 0 0 - 1.100 0.940 1.140 - - 0 - 0.00%
2024-07-25 0 0.055 0.047 0.058 - - 0 0 - 1.100 0.940 1.160 - - 0 - 0.00%
2024-07-24 0 0.055 0.047 0.058 - - 0 0 - 1.100 0.940 1.160 - - 0 - 0.00%
2024-07-23 0 0.055 0.047 0.058 - - 0 0 - 1.100 0.940 1.160 - - 0 - 0.00%
2024-07-22 0 0.055 0.047 0.058 - - 0 0 - 1.100 0.940 1.160 - - 0 - 0.00%
2024-07-19 0 0.055 0.047 0.058 - - 0 0 - 1.100 0.940 1.160 - - 0 - 0.00%
2024-07-18 0 0.055 0.047 0.057 - - 0 0 - 1.100 0.940 1.140 - - 0 - 0.00%
2024-07-17 0 0.055 0.047 0.055 - - 0 0 - 1.100 0.940 1.100 - - 0 - 0.00%
2024-07-16 0 0.055 0.047 0.058 - - 0 0 - 1.100 0.940 1.160 - - 0 - 0.00%
2024-07-15 0 0.055 0.047 0.058 - - 0 0 - 1.100 0.940 1.160 - - 0 - 0.00%
2024-07-12 0 0.055 0.047 0.058 0.045 0.055 10,000 500 0.0500 1.100 0.940 1.160 0.900 1.100 500 1.0000 0.00%
2024-07-11 0 0.055 0.045 0.055 - - 0 0 - 1.100 0.900 1.100 - - 0 - 0.00%
2024-07-10 0 0.055 0.045 0.055 - - 0 0 - 1.100 0.900 1.100 - - 0 - 0.00%
2024-07-09 0 0.055 0.044 0.055 - - 0 0 - 1.100 0.880 1.100 - - 0 - 0.00%
2024-07-08 0 0.055 0.044 0.055 - - 0 0 - 1.100 0.880 1.100 - - 0 - 0.00%
2024-07-05 0 0.055 0.044 0.055 - - 0 0 - 1.100 0.880 1.100 - - 0 - 0.00%
2024-07-04 0 0.055 0.044 0.055 - - 0 0 - 1.100 0.880 1.100 - - 0 - 0.00%
2024-07-03 0 0.055 0.045 0.055 - - 0 0 - 1.100 0.900 1.100 - - 0 - 0.00%
2024-07-02 0 0.055 0.044 0.055 - - 0 0 - 1.100 0.880 1.100 - - 0 - 0.00%
2024-06-28 0 0.055 0.044 0.055 - - 0 0 - 1.100 0.880 1.100 - - 0 - 0.00%
2024-06-27 0 0.055 0.044 0.055 - - 0 0 - 1.100 0.880 1.100 - - 0 - 0.00%
2024-06-26 0 0.055 0.047 0.057 0.042 0.042 10,000 420 0.0420 1.100 0.940 1.140 0.840 0.840 500 0.8400 -1.79%
2024-06-25 0 0.056 0.044 0.057 0.050 0.052 60,000 3,020 0.0503 1.120 0.880 1.140 1.000 1.040 3,000 1.0067 5.66%
2024-06-24 0 0.053 0.053 0.059 0.050 0.056 220,000 12,080 0.0549 1.060 1.060 1.180 1.000 1.120 11,000 1.0982 -7.02%
2024-06-21 0 0.057 0.052 0.057 0.060 0.060 5,000 300 0.0600 1.140 1.040 1.140 1.200 1.200 250 1.2000 -5.00%
2024-06-20 0 0.060 0.053 0.062 0.056 0.056 5,000 280 0.0560 1.200 1.060 1.240 1.120 1.120 250 1.1200 5.26%
2024-06-19 0 0.057 0.053 0.057 0.059 0.059 5,000 295 0.0590 1.140 1.060 1.140 1.180 1.180 250 1.1800 -3.39%
2024-06-18 0 0.059 0.053 0.063 - - 0 0 - 1.180 1.060 1.260 - - 0 - 0.00%
2024-06-17 0 0.059 0.053 0.063 - - 0 0 - 1.180 1.060 1.260 - - 0 - 0.00%
2024-06-14 0 0.059 0.056 0.063 - - 0 0 - 1.180 1.120 1.260 - - 0 - 0.00%
2024-06-13 0 0.059 0.052 0.063 - - 0 0 - 1.180 1.040 1.260 - - 0 - 0.00%
2024-06-12 0 0.059 0.058 0.063 - - 0 0 - 1.180 1.160 1.260 - - 0 - 0.00%
2024-06-11 0 0.059 0.053 0.063 - - 0 0 - 1.180 1.060 1.260 - - 0 - 0.00%
2024-06-07 0 0.059 0.053 0.063 - - 0 0 - 1.180 1.060 1.260 - - 0 - 0.00%
2024-06-06 0 0.059 0.053 0.063 - - 0 0 - 1.180 1.060 1.260 - - 0 - 0.00%
2024-06-05 0 0.059 0.052 0.063 - - 0 0 - 1.180 1.040 1.260 - - 0 - 0.00%
2024-06-04 0 0.059 0.053 0.059 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2024-06-03 0 0.059 0.057 0.062 - - 0 0 - 1.180 1.140 1.240 - - 0 - 0.00%
2024-05-31 0 0.059 0.052 0.060 0.059 0.059 30,000 1,770 0.0590 1.180 1.040 1.200 1.180 1.180 1,500 1.1800 -1.67%
2024-05-30 0 0.060 0.060 0.063 0.059 0.060 35,000 2,095 0.0599 1.200 1.200 1.260 1.180 1.200 1,750 1.1971 7.14%
2024-05-29 0 0.056 0.051 0.059 - - 0 0 - 1.120 1.020 1.180 - - 0 - 0.00%
2024-05-28 0 0.056 0.051 0.059 - - 0 0 - 1.120 1.020 1.180 - - 0 - 0.00%
2024-05-27 0 0.056 0.051 0.057 0.052 0.057 130,000 7,195 0.0553 1.120 1.020 1.140 1.040 1.140 6,500 1.1069 -3.45%
2024-05-24 0 0.058 0.057 0.060 - - 0 0 - 1.160 1.140 1.200 - - 0 - 0.00%
2024-05-23 0 0.058 0.057 0.061 - - 0 0 - 1.160 1.140 1.220 - - 0 - 0.00%
2024-05-22 0 0.058 0.057 0.062 - - 0 0 - 1.160 1.140 1.240 - - 0 - 0.00%
2024-05-21 0 0.058 0.057 0.064 - - 0 0 - 1.160 1.140 1.280 - - 0 - 0.00%
2024-05-20 0 0.058 0.056 0.061 - - 0 0 - 1.160 1.120 1.220 - - 0 - 0.00%
2024-05-17 0 0.058 0.058 0.060 0.058 0.058 20,000 1,160 0.0580 1.160 1.160 1.200 1.160 1.160 1,000 1.1600 -1.69%
2024-05-16 0 0.059 0.056 0.061 - - 0 0 - 1.180 1.120 1.220 - - 0 - 0.00%
2024-05-14 0 0.059 0.058 0.063 0.057 0.061 105,000 6,225 0.0593 1.180 1.160 1.260 1.140 1.220 5,250 1.1857 -13.24%
2024-05-13 0 0.068 0.060 0.068 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2024-05-10 0 0.068 0.060 0.068 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2024-05-09 0 0.068 0.060 0.068 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2024-05-08 0 0.068 0.060 0.068 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2024-05-07 0 0.068 0.064 0.068 - - 0 0 - 1.360 1.280 1.360 - - 0 - 0.00%
2024-05-06 0 0.068 0.060 0.068 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2024-05-03 0 0.068 0.061 0.073 - - 0 0 - 1.360 1.220 1.460 - - 0 - 0.00%
2024-05-02 0 0.068 0.066 0.070 0.059 0.068 60,000 3,985 0.0664 1.360 1.320 1.400 1.180 1.360 3,000 1.3283 23.64%
2024-04-30 0 0.055 0.053 0.060 0.055 0.083 280,000 18,710 0.0668 1.100 1.060 1.200 1.100 1.660 14,000 1.3364 -12.70%
2024-04-29 0 0.063 0.054 0.066 - - 0 0 - 1.260 1.080 1.320 - - 0 - 0.00%
2024-04-26 0 0.063 0.052 0.063 - - 0 0 - 1.260 1.040 1.260 - - 0 - 0.00%
2024-04-25 0 0.063 0.052 0.066 - - 0 0 - 1.260 1.040 1.320 - - 0 - 0.00%
2024-04-24 0 0.063 0.057 0.063 - - 0 0 - 1.260 1.140 1.260 - - 0 - -3.08%
2024-04-23 0 0.065 0.051 0.065 - - 0 0 - 1.300 1.020 1.300 - - 0 - 0.00%
2024-04-22 0 0.065 0.051 0.065 - - 0 0 - 1.300 1.020 1.300 - - 0 - 0.00%
2024-04-19 0 0.065 0.052 0.065 - - 0 0 - 1.300 1.040 1.300 - - 0 - 0.00%
2024-04-18 0 0.065 0.051 0.065 - - 0 0 - 1.300 1.020 1.300 - - 0 - 0.00%
2024-04-17 0 0.065 0.058 0.066 - - 0 0 - 1.300 1.160 1.320 - - 0 - 0.00%
2024-04-16 0 0.065 0.062 0.066 0.056 0.063 55,000 3,345 0.0608 1.300 1.240 1.320 1.120 1.260 2,750 1.2164 -7.14%
2024-04-15 0 0.070 0.064 0.070 - - 0 0 - 1.400 1.280 1.400 - - 0 - -1.41%
2024-04-12 0 0.071 0.064 0.074 0.064 0.064 10,000 640 0.0640 1.420 1.280 1.480 1.280 1.280 500 1.2800 2.90%
2024-04-11 0 0.069 0.063 0.078 - - 0 0 - 1.380 1.260 1.560 - - 0 - 0.00%
2024-04-10 0 0.069 0.069 0.078 - - 0 0 - 1.380 1.380 1.560 - - 0 - 0.00%
2024-04-09 0 0.069 0.064 0.072 0.066 0.078 95,000 6,990 0.0736 1.380 1.280 1.440 1.320 1.560 4,750 1.4716 0.00%
2024-04-08 0 0.069 0.064 0.070 0.066 0.066 35,000 2,310 0.0660 1.380 1.280 1.400 1.320 1.320 1,750 1.3200 -2.82%
2024-04-05 0 0.071 0.064 0.078 0.071 0.071 40,000 2,840 0.0710 1.420 1.280 1.560 1.420 1.420 2,000 1.4200 1.43%
2024-04-03 0 0.070 0.063 0.080 - - 0 0 - 1.400 1.260 1.600 - - 0 - 0.00%
2024-04-02 0 0.070 0.063 0.070 - - 0 0 - 1.400 1.260 1.400 - - 0 - 0.00%
2024-03-28 0 0.070 0.063 0.081 - - 0 0 - 1.400 1.260 1.620 - - 0 - 0.00%
2024-03-27 0 0.070 0.063 0.070 - - 0 0 - 1.400 1.260 1.400 - - 0 - 0.00%
2024-03-26 0 0.070 0.066 0.070 - - 0 0 - 1.400 1.320 1.400 - - 0 - -10.26%
2024-03-25 0 0.078 0.066 0.078 - - 0 0 - 1.560 1.320 1.560 - - 0 - 0.00%
2024-03-22 0 0.078 0.064 0.081 - - 0 0 - 1.560 1.280 1.620 - - 0 - -3.70%
2024-03-21 0 0.081 0.064 0.081 - - 0 0 - 1.620 1.280 1.620 - - 0 - 0.00%
2024-03-20 0 0.081 0.065 0.081 - - 0 0 - 1.620 1.300 1.620 - - 0 - -5.81%
2024-03-19 0 0.086 0.073 0.086 0.061 0.086 315,000 24,100 0.0765 1.720 1.460 1.720 1.220 1.720 15,750 1.5302 30.30%
2024-03-18 0 0.066 0.062 0.066 0.074 0.074 22,500 1,607 0.0714 1.320 1.240 1.320 1.480 1.480 1,125 1.4284 6.45%
2024-03-15 0 0.062 0.062 0.070 0.062 0.070 15,000 1,010 0.0673 1.240 1.240 1.400 1.240 1.400 750 1.3467 -11.43%
2024-03-14 0 0.070 0.070 0.074 0.070 0.074 240,000 17,345 0.0723 1.400 1.400 1.480 1.400 1.480 12,000 1.4454 -30.69%
2024-03-13 0 0.101 0.079 0.101 0.090 0.126 130,000 13,905 0.1070 2.020 1.580 2.020 1.800 2.520 6,500 2.1392 46.38%
2024-03-12 0 0.069 0.061 0.069 - - 0 0 - 1.380 1.220 1.380 - - 0 - -1.43%
2024-03-11 0 0.070 0.061 0.081 - - 0 0 - 1.400 1.220 1.620 - - 0 - 0.00%
2024-03-08 0 0.070 0.061 0.081 - - 0 0 - 1.400 1.220 1.620 - - 0 - 0.00%
2024-03-07 0 0.070 0.061 0.081 - - 0 0 - 1.400 1.220 1.620 - - 0 - 0.00%
2024-03-06 0 0.070 0.061 0.081 - - 0 0 - 1.400 1.220 1.620 - - 0 - 0.00%
2024-03-05 0 0.070 0.061 0.070 0.075 0.075 5,000 375 0.0750 1.400 1.220 1.400 1.500 1.500 250 1.5000 -6.67%
2024-03-04 0 0.075 0.062 0.075 - - 0 0 - 1.500 1.240 1.500 - - 0 - -1.32%
2024-03-01 0 0.076 0.061 0.081 - - 0 0 - 1.520 1.220 1.620 - - 0 - 0.00%
2024-02-29 0 0.076 0.061 0.076 - - 0 0 - 1.520 1.220 1.520 - - 0 - 0.00%
2024-02-28 0 0.076 0.061 0.076 - - 0 0 - 1.520 1.220 1.520 - - 0 - -1.30%
2024-02-27 0 0.077 0.061 0.081 - - 0 0 - 1.540 1.220 1.620 - - 0 - 0.00%
2024-02-26 0 0.077 0.061 0.081 - - 0 0 - 1.540 1.220 1.620 - - 0 - 0.00%
2024-02-23 0 0.077 0.062 0.081 - - 0 0 - 1.540 1.240 1.620 - - 0 - 0.00%
2024-02-22 0 0.077 0.061 0.081 - - 0 0 - 1.540 1.220 1.620 - - 0 - 0.00%
2024-02-21 0 0.077 0.061 0.077 - - 0 0 - 1.540 1.220 1.540 - - 0 - -1.28%
2024-02-20 0 0.078 0.060 0.081 - - 0 0 - 1.560 1.200 1.620 - - 0 - 0.00%
2024-02-19 0 0.078 0.060 0.081 - - 0 0 - 1.560 1.200 1.620 - - 0 - 0.00%
2024-02-16 0 0.078 0.060 0.081 - - 0 0 - 1.560 1.200 1.620 - - 0 - 0.00%
2024-02-15 0 0.078 0.060 0.081 - - 0 0 - 1.560 1.200 1.620 - - 0 - 0.00%
2024-02-14 0 0.078 0.060 0.081 - - 0 0 - 1.560 1.200 1.620 - - 0 - 0.00%
2024-02-09 0 0.078 0.080 0.081 - - 0 0 - 1.560 1.600 1.620 - - 0 - 0.00%
2024-02-08 0 0.078 0.060 0.081 - - 0 0 - 1.560 1.200 1.620 - - 0 - 0.00%
2024-02-07 0 0.078 0.060 0.078 - - 0 0 - 1.560 1.200 1.560 - - 0 - 0.00%
2024-02-06 0 0.078 0.060 0.078 - - 0 0 - 1.560 1.200 1.560 - - 0 - -1.27%
2024-02-05 0 0.079 0.060 0.080 - - 0 0 - 1.580 1.200 1.600 - - 0 - 0.00%
2024-02-02 0 0.079 0.060 0.081 - - 0 0 - 1.580 1.200 1.620 - - 0 - 0.00%
2024-02-01 0 0.079 0.061 0.079 - - 0 0 - 1.580 1.220 1.580 - - 0 - -1.25%
2024-01-31 0 0.080 0.063 0.080 - - 0 0 - 1.600 1.260 1.600 - - 0 - -1.23%
2024-01-30 0 0.081 0.061 0.081 0.073 0.083 10,000 780 0.0780 1.620 1.220 1.620 1.460 1.660 500 1.5600 15.71%
2024-01-29 0 0.070 0.070 0.079 0.070 0.070 110,000 7,745 0.0704 1.400 1.400 1.580 1.400 1.400 5,500 1.4082 -11.39%
2024-01-26 0 0.079 0.061 0.079 - - 0 0 - 1.580 1.220 1.580 - - 0 - 0.00%
2024-01-25 0 0.079 0.061 0.079 - - 0 0 - 1.580 1.220 1.580 - - 0 - -1.25%
2024-01-24 0 0.080 0.061 0.090 - - 0 0 - 1.600 1.220 1.800 - - 0 - 0.00%
2024-01-23 0 0.080 0.061 0.090 - - 0 0 - 1.600 1.220 1.800 - - 0 - 0.00%
2024-01-22 0 0.080 0.059 0.083 - - 0 0 - 1.600 1.180 1.660 - - 0 - 0.00%
2024-01-19 0 0.080 0.059 0.080 - - 0 0 - 1.600 1.180 1.600 - - 0 - -1.23%
2024-01-18 0 0.081 0.060 0.082 - - 0 0 - 1.620 1.200 1.640 - - 0 - 0.00%
2024-01-17 0 0.081 0.062 0.081 - - 0 0 - 1.620 1.240 1.620 - - 0 - -2.41%
2024-01-16 0 0.083 0.063 0.083 - - 0 0 - 1.660 1.260 1.660 - - 0 - 0.00%
2024-01-15 0 0.083 0.068 0.083 0.083 0.083 5,000 415 0.0830 1.660 1.360 1.660 1.660 1.660 250 1.6600 -1.19%
2024-01-12 0 0.084 0.064 0.084 0.058 0.085 45,000 2,745 0.0610 1.680 1.280 1.680 1.160 1.700 2,250 1.2200 15.07%
2024-01-11 0 0.073 0.052 0.073 - - 0 0 - 1.460 1.040 1.460 - - 0 - -1.35%
2024-01-10 0 0.074 0.057 0.090 - - 0 0 - 1.480 1.140 1.800 - - 0 - 0.00%
2024-01-09 0 0.074 0.052 0.090 - - 0 0 - 1.480 1.040 1.800 - - 0 - 0.00%
2024-01-08 0 0.074 0.056 0.090 - - 0 0 - 1.480 1.120 1.800 - - 0 - 0.00%
2024-01-05 0 0.074 0.052 0.074 - - 0 0 - 1.480 1.040 1.480 - - 0 - 0.00%
2024-01-04 0 0.074 0.057 0.076 - - 0 0 - 1.480 1.140 1.520 - - 0 - 0.00%
2024-01-03 0 0.074 0.056 0.075 - - 0 0 - 1.480 1.120 1.500 - - 0 - 0.00%
2024-01-02 0 0.074 0.053 0.076 - - 0 0 - 1.480 1.060 1.520 - - 0 - 0.00%
2023-12-29 0 0.074 0.053 0.074 - - 0 0 - 1.480 1.060 1.480 - - 0 - -1.33%
2023-12-28 0 0.075 0.056 0.090 - - 0 0 - 1.500 1.120 1.800 - - 0 - 0.00%
2023-12-27 0 0.075 0.053 0.075 - - 0 0 - 1.500 1.060 1.500 - - 0 - 0.00%
2023-12-22 0 0.075 0.052 0.090 - - 0 0 - 1.500 1.040 1.800 - - 0 - 0.00%
2023-12-21 0 0.075 0.056 0.084 - - 0 0 - 1.500 1.120 1.680 - - 0 - 0.00%
2023-12-20 0 0.075 0.056 0.075 0.075 0.075 5,000 375 0.0750 1.500 1.120 1.500 1.500 1.500 250 1.5000 27.12%
2023-12-19 0 0.059 0.056 0.076 - - 0 0 - 1.180 1.120 1.520 - - 0 - 0.00%
2023-12-18 0 0.059 0.059 0.076 0.057 0.059 25,000 1,445 0.0578 1.180 1.180 1.520 1.140 1.180 1,250 1.1560 -23.38%
2023-12-15 0 0.077 0.057 0.079 0.063 0.095 40,000 2,845 0.0711 1.540 1.140 1.580 1.260 1.900 2,000 1.4225 -1.28%
2023-12-14 0 0.078 0.055 0.078 0.078 0.078 5,000 390 0.0780 1.560 1.100 1.560 1.560 1.560 250 1.5600 0.00%
2023-12-13 0 0.078 0.051 0.078 0.055 0.078 30,000 2,185 0.0728 1.560 1.020 1.560 1.100 1.560 1,500 1.4567 47.17%
2023-12-12 0 0.053 0.048 0.053 0.052 0.053 25,000 1,320 0.0528 1.060 0.960 1.060 1.040 1.060 1,250 1.0560 -1.85%
2023-12-11 0 0.054 0.047 0.054 - - 0 0 - 1.080 0.940 1.080 - - 0 - -1.82%
2023-12-08 0 0.055 0.050 0.055 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2023-12-07 0 0.055 0.050 0.056 - - 0 0 - 1.100 1.000 1.120 - - 0 - 0.00%
2023-12-06 0 0.055 0.050 0.055 - - 0 0 - 1.100 1.000 1.100 - - 0 - -5.17%
2023-12-05 0 0.058 0.051 0.058 - - 0 0 - 1.160 1.020 1.160 - - 0 - 0.00%
2023-12-04 0 0.058 0.050 0.058 - - 0 0 - 1.160 1.000 1.160 - - 0 - 0.00%
2023-12-01 0 0.058 0.050 0.058 - - 0 0 - 1.160 1.000 1.160 - - 0 - -3.33%
2023-11-30 0 0.060 0.050 0.060 - - 0 0 - 1.200 1.000 1.200 - - 0 - -1.64%
2023-11-29 0 0.061 0.050 0.060 0.047 0.061 75,000 3,775 0.0503 1.220 1.000 1.200 0.940 1.220 3,750 1.0067 10.91%
2023-11-28 0 0.055 0.054 - 0.055 0.062 10,000 585 0.0585 1.100 1.080 - 1.100 1.240 500 1.1700 -12.70%
2023-11-27 0 0.063 0.054 0.063 - - 0 0 - 1.260 1.080 1.260 - - 0 - -1.56%
2023-11-24 0 0.064 0.054 0.064 0.063 0.064 115,000 7,355 0.0640 1.280 1.080 1.280 1.260 1.280 5,750 1.2791 0.00%
2023-11-23 0 0.064 0.054 0.064 - - 0 0 - 1.280 1.080 1.280 - - 0 - 0.00%
2023-11-22 0 0.064 0.053 0.064 - - 0 0 - 1.280 1.060 1.280 - - 0 - 0.00%
2023-11-21 0 0.064 0.053 0.064 - - 0 0 - 1.280 1.060 1.280 - - 0 - 0.00%
2023-11-20 0 0.064 0.053 0.064 - - 0 0 - 1.280 1.060 1.280 - - 0 - 0.00%
2023-11-17 0 0.064 0.057 0.064 0.052 0.064 165,000 10,120 0.0613 1.280 1.140 1.280 1.040 1.280 8,250 1.2267 12.28%
2023-11-16 0 0.057 0.057 0.064 - - 0 0 - 1.140 1.140 1.280 - - 0 - 0.00%
2023-11-15 0 0.057 0.057 0.066 0.057 0.057 220,000 12,540 0.0570 1.140 1.140 1.320 1.140 1.140 11,000 1.1400 0.00%
2023-11-14 0 0.057 0.057 0.068 - - 0 0 - 1.140 1.140 1.360 - - 0 - 1.79%
2023-11-13 0 0.056 0.054 0.060 0.054 0.057 60,000 3,290 0.0548 1.120 1.080 1.200 1.080 1.140 3,000 1.0967 -13.85%
2023-11-10 0 0.065 0.058 0.065 - - 0 0 - 1.300 1.160 1.300 - - 0 - 0.00%
2023-11-09 0 0.065 0.062 0.065 - - 0 0 - 1.300 1.240 1.300 - - 0 - -5.80%
2023-11-08 0 0.069 0.061 0.072 - - 0 0 - 1.380 1.220 1.440 - - 0 - 0.00%
2023-11-07 0 0.069 0.063 0.090 - - 0 0 - 1.380 1.260 1.800 - - 0 - 0.00%
2023-11-06 0 0.069 0.063 0.071 0.069 0.080 65,000 4,825 0.0742 1.380 1.260 1.420 1.380 1.600 3,250 1.4846 -1.43%
2023-11-03 0 0.070 0.068 0.090 0.050 0.070 320,000 21,160 0.0661 1.400 1.360 1.800 1.000 1.400 16,000 1.3225 22.81%
2023-11-02 0 0.057 0.049 0.057 0.046 0.057 10,000 515 0.0515 1.140 0.980 1.140 0.920 1.140 500 1.0300 9.62%
2023-11-01 0 0.052 0.052 0.057 0.051 0.051 5,000 255 0.0510 1.040 1.040 1.140 1.020 1.020 250 1.0200 -3.70%
2023-10-31 0 0.054 0.054 0.057 0.053 0.057 20,000 1,100 0.0550 1.080 1.080 1.140 1.060 1.140 1,000 1.1000 -5.26%
2023-10-30 0 0.057 0.052 0.062 - - 0 0 - 1.140 1.040 1.240 - - 0 - 0.00%
2023-10-27 0 0.057 0.055 0.060 0.055 0.057 130,000 7,210 0.0555 1.140 1.100 1.200 1.100 1.140 6,500 1.1092 3.64%
2023-10-26 0 0.055 0.055 0.057 0.055 0.055 15,000 825 0.0550 1.100 1.100 1.140 1.100 1.100 750 1.1000 0.00%
2023-10-25 0 0.055 0.055 0.057 0.052 0.052 5,000 260 0.0520 1.100 1.100 1.140 1.040 1.040 250 1.0400 -1.79%
2023-10-24 0 0.056 0.055 0.059 0.055 0.064 430,000 24,960 0.0580 1.120 1.100 1.180 1.100 1.280 21,500 1.1609 -24.32%
2023-10-20 0 0.074 0.063 0.074 - - 0 0 - 1.480 1.260 1.480 - - 0 - 0.00%
2023-10-19 0 0.074 0.063 0.074 - - 0 0 - 1.480 1.260 1.480 - - 0 - 0.00%
2023-10-18 0 0.074 0.063 0.074 - - 0 0 - 1.480 1.260 1.480 - - 0 - 0.00%
2023-10-17 0 0.074 0.057 0.074 - - 0 0 - 1.480 1.140 1.480 - - 0 - -1.33%
2023-10-16 0 0.075 0.066 0.077 0.074 0.089 335,000 25,210 0.0753 1.500 1.320 1.540 1.480 1.780 16,750 1.5051 27.12%
2023-10-13 0 0.059 0.059 0.060 0.052 0.072 185,000 12,700 0.0686 1.180 1.180 1.200 1.040 1.440 9,250 1.3730 7.27%
2023-10-12 0 0.055 0.055 0.057 0.055 0.055 40,000 2,240 0.0560 1.100 1.100 1.140 1.100 1.100 2,000 1.1200 -5.17%
2023-10-11 0 0.058 0.058 0.059 0.058 0.060 65,000 3,890 0.0598 1.160 1.160 1.180 1.160 1.200 3,250 1.1969 -3.33%
2023-10-10 0 0.060 0.059 0.060 0.057 0.068 160,000 9,625 0.0602 1.200 1.180 1.200 1.140 1.360 8,000 1.2031 3.45%
2023-10-09 0 0.058 0.057 0.060 - - 0 0 - 1.160 1.140 1.200 - - 0 - 0.00%
2023-10-06 0 0.058 0.057 0.060 - - 0 0 - 1.160 1.140 1.200 - - 0 - 0.00%
2023-10-05 0 0.058 0.058 0.059 0.058 0.060 95,000 5,680 0.0598 1.160 1.160 1.180 1.160 1.200 4,750 1.1958 -9.38%
2023-10-04 0 0.064 0.057 0.069 0.064 0.064 50,000 3,200 0.0640 1.280 1.140 1.380 1.280 1.280 2,500 1.2800 0.00%
2023-10-03 0 0.064 0.057 0.066 - - 0 0 - 1.280 1.140 1.320 - - 0 - 0.00%
2023-09-29 0 0.064 0.057 0.069 0.064 0.064 5,000 320 0.0640 1.280 1.140 1.380 1.280 1.280 250 1.2800 4.92%
2023-09-28 0 0.061 0.057 0.069 - - 0 0 - 1.220 1.140 1.380 - - 0 - 0.00%
2023-09-27 0 0.061 0.058 0.061 0.061 0.061 40,000 2,440 0.0610 1.220 1.160 1.220 1.220 1.220 2,000 1.2200 0.00%
2023-09-26 0 0.061 0.057 0.066 - - 0 0 - 1.220 1.140 1.320 - - 0 - 0.00%
2023-09-25 0 0.061 0.058 0.068 0.061 0.072 65,000 4,205 0.0647 1.220 1.160 1.360 1.220 1.440 3,250 1.2938 -19.74%
2023-09-22 0 0.076 0.068 0.089 - - 0 0 - 1.520 1.360 1.780 - - 0 - 0.00%
2023-09-21 0 0.076 0.068 0.076 - - 0 0 - 1.520 1.360 1.520 - - 0 - -1.30%
2023-09-20 0 0.077 0.068 0.077 - - 0 0 - 1.540 1.360 1.540 - - 0 - 0.00%
2023-09-19 0 0.077 0.068 0.089 - - 0 0 - 1.540 1.360 1.780 - - 0 - 0.00%
2023-09-18 0 0.077 0.062 0.078 0.066 0.077 310,000 20,975 0.0677 1.540 1.240 1.560 1.320 1.540 15,500 1.3532 -6.10%
2023-09-15 0 0.082 0.082 0.084 0.078 0.082 30,000 2,380 0.0793 1.640 1.640 1.680 1.560 1.640 1,500 1.5867 -4.65%
2023-09-14 0 0.086 0.080 0.088 0.080 0.090 390,000 34,200 0.0877 1.720 1.600 1.760 1.600 1.800 19,500 1.7538 -12.24%
2023-09-13 0 0.098 0.098 0.100 0.080 0.140 5,465,000 570,425 0.1044 1.960 1.960 2.000 1.600 2.800 273,250 2.0876 40.00%
2023-09-12 0 0.070 0.059 0.070 0.060 0.072 470,000 32,745 0.0697 1.400 1.180 1.400 1.200 1.440 23,500 1.3934 9.37%
2023-09-11 0 0.064 0.060 0.065 0.054 0.064 90,000 5,090 0.0566 1.280 1.200 1.300 1.080 1.280 4,500 1.1311 0.00%
2023-09-07 0 0.064 0.064 0.066 0.060 0.079 40,000 2,555 0.0639 1.280 1.280 1.320 1.200 1.580 2,000 1.2775 -7.25%
2023-09-06 0 0.069 0.060 0.069 0.057 0.069 300,000 17,260 0.0575 1.380 1.200 1.380 1.140 1.380 15,000 1.1507 9.52%
2023-09-05 0 0.063 0.058 0.064 0.054 0.067 90,000 5,535 0.0615 1.260 1.160 1.280 1.080 1.340 4,500 1.2300 3.28%
2023-09-04 0 0.061 0.061 0.064 0.060 0.068 2,135,000 135,095 0.0633 1.220 1.220 1.280 1.200 1.360 106,750 1.2655 -17.57%
2023-08-31 0 0.074 0.071 0.075 0.065 0.074 180,000 12,700 0.0706 1.480 1.420 1.500 1.300 1.480 9,000 1.4111 1.37%
2023-08-30 0 0.073 0.073 0.081 0.064 0.080 135,000 9,740 0.0721 1.460 1.460 1.620 1.280 1.600 6,750 1.4430 0.00%
2023-08-29 0 0.073 0.073 0.085 0.073 0.084 15,000 1,160 0.0773 1.460 1.460 1.700 1.460 1.680 750 1.5467 -14.12%
2023-08-28 0 0.085 0.074 0.093 - - 0 0 - 1.700 1.480 1.860 - - 0 - 0.00%
2023-08-25 0 0.085 0.074 0.095 - - 0 0 - 1.700 1.480 1.900 - - 0 - 0.00%
2023-08-24 0 0.085 0.074 0.090 0.074 0.085 10,000 795 0.0795 1.700 1.480 1.800 1.480 1.700 500 1.5900 4.94%
2023-08-23 0 0.081 0.077 0.098 0.072 0.081 25,000 1,945 0.0778 1.620 1.540 1.960 1.440 1.620 1,250 1.5560 6.58%
2023-08-22 0 0.076 0.074 0.081 0.073 0.080 80,000 5,960 0.0745 1.520 1.480 1.620 1.460 1.600 4,000 1.4900 -7.32%
2023-08-21 0 0.082 0.082 0.083 0.073 0.085 25,000 1,980 0.0792 1.640 1.640 1.660 1.460 1.700 1,250 1.5840 1.23%
2023-08-18 0 0.081 0.073 0.083 0.075 0.087 55,000 4,585 0.0834 1.620 1.460 1.660 1.500 1.740 2,750 1.6673 6.58%
2023-08-17 0 0.076 0.074 0.084 0.076 0.076 20,000 1,520 0.0760 1.520 1.480 1.680 1.520 1.520 1,000 1.5200 -5.00%
2023-08-16 0 0.080 0.080 0.082 0.074 0.080 20,000 1,545 0.0773 1.600 1.600 1.640 1.480 1.600 1,000 1.5450 1.27%
2023-08-15 0 0.079 0.074 0.080 0.074 0.085 20,000 1,560 0.0780 1.580 1.480 1.600 1.480 1.700 1,000 1.5600 -5.95%
2023-08-14 0 0.084 0.076 0.085 0.076 0.090 80,000 6,365 0.0796 1.680 1.520 1.700 1.520 1.800 4,000 1.5913 -6.67%
2023-08-11 0 0.090 0.081 0.098 - - 0 0 - 1.800 1.620 1.960 - - 0 - 0.00%
2023-08-10 0 0.090 0.081 0.098 - - 0 0 - 1.800 1.620 1.960 - - 0 - 0.00%
2023-08-09 0 0.090 0.081 0.098 - - 0 0 - 1.800 1.620 1.960 - - 0 - 0.00%
2023-08-08 0 0.090 0.081 0.098 - - 0 0 - 1.800 1.620 1.960 - - 0 - 0.00%
2023-08-07 0 0.090 0.083 0.098 - - 0 0 - 1.800 1.660 1.960 - - 0 - 0.00%
2023-08-04 0 0.090 0.081 0.098 - - 0 0 - 1.800 1.620 1.960 - - 0 - 7.14%
2023-08-03 0 0.084 0.081 0.098 - - 0 0 - 1.680 1.620 1.960 - - 0 - 0.00%
2023-08-02 0 0.084 0.081 0.098 - - 5,000 450 0.0900 1.680 1.620 1.960 - - 250 1.8000 0.00%
2023-08-01 0 0.084 0.081 0.098 - - 0 0 - 1.680 1.620 1.960 - - 0 - 0.00%
2023-07-31 0 0.084 0.083 0.098 0.082 0.089 45,000 3,795 0.0843 1.680 1.660 1.960 1.640 1.780 2,250 1.6867 -6.67%
2023-07-28 0 0.090 0.084 0.091 - - 0 0 - 1.800 1.680 1.820 - - 0 - -4.26%
2023-07-27 0 0.094 0.090 0.096 0.090 0.096 25,000 2,330 0.0932 1.880 1.800 1.920 1.800 1.920 1,250 1.8640 -4.08%
2023-07-26 0 0.098 0.090 0.098 - - 0 0 - 1.960 1.800 1.960 - - 0 - 0.00%
2023-07-25 0 0.098 0.090 0.098 - - 0 0 - 1.960 1.800 1.960 - - 0 - 0.00%
2023-07-24 0 0.098 0.090 0.098 - - 0 0 - 1.960 1.800 1.960 - - 0 - 0.00%
2023-07-21 0 0.098 0.090 0.100 - - 0 0 - 1.960 1.800 2.000 - - 0 - 0.00%
2023-07-20 0 0.098 0.090 0.098 0.090 0.098 80,000 7,300 0.0913 1.960 1.800 1.960 1.800 1.960 4,000 1.8250 -2.00%
2023-07-19 0 0.100 0.091 0.110 - - 0 0 - 2.000 1.820 2.200 - - 0 - 0.00%
2023-07-18 0 0.100 0.091 0.110 - - 0 0 - 2.000 1.820 2.200 - - 0 - 0.00%
2023-07-14 0 0.100 0.091 - - - 0 0 - 2.000 1.820 - - - 0 - 0.00%
2023-07-13 0 0.100 0.091 0.118 - - 0 0 - 2.000 1.820 2.360 - - 0 - 0.00%
2023-07-12 0 0.100 0.091 0.110 - - 0 0 - 2.000 1.820 2.200 - - 0 - 0.00%
2023-07-11 0 0.100 0.091 0.100 - - 0 0 - 2.000 1.820 2.000 - - 0 - 0.00%
2023-07-10 0 0.100 0.092 - - - 0 0 - 2.000 1.840 - - - 0 - 0.00%
2023-07-07 0 0.100 0.100 0.110 0.100 0.109 30,000 3,135 0.1045 2.000 2.000 2.200 2.000 2.180 1,500 2.0900 3.09%
2023-07-06 0 0.097 0.090 0.098 - - 0 0 - 1.940 1.800 1.960 - - 0 - 0.00%
2023-07-05 0 0.097 0.096 0.118 0.096 0.104 370,000 37,235 0.1006 1.940 1.920 2.360 1.920 2.080 18,500 2.0127 -29.20%
2023-07-04 0 0.137 0.111 0.139 0.125 0.148 120,000 16,015 0.1335 2.740 2.220 2.780 2.500 2.960 6,000 2.6692 1.48%
2023-07-03 0 0.135 0.090 0.135 0.103 0.140 20,000 2,330 0.1165 2.700 1.800 2.700 2.060 2.800 1,000 2.3300 31.07%
2023-06-30 0 0.103 0.084 0.103 - - 0 0 - 2.060 1.680 2.060 - - 0 - -6.36%
2023-06-29 0 0.110 0.093 0.110 - - 0 0 - 2.200 1.860 2.200 - - 0 - -10.57%
2023-06-28 0 0.123 0.095 0.123 - - 0 0 - 2.460 1.900 2.460 - - 0 - 0.00%
2023-06-27 0 0.123 0.093 0.123 - - 0 0 - 2.460 1.860 2.460 - - 0 - 0.00%
2023-06-26 0 0.123 - 0.123 - - 0 0 - 2.460 - 2.460 - - 0 - 0.00%
2023-06-23 0 0.123 - 0.123 - - 0 0 - 2.460 - 2.460 - - 0 - 0.00%
2023-06-21 0 0.123 - 0.123 - - 0 0 - 2.460 - 2.460 - - 0 - 0.00%
2023-06-20 0 0.123 0.083 0.123 - - 0 0 - 2.460 1.660 2.460 - - 0 - 0.00%
2023-06-19 0 0.123 - 0.123 - - 0 0 - 2.460 - 2.460 - - 0 - 0.00%
2023-06-16 0 0.123 - 0.123 0.110 0.124 60,000 7,230 0.1205 2.460 - 2.460 2.200 2.480 3,000 2.4100 11.82%
2023-06-15 0 0.110 0.088 0.120 - - 0 0 - 2.200 1.760 2.400 - - 0 - 0.00%
2023-06-14 0 0.110 0.088 0.120 - - 0 0 - 2.200 1.760 2.400 - - 0 - 0.00%
2023-06-13 0 0.110 0.088 0.120 - - 0 0 - 2.200 1.760 2.400 - - 0 - 0.00%
2023-06-12 0 0.110 0.086 0.110 0.116 0.118 120,000 13,960 0.1163 2.200 1.720 2.200 2.320 2.360 6,000 2.3267 6.80%
2023-06-09 0 0.103 0.081 0.110 - - 0 0 - 2.060 1.620 2.200 - - 0 - 0.00%
2023-06-08 0 0.103 0.081 0.110 - - 0 0 - 2.060 1.620 2.200 - - 0 - 0.00%
2023-06-07 0 0.103 0.084 0.103 - - 0 0 - 2.060 1.680 2.060 - - 0 - 0.00%
2023-06-06 0 0.103 0.081 0.103 - - 0 0 - 2.060 1.620 2.060 - - 0 - 0.00%
2023-06-05 0 0.103 0.081 0.110 - - 0 0 - 2.060 1.620 2.200 - - 0 - 0.00%
2023-06-02 0 0.103 0.078 0.110 - - 0 0 - 2.060 1.560 2.200 - - 0 - 0.00%
2023-06-01 0 0.103 0.103 0.120 - - 0 0 - 2.060 2.060 2.400 - - 0 - 0.00%
2023-05-31 0 0.103 0.103 0.120 0.088 0.112 455,000 45,675 0.1004 2.060 2.060 2.400 1.760 2.240 22,750 2.0077 19.77%
2023-05-30 0 0.086 0.081 0.090 0.081 0.086 240,000 20,035 0.0835 1.720 1.620 1.800 1.620 1.720 12,000 1.6696 1.18%
2023-05-29 0 0.085 0.081 0.085 0.081 0.117 1,020,000 103,270 0.1012 1.700 1.620 1.700 1.620 2.340 51,000 2.0249 -17.48%
2023-05-25 0 0.103 0.083 0.103 0.082 0.104 245,000 24,770 0.1011 2.060 1.660 2.060 1.640 2.080 12,250 2.0220 18.39%
2023-05-24 0 0.087 0.080 0.096 0.082 0.082 10,000 820 0.0820 1.740 1.600 1.920 1.640 1.640 500 1.6400 -9.38%
2023-05-23 0 0.096 0.082 0.096 0.100 0.111 550,000 57,620 0.1048 1.920 1.640 1.920 2.000 2.220 27,500 2.0953 -1.03%
2023-05-22 0 0.097 0.089 0.097 0.083 0.097 75,000 6,885 0.0918 1.940 1.780 1.940 1.660 1.940 3,750 1.8360 5.43%
2023-05-19 0 0.092 0.083 0.092 0.082 0.094 140,000 12,810 0.0915 1.840 1.660 1.840 1.640 1.880 7,000 1.8300 2.22%
2023-05-18 0 0.090 0.083 0.091 0.080 0.094 310,000 25,540 0.0824 1.800 1.660 1.820 1.600 1.880 15,500 1.6477 -3.23%
2023-05-17 0 0.093 0.085 0.093 0.085 0.094 35,000 3,170 0.0906 1.860 1.700 1.860 1.700 1.880 1,750 1.8114 4.49%
2023-05-16 0 0.089 0.083 0.090 0.083 0.091 50,000 4,305 0.0861 1.780 1.660 1.800 1.660 1.820 2,500 1.7220 0.00%
2023-05-15 0 0.089 0.082 0.090 0.090 0.093 75,000 6,735 0.0898 1.780 1.640 1.800 1.800 1.860 3,750 1.7960 -2.20%
2023-05-12 0 0.091 0.085 0.091 0.080 0.103 565,000 49,635 0.0878 1.820 1.700 1.820 1.600 2.060 28,250 1.7570 0.00%
2023-05-11 0 0.091 0.083 0.091 0.083 0.119 760,000 69,685 0.0917 1.820 1.660 1.820 1.660 2.380 38,000 1.8338 -30.00%
2023-05-10 0 0.130 0.112 0.130 - - 0 0 - 2.600 2.240 2.600 - - 0 - -10.34%
2023-05-09 0 0.145 0.113 0.145 - - 0 0 - 2.900 2.260 2.900 - - 0 - 0.00%
2023-05-08 0 0.145 - 0.145 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2023-05-05 0 0.145 0.115 0.148 0.130 0.145 20,000 2,750 0.1375 2.900 2.300 2.960 2.600 2.900 1,000 2.7500 11.54%
2023-05-04 0 0.130 0.117 0.148 - - 0 0 - 2.600 2.340 2.960 - - 0 - 0.00%
2023-05-03 0 0.130 0.108 0.130 - - 0 0 - 2.600 2.160 2.600 - - 0 - 0.00%
2023-05-02 0 0.130 0.115 0.148 - - 0 0 - 2.600 2.300 2.960 - - 0 - 0.00%
2023-04-28 0 0.130 0.115 0.132 - - 0 0 - 2.600 2.300 2.640 - - 0 - 0.00%
2023-04-27 0 0.130 0.105 0.130 0.103 0.130 70,000 7,835 0.1119 2.600 2.100 2.600 2.060 2.600 3,500 2.2386 13.04%
2023-04-26 0 0.115 0.103 0.115 0.103 0.145 865,000 95,450 0.1103 2.300 2.060 2.300 2.060 2.900 43,250 2.2069 -11.54%
2023-04-25 0 0.130 0.122 0.130 - - 0 0 - 2.600 2.440 2.600 - - 0 - -5.80%
2023-04-24 0 0.138 0.122 0.138 - - 0 0 - 2.760 2.440 2.760 - - 0 - 0.00%
2023-04-21 0 0.138 - 0.140 0.131 0.131 10,000 1,310 0.1310 2.760 - 2.800 2.620 2.620 500 2.6200 -1.43%
2023-04-20 0 0.140 0.116 0.140 - - 0 0 - 2.800 2.320 2.800 - - 0 - 0.00%
2023-04-19 0 0.140 0.116 0.140 0.140 0.154 45,000 6,510 0.1447 2.800 2.320 2.800 2.800 3.080 2,250 2.8933 3.70%
2023-04-18 0 0.135 0.122 0.145 0.122 0.149 10,000 1,355 0.1355 2.700 2.440 2.900 2.440 2.980 500 2.7100 3.05%
2023-04-17 0 0.131 0.118 0.136 0.116 0.138 75,000 9,390 0.1252 2.620 2.360 2.720 2.320 2.760 3,750 2.5040 0.77%
2023-04-14 0 0.130 0.115 0.131 0.116 0.131 12,500 1,510 0.1208 2.600 2.300 2.620 2.320 2.620 625 2.4160 -1.52%
2023-04-13 0 0.132 0.122 0.132 - - 0 0 - 2.640 2.440 2.640 - - 0 - 0.00%
2023-04-12 0 0.132 0.132 0.133 0.132 0.132 15,000 1,980 0.1320 2.640 2.640 2.660 2.640 2.640 750 2.6400 -0.75%
2023-04-11 0 0.133 0.120 0.135 0.122 0.122 115,000 14,910 0.1297 2.660 2.400 2.700 2.440 2.440 5,750 2.5930 -4.32%
2023-04-06 0 0.139 0.122 0.140 - - 0 0 - 2.780 2.440 2.800 - - 0 - -0.71%
2023-04-04 0 0.140 0.122 0.140 0.127 0.147 20,000 2,740 0.1370 2.800 2.440 2.800 2.540 2.940 1,000 2.7400 10.24%
2023-04-03 0 0.127 0.113 0.127 0.126 0.127 205,000 25,995 0.1268 2.540 2.260 2.540 2.520 2.540 10,250 2.5361 0.00%
2023-03-31 0 0.127 0.120 0.130 - - 0 0 - 2.540 2.400 2.600 - - 0 - -2.31%
2023-03-30 0 0.130 0.121 0.134 - - 0 0 - 2.600 2.420 2.680 - - 0 - -2.99%
2023-03-29 0 0.134 0.125 0.134 0.123 0.139 20,000 2,620 0.1310 2.680 2.500 2.680 2.460 2.780 1,000 2.6200 8.94%
2023-03-28 0 0.123 0.122 0.145 0.122 0.123 35,000 4,280 0.1223 2.460 2.440 2.900 2.440 2.460 1,750 2.4457 -5.38%
2023-03-27 0 0.130 0.122 0.130 - - 0 0 - 2.600 2.440 2.600 - - 0 - -0.76%
2023-03-24 0 0.131 0.121 0.131 - - 0 0 - 2.620 2.420 2.620 - - 0 - 0.00%
2023-03-23 0 0.131 0.131 0.147 0.130 0.130 210,000 27,300 0.1300 2.620 2.620 2.940 2.600 2.600 10,500 2.6000 0.77%
2023-03-22 0 0.130 0.130 0.147 - - 0 0 - 2.600 2.600 2.940 - - 0 - 0.00%
2023-03-21 0 0.130 0.130 0.147 - - 0 0 - 2.600 2.600 2.940 - - 0 - 0.00%
2023-03-20 0 0.130 0.130 0.147 0.130 0.130 20,000 2,600 0.1300 2.600 2.600 2.940 2.600 2.600 1,000 2.6000 -0.76%
2023-03-17 0 0.131 0.131 0.147 0.131 0.131 20,000 2,620 0.1310 2.620 2.620 2.940 2.620 2.620 1,000 2.6200 -5.07%
2023-03-16 0 0.138 0.133 0.138 - - 0 0 - 2.760 2.660 2.760 - - 0 - 0.00%
2023-03-15 0 0.138 0.132 0.138 - - 0 0 - 2.760 2.640 2.760 - - 0 - 0.00%
2023-03-14 0 0.138 0.132 0.138 - - 0 0 - 2.760 2.640 2.760 - - 0 - 0.00%
2023-03-13 0 0.138 0.132 0.138 0.138 0.138 200,000 27,600 0.1380 2.760 2.640 2.760 2.760 2.760 10,000 2.7600 0.00%
2023-03-10 0 0.138 0.138 0.148 0.138 0.138 60,000 8,280 0.1380 2.760 2.760 2.960 2.760 2.760 3,000 2.7600 -6.76%
2023-03-09 0 0.148 0.139 0.148 - - 0 0 - 2.960 2.780 2.960 - - 0 - 0.00%
2023-03-08 0 0.148 0.139 0.164 0.138 0.148 130,000 18,045 0.1388 2.960 2.780 3.280 2.760 2.960 6,500 2.7762 3.50%
2023-03-07 0 0.143 0.142 0.148 - - 0 0 - 2.860 2.840 2.960 - - 0 - 0.00%
2023-03-06 0 0.143 0.143 0.160 0.140 0.143 120,000 16,920 0.1410 2.860 2.860 3.200 2.800 2.860 6,000 2.8200 -10.62%
2023-03-03 0 0.160 0.143 0.165 - - 0 0 - 3.200 2.860 3.300 - - 0 - 0.00%
2023-03-02 0 0.160 0.143 0.160 0.132 0.160 580,000 79,010 0.1362 3.200 2.860 3.200 2.640 3.200 29,000 2.7245 8.11%
2023-03-01 0 0.148 0.148 0.165 0.148 0.158 380,000 59,425 0.1564 2.960 2.960 3.300 2.960 3.160 19,000 3.1276 -12.94%
2023-02-28 0 0.170 0.162 0.173 0.158 0.234 3,515,000 697,440 0.1984 3.400 3.240 3.460 3.160 4.680 175,750 3.9684 17.24%
2023-02-27 0 0.145 0.145 0.160 0.145 0.145 400,000 56,400 0.1410 2.900 2.900 3.200 2.900 2.900 20,000 2.8200 4.32%
2023-02-24 0 0.139 0.131 0.140 0.131 0.131 120,000 15,720 0.1310 2.780 2.620 2.800 2.620 2.620 6,000 2.6200 -0.71%
2023-02-23 0 0.140 0.126 0.140 - - 0 0 - 2.800 2.520 2.800 - - 0 - 0.00%
2023-02-22 0 0.140 0.138 0.140 0.140 0.140 35,000 4,900 0.1400 2.800 2.760 2.800 2.800 2.800 1,750 2.8000 -4.76%
2023-02-21 0 0.147 0.140 0.148 - - 0 0 - 2.940 2.800 2.960 - - 0 - 0.00%
2023-02-20 0 0.147 0.140 0.147 - - 0 0 - 2.940 2.800 2.940 - - 0 - -0.68%
2023-02-17 0 0.148 0.140 0.148 0.148 0.148 145,000 21,460 0.1480 2.960 2.800 2.960 2.960 2.960 7,250 2.9600 0.00%
2023-02-16 0 0.148 0.148 0.160 0.148 0.148 15,000 2,220 0.1480 2.960 2.960 3.200 2.960 2.960 750 2.9600 0.00%
2023-02-15 0 0.148 0.148 0.160 0.148 0.148 5,000 740 0.1480 2.960 2.960 3.200 2.960 2.960 250 2.9600 -7.50%
2023-02-14 0 0.160 0.153 0.160 - - 0 0 - 3.200 3.060 3.200 - - 0 - -5.88%
2023-02-13 0 0.170 0.153 0.170 - - 0 0 - 3.400 3.060 3.400 - - 0 - 0.00%
2023-02-10 0 0.170 0.155 0.170 - - 0 0 - 3.400 3.100 3.400 - - 0 - -1.16%
2023-02-09 0 0.172 0.155 0.175 - - 0 0 - 3.440 3.100 3.500 - - 0 - 0.00%
2023-02-08 0 0.172 0.151 0.173 0.152 0.173 180,000 28,145 0.1564 3.440 3.020 3.460 3.040 3.460 9,000 3.1272 -0.58%
2023-02-07 0 0.173 0.156 0.175 - - 0 0 - 3.460 3.120 3.500 - - 0 - 0.00%
2023-02-06 0 0.173 0.156 0.175 - - 0 0 - 3.460 3.120 3.500 - - 0 - 0.00%
2023-02-03 0 0.173 0.156 0.175 - - 0 0 - 3.460 3.120 3.500 - - 0 - 0.00%
2023-02-02 0 0.173 0.156 0.175 - - 0 0 - 3.460 3.120 3.500 - - 0 - 0.00%
2023-02-01 0 0.173 0.157 0.173 - - 0 0 - 3.460 3.140 3.460 - - 0 - -0.57%
2023-01-31 0 0.174 0.158 0.174 - - 0 0 - 3.480 3.160 3.480 - - 0 - -0.57%
2023-01-30 0 0.175 0.158 0.175 - - 0 0 - 3.500 3.160 3.500 - - 0 - 0.00%
2023-01-27 0 0.175 0.158 0.175 - - 0 0 - 3.500 3.160 3.500 - - 0 - 0.00%
2023-01-26 0 0.175 0.158 0.175 - - 0 0 - 3.500 3.160 3.500 - - 0 - 0.00%
2023-01-20 0 0.175 0.158 0.175 - - 0 0 - 3.500 3.160 3.500 - - 0 - 0.00%
2023-01-19 0 0.175 0.158 0.175 - - 0 0 - 3.500 3.160 3.500 - - 0 - 0.00%
2023-01-18 0 0.175 0.162 0.175 - - 0 0 - 3.500 3.240 3.500 - - 0 - -2.23%
2023-01-17 0 0.179 0.162 0.179 - - 0 0 - 3.580 3.240 3.580 - - 0 - 0.00%
2023-01-16 0 0.179 0.150 0.180 0.160 0.179 15,000 2,510 0.1673 3.580 3.000 3.600 3.200 3.580 750 3.3467 -0.56%
2023-01-13 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2023-01-12 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2023-01-11 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2023-01-10 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2023-01-09 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2023-01-06 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2023-01-05 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2023-01-04 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2023-01-03 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2022-12-30 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2022-12-29 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2022-12-28 0 0.180 0.163 0.180 - - 0 0 - 3.600 3.260 3.600 - - 0 - 0.00%
2022-12-23 0 0.180 0.165 0.180 - - 0 0 - 3.600 3.300 3.600 - - 0 - -1.10%
2022-12-22 0 0.182 0.168 0.182 - - 0 0 - 3.640 3.360 3.640 - - 0 - -1.62%
2022-12-21 0 0.185 0.171 0.185 - - 0 0 - 3.700 3.420 3.700 - - 0 - -1.60%
2022-12-20 0 0.188 0.173 0.188 - - 0 0 - 3.760 3.460 3.760 - - 0 - -1.05%
2022-12-19 0 0.190 0.173 0.190 - - 0 0 - 3.800 3.460 3.800 - - 0 - 0.00%
2022-12-16 0 0.190 0.173 0.190 - - 0 0 - 3.800 3.460 3.800 - - 0 - 0.00%
2022-12-15 0 0.190 0.178 0.190 - - 0 0 - 3.800 3.560 3.800 - - 0 - -2.56%
2022-12-14 0 0.195 0.178 0.195 0.195 0.195 105,000 20,475 0.1950 3.900 3.560 3.900 3.900 3.900 5,250 3.9000 0.00%
2022-12-13 0 0.195 0.184 0.195 0.184 0.195 245,000 45,290 0.1849 3.900 3.680 3.900 3.680 3.900 12,250 3.6971 5.98%
2022-12-12 0 0.184 - 0.184 - - 0 0 - 3.680 - 3.680 - - 0 - -0.54%
2022-12-09 0 0.185 - 0.185 - - 0 0 - 3.700 - 3.700 - - 0 - -1.07%
2022-12-08 0 0.187 - 0.187 - - 0 0 - 3.740 - 3.740 - - 0 - 0.00%
2022-12-07 0 0.187 - 0.187 - - 0 0 - 3.740 - 3.740 - - 0 - 0.00%
2022-12-06 0 0.187 - 0.187 - - 0 0 - 3.740 - 3.740 - - 0 - -1.58%
2022-12-05 0 0.190 - 0.190 - - 0 0 - 3.800 - 3.800 - - 0 - 0.00%
2022-12-02 0 0.190 - 0.190 - - 0 0 - 3.800 - 3.800 - - 0 - 0.00%
2022-12-01 0 0.190 0.069 0.190 0.156 0.193 20,000 3,475 0.1738 3.800 1.380 3.800 3.120 3.860 1,000 3.4750 20.25%
2022-11-30 0 0.158 0.122 0.160 0.145 0.158 10,000 1,515 0.1515 3.160 2.440 3.200 2.900 3.160 500 3.0300 8.97%
2022-11-29 0 0.145 0.132 0.160 0.144 0.145 15,000 2,165 0.1443 2.900 2.640 3.200 2.880 2.900 750 2.8867 0.00%
2022-11-28 0 0.145 0.134 0.145 0.127 0.146 15,000 2,020 0.1347 2.900 2.680 2.900 2.540 2.920 750 2.6933 -3.33%
2022-11-25 0 0.150 0.126 0.150 0.145 0.153 50,000 7,335 0.1467 3.000 2.520 3.000 2.900 3.060 2,500 2.9340 -3.23%
2022-11-24 0 0.155 0.131 0.155 - - 0 0 - 3.100 2.620 3.100 - - 0 - 0.00%
2022-11-23 0 0.155 0.131 0.155 - - 0 0 - 3.100 2.620 3.100 - - 0 - 0.00%
2022-11-22 0 0.155 0.145 0.155 0.155 0.155 20,000 3,100 0.1550 3.100 2.900 3.100 3.100 3.100 1,000 3.1000 0.00%
2022-11-21 0 0.155 0.145 0.155 - - 0 0 - 3.100 2.900 3.100 - - 0 - 0.00%
2022-11-18 0 0.155 0.145 0.155 0.155 0.155 200,000 31,000 0.1550 3.100 2.900 3.100 3.100 3.100 10,000 3.1000 0.00%
2022-11-17 0 0.155 0.150 0.155 - - 0 0 - 3.100 3.000 3.100 - - 0 - -3.12%
2022-11-16 0 0.160 0.140 0.161 0.145 0.160 15,000 2,250 0.1500 3.200 2.800 3.220 2.900 3.200 750 3.0000 5.96%
2022-11-15 0 0.151 0.135 0.151 - - 0 0 - 3.020 2.700 3.020 - - 0 - -0.66%
2022-11-14 0 0.152 0.140 0.152 - - 0 0 - 3.040 2.800 3.040 - - 0 - -3.80%
2022-11-11 0 0.158 0.139 0.161 0.139 0.158 25,000 3,640 0.1456 3.160 2.780 3.220 2.780 3.160 1,250 2.9120 13.67%
2022-11-10 0 0.139 0.128 0.139 - - 0 0 - 2.780 2.560 2.780 - - 0 - -0.71%
2022-11-09 0 0.140 0.122 0.140 - - 0 0 - 2.800 2.440 2.800 - - 0 - -0.71%
2022-11-08 0 0.141 0.123 0.141 - - 0 0 - 2.820 2.460 2.820 - - 0 - -0.70%
2022-11-07 0 0.142 0.122 0.142 - - 0 0 - 2.840 2.440 2.840 - - 0 - -0.70%
2022-11-04 0 0.143 0.123 0.143 - - 0 0 - 2.860 2.460 2.860 - - 0 - -2.72%
2022-11-03 0 0.147 0.125 0.147 0.144 0.152 10,000 1,480 0.1480 2.940 2.500 2.940 2.880 3.040 500 2.9600 -0.68%
2022-11-02 0 0.148 0.132 0.148 - - 0 0 - 2.960 2.640 2.960 - - 0 - -3.27%
2022-11-01 0 0.153 0.132 0.153 - - 0 0 - 3.060 2.640 3.060 - - 0 - -4.37%
2022-10-31 0 0.160 0.145 0.160 0.160 0.167 15,000 2,470 0.1647 3.200 2.900 3.200 3.200 3.340 750 3.2933 -4.76%
2022-10-28 0 0.168 0.143 0.168 - - 0 0 - 3.360 2.860 3.360 - - 0 - -4.00%
2022-10-27 0 0.175 0.170 0.180 0.175 0.175 5,000 875 0.1750 3.500 3.400 3.600 3.500 3.500 250 3.5000 -0.57%
2022-10-26 0 0.176 0.150 0.176 0.170 0.186 20,000 3,560 0.1780 3.520 3.000 3.520 3.400 3.720 1,000 3.5600 4.14%
2022-10-25 0 0.169 0.160 0.170 0.169 0.169 25,000 4,225 0.1690 3.380 3.200 3.400 3.380 3.380 1,250 3.3800 -4.52%
2022-10-24 0 0.177 0.170 0.177 0.170 0.177 25,000 4,285 0.1714 3.540 3.400 3.540 3.400 3.540 1,250 3.4280 -6.84%
2022-10-21 0 0.190 0.176 0.190 0.190 0.190 20,000 3,800 0.1900 3.800 3.520 3.800 3.800 3.800 1,000 3.8000 -2.06%
2022-10-20 0 0.194 0.170 0.195 - - 0 0 - 3.880 3.400 3.900 - - 0 - 0.00%
2022-10-19 0 0.194 0.170 0.195 - - 0 0 - 3.880 3.400 3.900 - - 0 - 0.00%
2022-10-18 0 0.194 0.170 0.196 - - 0 0 - 3.880 3.400 3.920 - - 0 - 0.00%
2022-10-17 0 0.194 0.170 0.196 - - 0 0 - 3.880 3.400 3.920 - - 0 - 0.00%
2022-10-14 0 0.194 0.170 0.196 - - 0 0 - 3.880 3.400 3.920 - - 0 - 0.00%
2022-10-13 0 0.194 0.169 0.196 - - 0 0 - 3.880 3.380 3.920 - - 0 - 0.00%
2022-10-12 0 0.194 0.169 0.196 - - 0 0 - 3.880 3.380 3.920 - - 0 - 0.00%
2022-10-11 0 0.194 0.160 0.196 0.178 0.194 10,000 1,860 0.1860 3.880 3.200 3.920 3.560 3.880 500 3.7200 4.86%
2022-10-10 0 0.185 0.163 0.185 0.179 0.193 15,000 2,755 0.1837 3.700 3.260 3.700 3.580 3.860 750 3.6733 -0.54%
2022-10-07 0 0.186 0.168 0.186 - - 0 0 - 3.720 3.360 3.720 - - 0 - -1.06%
2022-10-06 0 0.188 0.172 0.188 - - 0 0 - 3.760 3.440 3.760 - - 0 - -1.57%
2022-10-05 0 0.191 0.164 0.194 0.187 0.196 15,000 2,855 0.1903 3.820 3.280 3.880 3.740 3.920 750 3.8067 1.60%
2022-10-03 0 0.188 0.175 0.188 - - 0 0 - 3.760 3.500 3.760 - - 0 - -3.59%
2022-09-30 0 0.195 0.180 0.197 0.180 0.199 15,000 2,800 0.1867 3.900 3.600 3.940 3.600 3.980 750 3.7333 5.41%
2022-09-29 0 0.185 0.164 0.185 - - 0 0 - 3.700 3.280 3.700 - - 0 - -3.14%
2022-09-28 0 0.191 0.164 0.191 - - 0 0 - 3.820 3.280 3.820 - - 0 - -1.55%
2022-09-27 0 0.194 0.167 0.203 - - 0 0 - 3.880 3.340 4.060 - - 0 - 0.00%
2022-09-26 0 0.194 0.174 0.196 - - 0 0 - 3.880 3.480 3.920 - - 0 - -2.51%
2022-09-23 0 0.199 0.164 0.205 0.188 0.199 10,000 1,935 0.1935 3.980 3.280 4.100 3.760 3.980 500 3.8700 5.85%
2022-09-22 0 0.188 0.164 0.203 - - 0 0 - 3.760 3.280 4.060 - - 0 - 0.00%
2022-09-21 0 0.188 0.165 0.189 0.188 0.193 40,000 7,610 0.1903 3.760 3.300 3.780 3.760 3.860 2,000 3.8050 -6.00%
2022-09-20 0 0.200 0.193 0.205 - - 0 0 - 4.000 3.860 4.100 - - 0 - -0.99%
2022-09-19 0 0.202 0.190 0.202 - - 0 0 - 4.040 3.800 4.040 - - 0 - -2.42%
2022-09-16 0 0.207 0.182 0.206 0.193 0.212 115,000 23,060 0.2005 4.140 3.640 4.120 3.860 4.240 5,750 4.0104 -1.43%
2022-09-15 0 0.210 0.203 0.210 0.210 0.210 20,000 4,200 0.2100 4.200 4.060 4.200 4.200 4.200 1,000 4.2000 -8.70%
2022-09-14 0 0.230 0.201 0.230 0.206 0.230 10,000 2,180 0.2180 4.600 4.020 4.600 4.120 4.600 500 4.3600 6.98%
2022-09-13 0 0.215 0.202 0.215 - - 0 0 - 4.300 4.040 4.300 - - 0 - -6.52%
2022-09-09 0 0.230 0.196 0.230 0.201 0.230 35,000 7,435 0.2124 4.600 3.920 4.600 4.020 4.600 1,750 4.2486 5.99%
2022-09-08 0 0.217 0.196 0.216 - - 0 0 - 4.340 3.920 4.320 - - 0 - 0.00%
2022-09-07 0 0.217 - 0.217 - - 0 0 - 4.340 - 4.340 - - 0 - 0.00%
2022-09-06 0 0.217 - 0.217 - - 0 0 - 4.340 - 4.340 - - 0 - 0.00%
2022-09-05 0 0.217 0.192 0.216 - - 0 0 - 4.340 3.840 4.320 - - 0 - 0.00%
2022-09-02 0 0.217 0.196 0.216 - - 0 0 - 4.340 3.920 4.320 - - 0 - 0.00%
2022-09-01 0 0.217 0.196 0.216 0.210 0.221 10,000 2,155 0.2155 4.340 3.920 4.320 4.200 4.420 500 4.3100 3.33%
2022-08-31 0 0.210 0.195 0.210 0.210 0.210 5,000 1,050 0.2100 4.200 3.900 4.200 4.200 4.200 250 4.2000 -5.83%
2022-08-30 0 0.223 0.205 0.223 0.201 0.223 45,000 9,455 0.2101 4.460 4.100 4.460 4.020 4.460 2,250 4.2022 -1.33%
2022-08-29 0 0.226 0.180 0.226 - - 0 0 - 4.520 3.600 4.520 - - 0 - -0.44%
2022-08-26 0 0.227 0.179 0.227 - - 0 0 - 4.540 3.580 4.540 - - 0 - 0.00%
2022-08-25 0 0.227 0.211 0.228 - - 0 0 - 4.540 4.220 4.560 - - 0 - 0.00%
2022-08-24 0 0.227 0.203 0.228 0.210 0.227 30,000 6,400 0.2133 4.540 4.060 4.560 4.200 4.540 1,500 4.2667 -1.30%
2022-08-23 0 0.230 0.212 0.230 - - 0 0 - 4.600 4.240 4.600 - - 0 - 0.00%
2022-08-22 0 0.230 0.210 0.230 - - 0 0 - 4.600 4.200 4.600 - - 0 - 0.00%
2022-08-19 0 0.230 0.211 0.230 - - 0 0 - 4.600 4.220 4.600 - - 0 - 0.00%
2022-08-18 0 0.230 0.211 0.230 - - 0 0 - 4.600 4.220 4.600 - - 0 - 0.00%
2022-08-17 0 0.230 0.211 0.230 - - 0 0 - 4.600 4.220 4.600 - - 0 - 0.00%
2022-08-16 0 0.230 0.210 0.230 - - 0 0 - 4.600 4.200 4.600 - - 0 - 0.00%
2022-08-15 0 0.230 0.211 0.230 - - 0 0 - 4.600 4.220 4.600 - - 0 - 0.00%
2022-08-12 0 0.230 0.211 0.230 0.208 0.230 20,000 4,385 0.2193 4.600 4.220 4.600 4.160 4.600 1,000 4.3850 8.49%
2022-08-11 0 0.212 0.195 0.213 0.207 0.214 20,000 4,200 0.2100 4.240 3.900 4.260 4.140 4.280 1,000 4.2000 -2.30%
2022-08-10 0 0.217 0.201 0.216 0.210 0.229 60,000 12,935 0.2156 4.340 4.020 4.320 4.200 4.580 3,000 4.3117 -5.24%
2022-08-09 0 0.229 0.210 0.229 - - 0 0 - 4.580 4.200 4.580 - - 0 - 0.00%
2022-08-08 0 0.229 0.210 0.229 - - 0 0 - 4.580 4.200 4.580 - - 0 - 0.00%
2022-08-05 0 0.229 0.210 0.229 - - 0 0 - 4.580 4.200 4.580 - - 0 - -0.43%
2022-08-04 0 0.230 0.192 0.230 - - 0 0 - 4.600 3.840 4.600 - - 0 - 0.00%
2022-08-03 0 0.230 0.210 0.230 - - 0 0 - 4.600 4.200 4.600 - - 0 - 0.00%
2022-08-02 0 0.230 0.201 0.230 - - 0 0 - 4.600 4.020 4.600 - - 0 - 0.00%
2022-08-01 0 0.230 0.192 0.230 - - 0 0 - 4.600 3.840 4.600 - - 0 - 0.00%
2022-07-29 0 0.230 0.193 0.230 - - 0 0 - 4.600 3.860 4.600 - - 0 - -0.43%
2022-07-28 0 0.231 0.201 0.231 - - 0 0 - 4.620 4.020 4.620 - - 0 - 0.00%
2022-07-27 0 0.231 0.203 0.231 - - 0 0 - 4.620 4.060 4.620 - - 0 - 0.00%
2022-07-26 0 0.231 0.203 0.231 0.232 0.232 35,000 8,120 0.2320 4.620 4.060 4.620 4.640 4.640 1,750 4.6400 -0.43%
2022-07-25 0 0.232 0.198 0.232 0.223 0.232 15,000 3,390 0.2260 4.640 3.960 4.640 4.460 4.640 750 4.5200 1.75%
2022-07-22 0 0.228 0.195 0.232 - - 0 0 - 4.560 3.900 4.640 - - 0 - 0.00%
2022-07-21 0 0.228 0.199 0.228 0.234 0.234 5,000 1,170 0.2340 4.560 3.980 4.560 4.680 4.680 250 4.6800 -2.15%
2022-07-20 0 0.233 0.210 0.234 - - 0 0 - 4.660 4.200 4.680 - - 0 - 0.00%
2022-07-19 0 0.233 0.200 0.236 0.233 0.233 5,000 1,165 0.2330 4.660 4.000 4.720 4.660 4.660 250 4.6600 4.02%
2022-07-18 0 0.224 0.214 0.223 0.212 0.232 275,000 59,400 0.2160 4.480 4.280 4.460 4.240 4.640 13,750 4.3200 -9.68%
2022-07-15 0 0.248 0.231 0.255 - - 0 0 - 4.960 4.620 5.100 - - 0 - 0.00%
2022-07-14 0 0.248 0.231 0.255 - - 0 0 - 4.960 4.620 5.100 - - 0 - 0.00%
2022-07-13 0 0.248 0.231 0.255 - - 0 0 - 4.960 4.620 5.100 - - 0 - 0.00%
2022-07-12 0 0.248 0.232 0.248 0.230 0.248 40,000 9,430 0.2358 4.960 4.640 4.960 4.600 4.960 2,000 4.7150 -4.62%
2022-07-11 0 0.260 0.231 0.260 - - 0 0 - 5.200 4.620 5.200 - - 0 - 0.00%
2022-07-08 0 0.260 0.231 0.260 - - 0 0 - 5.200 4.620 5.200 - - 0 - 0.00%
2022-07-07 0 0.260 0.231 0.260 - - 0 0 - 5.200 4.620 5.200 - - 0 - 0.00%
2022-07-06 0 0.260 0.231 0.260 - - 0 0 - 5.200 4.620 5.200 - - 0 - 0.00%
2022-07-05 0 0.260 0.233 0.260 - - 0 0 - 5.200 4.660 5.200 - - 0 - 0.00%
2022-07-04 0 0.260 0.230 0.260 0.245 0.260 10,000 2,525 0.2525 5.200 4.600 5.200 4.900 5.200 500 5.0500 8.33%
2022-06-30 0 0.240 0.233 0.240 0.235 0.240 195,000 46,090 0.2364 4.800 4.660 4.800 4.700 4.800 9,750 4.7272 -5.88%
2022-06-29 0 0.255 0.239 0.260 0.233 0.255 25,000 6,130 0.2452 5.100 4.780 5.200 4.660 5.100 1,250 4.9040 -1.92%
2022-06-28 0 0.260 0.250 0.265 0.245 0.260 70,000 17,475 0.2496 5.200 5.000 5.300 4.900 5.200 3,500 4.9929 0.00%
2022-06-27 0 0.260 0.250 0.260 0.250 0.260 30,000 7,625 0.2542 5.200 5.000 5.200 5.000 5.200 1,500 5.0833 -7.14%
2022-06-24 0 0.280 0.260 0.285 0.250 0.280 40,000 10,300 0.2575 5.600 5.200 5.700 5.000 5.600 2,000 5.1500 -1.75%
2022-06-23 0 0.285 0.250 0.285 - - 0 0 - 5.700 5.000 5.700 - - 0 - 0.00%
2022-06-22 0 0.285 0.250 0.285 0.265 0.285 15,000 4,075 0.2717 5.700 5.000 5.700 5.300 5.700 750 5.4333 0.00%
2022-06-21 0 0.285 0.250 0.285 - - 0 0 - 5.700 5.000 5.700 - - 0 - 0.00%
2022-06-20 0 0.285 0.250 0.285 - - 0 0 - 5.700 5.000 5.700 - - 0 - -1.72%
2022-06-17 0 0.290 0.250 0.290 - - 0 0 - 5.800 5.000 5.800 - - 0 - -1.69%
2022-06-16 0 0.295 0.255 0.295 - - 0 0 - 5.900 5.100 5.900 - - 0 - -1.67%
2022-06-15 0 0.300 0.250 0.300 0.275 0.300 10,000 2,875 0.2875 6.000 5.000 6.000 5.500 6.000 500 5.7500 15.38%
2022-06-14 0 0.260 0.240 0.260 - - 0 0 - 5.200 4.800 5.200 - - 0 - 0.00%
2022-06-13 0 0.260 0.245 0.260 - - 0 0 - 5.200 4.900 5.200 - - 0 - 0.00%
2022-06-10 0 0.260 0.250 0.260 0.250 0.275 235,000 59,650 0.2538 5.200 5.000 5.200 5.000 5.500 11,750 5.0766 -7.14%
2022-06-09 0 0.280 0.255 0.280 0.280 0.280 5,000 1,400 0.2800 5.600 5.100 5.600 5.600 5.600 250 5.6000 3.70%
2022-06-08 0 0.270 0.255 0.270 0.265 0.300 450,000 124,675 0.2771 5.400 5.100 5.400 5.300 6.000 22,500 5.5411 -19.40%
2022-06-07 0 0.335 0.270 0.335 - - 0 0 - 6.700 5.400 6.700 - - 0 - 0.00%
2022-06-06 0 0.335 0.275 0.350 - - 0 0 - 6.700 5.500 7.000 - - 0 - 0.00%
2022-06-02 0 0.335 0.265 0.335 - - 0 0 - 6.700 5.300 6.700 - - 0 - 0.00%
2022-06-01 0 0.335 0.265 0.345 - - 0 0 - 6.700 5.300 6.900 - - 0 - 0.00%
2022-05-31 0 0.335 0.260 0.335 0.290 0.340 55,000 18,025 0.3277 6.700 5.200 6.700 5.800 6.800 2,750 6.5545 15.52%
2022-05-30 0 0.290 0.260 0.290 0.255 0.290 70,000 20,050 0.2864 5.800 5.200 5.800 5.100 5.800 3,500 5.7286 13.73%
2022-05-27 0 0.255 0.250 0.255 0.250 0.255 185,000 46,425 0.2509 5.100 5.000 5.100 5.000 5.100 9,250 5.0189 -12.07%
2022-05-26 0 0.290 0.255 0.290 - - 0 0 - 5.800 5.100 5.800 - - 0 - 0.00%
2022-05-25 0 0.290 0.255 0.290 - - 0 0 - 5.800 5.100 5.800 - - 0 - 0.00%
2022-05-24 0 0.290 0.255 0.290 - - 0 0 - 5.800 5.100 5.800 - - 0 - 0.00%
2022-05-23 0 0.290 0.255 0.295 - - 0 0 - 5.800 5.100 5.900 - - 0 - 0.00%
2022-05-20 0 0.290 0.255 0.290 - - 0 0 - 5.800 5.100 5.800 - - 0 - 0.00%
2022-05-19 0 0.290 0.255 0.290 - - 0 0 - 5.800 5.100 5.800 - - 0 - 0.00%
2022-05-18 0 0.290 0.255 0.290 - - 0 0 - 5.800 5.100 5.800 - - 0 - 0.00%
2022-05-17 0 0.290 0.255 0.295 - - 0 0 - 5.800 5.100 5.900 - - 0 - 0.00%
2022-05-16 0 0.290 0.255 0.295 - - 0 0 - 5.800 5.100 5.900 - - 0 - 0.00%
2022-05-13 0 0.290 0.255 0.290 - - 0 0 - 5.800 5.100 5.800 - - 0 - 0.00%
2022-05-12 0 0.290 0.250 0.290 - - 0 0 - 5.800 5.000 5.800 - - 0 - 0.00%
2022-05-11 0 0.290 0.260 0.290 0.247 0.290 90,000 22,525 0.2503 5.800 5.200 5.800 4.940 5.800 4,500 5.0056 0.00%
2022-05-10 0 0.290 0.248 0.295 - - 0 0 - 5.800 4.960 5.900 - - 0 - 0.00%
2022-05-06 0 0.290 0.249 0.295 0.246 0.290 65,000 16,210 0.2494 5.800 4.980 5.900 4.920 5.800 3,250 4.9877 0.00%
2022-05-05 0 0.290 0.246 0.290 - - 0 0 - 5.800 4.920 5.800 - - 0 - 0.00%
2022-05-04 0 0.290 0.241 0.295 - - 0 0 - 5.800 4.820 5.900 - - 0 - 0.00%
2022-05-03 0 0.290 0.246 0.295 0.260 0.290 30,000 8,250 0.2750 5.800 4.920 5.900 5.200 5.800 1,500 5.5000 7.41%
2022-04-29 0 0.270 0.233 0.290 - - 0 0 - 5.400 4.660 5.800 - - 0 - 0.00%
2022-04-28 0 0.270 0.239 0.290 - - 0 0 - 5.400 4.780 5.800 - - 0 - 0.00%
2022-04-27 0 0.270 0.241 0.270 - - 0 0 - 5.400 4.820 5.400 - - 0 - 0.00%
2022-04-26 0 0.270 0.240 0.260 0.225 0.290 575,000 139,405 0.2424 5.400 4.800 5.200 4.500 5.800 28,750 4.8489 -1.82%
2022-04-25 0 0.275 0.239 0.285 - - 0 0 - 5.500 4.780 5.700 - - 0 - 0.00%
2022-04-22 0 0.275 0.239 0.285 - - 0 0 - 5.500 4.780 5.700 - - 0 - 0.00%
2022-04-21 0 0.275 0.255 0.290 - - 0 0 - 5.500 5.100 5.800 - - 0 - 0.00%
2022-04-20 0 0.275 0.238 0.290 0.260 0.275 10,000 2,675 0.2675 5.500 4.760 5.800 5.200 5.500 500 5.3500 1.85%
2022-04-19 0 0.270 0.255 0.260 0.255 0.270 105,000 26,900 0.2562 5.400 5.100 5.200 5.100 5.400 5,250 5.1238 -6.90%
2022-04-14 0 0.290 0.270 0.295 0.246 0.290 60,000 15,670 0.2612 5.800 5.400 5.900 4.920 5.800 3,000 5.2233 -1.69%
2022-04-13 0 0.295 0.270 0.300 - - 0 0 - 5.900 5.400 6.000 - - 0 - 0.00%
2022-04-12 0 0.295 0.270 0.300 - - 0 0 - 5.900 5.400 6.000 - - 0 - 0.00%
2022-04-11 0 0.295 0.270 0.300 - - 0 0 - 5.900 5.400 6.000 - - 0 - 0.00%
2022-04-08 0 0.295 0.270 0.300 - - 0 0 - 5.900 5.400 6.000 - - 0 - 0.00%
2022-04-07 0 0.295 0.270 0.315 - - 0 0 - 5.900 5.400 6.300 - - 0 - -1.67%
2022-04-06 0 0.300 0.265 0.300 0.255 0.300 60,000 15,875 0.2646 6.000 5.300 6.000 5.100 6.000 3,000 5.2917 -3.23%
2022-04-04 0 0.310 0.270 0.315 - - 0 0 - 6.200 5.400 6.300 - - 0 - 0.00%
2022-04-01 0 0.310 0.270 0.310 - - 0 0 - 6.200 5.400 6.200 - - 0 - 0.00%
2022-03-31 0 0.310 0.255 0.310 0.290 0.310 10,000 3,000 0.3000 6.200 5.100 6.200 5.800 6.200 500 6.0000 8.77%
2022-03-30 0 0.285 0.250 0.305 0.285 0.285 5,000 1,425 0.2850 5.700 5.000 6.100 5.700 5.700 250 5.7000 3.64%
2022-03-29 0 0.275 0.226 0.285 - - 0 0 - 5.500 4.520 5.700 - - 0 - 0.00%
2022-03-28 0 0.275 0.250 0.290 - - 0 0 - 5.500 5.000 5.800 - - 0 - 0.00%
2022-03-25 0 0.275 0.250 0.280 0.250 0.280 110,000 28,175 0.2561 5.500 5.000 5.600 5.000 5.600 5,500 5.1227 -8.33%
2022-03-24 0 0.300 0.270 0.310 - - 0 0 - 6.000 5.400 6.200 - - 0 - 0.00%
2022-03-23 0 0.300 0.265 0.310 - - 0 0 - 6.000 5.300 6.200 - - 0 - 0.00%
2022-03-22 0 0.300 0.260 0.310 - - 0 0 - 6.000 5.200 6.200 - - 0 - 0.00%
2022-03-21 0 0.300 0.265 0.310 - - 0 0 - 6.000 5.300 6.200 - - 0 - 0.00%
2022-03-18 0 0.300 0.260 0.310 0.265 0.300 10,000 2,825 0.2825 6.000 5.200 6.200 5.300 6.000 500 5.6500 -3.23%
2022-03-17 0 0.310 0.260 0.315 0.290 0.310 20,000 6,000 0.3000 6.200 5.200 6.300 5.800 6.200 1,000 6.0000 6.90%
2022-03-16 0 0.290 0.260 0.290 - - 0 0 - 5.800 5.200 5.800 - - 0 - 0.00%
2022-03-15 0 0.290 0.260 0.310 - - 0 0 - 5.800 5.200 6.200 - - 0 - 0.00%
2022-03-14 0 0.290 0.260 0.315 - - 0 0 - 5.800 5.200 6.300 - - 0 - 0.00%
2022-03-11 0 0.290 0.250 0.290 - - 0 0 - 5.800 5.000 5.800 - - 0 - 0.00%
2022-03-10 0 0.290 0.250 0.290 0.290 0.290 5,000 1,450 0.2900 5.800 5.000 5.800 5.800 5.800 250 5.8000 9.43%
2022-03-09 0 0.265 0.255 0.265 0.250 0.265 230,000 58,450 0.2541 5.300 5.100 5.300 5.000 5.300 11,500 5.0826 -10.17%
2022-03-08 0 0.295 0.270 0.310 - - 0 0 - 5.900 5.400 6.200 - - 0 - 0.00%
2022-03-07 0 0.295 0.270 0.310 - - 0 0 - 5.900 5.400 6.200 - - 0 - 0.00%
2022-03-04 0 0.295 0.270 0.315 - - 0 0 - 5.900 5.400 6.300 - - 0 - 0.00%
2022-03-03 0 0.295 0.270 0.315 - - 0 0 - 5.900 5.400 6.300 - - 0 - 0.00%
2022-03-02 0 0.295 0.270 0.310 0.260 0.295 35,000 9,825 0.2807 5.900 5.400 6.200 5.200 5.900 1,750 5.6143 0.00%
2022-03-01 0 0.295 0.280 0.295 0.295 0.295 35,000 10,325 0.2950 5.900 5.600 5.900 5.900 5.900 1,750 5.9000 -1.67%
2022-02-28 0 0.300 0.280 0.315 - - 0 0 - 6.000 5.600 6.300 - - 0 - 0.00%
2022-02-25 0 0.300 0.280 0.300 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2022-02-24 0 0.300 0.285 0.315 0.290 0.295 200,000 58,025 0.2901 6.000 5.700 6.300 5.800 5.900 10,000 5.8025 -1.64%
2022-02-23 0 0.305 0.290 0.310 - - 0 0 - 6.100 5.800 6.200 - - 0 - -1.61%
2022-02-22 0 0.310 0.285 0.310 - - 0 0 - 6.200 5.700 6.200 - - 0 - 0.00%
2022-02-21 0 0.310 0.285 0.310 0.280 0.310 70,000 20,050 0.2864 6.200 5.700 6.200 5.600 6.200 3,500 5.7286 3.33%
2022-02-18 0 0.300 0.290 0.315 - - 0 0 - 6.000 5.800 6.300 - - 0 - 0.00%
2022-02-17 0 0.300 0.290 0.315 - - 0 0 - 6.000 5.800 6.300 - - 0 - 0.00%
2022-02-16 0 0.300 0.280 0.315 0.290 0.300 190,000 56,100 0.2953 6.000 5.600 6.300 5.800 6.000 9,500 5.9053 0.00%
2022-02-15 0 0.300 0.265 0.305 0.270 0.300 75,000 21,600 0.2880 6.000 5.300 6.100 5.400 6.000 3,750 5.7600 3.45%
2022-02-14 0 0.290 0.290 0.310 - - 0 0 - 5.800 5.800 6.200 - - 0 - 0.00%
2022-02-11 0 0.290 0.290 0.315 0.290 0.305 55,000 16,275 0.2959 5.800 5.800 6.300 5.800 6.100 2,750 5.9182 -9.38%
2022-02-10 0 0.320 0.305 0.350 - - 0 0 - 6.400 6.100 7.000 - - 0 - 0.00%
2022-02-09 0 0.320 0.305 0.340 - - 0 0 - 6.400 6.100 6.800 - - 0 - 0.00%
2022-02-08 0 0.320 0.315 0.325 0.320 0.330 45,000 14,600 0.3244 6.400 6.300 6.500 6.400 6.600 2,250 6.4889 -7.25%
2022-02-07 0 0.345 0.290 0.345 - - 0 0 - 6.900 5.800 6.900 - - 0 - 0.00%
2022-02-04 0 0.345 0.290 0.350 - - 0 0 - 6.900 5.800 7.000 - - 0 - 0.00%
2022-01-31 0 0.345 0.275 0.350 - - 0 0 - 6.900 5.500 7.000 - - 0 - 0.00%
2022-01-28 0 0.345 0.305 0.345 0.305 0.345 40,000 12,650 0.3163 6.900 6.100 6.900 6.100 6.900 2,000 6.3250 15.00%
2022-01-27 0 0.300 0.295 0.355 0.300 0.310 35,000 10,800 0.3086 6.000 5.900 7.100 6.000 6.200 1,750 6.1714 -3.23%
2022-01-26 0 0.310 0.310 0.330 - - 0 0 - 6.200 6.200 6.600 - - 0 - 3.33%
2022-01-25 0 0.300 0.300 0.310 0.280 0.305 245,000 72,400 0.2955 6.000 6.000 6.200 5.600 6.100 12,250 5.9102 -13.04%
2022-01-24 0 0.345 0.290 0.345 0.290 0.395 385,000 138,450 0.3596 6.900 5.800 6.900 5.800 7.900 19,250 7.1922 16.95%
2022-01-21 0 0.295 0.260 0.295 - - 0 0 - 5.900 5.200 5.900 - - 0 - 0.00%
2022-01-20 0 0.295 0.260 0.295 - - 0 0 - 5.900 5.200 5.900 - - 0 - 0.00%
2022-01-19 0 0.295 0.260 0.295 - - 0 0 - 5.900 5.200 5.900 - - 0 - 0.00%
2022-01-18 0 0.295 0.260 0.300 - - 0 0 - 5.900 5.200 6.000 - - 0 - 0.00%
2022-01-17 0 0.295 0.260 0.300 - - 15,000 4,350 0.2900 5.900 5.200 6.000 - - 750 5.8000 0.00%
2022-01-14 0 0.295 0.255 0.300 - - 0 0 - 5.900 5.100 6.000 - - 0 - 0.00%
2022-01-13 0 0.295 0.265 0.295 - - 0 0 - 5.900 5.300 5.900 - - 0 - -1.67%
2022-01-12 0 0.300 0.280 0.300 0.300 0.300 165,000 49,500 0.3000 6.000 5.600 6.000 6.000 6.000 8,250 6.0000 0.00%
2022-01-11 0 0.300 0.300 0.305 0.300 0.300 415,000 124,500 0.3000 6.000 6.000 6.100 6.000 6.000 20,750 6.0000 -6.25%
2022-01-10 0 0.320 0.305 0.320 0.300 0.320 10,000 3,100 0.3100 6.400 6.100 6.400 6.000 6.400 500 6.2000 -1.54%
2022-01-07 0 0.325 0.300 0.335 - - 0 0 - 6.500 6.000 6.700 - - 0 - 0.00%
2022-01-06 0 0.325 0.300 0.335 - - 0 0 - 6.500 6.000 6.700 - - 0 - 0.00%
2022-01-05 0 0.325 0.300 0.325 - - 0 0 - 6.500 6.000 6.500 - - 0 - -1.52%
2022-01-04 0 0.330 0.300 0.340 - - 0 0 - 6.600 6.000 6.800 - - 0 - 0.00%
2022-01-03 0 0.330 0.305 0.330 - - 0 0 - 6.600 6.100 6.600 - - 0 - 0.00%
2021-12-31 0 0.330 0.305 0.345 - - 0 0 - 6.600 6.100 6.900 - - 0 - 0.00%
2021-12-30 0 0.330 0.305 0.340 - - 0 0 - 6.600 6.100 6.800 - - 0 - 0.00%
2021-12-29 0 0.330 0.305 0.335 0.300 0.330 30,000 9,400 0.3133 6.600 6.100 6.700 6.000 6.600 1,500 6.2667 1.54%
2021-12-28 0 0.325 0.285 0.330 - - 0 0 - 6.500 5.700 6.600 - - 0 - 0.00%
2021-12-24 0 0.325 0.300 0.325 0.305 0.330 25,000 7,975 0.3190 6.500 6.000 6.500 6.100 6.600 1,250 6.3800 4.84%
2021-12-23 0 0.310 0.290 0.320 0.310 0.310 10,000 3,100 0.3100 6.200 5.800 6.400 6.200 6.200 500 6.2000 1.64%
2021-12-22 0 0.305 0.280 0.305 - - 0 0 - 6.100 5.600 6.100 - - 0 - 0.00%
2021-12-21 0 0.305 0.250 0.305 - - 0 0 - 6.100 5.000 6.100 - - 0 - -3.17%
2021-12-20 0 0.315 0.290 0.315 - - 0 0 - 6.300 5.800 6.300 - - 0 - 0.00%
2021-12-17 0 0.315 0.290 0.315 - - 0 0 - 6.300 5.800 6.300 - - 0 - 0.00%
2021-12-16 0 0.315 0.310 0.315 0.300 0.340 2,145,000 700,225 0.3264 6.300 6.200 6.300 6.000 6.800 107,250 6.5289 -11.27%
2021-12-15 0 0.355 0.330 0.360 0.355 0.355 375,000 133,125 0.3550 7.100 6.600 7.200 7.100 7.100 18,750 7.1000 0.00%
2021-12-14 0 0.355 0.330 0.355 0.355 0.380 245,000 87,800 0.3584 7.100 6.600 7.100 7.100 7.600 12,250 7.1673 -1.39%
2021-12-13 0 0.360 0.340 0.380 - - 0 0 - 7.200 6.800 7.600 - - 0 - 0.00%
2021-12-10 0 0.360 0.340 0.360 - - 0 0 - 7.200 6.800 7.200 - - 0 - 0.00%
2021-12-09 0 0.360 0.340 0.365 - - 0 0 - 7.200 6.800 7.300 - - 0 - 0.00%
2021-12-08 0 0.360 0.345 0.360 - - 0 0 - 7.200 6.900 7.200 - - 0 - 0.00%
2021-12-07 0 0.360 0.345 0.360 - - 0 0 - 7.200 6.900 7.200 - - 0 - 0.00%
2021-12-06 0 0.360 0.350 0.360 0.340 0.360 55,000 18,800 0.3418 7.200 7.000 7.200 6.800 7.200 2,750 6.8364 -4.00%
2021-12-03 0 0.375 0.310 0.375 0.350 0.375 115,000 40,700 0.3539 7.500 6.200 7.500 7.000 7.500 5,750 7.0783 -2.60%
2021-12-02 0 0.385 0.350 0.390 0.360 0.385 30,000 11,300 0.3767 7.700 7.000 7.800 7.200 7.700 1,500 7.5333 5.48%
2021-12-01 0 0.365 0.350 0.395 - - 0 0 - 7.300 7.000 7.900 - - 0 - 0.00%
2021-11-30 0 0.365 0.350 0.365 0.340 0.365 165,000 57,500 0.3485 7.300 7.000 7.300 6.800 7.300 8,250 6.9697 -1.35%
2021-11-29 0 0.370 0.350 0.375 0.365 0.365 160,000 58,400 0.3650 7.400 7.000 7.500 7.300 7.300 8,000 7.3000 -1.33%
2021-11-26 0 0.375 0.365 0.375 - - 0 0 - 7.500 7.300 7.500 - - 0 - 0.00%
2021-11-25 0 0.375 0.370 0.380 0.365 0.375 125,000 46,100 0.3688 7.500 7.400 7.600 7.300 7.500 6,250 7.3760 -1.32%
2021-11-24 0 0.380 0.375 0.390 0.380 0.400 155,000 60,200 0.3884 7.600 7.500 7.800 7.600 8.000 7,750 7.7677 -1.30%
2021-11-23 0 0.385 0.380 0.400 0.375 0.375 50,000 18,750 0.3750 7.700 7.600 8.000 7.500 7.500 2,500 7.5000 0.00%
2021-11-22 0 0.385 0.375 0.405 - - 0 0 - 7.700 7.500 8.100 - - 0 - 0.00%
2021-11-19 0 0.385 0.375 0.385 - - 0 0 - 7.700 7.500 7.700 - - 0 - -1.28%
2021-11-18 0 0.390 0.365 0.390 0.385 0.405 20,000 7,900 0.3950 7.800 7.300 7.800 7.700 8.100 1,000 7.9000 0.00%
2021-11-17 0 0.390 0.370 0.410 0.385 0.385 240,000 92,750 0.3865 7.800 7.400 8.200 7.700 7.700 12,000 7.7292 -1.27%
2021-11-16 0 0.395 0.370 0.395 0.360 0.400 160,000 58,625 0.3664 7.900 7.400 7.900 7.200 8.000 8,000 7.3281 -1.25%
2021-11-15 0 0.400 0.375 0.420 0.390 0.400 135,000 53,600 0.3970 8.000 7.500 8.400 7.800 8.000 6,750 7.9407 2.56%
2021-11-12 0 0.390 0.365 0.390 - - 0 0 - 7.800 7.300 7.800 - - 0 - 0.00%
2021-11-11 0 0.390 0.365 0.400 0.355 0.370 325,000 120,600 0.3711 7.800 7.300 8.000 7.100 7.400 16,250 7.4215 0.00%
2021-11-10 0 0.390 0.355 0.390 - - 0 0 - 7.800 7.100 7.800 - - 0 - 0.00%
2021-11-09 0 0.390 0.355 0.390 0.390 0.395 140,000 55,025 0.3930 7.800 7.100 7.800 7.800 7.900 7,000 7.8607 0.00%
2021-11-08 0 0.390 0.390 0.400 0.390 0.390 380,000 148,200 0.3900 7.800 7.800 8.000 7.800 7.800 19,000 7.8000 0.00%
2021-11-05 0 0.390 0.355 0.390 - - 0 0 - 7.800 7.100 7.800 - - 0 - 0.00%
2021-11-04 0 0.390 0.355 0.390 - - 0 0 - 7.800 7.100 7.800 - - 0 - 0.00%
2021-11-03 0 0.390 0.360 0.420 - - 0 0 - 7.800 7.200 8.400 - - 0 - 0.00%
2021-11-02 0 0.390 0.385 0.390 0.390 0.390 60,000 23,400 0.3900 7.800 7.700 7.800 7.800 7.800 3,000 7.8000 0.00%
2021-11-01 0 0.390 0.385 0.405 0.390 0.390 100,000 39,000 0.3900 7.800 7.700 8.100 7.800 7.800 5,000 7.8000 0.00%
2021-10-29 0 0.390 0.395 0.410 0.390 0.390 70,000 27,300 0.3900 7.800 7.900 8.200 7.800 7.800 3,500 7.8000 -1.27%
2021-10-28 0 0.395 0.390 0.400 - - 0 0 - 7.900 7.800 8.000 - - 0 - 0.00%
2021-10-27 0 0.395 0.390 0.405 0.390 0.390 25,000 9,750 0.3900 7.900 7.800 8.100 7.800 7.800 1,250 7.8000 0.00%
2021-10-26 0 0.395 0.390 0.400 0.390 0.400 20,000 7,900 0.3950 7.900 7.800 8.000 7.800 8.000 1,000 7.9000 -1.25%
2021-10-25 0 0.400 0.390 0.410 0.400 0.405 160,000 64,300 0.4019 8.000 7.800 8.200 8.000 8.100 8,000 8.0375 -1.23%
2021-10-22 0 0.405 0.405 0.415 - - 25,000 10,125 0.4050 8.100 8.100 8.300 - - 1,250 8.1000 0.00%
2021-10-21 0 0.405 0.395 0.405 0.405 0.405 5,000 2,025 0.4050 8.100 7.900 8.100 8.100 8.100 250 8.1000 0.00%
2021-10-20 0 0.405 0.395 0.405 - - 0 0 - 8.100 7.900 8.100 - - 0 - -1.22%
2021-10-19 0 0.410 0.395 0.410 0.410 0.410 65,000 26,650 0.4100 8.200 7.900 8.200 8.200 8.200 3,250 8.2000 0.00%
2021-10-18 0 0.410 0.395 0.430 0.395 0.415 65,000 26,875 0.4135 8.200 7.900 8.600 7.900 8.300 3,250 8.2692 -1.20%
2021-10-15 0 0.415 0.400 0.415 0.400 0.420 1,540,000 626,725 0.4070 8.300 8.000 8.300 8.000 8.400 77,000 8.1393 3.75%
2021-10-12 0 0.400 0.375 0.400 0.400 0.400 130,000 52,000 0.4000 8.000 7.500 8.000 8.000 8.000 6,500 8.0000 0.00%
2021-10-11 0 0.400 0.380 0.400 0.400 0.420 160,000 65,600 0.4100 8.000 7.600 8.000 8.000 8.400 8,000 8.2000 2.56%
2021-10-08 0 0.390 0.370 0.390 0.370 0.395 165,000 62,275 0.3774 7.800 7.400 7.800 7.400 7.900 8,250 7.5485 -2.50%
2021-10-07 0 0.400 0.375 0.400 0.380 0.400 180,000 68,850 0.3825 8.000 7.500 8.000 7.600 8.000 9,000 7.6500 2.56%
2021-10-06 0 0.390 0.385 0.390 0.385 0.400 550,000 215,975 0.3927 7.800 7.700 7.800 7.700 8.000 27,500 7.8536 -3.70%
2021-10-05 0 0.405 0.385 0.405 0.375 0.405 1,035,000 408,425 0.3946 8.100 7.700 8.100 7.500 8.100 51,750 7.8923 3.85%
2021-10-04 0 0.390 0.390 0.400 0.370 0.400 825,000 318,425 0.3860 7.800 7.800 8.000 7.400 8.000 41,250 7.7194 5.41%
2021-09-30 0 0.370 0.335 0.370 0.370 0.370 170,000 62,900 0.3700 7.400 6.700 7.400 7.400 7.400 8,500 7.4000 0.00%
2021-09-29 0 0.370 0.355 0.370 0.350 0.370 350,000 125,900 0.3597 7.400 7.100 7.400 7.000 7.400 17,500 7.1943 4.23%
2021-09-28 0 0.355 0.320 0.355 0.290 0.360 910,000 319,025 0.3506 7.100 6.400 7.100 5.800 7.200 45,500 7.0115 1.43%
2021-09-27 0 0.350 0.290 0.350 0.320 0.350 1,430,000 466,600 0.3263 7.000 5.800 7.000 6.400 7.000 71,500 6.5259 6.06%
2021-09-24 0 0.330 0.290 0.330 - - 0 0 - 6.600 5.800 6.600 - - 0 - -5.71%
2021-09-23 0 0.350 0.330 0.350 0.280 0.350 690,000 220,950 0.3202 7.000 6.600 7.000 5.600 7.000 34,500 6.4043 14.75%
2021-09-21 0 0.305 0.275 0.305 0.295 0.310 160,000 47,350 0.2959 6.100 5.500 6.100 5.900 6.200 8,000 5.9188 3.39%
2021-09-20 0 0.295 0.270 0.295 0.270 0.315 210,000 57,525 0.2739 5.900 5.400 5.900 5.400 6.300 10,500 5.4786 0.00%
2021-09-17 0 0.295 0.260 0.295 0.295 0.300 70,000 20,900 0.2986 5.900 5.200 5.900 5.900 6.000 3,500 5.9714 -1.67%
2021-09-16 0 0.300 0.260 0.300 0.285 0.310 25,000 7,250 0.2900 6.000 5.200 6.000 5.700 6.200 1,250 5.8000 1.69%
2021-09-15 0 0.295 0.260 0.285 0.255 0.305 190,000 50,975 0.2683 5.900 5.200 5.700 5.100 6.100 9,500 5.3658 1.72%
2021-09-14 0 0.290 0.265 0.290 0.270 0.290 40,000 10,900 0.2725 5.800 5.300 5.800 5.400 5.800 2,000 5.4500 0.00%
2021-09-13 0 0.290 0.260 0.290 - - 0 0 - 5.800 5.200 5.800 - - 0 - 0.00%
2021-09-10 0 0.290 0.270 0.290 - - 0 0 - 5.800 5.400 5.800 - - 0 - 0.00%
2021-09-09 0 0.290 0.275 0.290 - - 10,000 2,900 0.2900 5.800 5.500 5.800 - - 500 5.8000 0.00%
2021-09-08 0 0.290 0.275 0.290 0.275 0.310 65,000 18,800 0.2892 5.800 5.500 5.800 5.500 6.200 3,250 5.7846 0.00%
2021-09-07 0 0.290 0.250 0.290 - - 0 0 - 5.800 5.000 5.800 - - 0 - 0.00%
2021-09-06 0 0.290 0.275 0.290 - - 0 0 - 5.800 5.500 5.800 - - 0 - 0.00%
2021-09-03 0 0.290 0.285 0.290 - - 0 0 - 5.800 5.700 5.800 - - 0 - 0.00%
2021-09-02 0 0.290 0.285 0.290 0.290 0.305 105,000 31,075 0.2960 5.800 5.700 5.800 5.800 6.100 5,250 5.9190 -3.33%
2021-09-01 0 0.300 0.290 0.300 - - 0 0 - 6.000 5.800 6.000 - - 0 - -3.23%
2021-08-31 0 0.310 0.285 0.310 0.290 0.310 100,000 29,100 0.2910 6.200 5.700 6.200 5.800 6.200 5,000 5.8200 0.00%
2021-08-30 0 0.310 0.285 0.310 - - 0 0 - 6.200 5.700 6.200 - - 0 - -3.12%
2021-08-27 0 0.320 0.285 0.320 0.320 0.320 30,000 8,725 0.2908 6.400 5.700 6.400 6.400 6.400 1,500 5.8167 6.67%
2021-08-26 0 0.300 0.285 0.300 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2021-08-25 0 0.300 0.285 0.300 0.300 0.300 10,000 3,000 0.3000 6.000 5.700 6.000 6.000 6.000 500 6.0000 0.00%
2021-08-24 0 0.300 0.295 0.300 0.295 0.330 25,000 7,850 0.3140 6.000 5.900 6.000 5.900 6.600 1,250 6.2800 1.69%
2021-08-23 0 0.295 0.280 0.300 0.280 0.295 50,000 14,075 0.2815 5.900 5.600 6.000 5.600 5.900 2,500 5.6300 0.00%
2021-08-20 0 0.295 0.280 0.295 0.280 0.295 105,000 29,475 0.2807 5.900 5.600 5.900 5.600 5.900 5,250 5.6143 0.00%
2021-08-19 0 0.295 0.285 0.295 - - 0 0 - 5.900 5.700 5.900 - - 0 - 0.00%
2021-08-18 0 0.295 0.285 0.300 0.295 0.295 5,000 1,475 0.2950 5.900 5.700 6.000 5.900 5.900 250 5.9000 -1.67%
2021-08-17 0 0.300 0.285 0.305 - - 0 0 - 6.000 5.700 6.100 - - 0 - -1.64%
2021-08-16 0 0.305 0.290 0.310 0.280 0.305 275,000 78,800 0.2865 6.100 5.800 6.200 5.600 6.100 13,750 5.7309 -4.69%
2021-08-13 0 0.320 0.295 0.320 0.295 0.345 30,000 9,475 0.3158 6.400 5.900 6.400 5.900 6.900 1,500 6.3167 6.67%
2021-08-12 0 0.300 0.290 0.300 - - 0 0 - 6.000 5.800 6.000 - - 0 - 0.00%
2021-08-11 0 0.300 0.285 0.300 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2021-08-10 0 0.300 0.285 0.300 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2021-08-09 0 0.300 0.285 0.300 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2021-08-06 0 0.300 0.290 0.300 - - 0 0 - 6.000 5.800 6.000 - - 0 - -3.23%
2021-08-05 0 0.310 0.280 0.330 0.310 0.310 5,000 1,550 0.3100 6.200 5.600 6.600 6.200 6.200 250 6.2000 5.08%
2021-08-04 0 0.295 0.295 0.300 0.280 0.280 40,000 11,200 0.2800 5.900 5.900 6.000 5.600 5.600 2,000 5.6000 -1.67%
2021-08-03 0 0.300 0.290 0.300 0.300 0.350 90,000 28,725 0.3192 6.000 5.800 6.000 6.000 7.000 4,500 6.3833 0.00%
2021-08-02 0 0.300 0.290 0.300 0.290 0.300 30,000 8,750 0.2917 6.000 5.800 6.000 5.800 6.000 1,500 5.8333 0.00%
2021-07-30 0 0.300 0.290 0.300 - - 0 0 - 6.000 5.800 6.000 - - 0 - -1.64%
2021-07-29 0 0.305 0.290 0.305 - - 0 0 - 6.100 5.800 6.100 - - 0 - 0.00%
2021-07-28 0 0.305 0.290 0.305 0.305 0.305 25,000 7,325 0.2930 6.100 5.800 6.100 6.100 6.100 1,250 5.8600 5.17%
2021-07-27 0 0.290 0.290 0.305 0.290 0.290 180,000 52,200 0.2900 5.800 5.800 6.100 5.800 5.800 9,000 5.8000 -7.94%
2021-07-26 0 0.315 0.295 0.315 - - 0 0 - 6.300 5.900 6.300 - - 0 - -1.56%
2021-07-23 0 0.320 0.295 0.320 0.305 0.320 10,000 3,125 0.3125 6.400 5.900 6.400 6.100 6.400 500 6.2500 4.92%
2021-07-22 0 0.305 0.295 0.305 0.305 0.305 50,000 15,125 0.3025 6.100 5.900 6.100 6.100 6.100 2,500 6.0500 0.00%
2021-07-21 0 0.305 0.290 0.305 0.295 0.305 25,000 7,475 0.2990 6.100 5.800 6.100 5.900 6.100 1,250 5.9800 -1.61%
2021-07-20 0 0.310 0.290 0.315 0.295 0.330 45,000 13,725 0.3050 6.200 5.800 6.300 5.900 6.600 2,250 6.1000 1.64%
2021-07-19 0 0.305 0.295 0.305 - - 0 0 - 6.100 5.900 6.100 - - 0 - -1.61%
2021-07-16 0 0.310 0.295 0.315 0.290 0.310 145,000 42,325 0.2919 6.200 5.900 6.300 5.800 6.200 7,250 5.8379 3.33%
2021-07-15 0 0.300 0.295 0.300 0.295 0.300 65,000 19,200 0.2954 6.000 5.900 6.000 5.900 6.000 3,250 5.9077 -4.76%
2021-07-14 0 0.315 0.300 0.315 - - 0 0 - 6.300 6.000 6.300 - - 0 - -4.55%
2021-07-13 0 0.330 0.300 0.330 0.300 0.335 45,000 13,675 0.3039 6.600 6.000 6.600 6.000 6.700 2,250 6.0778 10.00%
2021-07-12 0 0.300 0.285 0.300 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2021-07-09 0 0.300 0.290 0.300 0.290 0.300 160,000 46,825 0.2927 6.000 5.800 6.000 5.800 6.000 8,000 5.8531 0.00%
2021-07-08 0 0.300 0.285 0.300 - - 0 0 - 6.000 5.700 6.000 - - 0 - -1.64%
2021-07-07 0 0.305 0.285 0.310 0.305 0.305 5,000 1,525 0.3050 6.100 5.700 6.200 6.100 6.100 250 6.1000 -1.61%
2021-07-06 0 0.310 0.300 0.310 - - 0 0 - 6.200 6.000 6.200 - - 0 - 0.00%
2021-07-05 0 0.310 0.290 0.310 - - 0 0 - 6.200 5.800 6.200 - - 0 - -1.59%
2021-07-02 0 0.315 0.295 0.320 - - 0 0 - 6.300 5.900 6.400 - - 0 - 0.00%
2021-06-30 0 0.315 0.300 0.320 0.285 0.315 80,000 23,175 0.2897 6.300 6.000 6.400 5.700 6.300 4,000 5.7938 -1.56%
2021-06-29 0 0.320 0.290 0.320 0.320 0.320 30,000 9,600 0.3200 6.400 5.800 6.400 6.400 6.400 1,500 6.4000 0.00%
2021-06-28 0 0.320 0.290 0.320 - - 0 0 - 6.400 5.800 6.400 - - 0 - 0.00%
2021-06-25 0 0.320 0.300 0.320 - - 0 0 - 6.400 6.000 6.400 - - 0 - -3.03%
2021-06-24 0 0.330 0.300 0.330 - - 0 0 - 6.600 6.000 6.600 - - 0 - -1.49%
2021-06-23 0 0.335 0.305 0.335 0.330 0.340 10,000 3,350 0.3350 6.700 6.100 6.700 6.600 6.800 500 6.7000 1.52%
2021-06-22 0 0.330 0.295 0.330 - - 0 0 - 6.600 5.900 6.600 - - 0 - 0.00%
2021-06-21 0 0.330 0.295 0.330 - - 0 0 - 6.600 5.900 6.600 - - 0 - -1.49%
2021-06-18 0 0.335 0.295 0.335 - - 0 0 - 6.700 5.900 6.700 - - 0 - 0.00%
2021-06-17 0 0.335 0.295 0.335 - - 0 0 - 6.700 5.900 6.700 - - 0 - 0.00%
2021-06-16 0 0.335 0.300 0.335 - - 0 0 - 6.700 6.000 6.700 - - 0 - 0.00%
2021-06-15 0 0.335 0.300 0.335 - - 0 0 - 6.700 6.000 6.700 - - 0 - -2.90%
2021-06-11 0 0.345 0.295 0.350 0.325 0.345 385,000 126,250 0.3279 6.900 5.900 7.000 6.500 6.900 19,250 6.5584 6.15%
2021-06-10 0 0.325 0.315 0.340 0.285 0.325 245,000 75,400 0.3078 6.500 6.300 6.800 5.700 6.500 12,250 6.1551 10.17%
2021-06-09 0 0.295 0.280 0.295 0.280 0.350 1,200,000 353,900 0.2949 5.900 5.600 5.900 5.600 7.000 60,000 5.8983 -13.24%
2021-06-08 0 0.340 0.325 0.350 0.330 0.360 185,000 62,600 0.3384 6.800 6.500 7.000 6.600 7.200 9,250 6.7676 -10.53%
2021-06-07 0 0.380 0.330 0.380 - - 0 0 - 7.600 6.600 7.600 - - 0 - 0.00%
2021-06-04 0 0.380 0.335 0.380 - - 0 0 - 7.600 6.700 7.600 - - 0 - 0.00%
2021-06-03 0 0.380 0.335 0.380 0.380 0.380 5,000 1,900 0.3800 7.600 6.700 7.600 7.600 7.600 250 7.6000 5.56%
2021-06-02 0 0.360 0.335 0.390 - - 20,000 7,200 0.3600 7.200 6.700 7.800 - - 1,000 7.2000 0.00%
2021-06-01 0 0.360 0.310 0.360 0.330 0.395 55,000 19,650 0.3573 7.200 6.200 7.200 6.600 7.900 2,750 7.1455 2.86%
2021-05-31 0 0.350 0.310 0.350 0.340 0.365 300,000 102,175 0.3406 7.000 6.200 7.000 6.800 7.300 15,000 6.8117 0.00%
2021-05-28 0 0.350 0.320 0.350 0.310 0.350 120,000 38,900 0.3242 7.000 6.400 7.000 6.200 7.000 6,000 6.4833 11.11%
2021-05-27 0 0.315 0.300 0.315 0.300 0.315 775,000 236,550 0.3052 6.300 6.000 6.300 6.000 6.300 38,750 6.1045 -10.00%
2021-05-26 0 0.350 0.315 0.360 0.350 0.350 10,000 3,500 0.3500 7.000 6.300 7.200 7.000 7.000 500 7.0000 0.00%
2021-05-25 0 0.350 0.350 0.355 - - 0 0 - 7.000 7.000 7.100 - - 0 - 0.00%
2021-05-24 0 0.350 0.350 0.355 0.350 0.360 540,000 189,050 0.3501 7.000 7.000 7.100 7.000 7.200 27,000 7.0019 0.00%
2021-05-21 0 0.350 0.335 0.350 0.335 0.350 125,000 42,100 0.3368 7.000 6.700 7.000 6.700 7.000 6,250 6.7360 4.48%
2021-05-20 0 0.335 0.320 0.355 - - 0 0 - 6.700 6.400 7.100 - - 0 - 0.00%
2021-05-18 0 0.335 0.335 0.355 0.335 0.335 5,000 1,675 0.3350 6.700 6.700 7.100 6.700 6.700 250 6.7000 0.00%
2021-05-17 0 0.335 0.310 0.340 - - 5,000 1,600 0.3200 6.700 6.200 6.800 - - 250 6.4000 -2.90%
2021-05-14 0 0.345 0.305 0.345 0.330 0.360 20,000 6,900 0.3450 6.900 6.100 6.900 6.600 7.200 1,000 6.9000 4.55%
2021-05-13 0 0.330 0.305 0.365 - - 0 0 - 6.600 6.100 7.300 - - 0 - 0.00%
2021-05-12 0 0.330 0.310 0.335 - - 0 0 - 6.600 6.200 6.700 - - 0 - -1.49%
2021-05-11 0 0.335 0.315 0.340 0.300 0.335 95,000 29,200 0.3074 6.700 6.300 6.800 6.000 6.700 4,750 6.1474 4.69%
2021-05-10 0 0.320 0.300 0.335 0.300 0.325 75,000 23,075 0.3077 6.400 6.000 6.700 6.000 6.500 3,750 6.1533 -3.03%
2021-05-07 0 0.330 0.310 0.330 0.315 0.365 490,000 155,950 0.3183 6.600 6.200 6.600 6.300 7.300 24,500 6.3653 -1.49%
2021-05-06 0 0.335 0.320 0.335 0.345 0.345 5,000 1,725 0.3450 6.700 6.400 6.700 6.900 6.900 250 6.9000 1.52%
2021-05-05 0 0.330 0.315 0.330 0.330 0.330 50,000 16,500 0.3300 6.600 6.300 6.600 6.600 6.600 2,500 6.6000 -1.49%
2021-05-04 0 0.335 0.320 0.340 - - 20,000 6,800 0.3400 6.700 6.400 6.800 - - 1,000 6.8000 -1.47%
2021-05-03 0 0.340 0.335 0.340 0.320 0.370 480,000 157,700 0.3285 6.800 6.700 6.800 6.400 7.400 24,000 6.5708 -9.33%
2021-04-30 0 0.375 0.335 0.375 - - 0 0 - 7.500 6.700 7.500 - - 0 - 0.00%
2021-04-29 0 0.375 0.320 0.375 0.335 0.375 165,000 57,225 0.3468 7.500 6.400 7.500 6.700 7.500 8,250 6.9364 8.70%
2021-04-28 0 0.345 0.330 0.345 0.345 0.360 30,000 10,425 0.3475 6.900 6.600 6.900 6.900 7.200 1,500 6.9500 -6.76%
2021-04-27 0 0.370 0.330 0.370 0.355 0.390 30,000 11,175 0.3725 7.400 6.600 7.400 7.100 7.800 1,500 7.4500 4.23%
2021-04-26 0 0.355 0.350 0.355 0.350 0.370 80,000 28,100 0.3513 7.100 7.000 7.100 7.000 7.400 4,000 7.0250 -10.13%
2021-04-23 0 0.395 0.330 0.395 0.345 0.395 40,000 14,275 0.3569 7.900 6.600 7.900 6.900 7.900 2,000 7.1375 11.27%
2021-04-22 0 0.355 0.330 0.355 0.355 0.355 10,000 3,550 0.3550 7.100 6.600 7.100 7.100 7.100 500 7.1000 0.00%
2021-04-21 0 0.355 0.355 0.360 0.355 0.360 120,000 42,800 0.3567 7.100 7.100 7.200 7.100 7.200 6,000 7.1333 0.00%
2021-04-20 0 0.355 0.355 0.360 0.355 0.360 185,000 65,775 0.3555 7.100 7.100 7.200 7.100 7.200 9,250 7.1108 0.00%
2021-04-19 0 0.355 0.355 0.360 0.350 0.400 440,000 157,625 0.3582 7.100 7.100 7.200 7.000 8.000 22,000 7.1648 -13.41%
2021-04-16 0 0.410 0.390 0.410 0.355 0.420 185,000 74,525 0.4028 8.200 7.800 8.200 7.100 8.400 9,250 8.0568 -4.65%
2021-04-15 0 0.430 0.330 0.430 0.375 0.430 30,000 11,525 0.3842 8.600 6.600 8.600 7.500 8.600 1,500 7.6833 19.44%
2021-04-14 0 0.360 0.330 0.360 - - 0 0 - 7.200 6.600 7.200 - - 0 - -2.70%
2021-04-13 0 0.370 0.320 0.370 0.345 0.370 25,000 8,750 0.3500 7.400 6.400 7.400 6.900 7.400 1,250 7.0000 7.25%
2021-04-12 0 0.345 0.325 0.345 - - 0 0 - 6.900 6.500 6.900 - - 0 - 0.00%
2021-04-09 0 0.345 0.330 0.345 0.320 0.350 200,000 67,725 0.3386 6.900 6.600 6.900 6.400 7.000 10,000 6.7725 -1.43%
2021-04-08 0 0.350 0.325 0.350 - - 0 0 - 7.000 6.500 7.000 - - 0 - -1.41%
2021-04-07 0 0.355 0.320 0.365 - - 0 0 - 7.100 6.400 7.300 - - 0 - 0.00%
2021-04-01 0 0.355 0.345 0.360 0.340 0.370 180,000 63,325 0.3518 7.100 6.900 7.200 6.800 7.400 9,000 7.0361 -4.05%
2021-03-31 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 7.400 7.000 7.400 7.400 7.400 1,000 7.4000 -1.33%
2021-03-30 0 0.375 0.370 0.375 0.370 0.375 55,000 20,375 0.3705 7.500 7.400 7.500 7.400 7.500 2,750 7.4091 0.00%
2021-03-29 0 0.375 0.355 0.375 0.350 0.375 95,000 34,775 0.3661 7.500 7.100 7.500 7.000 7.500 4,750 7.3211 -1.32%
2021-03-26 0 0.380 0.375 0.380 0.380 0.390 40,000 15,525 0.3881 7.600 7.500 7.600 7.600 7.800 2,000 7.7625 1.33%
2021-03-25 0 0.375 0.370 0.375 0.370 0.375 35,000 12,975 0.3707 7.500 7.400 7.500 7.400 7.500 1,750 7.4143 -3.85%
2021-03-24 0 0.390 0.375 0.390 0.370 0.390 70,000 26,100 0.3729 7.800 7.500 7.800 7.400 7.800 3,500 7.4571 1.30%
2021-03-23 0 0.385 0.375 0.385 0.375 0.400 15,000 5,750 0.3833 7.700 7.500 7.700 7.500 8.000 750 7.6667 -2.53%
2021-03-22 0 0.395 0.365 0.395 0.365 0.395 125,000 49,075 0.3926 7.900 7.300 7.900 7.300 7.900 6,250 7.8520 3.95%
2021-03-19 0 0.380 0.360 0.380 0.380 0.400 35,000 13,400 0.3829 7.600 7.200 7.600 7.600 8.000 1,750 7.6571 0.00%
2021-03-18 0 0.380 0.350 0.380 - - 0 0 - 7.600 7.000 7.600 - - 0 - 0.00%
2021-03-17 0 0.380 0.355 0.380 - - 0 0 - 7.600 7.100 7.600 - - 0 - 0.00%
2021-03-16 0 0.380 0.365 0.380 0.375 0.380 15,000 5,650 0.3767 7.600 7.300 7.600 7.500 7.600 750 7.5333 -2.56%
2021-03-15 0 0.390 0.360 0.390 0.370 0.390 25,000 9,450 0.3780 7.800 7.200 7.800 7.400 7.800 1,250 7.5600 -1.27%
2021-03-12 0 0.395 0.380 0.400 - - 0 0 - 7.900 7.600 8.000 - - 0 - 0.00%
2021-03-11 0 0.395 0.375 0.395 0.370 0.395 90,000 35,300 0.3922 7.900 7.500 7.900 7.400 7.900 4,500 7.8444 3.95%
2021-03-10 0 0.380 0.375 0.380 0.370 0.400 65,000 25,400 0.3908 7.600 7.500 7.600 7.400 8.000 3,250 7.8154 0.00%
2021-03-09 0 0.380 0.355 0.380 0.355 0.380 175,000 63,025 0.3601 7.600 7.100 7.600 7.100 7.600 8,750 7.2029 -2.56%
2021-03-08 0 0.390 0.360 0.400 0.360 0.405 345,000 124,750 0.3616 7.800 7.200 8.000 7.200 8.100 17,250 7.2319 0.00%
2021-03-05 0 0.390 0.355 0.390 0.390 0.390 10,000 3,900 0.3900 7.800 7.100 7.800 7.800 7.800 500 7.8000 -1.27%
2021-03-04 0 0.395 0.365 0.400 0.345 0.395 85,000 31,100 0.3659 7.900 7.300 8.000 6.900 7.900 4,250 7.3176 -1.25%
2021-03-03 0 0.400 0.360 0.400 0.395 0.400 45,000 17,875 0.3972 8.000 7.200 8.000 7.900 8.000 2,250 7.9444 1.27%
2021-03-02 0 0.395 0.360 0.395 0.370 0.395 35,000 13,325 0.3807 7.900 7.200 7.900 7.400 7.900 1,750 7.6143 1.28%
2021-03-01 0 0.390 0.355 0.390 0.395 0.400 215,000 85,000 0.3953 7.800 7.100 7.800 7.900 8.000 10,750 7.9070 -1.27%
2021-02-26 0 0.395 0.340 0.395 0.385 0.400 35,000 13,700 0.3914 7.900 6.800 7.900 7.700 8.000 1,750 7.8286 1.28%
2021-02-25 0 0.390 0.370 0.390 0.380 0.405 170,000 66,350 0.3903 7.800 7.400 7.800 7.600 8.100 8,500 7.8059 -1.27%
2021-02-24 0 0.395 0.365 0.405 0.355 0.415 325,000 115,975 0.3568 7.900 7.300 8.100 7.100 8.300 16,250 7.1369 -2.47%
2021-02-23 0 0.405 0.360 0.405 0.405 0.450 65,000 26,800 0.4123 8.100 7.200 8.100 8.100 9.000 3,250 8.2462 -1.22%
2021-02-22 0 0.410 0.350 0.410 0.395 0.410 10,000 4,025 0.4025 8.200 7.000 8.200 7.900 8.200 500 8.0500 3.80%
2021-02-19 0 0.395 0.355 0.400 0.385 0.415 60,000 23,900 0.3983 7.900 7.100 8.000 7.700 8.300 3,000 7.9667 0.00%
2021-02-18 0 0.395 0.365 0.400 0.365 0.420 365,000 146,850 0.4023 7.900 7.300 8.000 7.300 8.400 18,250 8.0466 8.22%
2021-02-17 0 0.365 0.350 0.370 0.310 0.395 310,000 106,625 0.3440 7.300 7.000 7.400 6.200 7.900 15,500 6.8790 -1.35%
2021-02-16 0 0.370 0.360 0.370 0.360 0.390 210,000 76,550 0.3645 7.400 7.200 7.400 7.200 7.800 10,500 7.2905 1.37%
2021-02-11 0 0.365 0.320 0.370 - - 0 0 - 7.300 6.400 7.400 - - 0 - -1.35%
2021-02-10 0 0.370 0.370 0.380 0.330 0.385 120,000 44,375 0.3698 7.400 7.400 7.600 6.600 7.700 6,000 7.3958 0.00%
2021-02-09 0 0.370 0.330 0.370 - - 0 0 - 7.400 6.600 7.400 - - 0 - -1.33%
2021-02-08 0 0.375 0.360 0.375 0.335 0.385 10,000 3,600 0.3600 7.500 7.200 7.500 6.700 7.700 500 7.2000 10.29%
2021-02-05 0 0.340 0.335 0.340 0.340 0.340 45,000 15,300 0.3400 6.800 6.700 6.800 6.800 6.800 2,250 6.8000 0.00%
2021-02-04 0 0.340 0.330 0.340 0.340 0.340 65,000 22,100 0.3400 6.800 6.600 6.800 6.800 6.800 3,250 6.8000 0.00%
2021-02-03 0 0.340 0.330 0.340 0.320 0.340 300,000 98,100 0.3270 6.800 6.600 6.800 6.400 6.800 15,000 6.5400 3.03%
2021-02-02 0 0.330 0.310 0.330 0.300 0.330 170,000 53,725 0.3160 6.600 6.200 6.600 6.000 6.600 8,500 6.3206 -4.35%
2021-02-01 0 0.345 0.330 0.345 0.330 0.350 320,000 110,800 0.3463 6.900 6.600 6.900 6.600 7.000 16,000 6.9250 -1.43%
2021-01-29 0 0.350 0.320 0.350 0.300 0.385 1,130,000 372,850 0.3300 7.000 6.400 7.000 6.000 7.700 56,500 6.5991 -9.09%
2021-01-28 0 0.385 0.340 0.390 - - 0 0 - 7.700 6.800 7.800 - - 0 - -2.53%
2021-01-27 0 0.395 0.365 0.395 0.355 0.395 285,000 105,425 0.3699 7.900 7.300 7.900 7.100 7.900 14,250 7.3982 2.60%
2021-01-26 0 0.385 0.375 0.385 0.385 0.395 135,000 52,775 0.3909 7.700 7.500 7.700 7.700 7.900 6,750 7.8185 -3.75%
2021-01-25 0 0.400 0.375 0.405 0.400 0.400 35,000 14,000 0.4000 8.000 7.500 8.100 8.000 8.000 1,750 8.0000 0.00%
2021-01-22 0 0.400 0.370 0.400 0.400 0.400 5,000 2,000 0.4000 8.000 7.400 8.000 8.000 8.000 250 8.0000 1.27%
2021-01-21 0 0.395 0.370 0.400 0.375 0.395 305,000 118,325 0.3880 7.900 7.400 8.000 7.500 7.900 15,250 7.7590 -1.25%
2021-01-20 0 0.400 0.390 0.400 0.400 0.400 5,000 2,000 0.4000 8.000 7.800 8.000 8.000 8.000 250 8.0000 0.00%
2021-01-19 0 0.400 0.390 0.400 0.390 0.400 105,000 41,050 0.3910 8.000 7.800 8.000 7.800 8.000 5,250 7.8190 2.56%
2021-01-18 0 0.390 0.375 0.395 0.375 0.405 205,000 78,700 0.3839 7.800 7.500 7.900 7.500 8.100 10,250 7.6780 -2.50%
2021-01-15 0 0.400 0.395 0.400 0.395 0.400 240,000 95,625 0.3984 8.000 7.900 8.000 7.900 8.000 12,000 7.9688 -2.44%
2021-01-14 0 0.410 0.380 0.415 0.350 0.420 290,000 110,075 0.3796 8.200 7.600 8.300 7.000 8.400 14,500 7.5914 3.80%
2021-01-13 0 0.395 0.390 0.395 0.395 0.395 95,000 37,525 0.3950 7.900 7.800 7.900 7.900 7.900 4,750 7.9000 -4.82%
2021-01-12 0 0.415 0.400 0.420 0.400 0.400 105,000 42,075 0.4007 8.300 8.000 8.400 8.000 8.000 5,250 8.0143 1.22%
2021-01-11 0 0.410 0.395 0.425 0.395 0.440 35,000 14,550 0.4157 8.200 7.900 8.500 7.900 8.800 1,750 8.3143 2.50%
2021-01-08 0 0.400 0.355 0.400 0.450 0.450 5,000 2,250 0.4500 8.000 7.100 8.000 9.000 9.000 250 9.0000 1.27%
2021-01-07 0 0.395 0.370 0.395 0.395 0.405 115,000 45,925 0.3993 7.900 7.400 7.900 7.900 8.100 5,750 7.9870 -1.25%
2021-01-06 0 0.400 0.400 0.410 0.400 0.410 70,000 28,350 0.4050 8.000 8.000 8.200 8.000 8.200 3,500 8.1000 -2.44%
2021-01-05 0 0.410 0.395 0.425 0.395 0.400 55,000 21,975 0.3995 8.200 7.900 8.500 7.900 8.000 2,750 7.9909 2.50%
2021-01-04 0 0.400 0.400 0.410 0.400 0.410 150,000 60,250 0.4017 8.000 8.000 8.200 8.000 8.200 7,500 8.0333 -1.23%
2020-12-31 0 0.405 0.390 0.405 - - 0 0 - 8.100 7.800 8.100 - - 0 - -3.57%
2020-12-30 0 0.420 0.390 0.420 0.390 0.420 20,000 7,950 0.3975 8.400 7.800 8.400 7.800 8.400 1,000 7.9500 7.69%
2020-12-29 0 0.390 0.370 0.390 0.260 0.410 275,000 104,750 0.3809 7.800 7.400 7.800 5.200 8.200 13,750 7.6182 -4.88%
2020-12-28 0 0.410 0.395 0.410 0.380 0.410 690,000 274,400 0.3977 8.200 7.900 8.200 7.600 8.200 34,500 7.9536 -5.75%
2020-12-24 0 0.435 0.410 0.435 0.435 0.435 5,000 2,175 0.4350 8.700 8.200 8.700 8.700 8.700 250 8.7000 -3.33%
2020-12-23 0 0.450 0.405 0.450 0.430 0.460 90,000 38,950 0.4328 9.000 8.100 9.000 8.600 9.200 4,500 8.6556 4.65%
2020-12-22 0 0.430 0.405 0.450 0.405 0.430 295,000 123,750 0.4195 8.600 8.100 9.000 8.100 8.600 14,750 8.3898 -3.37%
2020-12-21 0 0.445 0.410 0.445 0.410 0.440 170,000 70,675 0.4157 8.900 8.200 8.900 8.200 8.800 8,500 8.3147 0.00%
2020-12-18 0 0.445 0.420 0.445 0.415 0.460 270,000 120,125 0.4449 8.900 8.400 8.900 8.300 9.200 13,500 8.8981 5.95%
2020-12-17 0 0.420 0.420 0.450 0.415 0.430 130,000 54,575 0.4198 8.400 8.400 9.000 8.300 8.600 6,500 8.3962 1.20%
2020-12-16 0 0.415 0.380 0.415 0.400 0.415 65,000 26,075 0.4012 8.300 7.600 8.300 8.000 8.300 3,250 8.0231 1.22%
2020-12-15 0 0.410 0.400 0.410 0.400 0.410 125,000 50,250 0.4020 8.200 8.000 8.200 8.000 8.200 6,250 8.0400 0.00%
2020-12-14 0 0.410 0.390 0.410 0.410 0.410 25,000 10,250 0.4100 8.200 7.800 8.200 8.200 8.200 1,250 8.2000 0.00%
2020-12-11 0 0.410 0.400 0.410 0.400 0.415 120,000 48,425 0.4035 8.200 8.000 8.200 8.000 8.300 6,000 8.0708 0.00%
2020-12-10 0 0.410 0.390 0.410 - - 0 0 - 8.200 7.800 8.200 - - 0 - -1.20%
2020-12-09 0 0.415 0.390 0.415 0.410 0.415 25,000 10,325 0.4130 8.300 7.800 8.300 8.200 8.300 1,250 8.2600 0.00%
2020-12-08 0 0.415 0.400 0.420 0.390 0.415 20,000 8,050 0.4025 8.300 8.000 8.400 7.800 8.300 1,000 8.0500 2.47%
2020-12-07 0 0.405 0.350 0.410 0.405 0.405 25,000 10,125 0.4050 8.100 7.000 8.200 8.100 8.100 1,250 8.1000 -1.22%
2020-12-04 0 0.410 0.395 0.410 - - 0 0 - 8.200 7.900 8.200 - - 0 - -2.38%
2020-12-03 0 0.420 0.390 0.420 0.390 0.420 120,000 47,550 0.3963 8.400 7.800 8.400 7.800 8.400 6,000 7.9250 0.00%
2020-12-02 0 0.420 0.395 0.420 0.395 0.420 90,000 36,275 0.4031 8.400 7.900 8.400 7.900 8.400 4,500 8.0611 -2.33%
2020-12-01 0 0.430 0.370 0.430 - - 0 0 - 8.600 7.400 8.600 - - 0 - 0.00%
2020-11-30 0 0.430 0.400 0.450 - - 0 0 - 8.600 8.000 9.000 - - 0 - 0.00%
2020-11-27 0 0.430 0.400 0.430 0.400 0.430 1,470,000 591,475 0.4024 8.600 8.000 8.600 8.000 8.600 73,500 8.0473 -2.27%
2020-11-26 0 0.440 0.415 0.440 0.415 0.440 105,000 43,700 0.4162 8.800 8.300 8.800 8.300 8.800 5,250 8.3238 0.00%
2020-11-25 0 0.440 0.410 0.440 0.410 0.445 535,000 221,500 0.4140 8.800 8.200 8.800 8.200 8.900 26,750 8.2804 2.33%
2020-11-24 0 0.430 0.425 0.450 0.425 0.430 40,000 17,125 0.4281 8.600 8.500 9.000 8.500 8.600 2,000 8.5625 -2.27%
2020-11-23 0 0.440 0.430 0.440 0.425 0.450 40,000 17,250 0.4313 8.800 8.600 8.800 8.500 9.000 2,000 8.6250 0.00%
2020-11-20 0 0.440 0.420 0.440 0.420 0.480 210,000 88,700 0.4224 8.800 8.400 8.800 8.400 9.600 10,500 8.4476 -4.35%
2020-11-19 0 0.460 0.415 0.460 0.460 0.460 5,000 2,300 0.4600 9.200 8.300 9.200 9.200 9.200 250 9.2000 4.55%
2020-11-18 0 0.440 0.430 0.440 0.430 0.440 1,000,000 430,050 0.4301 8.800 8.600 8.800 8.600 8.800 50,000 8.6010 0.00%
2020-11-17 0 0.440 0.430 0.440 0.420 0.445 480,000 202,125 0.4211 8.800 8.600 8.800 8.400 8.900 24,000 8.4219 8.64%
2020-11-16 0 0.405 0.405 0.425 0.405 0.420 95,000 39,150 0.4121 8.100 8.100 8.500 8.100 8.400 4,750 8.2421 -5.81%
2020-11-13 0 0.430 0.420 0.430 0.420 0.450 1,890,000 811,725 0.4295 8.600 8.400 8.600 8.400 9.000 94,500 8.5897 -6.52%
2020-11-12 0 0.460 0.435 0.460 0.430 0.495 395,000 178,950 0.4530 9.200 8.700 9.200 8.600 9.900 19,750 9.0608 -3.16%
2020-11-11 0 0.475 0.450 0.470 0.450 0.500 2,360,000 1,126,375 0.4773 9.500 9.000 9.400 9.000 10.00 118,000 9.5456 -4.04%
2020-11-10 0 0.495 0.475 0.495 0.490 0.510 1,305,000 648,700 0.4971 9.900 9.500 9.900 9.800 10.20 65,250 9.9418 -10.00%
2020-11-09 0 0.550 0.520 0.550 0.550 0.550 60,000 33,000 0.5500 11.00 10.40 11.00 11.00 11.00 3,000 11.000 0.00%
2020-11-06 0 0.550 0.530 0.550 0.520 0.560 155,000 82,250 0.5306 11.00 10.60 11.00 10.40 11.20 7,750 10.613 1.85%
2020-11-05 0 0.540 0.530 0.540 0.540 0.550 115,000 62,950 0.5474 10.80 10.60 10.80 10.80 11.00 5,750 10.948 -1.82%
2020-11-04 0 0.550 0.530 0.550 - - 0 0 - 11.00 10.60 11.00 - - 0 - -1.79%
2020-11-03 0 0.560 0.510 0.560 0.550 0.560 205,000 112,800 0.5502 11.20 10.20 11.20 11.00 11.20 10,250 11.005 1.82%
2020-11-02 0 0.550 0.530 0.550 0.550 0.570 25,000 14,000 0.5600 11.00 10.60 11.00 11.00 11.40 1,250 11.200 0.00%
2020-10-30 0 0.550 0.530 0.550 0.530 0.560 295,000 157,750 0.5347 11.00 10.60 11.00 10.60 11.20 14,750 10.695 -3.51%
2020-10-29 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 11.40 11.20 11.40 11.40 11.40 2,500 11.400 0.00%
2020-10-28 0 0.570 0.560 0.570 0.560 0.580 140,000 78,650 0.5618 11.40 11.20 11.40 11.20 11.60 7,000 11.236 1.79%
2020-10-27 0 0.560 0.550 0.560 0.560 0.560 125,000 70,100 0.5608 11.20 11.00 11.20 11.20 11.20 6,250 11.216 0.00%
2020-10-23 0 0.560 0.530 0.560 0.560 0.570 35,000 19,700 0.5629 11.20 10.60 11.20 11.20 11.40 1,750 11.257 1.82%
2020-10-22 0 0.550 0.530 0.550 0.530 0.570 390,000 214,000 0.5487 11.00 10.60 11.00 10.60 11.40 19,500 10.974 -1.79%
2020-10-21 0 0.560 0.550 0.560 0.550 0.570 225,000 124,100 0.5516 11.20 11.00 11.20 11.00 11.40 11,250 11.031 1.82%
2020-10-20 0 0.550 0.530 0.550 0.520 0.570 540,000 285,950 0.5295 11.00 10.60 11.00 10.40 11.40 27,000 10.591 -3.51%
2020-10-19 0 0.570 0.550 0.570 0.550 0.570 110,000 62,050 0.5641 11.40 11.00 11.40 11.00 11.40 5,500 11.282 -1.72%
2020-10-16 0 0.580 0.560 0.580 0.570 0.600 1,120,000 639,550 0.5710 11.60 11.20 11.60 11.40 12.00 56,000 11.421 -1.69%
2020-10-15 0 0.590 0.580 0.590 0.570 0.600 160,000 94,300 0.5894 11.80 11.60 11.80 11.40 12.00 8,000 11.788 3.51%
2020-10-14 0 0.570 0.550 0.570 0.570 0.580 105,000 60,000 0.5714 11.40 11.00 11.40 11.40 11.60 5,250 11.429 0.00%
2020-10-12 0 0.570 0.550 0.570 0.550 0.580 515,000 292,000 0.5670 11.40 11.00 11.40 11.00 11.60 25,750 11.340 3.64%
2020-10-09 0 0.550 0.530 0.550 - - 0 0 - 11.00 10.60 11.00 - - 0 - -1.79%
2020-10-08 0 0.560 0.500 0.560 0.530 0.560 75,000 40,400 0.5387 11.20 10.00 11.20 10.60 11.20 3,750 10.773 3.70%
2020-10-07 0 0.540 0.520 0.540 - - 0 0 - 10.80 10.40 10.80 - - 0 - -1.82%
2020-10-06 0 0.550 0.530 0.550 0.530 0.570 325,000 175,000 0.5385 11.00 10.60 11.00 10.60 11.40 16,250 10.769 0.00%
2020-10-05 0 0.550 0.530 0.550 0.570 0.580 105,000 59,900 0.5705 11.00 10.60 11.00 11.40 11.60 5,250 11.410 -3.51%
2020-09-30 0 0.570 0.560 0.570 0.560 0.580 105,000 59,450 0.5662 11.40 11.20 11.40 11.20 11.60 5,250 11.324 -1.72%
2020-09-29 0 0.580 0.560 0.580 0.560 0.580 70,000 40,300 0.5757 11.60 11.20 11.60 11.20 11.60 3,500 11.514 1.75%
2020-09-28 0 0.570 0.530 0.570 0.510 0.570 185,000 101,000 0.5459 11.40 10.60 11.40 10.20 11.40 9,250 10.919 1.79%
2020-09-25 0 0.560 0.540 0.560 0.580 0.580 40,000 23,200 0.5800 11.20 10.80 11.20 11.60 11.60 2,000 11.600 -1.75%
2020-09-24 0 0.570 0.550 0.570 0.550 0.580 625,000 349,400 0.5590 11.40 11.00 11.40 11.00 11.60 31,250 11.181 0.00%
2020-09-23 0 0.570 0.530 0.570 0.550 0.580 245,000 137,750 0.5622 11.40 10.60 11.40 11.00 11.60 12,250 11.245 0.00%
2020-09-22 0 0.570 0.560 0.570 0.560 0.590 570,000 324,400 0.5691 11.40 11.20 11.40 11.20 11.80 28,500 11.382 0.00%
2020-09-21 0 0.570 0.560 0.570 0.560 0.600 365,000 211,800 0.5803 11.40 11.20 11.40 11.20 12.00 18,250 11.605 1.79%
2020-09-18 0 0.560 0.550 0.560 0.560 0.570 355,000 199,750 0.5627 11.20 11.00 11.20 11.20 11.40 17,750 11.254 -3.45%
2020-09-17 0 0.580 0.570 0.580 0.580 0.600 105,000 62,100 0.5914 11.60 11.40 11.60 11.60 12.00 5,250 11.829 0.00%
2020-09-16 0 0.580 0.580 0.590 0.570 0.590 1,145,000 662,300 0.5784 11.60 11.60 11.80 11.40 11.80 57,250 11.569 1.75%
2020-09-15 0 0.570 0.560 0.570 0.540 0.580 1,315,000 742,050 0.5643 11.40 11.20 11.40 10.80 11.60 65,750 11.286 5.56%
2020-09-14 0 0.540 0.530 0.550 0.530 0.550 405,000 221,350 0.5465 10.80 10.60 11.00 10.60 11.00 20,250 10.931 1.89%
2020-09-11 0 0.530 0.530 0.550 0.530 0.540 555,000 298,150 0.5372 10.60 10.60 11.00 10.60 10.80 27,750 10.744 3.92%
2020-09-10 0 0.510 0.500 0.510 0.500 0.540 1,250,000 660,000 0.5280 10.20 10.00 10.20 10.00 10.80 62,500 10.560 -1.92%
2020-09-09 0 0.520 0.490 0.520 0.500 0.550 305,000 153,300 0.5026 10.40 9.800 10.40 10.00 11.00 15,250 10.052 4.00%
2020-09-08 0 0.500 0.490 0.510 0.500 0.500 50,000 25,000 0.5000 10.00 9.800 10.20 10.00 10.00 2,500 10.000 0.00%
2020-09-07 0 0.500 0.490 0.500 - - 0 0 - 10.00 9.800 10.00 - - 0 - 0.00%
2020-09-04 0 0.500 0.485 0.510 0.450 0.530 545,000 271,150 0.4975 10.00 9.700 10.20 9.000 10.60 27,250 9.9505 0.00%
2020-09-03 0 0.500 0.480 0.500 0.480 0.510 125,000 62,825 0.5026 10.00 9.600 10.00 9.600 10.20 6,250 10.052 -1.96%
2020-09-02 0 0.510 0.460 0.510 0.460 0.520 20,000 9,800 0.4900 10.20 9.200 10.20 9.200 10.40 1,000 9.8000 -1.92%
2020-09-01 0 0.520 0.450 0.520 - - 100,000 49,000 0.4900 10.40 9.000 10.40 - - 5,000 9.8000 -1.89%
2020-08-31 0 0.530 0.490 0.530 0.495 0.530 120,000 60,250 0.5021 10.60 9.800 10.60 9.900 10.60 6,000 10.042 3.92%
2020-08-28 0 0.510 0.490 0.510 - - 40,000 19,600 0.4900 10.20 9.800 10.20 - - 2,000 9.8000 0.00%
2020-08-27 0 0.510 0.490 0.510 0.510 0.510 10,000 5,100 0.5100 10.20 9.800 10.20 10.20 10.20 500 10.200 0.00%
2020-08-26 0 0.510 0.485 0.520 0.495 0.510 45,000 22,375 0.4972 10.20 9.700 10.40 9.900 10.20 2,250 9.9444 2.00%
2020-08-25 0 0.500 0.500 0.520 0.500 0.500 205,000 102,500 0.5000 10.00 10.00 10.40 10.00 10.00 10,250 10.000 0.00%
2020-08-24 0 0.500 0.490 0.510 0.500 0.500 60,000 30,000 0.5000 10.00 9.800 10.20 10.00 10.00 3,000 10.000 -3.85%
2020-08-21 0 0.520 0.500 0.520 0.520 0.520 80,000 41,600 0.5200 10.40 10.00 10.40 10.40 10.40 4,000 10.400 1.96%
2020-08-20 0 0.510 0.500 0.510 0.500 0.520 230,000 115,100 0.5004 10.20 10.00 10.20 10.00 10.40 11,500 10.009 0.00%
2020-08-19 0 0.510 0.485 0.510 0.490 0.510 30,000 15,000 0.5000 10.20 9.700 10.20 9.800 10.20 1,500 10.000 2.00%
2020-08-18 0 0.500 0.480 0.520 0.475 0.520 145,000 72,725 0.5016 10.00 9.600 10.40 9.500 10.40 7,250 10.031 0.00%
2020-08-17 0 0.500 0.490 0.500 0.475 0.520 870,000 434,750 0.4997 10.00 9.800 10.00 9.500 10.40 43,500 9.9943 6.38%
2020-08-14 0 0.470 0.465 0.470 0.445 0.475 470,000 213,700 0.4547 9.400 9.300 9.400 8.900 9.500 23,500 9.0936 4.44%
2020-08-13 0 0.450 0.435 0.450 0.455 0.475 145,000 66,725 0.4602 9.000 8.700 9.000 9.100 9.500 7,250 9.2034 4.65%
2020-08-12 0 0.430 0.415 0.430 - - 0 0 - 8.600 8.300 8.600 - - 0 - -3.37%
2020-08-11 0 0.445 0.435 0.445 0.445 0.445 50,000 22,250 0.4450 8.900 8.700 8.900 8.900 8.900 2,500 8.9000 -1.11%
2020-08-10 0 0.450 0.440 0.450 - - 0 0 - 9.000 8.800 9.000 - - 0 - -1.10%
2020-08-07 0 0.455 0.425 0.455 - - 0 0 - 9.100 8.500 9.100 - - 0 - 0.00%
2020-08-06 0 0.455 0.425 0.455 0.430 0.460 120,000 52,025 0.4335 9.100 8.500 9.100 8.600 9.200 6,000 8.6708 -1.09%
2020-08-05 0 0.460 0.455 0.460 0.440 0.475 450,000 204,275 0.4539 9.200 9.100 9.200 8.800 9.500 22,500 9.0789 6.98%
2020-08-04 0 0.430 0.430 0.435 0.425 0.485 670,000 297,475 0.4440 8.600 8.600 8.700 8.500 9.700 33,500 8.8799 -8.51%
2020-08-03 0 0.470 0.450 0.470 0.450 0.530 590,000 280,925 0.4761 9.400 9.000 9.400 9.000 10.60 29,500 9.5229 -6.00%
2020-07-31 0 0.500 0.470 0.500 - - 0 0 - 10.00 9.400 10.00 - - 0 - 0.00%
2020-07-30 0 0.500 0.475 0.500 0.500 0.510 100,000 50,950 0.5095 10.00 9.500 10.00 10.00 10.20 5,000 10.190 -3.85%
2020-07-29 0 0.520 0.490 0.520 0.520 0.520 10,000 5,200 0.5200 10.40 9.800 10.40 10.40 10.40 500 10.400 0.00%
2020-07-28 0 0.520 0.490 0.520 0.465 0.520 655,000 311,025 0.4748 10.40 9.800 10.40 9.300 10.40 32,750 9.4969 10.64%
2020-07-27 0 0.470 0.450 0.470 0.450 0.470 80,000 36,225 0.4528 9.400 9.000 9.400 9.000 9.400 4,000 9.0563 -2.08%
2020-07-24 0 0.480 0.455 0.480 0.485 0.500 120,000 58,550 0.4879 9.600 9.100 9.600 9.700 10.00 6,000 9.7583 -3.03%
2020-07-23 0 0.495 0.470 0.495 0.480 0.495 130,000 64,100 0.4931 9.900 9.400 9.900 9.600 9.900 6,500 9.8615 -1.00%
2020-07-22 0 0.500 0.490 0.500 0.480 0.510 315,000 156,200 0.4959 10.00 9.800 10.00 9.600 10.20 15,750 9.9175 -5.66%
2020-07-21 0 0.530 0.500 0.530 0.540 0.550 20,000 10,900 0.5450 10.60 10.00 10.60 10.80 11.00 1,000 10.900 1.92%
2020-07-20 0 0.520 0.500 0.530 - - 0 0 - 10.40 10.00 10.60 - - 0 - -1.89%
2020-07-17 0 0.530 0.510 0.530 - - 0 0 - 10.60 10.20 10.60 - - 0 - 0.00%
2020-07-16 0 0.530 0.500 0.530 0.500 0.530 215,000 110,350 0.5133 10.60 10.00 10.60 10.00 10.60 10,750 10.265 0.00%
2020-07-15 0 0.530 0.500 0.530 0.500 0.530 610,000 321,250 0.5266 10.60 10.00 10.60 10.00 10.60 30,500 10.533 -5.36%
2020-07-14 0 0.560 0.530 0.560 - - 0 0 - 11.20 10.60 11.20 - - 0 - 0.00%
2020-07-13 0 0.560 0.530 0.560 0.580 0.580 20,000 10,700 0.5350 11.20 10.60 11.20 11.60 11.60 1,000 10.700 1.82%
2020-07-10 0 0.550 0.540 0.550 0.540 0.550 90,000 49,000 0.5444 11.00 10.80 11.00 10.80 11.00 4,500 10.889 -1.79%
2020-07-09 0 0.560 0.550 0.570 0.550 0.570 785,000 440,250 0.5608 11.20 11.00 11.40 11.00 11.40 39,250 11.217 0.00%
2020-07-08 0 0.560 0.540 0.560 0.560 0.560 50,000 28,000 0.5600 11.20 10.80 11.20 11.20 11.20 2,500 11.200 -3.45%
2020-07-07 0 0.580 0.570 0.580 0.570 0.610 610,000 351,450 0.5761 11.60 11.40 11.60 11.40 12.20 30,500 11.523 3.57%
2020-07-06 0 0.560 0.550 0.560 0.520 0.560 1,090,000 582,750 0.5346 11.20 11.00 11.20 10.40 11.20 54,500 10.693 0.00%
2020-07-03 0 0.560 0.540 0.560 0.540 0.560 145,000 79,100 0.5455 11.20 10.80 11.20 10.80 11.20 7,250 10.910 -1.75%
2020-07-02 0 0.570 0.560 0.570 0.560 0.620 415,000 243,250 0.5861 11.40 11.20 11.40 11.20 12.40 20,750 11.723 0.00%
2020-06-30 0 0.570 0.560 0.570 0.550 0.570 1,680,000 941,050 0.5601 11.40 11.20 11.40 11.00 11.40 84,000 11.203 1.79%
2020-06-29 0 0.560 0.550 0.560 0.550 0.560 645,000 361,050 0.5598 11.20 11.00 11.20 11.00 11.20 32,250 11.195 -1.75%
2020-06-26 0 0.570 0.550 0.570 0.550 0.580 775,000 437,650 0.5647 11.40 11.00 11.40 11.00 11.60 38,750 11.294 1.79%
2020-06-24 0 0.560 0.550 0.560 0.550 0.560 170,000 93,650 0.5509 11.20 11.00 11.20 11.00 11.20 8,500 11.018 -1.75%
2020-06-23 0 0.570 0.550 0.570 0.560 0.570 105,000 59,600 0.5676 11.40 11.00 11.40 11.20 11.40 5,250 11.352 -1.72%
2020-06-22 0 0.580 0.560 0.580 0.560 0.580 265,000 153,600 0.5796 11.60 11.20 11.60 11.20 11.60 13,250 11.592 0.00%
2020-06-19 0 0.580 0.560 0.580 0.560 0.580 485,000 276,550 0.5702 11.60 11.20 11.60 11.20 11.60 24,250 11.404 1.75%
2020-06-18 0 0.570 0.570 0.580 0.560 0.600 775,000 459,200 0.5925 11.40 11.40 11.60 11.20 12.00 38,750 11.850 1.79%
2020-06-17 0 0.560 0.540 0.570 0.500 0.560 1,265,000 682,000 0.5391 11.20 10.80 11.40 10.00 11.20 63,250 10.783 5.66%
2020-06-16 0 0.530 0.530 0.550 0.520 0.610 1,940,000 1,091,250 0.5625 10.60 10.60 11.00 10.40 12.20 97,000 11.250 -11.67%
2020-06-15 0 0.600 0.600 0.610 0.580 0.640 5,445,000 3,352,050 0.6156 12.00 12.00 12.20 11.60 12.80 272,250 12.312 0.00%
2020-06-12 0 0.600 0.590 0.600 0.550 0.600 3,070,000 1,785,150 0.5815 12.00 11.80 12.00 11.00 12.00 153,500 11.630 7.14%
2020-06-11 0 0.560 0.550 0.560 0.530 0.570 3,270,000 1,823,150 0.5575 11.20 11.00 11.20 10.60 11.40 163,500 11.151 5.66%
2020-06-10 0 0.530 0.500 0.520 0.480 0.530 1,365,000 714,100 0.5232 10.60 10.00 10.40 9.600 10.60 68,250 10.463 1.92%
2020-06-09 0 0.520 0.510 0.520 0.480 0.520 1,480,000 743,250 0.5022 10.40 10.20 10.40 9.600 10.40 74,000 10.044 9.47%
2020-06-08 0 0.475 0.450 0.475 0.440 0.500 2,410,000 1,163,700 0.4829 9.500 9.000 9.500 8.800 10.00 120,500 9.6573 7.95%
2020-06-05 0 0.440 0.395 0.445 0.350 0.440 1,390,000 544,875 0.3920 8.800 7.900 8.900 7.000 8.800 69,500 7.8399 17.33%
2020-06-04 0 0.375 0.355 0.375 0.345 0.380 1,190,000 425,250 0.3574 7.500 7.100 7.500 6.900 7.600 59,500 7.1471 13.64%
2020-06-03 0 0.330 0.310 0.340 - - 0 0 - 6.600 6.200 6.800 - - 0 - 0.00%
2020-06-02 0 0.330 0.320 0.330 0.320 0.345 10,000 3,325 0.3325 6.600 6.400 6.600 6.400 6.900 500 6.6500 3.13%
2020-06-01 0 0.320 0.305 0.320 0.320 0.330 220,000 71,825 0.3265 6.400 6.100 6.400 6.400 6.600 11,000 6.5295 1.59%
2020-05-29 0 0.315 0.310 0.315 0.310 0.340 95,000 30,600 0.3221 6.300 6.200 6.300 6.200 6.800 4,750 6.4421 -5.97%
2020-05-28 0 0.335 0.305 0.340 0.310 0.395 430,000 146,900 0.3416 6.700 6.100 6.800 6.200 7.900 21,500 6.8326 8.06%
2020-05-27 0 0.310 0.285 0.310 0.300 0.340 85,000 26,000 0.3059 6.200 5.700 6.200 6.000 6.800 4,250 6.1176 -3.12%
2020-05-26 0 0.320 0.280 0.320 0.300 0.320 15,000 4,600 0.3067 6.400 5.600 6.400 6.000 6.400 750 6.1333 -1.54%
2020-05-25 0 0.325 0.280 0.330 0.325 0.325 5,000 1,625 0.3250 6.500 5.600 6.600 6.500 6.500 250 6.5000 -2.99%
2020-05-22 0 0.335 0.280 0.335 - - 0 0 - 6.700 5.600 6.700 - - 0 - -4.29%
2020-05-21 0 0.350 0.295 0.350 - - 0 0 - 7.000 5.900 7.000 - - 0 - 0.00%
2020-05-20 0 0.350 0.310 0.350 - - 0 0 - 7.000 6.200 7.000 - - 0 - -2.78%
2020-05-19 0 0.360 0.335 0.360 0.325 0.380 415,000 145,800 0.3513 7.200 6.700 7.200 6.500 7.600 20,750 7.0265 5.88%
2020-05-18 0 0.340 0.280 0.340 0.325 0.340 350,000 116,225 0.3321 6.800 5.600 6.800 6.500 6.800 17,500 6.6414 1.49%
2020-05-15 0 0.335 0.280 0.340 - - 0 0 - 6.700 5.600 6.800 - - 0 - 0.00%
2020-05-14 0 0.335 0.300 0.340 0.330 0.335 115,000 38,225 0.3324 6.700 6.000 6.800 6.600 6.700 5,750 6.6478 0.00%
2020-05-13 0 0.335 0.300 0.335 0.310 0.345 275,000 89,925 0.3270 6.700 6.000 6.700 6.200 6.900 13,750 6.5400 8.06%
2020-05-12 0 0.310 0.290 0.310 0.290 0.310 225,000 65,550 0.2913 6.200 5.800 6.200 5.800 6.200 11,250 5.8267 -1.59%
2020-05-11 0 0.315 0.305 0.315 0.300 0.320 155,000 48,425 0.3124 6.300 6.100 6.300 6.000 6.400 7,750 6.2484 3.28%
2020-05-08 0 0.305 0.300 0.305 0.300 0.365 195,000 64,050 0.3285 6.100 6.000 6.100 6.000 7.300 9,750 6.5692 -6.15%
2020-05-07 0 0.325 0.310 0.325 0.320 0.340 40,000 13,350 0.3338 6.500 6.200 6.500 6.400 6.800 2,000 6.6750 -5.80%
2020-05-06 0 0.345 0.330 0.345 0.290 0.380 435,000 150,050 0.3449 6.900 6.600 6.900 5.800 7.600 21,750 6.8989 18.97%
2020-05-05 0 0.290 0.265 0.295 0.260 0.290 115,000 31,900 0.2774 5.800 5.300 5.900 5.200 5.800 5,750 5.5478 -12.12%
2020-05-04 0 0.330 0.260 0.330 - - 0 0 - 6.600 5.200 6.600 - - 0 - -1.49%
2020-04-29 0 0.335 0.285 0.335 0.320 0.340 105,000 34,850 0.3319 6.700 5.700 6.700 6.400 6.800 5,250 6.6381 4.69%
2020-04-28 0 0.320 0.295 0.320 0.300 0.340 20,000 6,400 0.3200 6.400 5.900 6.400 6.000 6.800 1,000 6.4000 8.47%
2020-04-27 0 0.295 0.290 0.300 0.290 0.315 140,000 41,725 0.2980 5.900 5.800 6.000 5.800 6.300 7,000 5.9607 -7.81%
2020-04-24 0 0.320 0.295 0.320 0.295 0.345 25,000 7,875 0.3150 6.400 5.900 6.400 5.900 6.900 1,250 6.3000 8.47%
2020-04-23 0 0.295 0.280 0.295 - - 0 0 - 5.900 5.600 5.900 - - 0 - -1.67%
2020-04-22 0 0.300 0.275 0.300 - - 0 0 - 6.000 5.500 6.000 - - 0 - 0.00%
2020-04-21 0 0.300 0.290 0.300 - - 0 0 - 6.000 5.800 6.000 - - 0 - 0.00%
2020-04-20 0 0.300 0.275 0.300 0.280 0.300 50,000 14,100 0.2820 6.000 5.500 6.000 5.600 6.000 2,500 5.6400 0.00%
2020-04-17 0 0.300 0.290 0.300 0.290 0.310 215,000 64,575 0.3003 6.000 5.800 6.000 5.800 6.200 10,750 6.0070 3.45%
2020-04-16 0 0.290 0.285 0.290 0.285 0.300 40,000 11,700 0.2925 5.800 5.700 5.800 5.700 6.000 2,000 5.8500 -3.33%
2020-04-15 0 0.300 0.285 0.300 0.285 0.300 110,000 31,900 0.2900 6.000 5.700 6.000 5.700 6.000 5,500 5.8000 0.00%
2020-04-14 0 0.300 0.290 0.300 0.300 0.300 25,000 7,500 0.3000 6.000 5.800 6.000 6.000 6.000 1,250 6.0000 0.00%
2020-04-09 0 0.300 0.290 0.300 0.300 0.300 35,000 10,500 0.3000 6.000 5.800 6.000 6.000 6.000 1,750 6.0000 0.00%
2020-04-08 0 0.300 0.285 0.300 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2020-04-07 0 0.300 0.290 0.305 0.290 0.305 160,000 47,600 0.2975 6.000 5.800 6.100 5.800 6.100 8,000 5.9500 -1.64%
2020-04-06 0 0.305 0.285 0.305 0.295 0.320 410,000 128,700 0.3139 6.100 5.700 6.100 5.900 6.400 20,500 6.2780 7.02%
2020-04-03 0 0.285 0.270 0.285 0.220 0.290 3,185,000 791,295 0.2484 5.700 5.400 5.700 4.400 5.800 159,250 4.9689 -5.00%
2020-04-02 0 0.300 0.280 0.290 0.280 0.340 1,560,000 482,850 0.3095 6.000 5.600 5.800 5.600 6.800 78,000 6.1904 -16.67%
2020-04-01 0 0.360 0.320 0.345 0.310 0.365 925,000 304,650 0.3294 7.200 6.400 6.900 6.200 7.300 46,250 6.5870 -6.49%
2020-03-31 0 0.385 0.350 0.375 0.360 0.390 200,000 73,625 0.3681 7.700 7.000 7.500 7.200 7.800 10,000 7.3625 -3.75%
2020-03-30 0 0.400 0.360 0.400 0.390 0.400 115,000 44,900 0.3904 8.000 7.200 8.000 7.800 8.000 5,750 7.8087 0.00%
2020-03-27 0 0.400 0.360 0.400 0.390 0.400 35,000 13,900 0.3971 8.000 7.200 8.000 7.800 8.000 1,750 7.9429 2.56%
2020-03-26 0 0.390 0.375 0.400 - - 0 0 - 7.800 7.500 8.000 - - 0 - 0.00%
2020-03-25 0 0.390 0.380 0.400 0.365 0.400 245,000 92,250 0.3765 7.800 7.600 8.000 7.300 8.000 12,250 7.5306 -4.88%
2020-03-24 0 0.410 0.375 0.415 0.360 0.420 285,000 111,075 0.3897 8.200 7.500 8.300 7.200 8.400 14,250 7.7947 0.00%
2020-03-23 0 0.410 0.390 0.410 - - 0 0 - 8.200 7.800 8.200 - - 0 - -2.38%
2020-03-20 0 0.420 0.375 0.420 - - 0 0 - 8.400 7.500 8.400 - - 0 - 0.00%
2020-03-19 0 0.420 0.375 0.420 - - 0 0 - 8.400 7.500 8.400 - - 0 - 0.00%
2020-03-18 0 0.420 0.400 0.420 0.400 0.450 440,000 184,475 0.4193 8.400 8.000 8.400 8.000 9.000 22,000 8.3852 -6.67%
2020-03-17 0 0.450 0.430 0.450 0.470 0.470 5,000 2,350 0.4700 9.000 8.600 9.000 9.400 9.400 250 9.4000 -1.10%
2020-03-16 0 0.455 0.440 0.455 0.455 0.455 25,000 11,375 0.4550 9.100 8.800 9.100 9.100 9.100 1,250 9.1000 -9.00%
2020-03-13 0 0.500 0.440 0.500 0.410 0.500 2,890,000 1,243,725 0.4304 10.00 8.800 10.00 8.200 10.00 144,500 8.6071 8.70%
2020-03-12 0 0.460 0.450 0.460 0.460 0.470 10,000 4,650 0.4650 9.200 9.000 9.200 9.200 9.400 500 9.3000 -2.13%
2020-03-11 0 0.470 0.415 0.470 0.480 0.480 5,000 2,400 0.4800 9.400 8.300 9.400 9.600 9.600 250 9.6000 2.17%
2020-03-10 0 0.460 0.450 0.460 0.455 0.470 40,000 18,375 0.4594 9.200 9.000 9.200 9.100 9.400 2,000 9.1875 -4.17%
2020-03-09 0 0.480 0.455 0.480 0.445 0.480 535,000 243,275 0.4547 9.600 9.100 9.600 8.900 9.600 26,750 9.0944 3.23%
2020-03-06 0 0.465 0.395 0.460 0.410 0.465 120,000 51,625 0.4302 9.300 7.900 9.200 8.200 9.300 6,000 8.6042 5.68%
2020-03-05 0 0.440 0.425 0.440 0.370 0.490 1,435,000 602,125 0.4196 8.800 8.500 8.800 7.400 9.800 71,750 8.3920 -10.20%
2020-03-04 0 0.490 0.470 0.490 0.470 0.490 100,000 47,600 0.4760 9.800 9.400 9.800 9.400 9.800 5,000 9.5200 2.08%
2020-03-03 0 0.480 0.480 0.485 0.480 0.510 455,000 221,675 0.4872 9.600 9.600 9.700 9.600 10.20 22,750 9.7440 -5.88%
2020-03-02 0 0.510 0.485 0.510 0.485 0.530 620,000 310,150 0.5002 10.20 9.700 10.20 9.700 10.60 31,000 10.005 0.00%
2020-02-28 0 0.510 0.500 0.510 0.510 0.540 165,000 85,300 0.5170 10.20 10.00 10.20 10.20 10.80 8,250 10.339 -1.92%
2020-02-27 0 0.520 0.500 0.520 0.510 0.530 40,000 20,750 0.5188 10.40 10.00 10.40 10.20 10.60 2,000 10.375 1.96%
2020-02-26 0 0.510 0.465 0.510 0.500 0.510 160,000 81,500 0.5094 10.20 9.300 10.20 10.00 10.20 8,000 10.188 0.00%
2020-02-25 0 0.510 0.480 0.510 0.495 0.510 390,000 196,350 0.5035 10.20 9.600 10.20 9.900 10.20 19,500 10.069 2.00%
2020-02-24 0 0.500 0.480 0.500 0.500 0.510 45,000 22,700 0.5044 10.00 9.600 10.00 10.00 10.20 2,250 10.089 -1.96%
2020-02-21 0 0.510 0.485 0.510 0.500 0.510 50,000 25,300 0.5060 10.20 9.700 10.20 10.00 10.20 2,500 10.120 0.00%
2020-02-20 0 0.510 0.480 0.510 0.495 0.520 545,000 274,150 0.5030 10.20 9.600 10.20 9.900 10.40 27,250 10.061 0.00%
2020-02-19 0 0.510 0.500 0.510 0.510 0.520 145,000 74,100 0.5110 10.20 10.00 10.20 10.20 10.40 7,250 10.221 -1.92%
2020-02-18 0 0.520 0.500 0.520 0.510 0.540 235,000 120,550 0.5130 10.40 10.00 10.40 10.20 10.80 11,750 10.260 -1.89%
2020-02-17 0 0.530 0.510 0.530 0.520 0.540 85,000 44,600 0.5247 10.60 10.20 10.60 10.40 10.80 4,250 10.494 0.00%
2020-02-14 0 0.530 0.510 0.530 0.510 0.540 70,000 36,750 0.5250 10.60 10.20 10.60 10.20 10.80 3,500 10.500 0.00%
2020-02-13 0 0.530 0.500 0.530 0.500 0.530 425,000 217,750 0.5124 10.60 10.00 10.60 10.00 10.60 21,250 10.247 3.92%
2020-02-12 0 0.510 0.510 0.520 0.510 0.540 295,000 152,250 0.5161 10.20 10.20 10.40 10.20 10.80 14,750 10.322 -5.56%
2020-02-11 0 0.540 0.510 0.540 0.510 0.540 395,000 206,200 0.5220 10.80 10.20 10.80 10.20 10.80 19,750 10.441 1.89%
2020-02-10 0 0.530 0.510 0.530 0.540 0.540 15,000 8,100 0.5400 10.60 10.20 10.60 10.80 10.80 750 10.800 0.00%
2020-02-07 0 0.530 0.510 0.530 0.510 0.530 250,000 129,050 0.5162 10.60 10.20 10.60 10.20 10.60 12,500 10.324 1.92%
2020-02-06 0 0.520 0.495 0.520 0.500 0.540 830,000 422,150 0.5086 10.40 9.900 10.40 10.00 10.80 41,500 10.172 -1.89%
2020-02-05 0 0.530 0.530 0.540 0.510 0.540 275,000 144,700 0.5262 10.60 10.60 10.80 10.20 10.80 13,750 10.524 1.92%
2020-02-04 0 0.520 0.510 0.520 0.520 0.550 175,000 92,400 0.5280 10.40 10.20 10.40 10.40 11.00 8,750 10.560 -3.70%
2020-02-03 0 0.540 0.510 0.540 0.510 0.550 1,105,000 585,800 0.5301 10.80 10.20 10.80 10.20 11.00 55,250 10.603 1.89%
2020-01-31 0 0.530 0.480 0.530 0.490 0.550 1,040,000 528,100 0.5078 10.60 9.600 10.60 9.800 11.00 52,000 10.156 1.92%
2020-01-30 0 0.520 0.500 0.520 0.500 0.550 420,000 214,850 0.5115 10.40 10.00 10.40 10.00 11.00 21,000 10.231 -3.70%
2020-01-29 0 0.540 0.500 0.540 0.530 0.550 110,000 59,400 0.5400 10.80 10.00 10.80 10.60 11.00 5,500 10.800 0.00%
2020-01-24 0 0.540 0.520 0.540 0.530 0.550 75,000 40,550 0.5407 10.80 10.40 10.80 10.60 11.00 3,750 10.813 3.85%
2020-01-23 0 0.520 0.510 0.520 0.520 0.540 850,000 448,000 0.5271 10.40 10.20 10.40 10.40 10.80 42,500 10.541 0.00%
2020-01-22 0 0.520 0.500 0.520 0.510 0.530 290,000 149,800 0.5166 10.40 10.00 10.40 10.20 10.60 14,500 10.331 1.96%
2020-01-21 0 0.510 0.490 0.510 0.480 0.550 2,387,936 1,219,540 0.5107 10.20 9.800 10.20 9.600 11.00 119,397 10.214 -1.92%
2020-01-20 0 0.520 0.510 0.520 0.500 0.550 1,010,000 529,450 0.5242 10.40 10.20 10.40 10.00 11.00 50,500 10.484 5.05%
2020-01-17 0 0.495 0.490 0.495 0.485 0.580 8,105,000 4,136,300 0.5103 9.900 9.800 9.900 9.700 11.60 405,250 10.207 -11.61%
2020-01-16 0 0.560 0.550 0.560 0.560 0.570 115,000 64,900 0.5643 11.20 11.00 11.20 11.20 11.40 5,750 11.287 0.00%
2020-01-15 0 0.560 0.540 0.560 0.540 0.570 1,015,000 563,300 0.5550 11.20 10.80 11.20 10.80 11.40 50,750 11.100 0.00%
2020-01-14 0 0.560 0.540 0.560 0.540 0.580 710,000 393,550 0.5543 11.20 10.80 11.20 10.80 11.60 35,500 11.086 0.00%
2020-01-13 0 0.560 0.550 0.560 0.560 0.580 775,000 435,850 0.5624 11.20 11.00 11.20 11.20 11.60 38,750 11.248 0.00%
2020-01-10 0 0.560 0.530 0.560 0.530 0.580 1,895,000 1,055,050 0.5568 11.20 10.60 11.20 10.60 11.60 94,750 11.135 5.66%
2020-01-09 0 0.530 0.530 0.540 0.520 0.600 4,575,000 2,454,900 0.5366 10.60 10.60 10.80 10.40 12.00 228,750 10.732 -3.64%
2020-01-08 0 0.550 0.530 0.550 0.510 0.560 2,710,000 1,434,500 0.5293 11.00 10.60 11.00 10.20 11.20 135,500 10.587 5.77%
2020-01-07 0 0.520 0.520 0.540 0.500 0.570 2,680,000 1,411,200 0.5266 10.40 10.40 10.80 10.00 11.40 134,000 10.531 1.96%
2020-01-06 0 0.510 0.500 0.510 0.500 0.610 7,225,000 3,811,850 0.5276 10.20 10.00 10.20 10.00 12.20 361,250 10.552 -13.56%
2020-01-03 0 0.590 0.550 0.590 0.550 0.620 3,800,000 2,273,400 0.5983 11.80 11.00 11.80 11.00 12.40 190,000 11.965 3.51%
2020-01-02 0 0.570 0.530 0.570 0.500 0.580 4,070,000 2,255,350 0.5541 11.40 10.60 11.40 10.00 11.60 203,500 11.083 -1.72%
2019-12-31 0 0.580 0.510 0.570 0.510 0.590 1,350,000 718,700 0.5324 11.60 10.20 11.40 10.20 11.80 67,500 10.647 -1.69%
2019-12-30 0 0.590 0.550 0.590 0.550 0.620 1,320,000 783,450 0.5935 11.80 11.00 11.80 11.00 12.40 66,000 11.870 -1.67%
2019-12-27 0 0.600 0.590 0.600 0.590 0.630 5,775,000 3,491,000 0.6045 12.00 11.80 12.00 11.80 12.60 288,750 12.090 3.45%
2019-12-24 0 0.580 0.570 0.580 0.560 0.630 136,990,000 60,059,000 0.4384 11.60 11.40 11.60 11.20 12.60 6,849,500 8.7684 9.43%
2019-12-23 0 0.530 0.530 0.540 0.500 0.550 4,300,000 2,323,000 0.5402 10.60 10.60 10.80 10.00 11.00 215,000 10.805 7.07%
2019-12-20 0 0.495 0.490 0.495 0.470 0.500 205,185,000 89,456,300 0.4360 9.900 9.800 9.900 9.400 10.00 10,259,250 8.7196 -6.60%
2019-12-19 0 0.530 0.510 0.530 0.500 0.540 1,030,000 531,400 0.5159 10.60 10.20 10.60 10.00 10.80 51,500 10.318 0.00%
2019-12-18 0 0.530 0.510 0.530 0.520 0.560 2,340,000 1,261,050 0.5389 10.60 10.20 10.60 10.40 11.20 117,000 10.778 -1.85%
2019-12-17 0 0.540 0.510 0.540 0.480 0.560 9,745,000 5,126,050 0.5260 10.80 10.20 10.80 9.600 11.20 487,250 10.520 5.88%
2019-12-16 0 0.510 0.490 0.510 0.420 0.530 9,745,000 4,834,850 0.4961 10.20 9.800 10.20 8.400 10.60 487,250 9.9227 22.89%
2019-12-13 0 0.415 0.405 0.420 0.385 0.460 3,355,000 1,381,900 0.4119 8.300 8.100 8.400 7.700 9.200 167,750 8.2379 12.16%
2019-12-12 0 0.370 0.365 0.370 0.365 0.370 190,000 70,025 0.3686 7.400 7.300 7.400 7.300 7.400 9,500 7.3711 0.00%
2019-12-11 0 0.370 0.330 0.380 0.330 0.370 1,335,000 464,975 0.3483 7.400 6.600 7.600 6.600 7.400 66,750 6.9659 10.45%
2019-12-10 0 0.335 0.315 0.335 0.335 0.335 5,000 1,675 0.3350 6.700 6.300 6.700 6.700 6.700 250 6.7000 -1.47%
2019-12-09 0 0.340 0.315 0.340 - - 0 0 - 6.800 6.300 6.800 - - 0 - 0.00%
2019-12-06 0 0.340 0.290 0.340 0.330 0.340 205,000 67,700 0.3302 6.800 5.800 6.800 6.600 6.800 10,250 6.6049 -1.45%
2019-12-05 0 0.345 0.325 0.345 0.350 0.350 5,000 1,750 0.3500 6.900 6.500 6.900 7.000 7.000 250 7.0000 1.47%
2019-12-04 0 0.340 0.315 0.340 0.355 0.355 5,000 1,775 0.3550 6.800 6.300 6.800 7.100 7.100 250 7.1000 0.00%
2019-12-03 0 0.340 0.320 0.340 - - 0 0 - 6.800 6.400 6.800 - - 0 - 0.00%
2019-12-02 0 0.340 0.315 0.340 0.340 0.340 5,000 1,700 0.3400 6.800 6.300 6.800 6.800 6.800 250 6.8000 0.00%
2019-11-29 0 0.340 0.310 0.340 0.310 0.350 90,000 28,575 0.3175 6.800 6.200 6.800 6.200 7.000 4,500 6.3500 3.03%
2019-11-28 0 0.330 0.315 0.330 0.340 0.340 5,000 1,700 0.3400 6.600 6.300 6.600 6.800 6.800 250 6.8000 -1.49%
2019-11-27 0 0.335 0.310 0.335 0.310 0.335 310,000 99,075 0.3196 6.700 6.200 6.700 6.200 6.700 15,500 6.3919 -1.47%
2019-11-26 0 0.340 0.315 0.345 0.345 0.345 5,000 1,725 0.3450 6.800 6.300 6.900 6.900 6.900 250 6.9000 0.00%
2019-11-25 0 0.340 0.315 0.340 0.340 0.340 5,000 1,700 0.3400 6.800 6.300 6.800 6.800 6.800 250 6.8000 0.00%
2019-11-22 0 0.340 0.315 0.340 0.310 0.345 250,000 79,325 0.3173 6.800 6.300 6.800 6.200 6.900 12,500 6.3460 0.00%
2019-11-21 0 0.340 0.315 0.340 0.315 0.345 45,000 14,325 0.3183 6.800 6.300 6.800 6.300 6.900 2,250 6.3667 -2.86%
2019-11-20 0 0.350 0.315 0.350 - - 0 0 - 7.000 6.300 7.000 - - 0 - 0.00%
2019-11-19 0 0.350 0.325 0.350 0.350 0.360 230,000 81,250 0.3533 7.000 6.500 7.000 7.000 7.200 11,500 7.0652 0.00%
2019-11-18 0 0.350 0.300 0.350 0.345 0.355 225,000 77,750 0.3456 7.000 6.000 7.000 6.900 7.100 11,250 6.9111 1.45%
2019-11-15 0 0.345 0.305 0.345 0.305 0.345 170,000 54,125 0.3184 6.900 6.100 6.900 6.100 6.900 8,500 6.3676 2.99%
2019-11-14 0 0.335 0.300 0.340 0.285 0.365 925,000 294,025 0.3179 6.700 6.000 6.800 5.700 7.300 46,250 6.3573 8.06%
2019-11-13 0 0.310 0.285 0.310 0.285 0.310 155,000 45,550 0.2939 6.200 5.700 6.200 5.700 6.200 7,750 5.8774 3.33%
2019-11-12 0 0.300 0.285 0.300 0.285 0.305 250,000 72,475 0.2899 6.000 5.700 6.000 5.700 6.100 12,500 5.7980 5.26%
2019-11-11 0 0.285 0.285 0.290 0.275 0.300 785,000 222,950 0.2840 5.700 5.700 5.800 5.500 6.000 39,250 5.6803 3.64%
2019-11-08 0 0.275 0.255 0.275 0.245 0.275 870,000 227,600 0.2616 5.500 5.100 5.500 4.900 5.500 43,500 5.2322 12.24%
2019-11-07 0 0.245 0.240 0.245 0.236 0.260 395,000 98,360 0.2490 4.900 4.800 4.900 4.720 5.200 19,750 4.9803 -5.77%
2019-11-06 0 0.260 0.235 0.260 0.231 0.260 495,000 120,280 0.2430 5.200 4.700 5.200 4.620 5.200 24,750 4.8598 13.04%
2019-11-05 0 0.230 0.228 0.230 0.226 0.237 335,000 77,590 0.2316 4.600 4.560 4.600 4.520 4.740 16,750 4.6322 -2.13%
2019-11-04 0 0.235 0.226 0.235 0.226 0.241 855,000 195,485 0.2286 4.700 4.520 4.700 4.520 4.820 42,750 4.5727 -0.84%
2019-11-01 0 0.237 0.229 0.237 0.225 0.239 935,000 219,560 0.2348 4.740 4.580 4.740 4.500 4.780 46,750 4.6965 1.28%
2019-10-31 0 0.234 0.231 0.235 0.230 0.243 405,000 94,790 0.2340 4.680 4.620 4.700 4.600 4.860 20,250 4.6810 2.18%
2019-10-30 0 0.229 0.228 0.230 0.227 0.234 1,145,000 262,530 0.2293 4.580 4.560 4.600 4.540 4.680 57,250 4.5857 -0.43%
2019-10-29 0 0.230 0.225 0.230 0.224 0.236 1,815,000 414,710 0.2285 4.600 4.500 4.600 4.480 4.720 90,750 4.5698 0.00%
2019-10-28 0 0.230 0.223 0.230 0.223 0.247 1,595,000 363,770 0.2281 4.600 4.460 4.600 4.460 4.940 79,750 4.5614 2.22%
2019-10-25 0 0.225 0.225 0.230 0.225 0.250 2,505,000 582,775 0.2326 4.500 4.500 4.600 4.500 5.000 125,250 4.6529 -11.76%
2019-10-24 0 0.255 0.245 0.255 0.242 0.255 2,600,000 647,450 0.2490 5.100 4.900 5.100 4.840 5.100 130,000 4.9804 -7.27%
2019-10-23 0 0.275 0.260 0.275 0.260 0.285 1,205,000 319,975 0.2655 5.500 5.200 5.500 5.200 5.700 60,250 5.3108 -3.51%
2019-10-22 0 0.285 0.270 0.285 0.275 0.300 875,000 244,550 0.2795 5.700 5.400 5.700 5.500 6.000 43,750 5.5897 -5.00%
2019-10-21 0 0.300 0.285 0.300 0.280 0.365 825,000 247,550 0.3001 6.000 5.700 6.000 5.600 7.300 41,250 6.0012 -7.69%
2019-10-18 0 0.325 0.275 0.325 0.315 0.330 45,000 14,250 0.3167 6.500 5.500 6.500 6.300 6.600 2,250 6.3333 3.17%
2019-10-17 0 0.315 0.310 0.315 0.310 0.340 1,685,000 547,450 0.3249 6.300 6.200 6.300 6.200 6.800 84,250 6.4979 -11.27%
2019-10-16 0 0.355 0.340 0.355 0.330 0.355 715,000 242,725 0.3395 7.100 6.800 7.100 6.600 7.100 35,750 6.7895 2.90%
2019-10-15 0 0.345 0.330 0.350 0.330 0.350 350,000 119,450 0.3413 6.900 6.600 7.000 6.600 7.000 17,500 6.8257 0.00%
2019-10-14 0 0.345 0.335 0.345 0.325 0.365 3,240,000 1,086,775 0.3354 6.900 6.700 6.900 6.500 7.300 162,000 6.7085 -6.76%
2019-10-11 0 0.370 0.340 0.370 0.350 0.370 1,950,000 707,400 0.3628 7.400 6.800 7.400 7.000 7.400 97,500 7.2554 5.71%
2019-10-10 0 0.350 0.335 0.350 0.320 0.360 650,000 213,575 0.3286 7.000 6.700 7.000 6.400 7.200 32,500 6.5715 0.00%
2019-10-09 0 0.350 0.330 0.350 0.345 0.350 190,000 65,775 0.3462 7.000 6.600 7.000 6.900 7.000 9,500 6.9237 -2.78%
2019-10-08 0 0.360 0.345 0.360 0.335 0.365 810,000 274,425 0.3388 7.200 6.900 7.200 6.700 7.300 40,500 6.7759 0.00%
2019-10-04 0 0.360 0.325 0.360 0.345 0.375 305,000 107,800 0.3534 7.200 6.500 7.200 6.900 7.500 15,250 7.0689 1.41%
2019-10-03 0 0.355 0.355 0.360 0.340 0.350 430,000 148,500 0.3453 7.100 7.100 7.200 6.800 7.000 21,500 6.9070 5.97%
2019-10-02 0 0.335 0.320 0.335 0.320 0.345 420,000 138,250 0.3292 6.700 6.400 6.700 6.400 6.900 21,000 6.5833 -2.90%
2019-09-30 0 0.345 0.315 0.345 0.340 0.365 60,000 20,975 0.3496 6.900 6.300 6.900 6.800 7.300 3,000 6.9917 1.47%
2019-09-27 0 0.340 0.310 0.340 - - 0 0 - 6.800 6.200 6.800 - - 0 - 0.00%
2019-09-26 0 0.340 0.315 0.340 - - 0 0 - 6.800 6.300 6.800 - - 0 - 0.00%
2019-09-25 0 0.340 0.305 0.340 0.330 0.360 35,000 11,950 0.3414 6.800 6.100 6.800 6.600 7.200 1,750 6.8286 4.62%
2019-09-24 0 0.325 0.315 0.325 0.305 0.330 245,000 77,125 0.3148 6.500 6.300 6.500 6.100 6.600 12,250 6.2959 -4.41%
2019-09-23 0 0.340 0.310 0.335 0.330 0.345 20,000 6,675 0.3338 6.800 6.200 6.700 6.600 6.900 1,000 6.6750 -1.45%
2019-09-20 0 0.345 0.325 0.350 0.305 0.350 185,000 60,100 0.3249 6.900 6.500 7.000 6.100 7.000 9,250 6.4973 -1.43%
2019-09-19 0 0.350 0.280 0.350 - - 0 0 - 7.000 5.600 7.000 - - 0 - -2.78%
2019-09-18 0 0.360 0.345 0.355 0.340 0.365 145,000 50,325 0.3471 7.200 6.900 7.100 6.800 7.300 7,250 6.9414 1.41%
2019-09-17 0 0.355 0.340 0.355 0.345 0.370 220,000 78,050 0.3548 7.100 6.800 7.100 6.900 7.400 11,000 7.0955 -4.05%
2019-09-16 0 0.370 0.355 0.370 0.355 0.375 155,000 57,250 0.3694 7.400 7.100 7.400 7.100 7.500 7,750 7.3871 0.00%
2019-09-13 0 0.370 0.360 0.370 0.370 0.370 20,000 7,400 0.3700 7.400 7.200 7.400 7.400 7.400 1,000 7.4000 1.37%
2019-09-12 0 0.365 0.360 0.365 0.360 0.380 390,000 141,425 0.3626 7.300 7.200 7.300 7.200 7.600 19,500 7.2526 -1.35%
2019-09-11 0 0.370 0.360 0.365 0.350 0.380 640,000 232,950 0.3640 7.400 7.200 7.300 7.000 7.600 32,000 7.2797 1.37%
2019-09-10 0 0.365 0.350 0.355 0.335 0.385 1,165,000 417,800 0.3586 7.300 7.000 7.100 6.700 7.700 58,250 7.1725 14.06%
2019-09-09 0 0.320 0.315 0.325 0.300 0.325 1,630,000 514,500 0.3156 6.400 6.300 6.500 6.000 6.500 81,500 6.3129 3.23%
2019-09-06 0 0.310 0.300 0.305 0.290 0.320 495,000 148,250 0.2995 6.200 6.000 6.100 5.800 6.400 24,750 5.9899 -1.59%
2019-09-05 0 0.315 0.310 0.315 0.300 0.370 3,215,000 1,010,375 0.3143 6.300 6.200 6.300 6.000 7.400 160,750 6.2854 -11.27%
2019-09-04 0 0.355 0.350 0.355 0.280 0.395 10,780,000 3,831,900 0.3555 7.100 7.000 7.100 5.600 7.900 539,000 7.1093 39.22%
2019-09-03 0 0.255 0.243 0.255 0.241 0.280 325,000 82,135 0.2527 5.100 4.860 5.100 4.820 5.600 16,250 5.0545 2.00%
2019-09-02 0 0.250 0.236 0.250 0.235 0.280 380,000 97,660 0.2570 5.000 4.720 5.000 4.700 5.600 19,000 5.1400 -10.71%
2019-08-30 0 0.280 0.228 0.265 0.248 0.280 175,000 43,790 0.2502 5.600 4.560 5.300 4.960 5.600 8,750 5.0046 12.90%
2019-08-29 0 0.248 0.230 0.248 0.233 0.249 125,000 29,205 0.2336 4.960 4.600 4.960 4.660 4.980 6,250 4.6728 8.30%
2019-08-28 0 0.229 0.229 0.230 0.217 0.230 55,000 12,290 0.2235 4.580 4.580 4.600 4.340 4.600 2,750 4.4691 -1.72%
2019-08-27 0 0.233 0.214 0.233 - - 0 0 - 4.660 4.280 4.660 - - 0 - -2.51%
2019-08-26 0 0.239 0.213 0.239 0.239 0.239 5,000 1,195 0.2390 4.780 4.260 4.780 4.780 4.780 250 4.7800 0.00%
2019-08-23 0 0.239 0.219 0.240 0.215 0.239 55,000 12,265 0.2230 4.780 4.380 4.800 4.300 4.780 2,750 4.4600 -0.42%
2019-08-22 0 0.240 0.214 0.240 - - 0 0 - 4.800 4.280 4.800 - - 0 - 0.00%
2019-08-21 0 0.240 0.214 0.240 - - 0 0 - 4.800 4.280 4.800 - - 0 - 0.00%
2019-08-20 0 0.240 0.214 0.242 0.240 0.240 30,000 7,200 0.2400 4.800 4.280 4.840 4.800 4.800 1,500 4.8000 0.00%
2019-08-19 0 0.240 0.214 0.240 - - 0 0 - 4.800 4.280 4.800 - - 0 - 0.00%
2019-08-16 0 0.240 0.216 0.240 - - 0 0 - 4.800 4.320 4.800 - - 0 - -0.83%
2019-08-15 0 0.242 - 0.242 - - 0 0 - 4.840 - 4.840 - - 0 - 0.00%
2019-08-14 0 0.242 - 0.242 - - 0 0 - 4.840 - 4.840 - - 0 - 0.00%
2019-08-13 0 0.242 0.223 0.242 - - 0 0 - 4.840 4.460 4.840 - - 0 - -1.63%
2019-08-12 0 0.246 0.220 0.249 - - 0 0 - 4.920 4.400 4.980 - - 0 - 0.00%
2019-08-09 0 0.246 0.204 0.246 - - 0 0 - 4.920 4.080 4.920 - - 0 - 0.00%
2019-08-08 0 0.246 0.202 0.249 - - 0 0 - 4.920 4.040 4.980 - - 0 - 0.00%
2019-08-07 0 0.246 0.195 0.246 0.247 0.247 5,000 1,235 0.2470 4.920 3.900 4.920 4.940 4.940 250 4.9400 6.96%
2019-08-06 0 0.230 0.215 0.230 - - 0 0 - 4.600 4.300 4.600 - - 0 - -4.17%
2019-08-05 0 0.240 0.220 0.240 - - 0 0 - 4.800 4.400 4.800 - - 0 - -3.23%
2019-08-02 0 0.248 0.248 0.249 0.219 0.240 40,000 9,280 0.2320 4.960 4.960 4.980 4.380 4.800 2,000 4.6400 -0.40%
2019-08-01 0 0.249 - 0.249 - - 0 0 - 4.980 - 4.980 - - 0 - 0.00%
2019-07-31 0 0.249 0.219 0.249 0.250 0.250 5,000 1,250 0.2500 4.980 4.380 4.980 5.000 5.000 250 5.0000 2.47%
2019-07-30 0 0.243 0.230 0.249 0.230 0.249 10,000 2,395 0.2395 4.860 4.600 4.980 4.600 4.980 500 4.7900 0.00%
2019-07-29 0 0.243 0.210 0.243 0.219 0.243 75,000 17,040 0.2272 4.860 4.200 4.860 4.380 4.860 3,750 4.5440 0.00%
2019-07-26 0 0.243 0.222 0.244 0.234 0.243 130,000 30,615 0.2355 4.860 4.440 4.880 4.680 4.860 6,500 4.7100 -1.22%
2019-07-25 0 0.246 0.224 0.248 0.246 0.248 10,000 2,470 0.2470 4.920 4.480 4.960 4.920 4.960 500 4.9400 0.00%
2019-07-24 0 0.246 0.215 0.246 0.210 0.247 170,000 39,380 0.2316 4.920 4.300 4.920 4.200 4.940 8,500 4.6329 -0.40%
2019-07-23 0 0.247 0.225 0.247 - - 0 0 - 4.940 4.500 4.940 - - 0 - -0.40%
2019-07-22 0 0.248 0.225 0.248 - - 0 0 - 4.960 4.500 4.960 - - 0 - -0.40%
2019-07-19 0 0.249 0.240 0.249 0.239 0.249 40,000 9,610 0.2403 4.980 4.800 4.980 4.780 4.980 2,000 4.8050 -2.35%
2019-07-18 0 0.255 0.235 0.255 0.241 0.255 210,000 51,635 0.2459 5.100 4.700 5.100 4.820 5.100 10,500 4.9176 0.00%
2019-07-17 0 0.255 0.236 0.255 0.255 0.255 5,000 1,275 0.2550 5.100 4.720 5.100 5.100 5.100 250 5.1000 0.00%
2019-07-16 0 0.255 0.235 0.255 - - 0 0 - 5.100 4.700 5.100 - - 0 - 0.00%
2019-07-15 0 0.255 - 0.255 0.255 0.255 5,000 1,275 0.2550 5.100 - 5.100 5.100 5.100 250 5.1000 2.00%
2019-07-12 0 0.250 0.247 0.250 0.245 0.260 445,000 111,475 0.2505 5.000 4.940 5.000 4.900 5.200 22,250 5.0101 -7.41%
2019-07-11 0 0.270 0.250 0.280 - - 0 0 - 5.400 5.000 5.600 - - 0 - 0.00%
2019-07-10 0 0.270 0.255 0.270 0.255 0.275 55,000 14,650 0.2664 5.400 5.100 5.400 5.100 5.500 2,750 5.3273 5.88%
2019-07-09 0 0.255 0.242 0.255 - - 0 0 - 5.100 4.840 5.100 - - 0 - 0.00%
2019-07-08 0 0.255 0.244 0.255 0.241 0.260 315,000 76,525 0.2429 5.100 4.880 5.100 4.820 5.200 15,750 4.8587 -1.92%
2019-07-05 0 0.260 0.250 0.260 - - 0 0 - 5.200 5.000 5.200 - - 0 - 0.00%
2019-07-04 0 0.260 0.249 0.260 0.241 0.260 270,000 67,715 0.2508 5.200 4.980 5.200 4.820 5.200 13,500 5.0159 4.84%
2019-07-03 0 0.248 0.242 0.248 0.240 0.255 485,000 117,770 0.2428 4.960 4.840 4.960 4.800 5.100 24,250 4.8565 -2.75%
2019-07-02 0 0.255 0.235 0.255 0.255 0.255 5,000 1,275 0.2550 5.100 4.700 5.100 5.100 5.100 250 5.1000 2.00%
2019-06-28 0 0.250 0.248 0.255 0.243 0.255 270,000 67,210 0.2489 5.000 4.960 5.100 4.860 5.100 13,500 4.9785 0.00%
2019-06-27 0 0.250 0.242 0.250 0.242 0.255 410,000 100,355 0.2448 5.000 4.840 5.000 4.840 5.100 20,500 4.8954 -1.96%
2019-06-26 0 0.255 0.250 0.255 0.250 0.255 115,000 28,800 0.2504 5.100 5.000 5.100 5.000 5.100 5,750 5.0087 -1.92%
2019-06-25 0 0.260 0.250 0.265 0.250 0.310 390,000 99,050 0.2540 5.200 5.000 5.300 5.000 6.200 19,500 5.0795 -10.34%
2019-06-24 0 0.290 0.265 0.290 0.270 0.310 185,000 50,525 0.2731 5.800 5.300 5.800 5.400 6.200 9,250 5.4622 0.00%
2019-06-21 0 0.290 0.280 0.290 0.285 0.330 975,000 286,250 0.2936 5.800 5.600 5.800 5.700 6.600 48,750 5.8718 9.43%
2019-06-20 0 0.265 0.250 0.265 0.260 0.265 30,000 7,825 0.2608 5.300 5.000 5.300 5.200 5.300 1,500 5.2167 0.00%
2019-06-19 0 0.265 0.245 0.265 0.250 0.280 85,000 22,075 0.2597 5.300 4.900 5.300 5.000 5.600 4,250 5.1941 1.92%
2019-06-18 0 0.260 0.240 0.260 - - 10,000 2,700 0.2700 5.200 4.800 5.200 - - 500 5.4000 0.00%
2019-06-17 0 0.260 0.245 0.260 0.250 0.260 15,000 3,825 0.2550 5.200 4.900 5.200 5.000 5.200 750 5.1000 4.00%
2019-06-14 0 0.250 0.238 0.250 - - 0 0 - 5.000 4.760 5.000 - - 0 - 0.00%
2019-06-13 0 0.250 0.243 0.250 0.237 0.250 140,000 34,650 0.2475 5.000 4.860 5.000 4.740 5.000 7,000 4.9500 -1.96%
2019-06-12 0 0.255 0.240 0.255 0.242 0.260 145,000 37,120 0.2560 5.100 4.800 5.100 4.840 5.200 7,250 5.1200 -1.92%
2019-06-11 0 0.260 0.248 0.260 0.250 0.265 75,000 19,150 0.2553 5.200 4.960 5.200 5.000 5.300 3,750 5.1067 4.42%
2019-06-10 0 0.249 0.245 0.249 0.250 0.255 160,000 40,025 0.2502 4.980 4.900 4.980 5.000 5.100 8,000 5.0031 -0.40%
2019-06-06 0 0.250 0.245 0.250 0.240 0.275 970,000 255,650 0.2636 5.000 4.900 5.000 4.800 5.500 48,500 5.2711 0.40%
2019-06-05 0 0.249 0.242 0.249 0.241 0.270 1,075,000 272,860 0.2538 4.980 4.840 4.980 4.820 5.400 53,750 5.0765 3.75%
2019-06-04 0 0.240 0.235 0.240 0.230 0.270 4,075,000 988,005 0.2425 4.800 4.700 4.800 4.600 5.400 203,750 4.8491 -12.73%
2019-06-03 0 0.275 0.265 0.275 0.260 0.285 4,025,000 1,082,675 0.2690 5.500 5.300 5.500 5.200 5.700 201,250 5.3798 -5.17%
2019-05-31 0 0.290 0.275 0.290 0.275 0.335 2,330,000 708,425 0.3040 5.800 5.500 5.800 5.500 6.700 116,500 6.0809 -13.43%
2019-05-30 0 0.335 0.320 0.335 0.310 0.365 2,330,000 779,250 0.3344 6.700 6.400 6.700 6.200 7.300 116,500 6.6888 -1.47%
2019-05-29 0 0.340 0.325 0.340 0.325 0.360 2,665,000 890,025 0.3340 6.800 6.500 6.800 6.500 7.200 133,250 6.6794 -2.86%
2019-05-28 0 0.350 0.340 0.350 0.335 0.385 2,425,000 891,000 0.3674 7.000 6.800 7.000 6.700 7.700 121,250 7.3485 -7.89%
2019-05-27 0 0.380 0.375 0.380 0.360 0.395 2,735,000 1,040,850 0.3806 7.600 7.500 7.600 7.200 7.900 136,750 7.6113 -2.56%
2019-05-24 0 0.390 0.380 0.390 0.385 0.390 130,000 50,450 0.3881 7.800 7.600 7.800 7.700 7.800 6,500 7.7615 -2.50%
2019-05-23 0 0.400 0.385 0.400 0.385 0.435 2,600,000 1,092,200 0.4201 8.000 7.700 8.000 7.700 8.700 130,000 8.4015 -4.76%
2019-05-22 0 0.420 0.415 0.420 0.400 0.445 2,190,000 920,425 0.4203 8.400 8.300 8.400 8.000 8.900 109,500 8.4057 5.00%
2019-05-21 0 0.400 0.395 0.400 0.395 0.450 2,965,000 1,216,950 0.4104 8.000 7.900 8.000 7.900 9.000 148,250 8.2088 0.00%
2019-05-20 0 0.400 0.390 0.400 0.395 0.415 840,000 339,375 0.4040 8.000 7.800 8.000 7.900 8.300 42,000 8.0804 -2.44%
2019-05-17 0 0.410 0.385 0.410 0.385 0.415 325,000 127,275 0.3916 8.200 7.700 8.200 7.700 8.300 16,250 7.8323 1.23%
2019-05-16 0 0.405 0.395 0.405 0.385 0.420 3,390,000 1,358,200 0.4006 8.100 7.900 8.100 7.700 8.400 169,500 8.0130 -3.57%
2019-05-15 0 0.420 0.400 0.420 0.405 0.420 1,165,000 477,800 0.4101 8.400 8.000 8.400 8.100 8.400 58,250 8.2026 1.20%
2019-05-14 0 0.415 0.405 0.420 0.385 0.425 4,525,000 1,846,175 0.4080 8.300 8.100 8.400 7.700 8.500 226,250 8.1599 -1.19%
2019-05-10 0 0.420 0.390 0.420 0.385 0.420 5,420,000 2,156,375 0.3979 8.400 7.800 8.400 7.700 8.400 271,000 7.9571 5.00%
2019-05-09 0 0.400 0.385 0.400 0.375 0.415 2,865,000 1,123,700 0.3922 8.000 7.700 8.000 7.500 8.300 143,250 7.8443 0.00%
2019-05-08 0 0.400 0.385 0.400 0.385 0.405 1,955,000 770,550 0.3941 8.000 7.700 8.000 7.700 8.100 97,750 7.8829 -4.76%
2019-05-07 0 0.420 0.395 0.420 0.370 0.435 720,000 288,275 0.4004 8.400 7.900 8.400 7.400 8.700 36,000 8.0076 5.00%
2019-05-06 0 0.400 0.380 0.400 0.380 0.420 1,145,000 455,550 0.3979 8.000 7.600 8.000 7.600 8.400 57,250 7.9572 -9.09%
2019-05-03 0 0.440 0.415 0.440 - - 0 0 - 8.800 8.300 8.800 - - 0 - 0.00%
2019-05-02 0 0.440 0.415 0.440 0.435 0.440 230,000 100,825 0.4384 8.800 8.300 8.800 8.700 8.800 11,500 8.7674 -3.30%
2019-04-30 0 0.455 0.440 0.455 0.435 0.455 50,000 22,150 0.4430 9.100 8.800 9.100 8.700 9.100 2,500 8.8600 0.00%
2019-04-29 0 0.455 0.440 0.460 - - 0 0 - 9.100 8.800 9.200 - - 0 - 0.00%
2019-04-26 0 0.455 0.450 0.455 0.440 0.460 540,000 242,425 0.4489 9.100 9.000 9.100 8.800 9.200 27,000 8.9787 -4.21%
2019-04-25 0 0.475 0.455 0.475 - - 0 0 - 9.500 9.100 9.500 - - 0 - 0.00%
2019-04-24 0 0.475 0.450 0.475 0.440 0.485 645,000 301,900 0.4681 9.500 9.000 9.500 8.800 9.700 32,250 9.3612 1.06%
2019-04-23 0 0.470 0.455 0.470 0.440 0.495 785,000 368,550 0.4695 9.400 9.100 9.400 8.800 9.900 39,250 9.3898 4.44%
2019-04-18 0 0.450 0.445 0.450 0.435 0.470 1,285,000 580,900 0.4521 9.000 8.900 9.000 8.700 9.400 64,250 9.0412 -4.26%
2019-04-17 0 0.470 0.450 0.470 0.445 0.475 125,000 57,225 0.4578 9.400 9.000 9.400 8.900 9.500 6,250 9.1560 1.08%
2019-04-16 0 0.465 0.445 0.465 0.455 0.490 215,000 99,625 0.4634 9.300 8.900 9.300 9.100 9.800 10,750 9.2674 -3.12%
2019-04-15 0 0.480 0.470 0.490 0.480 0.490 30,000 14,450 0.4817 9.600 9.400 9.800 9.600 9.800 1,500 9.6333 -2.04%
2019-04-12 0 0.490 0.475 0.495 0.475 0.490 290,000 139,225 0.4801 9.800 9.500 9.900 9.500 9.800 14,500 9.6017 -2.00%
2019-04-11 0 0.500 0.480 0.500 0.475 0.500 515,000 249,950 0.4853 10.00 9.600 10.00 9.500 10.00 25,750 9.7068 1.01%
2019-04-10 0 0.495 0.490 0.495 0.490 0.500 100,000 49,250 0.4925 9.900 9.800 9.900 9.800 10.00 5,000 9.8500 -1.00%
2019-04-09 0 0.500 0.495 0.500 0.490 0.500 100,000 49,900 0.4990 10.00 9.900 10.00 9.800 10.00 5,000 9.9800 0.00%
2019-04-08 0 0.500 0.490 0.500 0.470 0.520 750,000 374,050 0.4987 10.00 9.800 10.00 9.400 10.40 37,500 9.9747 -3.85%
2019-04-04 0 0.520 0.510 0.520 0.495 0.520 180,000 90,775 0.5043 10.40 10.20 10.40 9.900 10.40 9,000 10.086 0.00%
2019-04-03 0 0.520 0.500 0.530 0.510 0.530 505,000 263,900 0.5226 10.40 10.00 10.60 10.20 10.60 25,250 10.451 -5.45%
2019-04-02 0 0.550 0.540 0.550 0.520 0.550 305,000 162,550 0.5330 11.00 10.80 11.00 10.40 11.00 15,250 10.659 1.85%
2019-04-01 0 0.540 0.520 0.540 0.520 0.560 345,000 187,250 0.5428 10.80 10.40 10.80 10.40 11.20 17,250 10.855 0.00%
2019-03-29 0 0.540 0.530 0.550 0.520 0.560 260,000 137,850 0.5302 10.80 10.60 11.00 10.40 11.20 13,000 10.604 0.00%
2019-03-28 0 0.540 0.520 0.540 0.520 0.550 310,000 164,450 0.5305 10.80 10.40 10.80 10.40 11.00 15,500 10.610 -3.57%
2019-03-27 0 0.560 0.520 0.570 0.540 0.560 45,000 24,400 0.5422 11.20 10.40 11.40 10.80 11.20 2,250 10.844 3.70%
2019-03-26 0 0.540 0.520 0.540 0.520 0.550 235,000 123,950 0.5274 10.80 10.40 10.80 10.40 11.00 11,750 10.549 -1.82%
2019-03-25 0 0.550 0.520 0.550 0.520 0.550 100,000 52,850 0.5285 11.00 10.40 11.00 10.40 11.00 5,000 10.570 -1.79%
2019-03-22 0 0.560 0.520 0.560 0.520 0.560 115,000 61,000 0.5304 11.20 10.40 11.20 10.40 11.20 5,750 10.609 0.00%
2019-03-21 0 0.560 0.530 0.560 0.530 0.560 280,000 151,750 0.5420 11.20 10.60 11.20 10.60 11.20 14,000 10.839 -3.45%
2019-03-20 0 0.580 0.560 0.580 0.540 0.580 800,000 447,100 0.5589 11.60 11.20 11.60 10.80 11.60 40,000 11.178 3.57%
2019-03-19 0 0.560 0.540 0.560 0.570 0.580 40,000 22,850 0.5713 11.20 10.80 11.20 11.40 11.60 2,000 11.425 -1.75%
2019-03-18 0 0.570 0.540 0.570 0.570 0.580 150,000 86,000 0.5733 11.40 10.80 11.40 11.40 11.60 7,500 11.467 0.00%
2019-03-15 0 0.570 0.510 0.570 0.520 0.600 285,000 159,500 0.5596 11.40 10.20 11.40 10.40 12.00 14,250 11.193 3.64%
2019-03-14 0 0.550 0.520 0.550 0.540 0.550 25,000 13,550 0.5420 11.00 10.40 11.00 10.80 11.00 1,250 10.840 1.85%
2019-03-13 0 0.540 0.530 0.540 0.540 0.550 80,000 43,700 0.5463 10.80 10.60 10.80 10.80 11.00 4,000 10.925 -1.82%
2019-03-12 0 0.550 0.520 0.550 0.540 0.550 10,000 5,450 0.5450 11.00 10.40 11.00 10.80 11.00 500 10.900 0.00%
2019-03-11 0 0.550 0.520 0.550 0.540 0.550 15,000 8,150 0.5433 11.00 10.40 11.00 10.80 11.00 750 10.867 0.00%
2019-03-08 0 0.550 0.520 0.550 0.510 0.550 390,000 207,200 0.5313 11.00 10.40 11.00 10.20 11.00 19,500 10.626 0.00%
2019-03-07 0 0.550 0.540 0.550 0.530 0.550 390,000 210,800 0.5405 11.00 10.80 11.00 10.60 11.00 19,500 10.810 -3.51%
2019-03-06 0 0.570 0.550 0.570 0.540 0.570 265,000 148,850 0.5617 11.40 11.00 11.40 10.80 11.40 13,250 11.234 1.79%
2019-03-05 0 0.560 0.540 0.560 - - 0 0 - 11.20 10.80 11.20 - - 0 - -1.75%
2019-03-04 0 0.570 0.520 0.570 0.550 0.570 55,000 30,650 0.5573 11.40 10.40 11.40 11.00 11.40 2,750 11.145 1.79%
2019-03-01 0 0.560 0.540 0.560 0.500 0.570 650,000 335,400 0.5160 11.20 10.80 11.20 10.00 11.40 32,500 10.320 5.66%
2019-02-28 0 0.530 0.510 0.530 0.520 0.550 220,000 117,200 0.5327 10.60 10.20 10.60 10.40 11.00 11,000 10.655 -1.85%
2019-02-27 0 0.540 0.530 0.540 0.540 0.590 335,000 189,550 0.5658 10.80 10.60 10.80 10.80 11.80 16,750 11.316 -1.82%
2019-02-26 0 0.550 0.510 0.550 0.510 0.550 320,000 164,000 0.5125 11.00 10.20 11.00 10.20 11.00 16,000 10.250 7.84%
2019-02-25 0 0.510 0.495 0.510 0.480 0.510 730,000 359,800 0.4929 10.20 9.900 10.20 9.600 10.20 36,500 9.8575 0.00%
2019-02-22 0 0.510 0.490 0.510 0.490 0.520 505,000 251,275 0.4976 10.20 9.800 10.20 9.800 10.40 25,250 9.9515 -3.77%
2019-02-21 0 0.530 0.520 0.530 0.520 0.530 140,000 73,900 0.5279 10.60 10.40 10.60 10.40 10.60 7,000 10.557 -1.85%
2019-02-20 0 0.540 0.530 0.540 - - 0 0 - 10.80 10.60 10.80 - - 0 - -1.82%
2019-02-19 0 0.550 0.530 0.550 0.520 0.550 165,000 88,100 0.5339 11.00 10.60 11.00 10.40 11.00 8,250 10.679 0.00%
2019-02-18 0 0.550 0.530 0.550 0.540 0.560 235,000 127,400 0.5421 11.00 10.60 11.00 10.80 11.20 11,750 10.843 -3.51%
2019-02-15 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 11.40 11.00 11.40 11.40 11.40 500 11.400 0.00%
2019-02-14 0 0.570 0.550 0.570 0.550 0.570 30,000 16,800 0.5600 11.40 11.00 11.40 11.00 11.40 1,500 11.200 0.00%
2019-02-13 0 0.570 0.550 0.580 0.570 0.570 5,000 2,850 0.5700 11.40 11.00 11.60 11.40 11.40 250 11.400 0.00%
2019-02-12 0 0.570 0.550 0.570 0.570 0.570 105,000 59,850 0.5700 11.40 11.00 11.40 11.40 11.40 5,250 11.400 0.00%
2019-02-11 0 0.570 0.550 0.570 0.570 0.580 100,000 57,050 0.5705 11.40 11.00 11.40 11.40 11.60 5,000 11.410 -1.72%
2019-02-08 0 0.580 0.570 0.580 0.550 0.580 435,000 246,200 0.5660 11.60 11.40 11.60 11.00 11.60 21,750 11.320 0.00%
2019-02-04 0 0.580 0.560 0.580 0.550 0.580 60,000 33,650 0.5608 11.60 11.20 11.60 11.00 11.60 3,000 11.217 3.57%
2019-02-01 0 0.560 0.540 0.560 0.540 0.570 215,000 116,650 0.5426 11.20 10.80 11.20 10.80 11.40 10,750 10.851 -1.75%
2019-01-31 0 0.570 0.560 0.570 0.570 0.580 205,000 118,550 0.5783 11.40 11.20 11.40 11.40 11.60 10,250 11.566 -3.39%
2019-01-30 0 0.590 0.570 0.590 0.580 0.590 30,000 17,500 0.5833 11.80 11.40 11.80 11.60 11.80 1,500 11.667 0.00%
2019-01-29 0 0.590 0.550 0.590 0.550 0.590 365,000 205,350 0.5626 11.80 11.00 11.80 11.00 11.80 18,250 11.252 -1.67%
2019-01-28 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 12.00 11.20 12.00 12.00 12.00 500 12.000 0.00%
2019-01-25 0 0.600 0.560 0.600 0.600 0.600 5,000 3,000 0.6000 12.00 11.20 12.00 12.00 12.00 250 12.000 0.00%
2019-01-24 0 0.600 0.560 0.590 0.600 0.600 5,000 3,000 0.6000 12.00 11.20 11.80 12.00 12.00 250 12.000 0.00%
2019-01-23 0 0.600 0.590 0.600 0.570 0.600 45,000 26,350 0.5856 12.00 11.80 12.00 11.40 12.00 2,250 11.711 0.00%
2019-01-22 0 0.600 0.580 0.600 0.580 0.600 60,000 35,000 0.5833 12.00 11.60 12.00 11.60 12.00 3,000 11.667 0.00%
2019-01-21 0 0.600 0.590 0.600 0.580 0.600 255,000 148,400 0.5820 12.00 11.80 12.00 11.60 12.00 12,750 11.639 0.00%
2019-01-18 0 0.600 0.590 0.600 0.580 0.620 50,000 29,350 0.5870 12.00 11.80 12.00 11.60 12.40 2,500 11.740 -3.23%
2019-01-17 0 0.620 0.580 0.620 0.600 0.620 330,000 200,100 0.6064 12.40 11.60 12.40 12.00 12.40 16,500 12.127 0.00%
2019-01-16 0 0.620 0.590 0.620 0.600 0.620 215,000 132,100 0.6144 12.40 11.80 12.40 12.00 12.40 10,750 12.288 0.00%
2019-01-15 0 0.620 0.580 0.620 0.600 0.620 265,000 161,700 0.6102 12.40 11.60 12.40 12.00 12.40 13,250 12.204 1.64%
2019-01-14 0 0.610 0.580 0.610 0.610 0.610 50,000 30,500 0.6100 12.20 11.60 12.20 12.20 12.20 2,500 12.200 0.00%
2019-01-11 0 0.610 0.580 0.610 0.580 0.620 245,000 146,700 0.5988 12.20 11.60 12.20 11.60 12.40 12,250 11.976 5.17%
2019-01-10 0 0.580 0.560 0.580 0.560 0.580 195,000 110,700 0.5677 11.60 11.20 11.60 11.20 11.60 9,750 11.354 1.75%
2019-01-09 0 0.570 0.560 0.570 0.580 0.590 105,000 60,950 0.5805 11.40 11.20 11.40 11.60 11.80 5,250 11.610 -3.39%
2019-01-08 0 0.590 0.570 0.590 0.560 0.600 310,000 178,000 0.5742 11.80 11.40 11.80 11.20 12.00 15,500 11.484 -1.67%
2019-01-07 0 0.600 0.570 0.600 0.590 0.600 135,000 79,750 0.5907 12.00 11.40 12.00 11.80 12.00 6,750 11.815 0.00%
2019-01-04 0 0.600 0.570 0.600 0.570 0.630 180,000 104,600 0.5811 12.00 11.40 12.00 11.40 12.60 9,000 11.622 -1.64%
2019-01-03 0 0.610 0.590 0.610 0.630 0.630 5,000 3,150 0.6300 12.20 11.80 12.20 12.60 12.60 250 12.600 -1.61%
2019-01-02 0 0.620 0.580 0.620 0.620 0.640 35,000 22,100 0.6314 12.40 11.60 12.40 12.40 12.80 1,750 12.629 1.64%
2018-12-31 0 0.610 0.590 0.610 0.590 0.620 110,000 65,700 0.5973 12.20 11.80 12.20 11.80 12.40 5,500 11.945 0.00%
2018-12-28 0 0.610 0.610 0.620 0.600 0.640 635,000 389,800 0.6139 12.20 12.20 12.40 12.00 12.80 31,750 12.277 -3.17%
2018-12-27 0 0.630 0.620 0.640 0.630 0.640 335,000 211,100 0.6301 12.60 12.40 12.80 12.60 12.80 16,750 12.603 -1.56%
2018-12-24 0 0.640 0.630 0.640 0.630 0.640 335,000 211,350 0.6309 12.80 12.60 12.80 12.60 12.80 16,750 12.618 0.00%
2018-12-21 0 0.640 0.630 0.640 0.630 0.640 585,000 369,250 0.6312 12.80 12.60 12.80 12.60 12.80 29,250 12.624 0.00%
2018-12-20 0 0.640 0.630 0.640 0.630 0.640 2,775,000 1,749,100 0.6303 12.80 12.60 12.80 12.60 12.80 138,750 12.606 0.00%
2018-12-19 0 0.640 0.630 0.640 0.630 0.640 2,525,000 1,612,600 0.6387 12.80 12.60 12.80 12.60 12.80 126,250 12.773 0.00%
2018-12-18 0 0.640 0.630 0.640 0.630 0.640 215,000 136,250 0.6337 12.80 12.60 12.80 12.60 12.80 10,750 12.674 1.59%
2018-12-17 0 0.630 0.630 0.640 0.630 0.640 665,000 419,350 0.6306 12.60 12.60 12.80 12.60 12.80 33,250 12.612 -1.56%
2018-12-14 0 0.640 0.630 0.640 0.630 0.640 660,000 418,150 0.6336 12.80 12.60 12.80 12.60 12.80 33,000 12.671 0.00%
2018-12-13 0 0.640 0.630 0.640 0.630 0.640 110,000 69,450 0.6314 12.80 12.60 12.80 12.60 12.80 5,500 12.627 0.00%
2018-12-12 0 0.640 0.630 0.640 0.630 0.640 1,075,000 682,700 0.6351 12.80 12.60 12.80 12.60 12.80 53,750 12.701 1.59%
2018-12-11 0 0.630 0.630 0.640 0.630 0.640 1,595,000 1,005,000 0.6301 12.60 12.60 12.80 12.60 12.80 79,750 12.602 -1.56%
2018-12-10 0 0.640 0.630 0.640 0.630 0.640 750,000 475,600 0.6341 12.80 12.60 12.80 12.60 12.80 37,500 12.683 0.00%
2018-12-07 0 0.640 0.630 0.640 0.630 0.640 6,435,000 4,056,050 0.6303 12.80 12.60 12.80 12.60 12.80 321,750 12.606 0.00%
2018-12-06 0 0.640 0.630 0.640 0.630 0.640 675,000 426,000 0.6311 12.80 12.60 12.80 12.60 12.80 33,750 12.622 0.00%
2018-12-05 0 0.640 0.630 0.640 0.630 0.640 50,000 31,650 0.6330 12.80 12.60 12.80 12.60 12.80 2,500 12.660 0.00%
2018-12-04 0 0.640 0.630 0.640 0.630 0.640 495,000 315,400 0.6372 12.80 12.60 12.80 12.60 12.80 24,750 12.743 0.00%
2018-12-03 0 0.640 0.630 0.640 0.630 0.640 770,000 485,300 0.6303 12.80 12.60 12.80 12.60 12.80 38,500 12.605 0.00%
2018-11-30 0 0.640 0.630 0.640 0.630 0.640 255,000 160,850 0.6308 12.80 12.60 12.80 12.60 12.80 12,750 12.616 0.00%
2018-11-29 0 0.640 0.630 0.640 0.630 0.640 2,025,000 1,280,800 0.6325 12.80 12.60 12.80 12.60 12.80 101,250 12.650 0.00%
2018-11-28 0 0.640 0.630 0.640 0.630 0.640 1,660,000 1,048,150 0.6314 12.80 12.60 12.80 12.60 12.80 83,000 12.628 0.00%
2018-11-27 0 0.640 0.630 0.640 0.630 0.640 1,730,000 1,091,200 0.6308 12.80 12.60 12.80 12.60 12.80 86,500 12.615 1.59%
2018-11-26 0 0.630 0.630 0.640 0.630 0.640 1,285,000 809,700 0.6301 12.60 12.60 12.80 12.60 12.80 64,250 12.602 -1.56%
2018-11-23 0 0.640 0.630 0.640 0.630 0.640 295,000 186,100 0.6308 12.80 12.60 12.80 12.60 12.80 14,750 12.617 1.59%
2018-11-22 0 0.630 0.630 0.640 0.630 0.640 220,000 138,800 0.6309 12.60 12.60 12.80 12.60 12.80 11,000 12.618 -1.56%
2018-11-21 0 0.640 0.630 0.640 0.630 0.640 510,000 321,400 0.6302 12.80 12.60 12.80 12.60 12.80 25,500 12.604 0.00%
2018-11-20 0 0.640 0.630 0.640 0.630 0.640 1,130,000 717,050 0.6346 12.80 12.60 12.80 12.60 12.80 56,500 12.691 0.00%
2018-11-19 0 0.640 0.630 0.640 0.630 0.640 1,995,000 1,257,600 0.6304 12.80 12.60 12.80 12.60 12.80 99,750 12.608 1.59%
2018-11-16 0 0.630 0.630 0.640 0.630 0.640 1,345,000 847,750 0.6303 12.60 12.60 12.80 12.60 12.80 67,250 12.606 -1.56%
2018-11-15 0 0.640 0.630 0.640 0.630 0.640 1,710,000 1,078,700 0.6308 12.80 12.60 12.80 12.60 12.80 85,500 12.616 0.00%
2018-11-14 0 0.640 0.630 0.640 0.630 0.640 545,000 343,700 0.6306 12.80 12.60 12.80 12.60 12.80 27,250 12.613 0.00%
2018-11-13 0 0.640 0.630 0.640 0.630 0.640 505,000 318,450 0.6306 12.80 12.60 12.80 12.60 12.80 25,250 12.612 0.00%
2018-11-12 0 0.640 0.630 0.640 0.630 0.640 1,280,000 806,500 0.6301 12.80 12.60 12.80 12.60 12.80 64,000 12.602 0.00%
2018-11-09 0 0.640 0.630 0.640 0.630 0.640 570,000 359,350 0.6304 12.80 12.60 12.80 12.60 12.80 28,500 12.609 0.00%
2018-11-08 0 0.640 0.630 0.640 0.630 0.640 635,000 402,350 0.6336 12.80 12.60 12.80 12.60 12.80 31,750 12.672 0.00%
2018-11-07 0 0.640 0.630 0.640 0.630 0.640 2,960,000 1,865,200 0.6301 12.80 12.60 12.80 12.60 12.80 148,000 12.603 0.00%
2018-11-06 0 0.640 0.630 0.640 0.630 0.640 570,000 360,450 0.6324 12.80 12.60 12.80 12.60 12.80 28,500 12.647 0.00%
2018-11-05 0 0.640 0.630 0.640 0.630 0.640 4,640,000 2,924,500 0.6303 12.80 12.60 12.80 12.60 12.80 232,000 12.606 0.00%
2018-11-02 0 0.640 0.630 0.640 0.630 0.640 960,000 606,350 0.6316 12.80 12.60 12.80 12.60 12.80 48,000 12.632 1.59%
2018-11-01 0 0.630 0.630 0.640 0.630 0.640 3,230,000 2,036,100 0.6304 12.60 12.60 12.80 12.60 12.80 161,500 12.607 0.00%
2018-10-31 0 0.630 0.630 0.640 0.630 0.640 730,000 460,800 0.6312 12.60 12.60 12.80 12.60 12.80 36,500 12.625 0.00%
2018-10-30 0 0.630 0.630 0.640 0.630 0.640 6,665,000 4,200,650 0.6303 12.60 12.60 12.80 12.60 12.80 333,250 12.605 0.00%
2018-10-29 0 0.630 0.630 0.640 0.630 0.640 7,245,000 4,595,950 0.6344 12.60 12.60 12.80 12.60 12.80 362,250 12.687 -1.56%
2018-10-26 0 0.640 0.630 0.640 0.630 0.640 7,005,000 4,420,350 0.6310 12.80 12.60 12.80 12.60 12.80 350,250 12.621 1.59%
2018-10-25 0 0.630 0.630 0.640 0.630 0.680 34,077,936 21,932,608 0.6436 12.60 12.60 12.80 12.60 13.60 1,703,897 12.872 10.53%
2018-10-24 1 - - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 11.40 - - - - 0 - 0.00%
2018-10-19 0 0.570 0.550 0.570 0.430 0.580 20,440,000 10,843,700 0.5305 11.40 11.00 11.40 8.600 11.60 1,022,000 10.610 32.56%
2018-10-18 0 0.430 0.420 0.435 0.415 0.430 305,000 130,225 0.4270 8.600 8.400 8.700 8.300 8.600 15,250 8.5393 1.18%
2018-10-16 0 0.425 0.410 0.430 0.410 0.430 520,000 218,025 0.4193 8.500 8.200 8.600 8.200 8.600 26,000 8.3856 -3.41%
2018-10-15 0 0.440 0.415 0.440 0.400 0.440 1,230,000 513,700 0.4176 8.800 8.300 8.800 8.000 8.800 61,500 8.3528 1.15%
2018-10-12 0 0.435 0.420 0.440 0.425 0.450 460,000 198,700 0.4320 8.700 8.400 8.800 8.500 9.000 23,000 8.6391 2.35%
2018-10-11 0 0.425 0.420 0.430 0.415 0.455 630,000 272,725 0.4329 8.500 8.400 8.600 8.300 9.100 31,500 8.6579 -7.61%
2018-10-10 0 0.460 0.445 0.460 0.450 0.470 185,000 84,150 0.4549 9.200 8.900 9.200 9.000 9.400 9,250 9.0973 -2.13%
2018-10-09 0 0.470 0.445 0.470 0.435 0.470 120,000 53,925 0.4494 9.400 8.900 9.400 8.700 9.400 6,000 8.9875 4.44%
2018-10-08 0 0.450 0.450 0.460 0.440 0.465 300,000 135,825 0.4528 9.000 9.000 9.200 8.800 9.300 15,000 9.0550 -3.23%
2018-10-05 0 0.465 0.460 0.465 0.460 0.470 65,000 30,100 0.4631 9.300 9.200 9.300 9.200 9.400 3,250 9.2615 -3.12%
2018-10-04 0 0.480 0.470 0.480 0.455 0.480 155,000 70,950 0.4577 9.600 9.400 9.600 9.100 9.600 7,750 9.1548 -2.04%
2018-10-03 0 0.490 0.470 0.495 0.490 0.490 100,000 49,000 0.4900 9.800 9.400 9.900 9.800 9.800 5,000 9.8000 -1.01%
2018-10-02 0 0.495 0.465 0.495 0.495 0.495 15,000 7,375 0.4917 9.900 9.300 9.900 9.900 9.900 750 9.8333 0.00%
2018-09-28 0 0.495 0.485 0.495 0.495 0.495 50,000 24,750 0.4950 9.900 9.700 9.900 9.900 9.900 2,500 9.9000 1.02%
2018-09-27 0 0.490 0.480 0.495 0.480 0.500 1,235,000 607,375 0.4918 9.800 9.600 9.900 9.600 10.00 61,750 9.8360 3.16%
2018-09-26 0 0.475 0.470 0.475 0.475 0.480 415,000 197,875 0.4768 9.500 9.400 9.500 9.500 9.600 20,750 9.5361 0.00%
2018-09-24 0 0.475 0.460 0.475 0.475 0.480 20,000 9,525 0.4763 9.500 9.200 9.500 9.500 9.600 1,000 9.5250 -4.04%
2018-09-21 0 0.495 0.450 0.495 0.445 0.495 105,000 49,325 0.4698 9.900 9.000 9.900 8.900 9.900 5,250 9.3952 5.32%
2018-09-20 0 0.470 0.455 0.470 0.455 0.470 75,000 34,200 0.4560 9.400 9.100 9.400 9.100 9.400 3,750 9.1200 0.00%
2018-09-19 0 0.470 0.460 0.470 0.460 0.490 60,000 27,925 0.4654 9.400 9.200 9.400 9.200 9.800 3,000 9.3083 3.30%
2018-09-18 0 0.455 0.445 0.455 0.450 0.465 190,000 85,675 0.4509 9.100 8.900 9.100 9.000 9.300 9,500 9.0184 -1.09%
2018-09-17 0 0.460 0.450 0.460 - - 0 0 - 9.200 9.000 9.200 - - 0 - -1.08%
2018-09-14 0 0.465 0.460 0.465 0.460 0.470 70,000 32,275 0.4611 9.300 9.200 9.300 9.200 9.400 3,500 9.2214 -2.11%
2018-09-13 0 0.475 0.460 0.475 0.460 0.485 280,000 130,500 0.4661 9.500 9.200 9.500 9.200 9.700 14,000 9.3214 2.15%
2018-09-12 0 0.465 0.440 0.465 0.465 0.465 150,000 69,750 0.4650 9.300 8.800 9.300 9.300 9.300 7,500 9.3000 -1.06%
2018-09-11 0 0.470 0.465 0.470 0.430 0.470 3,005,000 1,331,300 0.4430 9.400 9.300 9.400 8.600 9.400 150,250 8.8606 -1.05%
2018-09-10 0 0.475 0.460 0.475 0.450 0.490 585,000 277,150 0.4738 9.500 9.200 9.500 9.000 9.800 29,250 9.4752 -4.04%
2018-09-07 0 0.495 0.485 0.495 0.475 0.495 2,150,000 1,039,450 0.4835 9.900 9.700 9.900 9.500 9.900 107,500 9.6693 0.00%
2018-09-06 0 0.495 0.485 0.495 0.485 0.500 1,170,000 582,825 0.4981 9.900 9.700 9.900 9.700 10.00 58,500 9.9628 -2.94%
2018-09-05 0 0.510 0.500 0.510 0.500 0.520 420,000 213,700 0.5088 10.20 10.00 10.20 10.00 10.40 21,000 10.176 0.00%
2018-09-04 0 0.510 0.510 0.520 0.510 0.520 530,000 275,500 0.5198 10.20 10.20 10.40 10.20 10.40 26,500 10.396 -1.92%
2018-09-03 0 0.520 0.510 0.520 0.520 0.520 420,000 218,400 0.5200 10.40 10.20 10.40 10.40 10.40 21,000 10.400 -1.89%
2018-08-31 0 0.530 0.520 0.530 0.495 0.530 3,645,000 1,863,800 0.5113 10.60 10.40 10.60 9.900 10.60 182,250 10.227 0.00%
2018-08-30 0 0.530 0.520 0.530 0.510 0.530 1,965,000 1,017,100 0.5176 10.60 10.40 10.60 10.20 10.60 98,250 10.352 0.00%
2018-08-29 0 0.530 0.520 0.530 0.500 0.530 2,440,000 1,264,750 0.5183 10.60 10.40 10.60 10.00 10.60 122,000 10.367 0.00%
2018-08-28 0 0.530 0.520 0.530 0.520 0.540 170,000 89,850 0.5285 10.60 10.40 10.60 10.40 10.80 8,500 10.571 0.00%
2018-08-27 0 0.530 0.520 0.530 0.510 0.540 1,640,000 855,300 0.5215 10.60 10.40 10.60 10.20 10.80 82,000 10.430 -1.85%
2018-08-24 0 0.540 0.520 0.540 0.520 0.540 1,490,000 785,750 0.5273 10.80 10.40 10.80 10.40 10.80 74,500 10.547 0.00%
2018-08-23 0 0.540 0.520 0.540 0.520 0.540 365,000 193,250 0.5295 10.80 10.40 10.80 10.40 10.80 18,250 10.589 -1.82%
2018-08-22 0 0.550 0.540 0.550 0.530 0.550 645,000 346,900 0.5378 11.00 10.80 11.00 10.60 11.00 32,250 10.757 0.00%
2018-08-21 0 0.550 0.540 0.550 0.500 0.560 1,870,000 999,850 0.5347 11.00 10.80 11.00 10.00 11.20 93,500 10.694 5.77%
2018-08-20 0 0.520 0.510 0.520 0.500 0.630 11,115,000 5,914,350 0.5321 10.40 10.20 10.40 10.00 12.60 555,750 10.642 -1.89%
2018-08-17 0 0.530 0.510 0.530 0.510 0.540 1,957,000 1,016,180 0.5193 10.60 10.20 10.60 10.20 10.80 97,850 10.385 -1.85%
2018-08-16 0 0.540 0.530 0.540 0.510 0.540 2,250,000 1,180,850 0.5248 10.80 10.60 10.80 10.20 10.80 112,500 10.496 -3.57%
2018-08-15 0 0.560 0.540 0.560 0.530 0.570 2,460,000 1,350,100 0.5488 11.20 10.80 11.20 10.60 11.40 123,000 10.976 -3.45%
2018-08-14 0 0.580 0.570 0.580 0.570 0.590 480,000 278,250 0.5797 11.60 11.40 11.60 11.40 11.80 24,000 11.594 -3.33%
2018-08-13 0 0.600 0.590 0.600 0.590 0.600 695,000 410,250 0.5903 12.00 11.80 12.00 11.80 12.00 34,750 11.806 -1.64%
2018-08-10 0 0.610 0.600 0.610 0.600 0.610 15,000 9,050 0.6033 12.20 12.00 12.20 12.00 12.20 750 12.067 0.00%
2018-08-09 0 0.610 0.600 0.610 0.590 0.610 85,000 50,900 0.5988 12.20 12.00 12.20 11.80 12.20 4,250 11.976 0.00%
2018-08-08 0 0.610 0.600 0.610 0.590 0.610 1,860,000 1,103,500 0.5933 12.20 12.00 12.20 11.80 12.20 93,000 11.866 -1.61%
2018-08-07 0 0.620 0.600 0.620 0.610 0.620 765,000 467,000 0.6105 12.40 12.00 12.40 12.20 12.40 38,250 12.209 1.64%
2018-08-06 0 0.610 0.600 0.610 0.600 0.620 1,015,000 613,300 0.6042 12.20 12.00 12.20 12.00 12.40 50,750 12.085 0.00%
2018-08-03 0 0.610 0.590 0.610 0.590 0.610 1,335,000 795,050 0.5955 12.20 11.80 12.20 11.80 12.20 66,750 11.911 0.00%
2018-08-02 0 0.610 0.600 0.610 0.590 0.640 3,360,000 2,048,800 0.6098 12.20 12.00 12.20 11.80 12.80 168,000 12.195 -4.69%
2018-08-01 0 0.640 0.630 0.640 0.620 0.650 1,465,000 926,500 0.6324 12.80 12.60 12.80 12.40 13.00 73,250 12.648 0.00%
2018-07-31 0 0.640 0.630 0.640 0.620 0.650 2,490,000 1,580,750 0.6348 12.80 12.60 12.80 12.40 13.00 124,500 12.697 -1.54%
2018-07-30 0 0.650 0.640 0.650 0.640 0.650 790,000 508,900 0.6442 13.00 12.80 13.00 12.80 13.00 39,500 12.884 -1.52%
2018-07-27 0 0.660 0.640 0.660 0.630 0.660 1,295,000 834,200 0.6442 13.20 12.80 13.20 12.60 13.20 64,750 12.883 1.54%
2018-07-26 0 0.650 0.640 0.650 0.640 0.660 1,980,000 1,284,000 0.6485 13.00 12.80 13.00 12.80 13.20 99,000 12.970 -1.52%
2018-07-25 0 0.660 0.650 0.660 0.650 0.670 1,480,000 963,900 0.6513 13.20 13.00 13.20 13.00 13.40 74,000 13.026 0.00%
2018-07-24 0 0.660 0.650 0.660 0.640 0.670 1,775,000 1,163,650 0.6556 13.20 13.00 13.20 12.80 13.40 88,750 13.112 -1.49%
2018-07-23 0 0.670 0.660 0.670 0.660 0.670 510,000 340,450 0.6675 13.40 13.20 13.40 13.20 13.40 25,500 13.351 0.00%
2018-07-20 0 0.670 0.660 0.670 0.650 0.670 1,525,000 1,001,250 0.6566 13.40 13.20 13.40 13.00 13.40 76,250 13.131 -1.47%
2018-07-19 0 0.680 0.670 0.680 0.670 0.680 1,295,000 868,450 0.6706 13.60 13.40 13.60 13.40 13.60 64,750 13.412 1.49%
2018-07-18 0 0.670 0.660 0.670 0.660 0.680 1,090,000 733,600 0.6730 13.40 13.20 13.40 13.20 13.60 54,500 13.461 0.00%
2018-07-17 0 0.670 0.660 0.670 0.650 0.680 1,065,000 699,050 0.6564 13.40 13.20 13.40 13.00 13.60 53,250 13.128 1.52%
2018-07-16 0 0.660 0.650 0.660 0.660 0.690 2,395,000 1,611,450 0.6728 13.20 13.00 13.20 13.20 13.80 119,750 13.457 -1.49%
2018-07-13 0 0.670 0.660 0.670 0.660 0.730 10,610,000 7,375,350 0.6951 13.40 13.20 13.40 13.20 14.60 530,500 13.903 -2.90%
2018-07-12 0 0.690 0.680 0.690 0.630 0.690 10,050,000 6,641,050 0.6608 13.80 13.60 13.80 12.60 13.80 502,500 13.216 9.52%
2018-07-11 0 0.630 0.620 0.630 0.620 0.640 1,535,000 963,750 0.6279 12.60 12.40 12.60 12.40 12.80 76,750 12.557 0.00%
2018-07-10 0 0.630 0.620 0.630 0.600 0.630 810,000 500,600 0.6180 12.60 12.40 12.60 12.00 12.60 40,500 12.360 1.61%
2018-07-09 0 0.620 0.620 0.630 0.580 0.630 4,540,000 2,723,200 0.5998 12.40 12.40 12.60 11.60 12.60 227,000 11.996 5.08%
2018-07-06 0 0.590 0.580 0.590 0.580 0.590 2,755,000 1,604,250 0.5823 11.80 11.60 11.80 11.60 11.80 137,750 11.646 0.00%
2018-07-05 0 0.590 0.580 0.600 0.570 0.610 1,475,000 867,150 0.5879 11.80 11.60 12.00 11.40 12.20 73,750 11.758 -1.67%
2018-07-04 0 0.600 0.590 0.610 0.590 0.620 1,320,000 793,450 0.6011 12.00 11.80 12.20 11.80 12.40 66,000 12.022 -1.64%
2018-07-03 0 0.610 0.600 0.610 0.590 0.620 890,000 535,700 0.6019 12.20 12.00 12.20 11.80 12.40 44,500 12.038 -4.69%
2018-06-29 0 0.640 0.620 0.640 0.620 0.640 720,000 454,200 0.6308 12.80 12.40 12.80 12.40 12.80 36,000 12.617 1.59%
2018-06-28 0 0.630 0.620 0.630 0.620 0.640 520,000 327,400 0.6296 12.60 12.40 12.60 12.40 12.80 26,000 12.592 -1.56%
2018-06-27 0 0.640 0.620 0.640 0.600 0.650 1,495,000 935,250 0.6256 12.80 12.40 12.80 12.00 13.00 74,750 12.512 0.00%
2018-06-26 0 0.640 0.630 0.640 0.630 0.670 2,070,000 1,341,650 0.6481 12.80 12.60 12.80 12.60 13.40 103,500 12.963 -5.88%
2018-06-25 0 0.680 0.660 0.680 0.660 0.700 2,340,000 1,588,550 0.6789 13.60 13.20 13.60 13.20 14.00 117,000 13.577 1.49%
2018-06-22 0 0.670 0.650 0.670 0.650 0.670 1,850,000 1,224,850 0.6621 13.40 13.00 13.40 13.00 13.40 92,500 13.242 1.52%
2018-06-21 0 0.660 0.650 0.660 0.650 0.670 470,000 309,250 0.6580 13.20 13.00 13.20 13.00 13.40 23,500 13.160 -1.49%
2018-06-20 0 0.670 0.650 0.670 0.650 0.670 2,020,000 1,334,500 0.6606 13.40 13.00 13.40 13.00 13.40 101,000 13.213 1.52%
2018-06-19 0 0.660 0.650 0.660 0.650 0.670 1,755,000 1,155,400 0.6583 13.20 13.00 13.20 13.00 13.40 87,750 13.167 -1.49%
2018-06-15 0 0.670 0.650 0.670 0.650 0.670 1,030,000 672,700 0.6531 13.40 13.00 13.40 13.00 13.40 51,500 13.062 1.52%
2018-06-14 0 0.660 0.650 0.660 0.650 0.670 685,000 451,900 0.6597 13.20 13.00 13.20 13.00 13.40 34,250 13.194 -1.49%
2018-06-13 0 0.670 0.650 0.670 0.650 0.670 1,290,000 844,700 0.6548 13.40 13.00 13.40 13.00 13.40 64,500 13.096 1.52%
2018-06-12 0 0.660 0.650 0.660 0.640 0.670 1,375,000 895,950 0.6516 13.20 13.00 13.20 12.80 13.40 68,750 13.032 0.00%
2018-06-11 0 0.660 0.640 0.660 0.640 0.660 435,000 281,600 0.6474 13.20 12.80 13.20 12.80 13.20 21,750 12.947 1.54%
2018-06-08 0 0.650 0.650 0.660 0.650 0.660 860,000 563,450 0.6552 13.00 13.00 13.20 13.00 13.20 43,000 13.103 -1.52%
2018-06-07 0 0.660 0.650 0.660 0.640 0.670 1,345,000 872,900 0.6490 13.20 13.00 13.20 12.80 13.40 67,250 12.980 0.00%
2018-06-06 0 0.660 0.650 0.660 0.630 0.660 1,507,000 970,300 0.6439 13.20 13.00 13.20 12.60 13.20 75,350 12.877 3.13%
2018-06-05 0 0.640 0.630 0.640 0.630 0.640 925,000 582,950 0.6302 12.80 12.60 12.80 12.60 12.80 46,250 12.604 0.00%
2018-06-04 0 0.640 0.630 0.640 0.630 0.650 895,000 569,800 0.6366 12.80 12.60 12.80 12.60 13.00 44,750 12.733 -1.54%
2018-06-01 0 0.650 0.640 0.650 0.640 0.660 535,000 344,050 0.6431 13.00 12.80 13.00 12.80 13.20 26,750 12.862 -2.99%
2018-05-31 0 0.670 0.660 0.670 0.640 0.670 1,280,000 839,600 0.6559 13.40 13.20 13.40 12.80 13.40 64,000 13.119 4.69%
2018-05-30 0 0.640 0.630 0.640 0.630 0.650 1,540,000 981,700 0.6375 12.80 12.60 12.80 12.60 13.00 77,000 12.749 -1.54%
2018-05-29 0 0.650 0.650 0.660 0.630 0.680 3,565,000 2,313,850 0.6490 13.00 13.00 13.20 12.60 13.60 178,250 12.981 3.17%
2018-05-28 0 0.630 0.620 0.630 0.620 0.650 2,705,000 1,711,800 0.6328 12.60 12.40 12.60 12.40 13.00 135,250 12.657 -3.08%
2018-05-25 0 0.650 0.640 0.650 0.650 0.680 1,495,000 985,650 0.6593 13.00 12.80 13.00 13.00 13.60 74,750 13.186 0.00%
2018-05-24 0 0.650 0.640 0.650 0.640 0.650 2,565,000 1,653,500 0.6446 13.00 12.80 13.00 12.80 13.00 128,250 12.893 -1.52%
2018-05-23 0 0.660 0.650 0.660 0.640 0.660 1,345,000 874,400 0.6501 13.20 13.00 13.20 12.80 13.20 67,250 13.002 0.00%
2018-05-21 0 0.660 0.650 0.660 0.650 0.680 3,065,000 2,027,300 0.6614 13.20 13.00 13.20 13.00 13.60 153,250 13.229 -2.94%
2018-05-18 0 0.680 0.670 0.680 0.670 0.700 3,150,000 2,173,450 0.6900 13.60 13.40 13.60 13.40 14.00 157,500 13.800 -2.86%
2018-05-17 0 0.700 0.690 0.700 0.690 0.700 1,850,000 1,288,450 0.6965 14.00 13.80 14.00 13.80 14.00 92,500 13.929 -1.41%
2018-05-16 0 0.710 0.700 0.710 0.690 0.720 3,675,000 2,618,200 0.7124 14.20 14.00 14.20 13.80 14.40 183,750 14.249 -1.39%
2018-05-15 0 0.720 0.710 0.720 0.690 0.750 14,550,000 10,425,800 0.7165 14.40 14.20 14.40 13.80 15.00 727,500 14.331 4.35%
2018-05-14 0 0.690 0.670 0.690 0.640 0.690 12,700,000 8,400,550 0.6615 13.80 13.40 13.80 12.80 13.80 635,000 13.229 -1.43%
2018-05-11 0 0.700 0.690 0.700 0.690 0.700 4,660,000 3,230,650 0.6933 14.00 13.80 14.00 13.80 14.00 233,000 13.865 0.00%
2018-05-10 0 0.700 0.690 0.700 0.680 0.700 4,665,000 3,220,250 0.6903 14.00 13.80 14.00 13.60 14.00 233,250 13.806 2.94%
2018-05-09 0 0.680 0.670 0.680 0.630 0.710 14,105,000 9,573,000 0.6787 13.60 13.40 13.60 12.60 14.20 705,250 13.574 9.68%
2018-05-08 0 0.620 0.620 0.630 0.600 0.630 2,155,000 1,324,850 0.6148 12.40 12.40 12.60 12.00 12.60 107,750 12.296 1.64%
2018-05-07 0 0.610 0.600 0.610 0.600 0.640 2,540,000 1,591,000 0.6264 12.20 12.00 12.20 12.00 12.80 127,000 12.528 0.00%
2018-05-04 0 0.610 0.600 0.620 0.590 0.630 3,015,000 1,832,050 0.6076 12.20 12.00 12.40 11.80 12.60 150,750 12.153 -3.17%
2018-05-03 0 0.630 0.630 0.640 0.580 0.650 14,325,000 8,854,000 0.6181 12.60 12.60 12.80 11.60 13.00 716,250 12.362 8.62%
2018-05-02 0 0.580 0.570 0.580 0.540 0.580 3,140,000 1,767,450 0.5629 11.60 11.40 11.60 10.80 11.60 157,000 11.258 5.45%
2018-04-30 0 0.550 0.540 0.550 0.520 0.550 1,660,000 885,100 0.5332 11.00 10.80 11.00 10.40 11.00 83,000 10.664 3.77%
2018-04-27 0 0.530 0.520 0.530 0.520 0.530 1,370,000 712,600 0.5201 10.60 10.40 10.60 10.40 10.60 68,500 10.403 0.00%
2018-04-26 0 0.530 0.520 0.530 0.520 0.540 1,245,000 654,900 0.5260 10.60 10.40 10.60 10.40 10.80 62,250 10.520 -1.85%
2018-04-25 0 0.540 0.530 0.540 0.530 0.540 935,000 502,600 0.5375 10.80 10.60 10.80 10.60 10.80 46,750 10.751 0.00%
2018-04-24 0 0.540 0.520 0.540 0.500 0.540 3,345,000 1,752,900 0.5240 10.80 10.40 10.80 10.00 10.80 167,250 10.481 1.89%
2018-04-23 0 0.530 0.520 0.530 0.520 0.530 530,000 278,750 0.5259 10.60 10.40 10.60 10.40 10.60 26,500 10.519 0.00%
2018-04-20 0 0.530 0.520 0.530 0.520 0.530 1,015,000 536,750 0.5288 10.60 10.40 10.60 10.40 10.60 50,750 10.576 -1.85%
2018-04-19 0 0.540 0.530 0.540 0.530 0.540 695,000 370,100 0.5325 10.80 10.60 10.80 10.60 10.80 34,750 10.650 0.00%
2018-04-18 0 0.540 0.530 0.540 0.520 0.550 1,540,000 821,900 0.5337 10.80 10.60 10.80 10.40 11.00 77,000 10.674 -1.82%
2018-04-17 0 0.550 0.540 0.550 0.540 0.570 1,625,000 908,050 0.5588 11.00 10.80 11.00 10.80 11.40 81,250 11.176 -1.79%
2018-04-16 0 0.560 0.550 0.560 0.510 0.570 6,185,000 3,400,700 0.5498 11.20 11.00 11.20 10.20 11.40 309,250 10.997 7.69%
2018-04-13 0 0.520 0.510 0.520 0.510 0.520 1,880,000 966,100 0.5139 10.40 10.20 10.40 10.20 10.40 94,000 10.278 0.00%
2018-04-12 0 0.520 0.510 0.520 0.510 0.520 815,000 416,200 0.5107 10.40 10.20 10.40 10.20 10.40 40,750 10.213 1.96%
2018-04-11 0 0.510 0.500 0.510 0.500 0.530 3,255,000 1,668,400 0.5126 10.20 10.00 10.20 10.00 10.60 162,750 10.251 -1.92%
2018-04-10 0 0.520 0.510 0.520 0.510 0.530 2,565,000 1,320,350 0.5148 10.40 10.20 10.40 10.20 10.60 128,250 10.295 0.00%
2018-04-09 0 0.520 0.510 0.520 0.510 0.530 8,525,000 4,452,500 0.5223 10.40 10.20 10.40 10.20 10.60 426,250 10.446 -3.70%
2018-04-06 0 0.540 0.530 0.540 0.530 0.550 2,630,000 1,415,550 0.5382 10.80 10.60 10.80 10.60 11.00 131,500 10.765 -1.82%
2018-04-04 0 0.550 0.540 0.550 0.540 0.560 2,135,000 1,173,450 0.5496 11.00 10.80 11.00 10.80 11.20 106,750 10.993 0.00%
2018-04-03 0 0.550 0.540 0.550 0.530 0.560 5,260,000 2,872,300 0.5461 11.00 10.80 11.00 10.60 11.20 263,000 10.921 -1.79%
2018-03-29 0 0.560 0.550 0.560 0.550 0.580 7,620,000 4,250,050 0.5577 11.20 11.00 11.20 11.00 11.60 381,000 11.155 -3.45%
2018-03-28 0 0.580 0.570 0.590 0.560 0.590 6,002,000 3,470,270 0.5782 11.60 11.40 11.80 11.20 11.80 300,100 11.564 -3.33%
2018-03-27 0 0.600 0.590 0.600 0.580 0.630 8,070,000 4,835,250 0.5992 12.00 11.80 12.00 11.60 12.60 403,500 11.983 -3.23%
2018-03-26 0 0.620 0.610 0.620 0.600 0.640 11,567,000 7,120,160 0.6156 12.40 12.20 12.40 12.00 12.80 578,350 12.311 0.00%
2018-03-23 0 0.620 0.610 0.620 0.590 0.660 45,115,000 28,429,550 0.6302 12.40 12.20 12.40 11.80 13.20 2,255,750 12.603 -1.59%
2018-03-22 0 0.630 0.620 0.630 0.570 0.640 10,235,000 6,221,550 0.6079 12.60 12.40 12.60 11.40 12.80 511,750 12.157 0.00%
2018-03-21 0 0.630 0.620 0.630 0.620 0.660 16,990,000 10,817,750 0.6367 12.60 12.40 12.60 12.40 13.20 849,500 12.734 -1.56%
2018-03-20 0 0.640 0.630 0.640 0.630 0.680 34,035,000 22,058,700 0.6481 12.80 12.60 12.80 12.60 13.60 1,701,750 12.962 -5.88%
2018-03-19 0 0.680 0.670 0.680 0.670 0.730 41,555,000 29,150,550 0.7015 13.60 13.40 13.60 13.40 14.60 2,077,750 14.030 -4.23%
2018-03-16 0 0.710 0.700 0.710 0.700 0.760 6,935,000 4,938,850 0.7122 14.20 14.00 14.20 14.00 15.20 346,750 14.243 -5.33%
2018-03-15 0 0.750 0.740 0.750 0.710 0.790 18,055,000 13,745,650 0.7613 15.00 14.80 15.00 14.20 15.80 902,750 15.226 5.63%
2018-03-14 0 0.710 0.700 0.720 0.710 0.720 685,000 488,500 0.7131 14.20 14.00 14.40 14.20 14.40 34,250 14.263 -1.39%
2018-03-13 0 0.720 0.710 0.720 0.710 0.720 675,000 480,150 0.7113 14.40 14.20 14.40 14.20 14.40 33,750 14.227 -1.37%
2018-03-12 0 0.730 0.720 0.730 0.690 0.730 2,410,000 1,714,900 0.7116 14.60 14.40 14.60 13.80 14.60 120,500 14.232 0.00%
2018-03-09 0 0.730 0.720 0.730 0.720 0.730 890,000 641,500 0.7208 14.60 14.40 14.60 14.40 14.60 44,500 14.416 0.00%
2018-03-08 0 0.730 0.720 0.730 0.710 0.730 520,000 372,250 0.7159 14.60 14.40 14.60 14.20 14.60 26,000 14.317 2.82%
2018-03-07 0 0.710 0.710 0.720 0.710 0.730 680,000 489,300 0.7196 14.20 14.20 14.40 14.20 14.60 34,000 14.391 -2.74%
2018-03-06 0 0.730 0.710 0.730 0.710 0.730 705,000 506,550 0.7185 14.60 14.20 14.60 14.20 14.60 35,250 14.370 1.39%
2018-03-05 0 0.720 0.710 0.720 0.720 0.730 425,000 307,350 0.7232 14.40 14.20 14.40 14.40 14.60 21,250 14.464 -1.37%
2018-03-02 0 0.730 0.720 0.730 0.720 0.740 1,210,000 882,800 0.7296 14.60 14.40 14.60 14.40 14.80 60,500 14.592 -2.67%
2018-03-01 0 0.750 0.740 0.750 0.740 0.760 2,435,000 1,811,950 0.7441 15.00 14.80 15.00 14.80 15.20 121,750 14.883 -2.60%
2018-02-28 0 0.770 0.750 0.770 0.720 0.770 1,455,000 1,083,150 0.7444 15.40 15.00 15.40 14.40 15.40 72,750 14.889 2.67%
2018-02-27 0 0.750 0.740 0.750 0.730 0.780 1,170,000 868,700 0.7425 15.00 14.80 15.00 14.60 15.60 58,500 14.850 -1.32%
2018-02-26 0 0.760 0.750 0.760 0.740 0.800 4,085,000 3,118,800 0.7635 15.20 15.00 15.20 14.80 16.00 204,250 15.270 -2.56%
2018-02-23 0 0.780 0.770 0.780 0.700 0.800 18,475,000 14,323,300 0.7753 15.60 15.40 15.60 14.00 16.00 923,750 15.506 9.86%
2018-02-22 0 0.710 0.700 0.710 0.690 0.720 855,000 600,050 0.7018 14.20 14.00 14.20 13.80 14.40 42,750 14.036 -1.39%
2018-02-21 0 0.720 0.700 0.720 0.700 0.720 865,000 611,400 0.7068 14.40 14.00 14.40 14.00 14.40 43,250 14.136 0.00%
2018-02-20 0 0.720 0.710 0.720 0.700 0.740 1,345,000 964,150 0.7168 14.40 14.20 14.40 14.00 14.80 67,250 14.337 2.86%
2018-02-15 0 0.700 0.690 0.700 0.690 0.720 1,770,000 1,239,650 0.7004 14.00 13.80 14.00 13.80 14.40 88,500 14.007 1.45%
2018-02-14 0 0.690 0.670 0.690 0.660 0.690 255,000 169,800 0.6659 13.80 13.40 13.80 13.20 13.80 12,750 13.318 2.99%
2018-02-13 0 0.670 0.660 0.670 0.660 0.670 195,000 130,150 0.6674 13.40 13.20 13.40 13.20 13.40 9,750 13.349 0.00%
2018-02-12 0 0.670 0.630 0.670 0.620 0.670 1,760,000 1,116,600 0.6344 13.40 12.60 13.40 12.40 13.40 88,000 12.689 3.08%
2018-02-09 0 0.650 0.630 0.650 0.620 0.650 2,180,000 1,370,350 0.6286 13.00 12.60 13.00 12.40 13.00 109,000 12.572 -1.52%
2018-02-08 0 0.660 0.650 0.660 0.640 0.680 140,000 91,850 0.6561 13.20 13.00 13.20 12.80 13.60 7,000 13.121 0.00%
2018-02-07 0 0.660 0.660 0.670 0.650 0.680 585,000 384,900 0.6579 13.20 13.20 13.40 13.00 13.60 29,250 13.159 -1.49%
2018-02-06 0 0.670 0.640 0.670 0.600 0.670 2,270,000 1,480,700 0.6523 13.40 12.80 13.40 12.00 13.40 113,500 13.046 -1.47%
2018-02-05 0 0.680 0.670 0.690 0.660 0.690 1,285,000 875,900 0.6816 13.60 13.40 13.80 13.20 13.80 64,250 13.633 -2.86%
2018-02-02 0 0.700 0.680 0.700 0.680 0.700 420,000 288,300 0.6864 14.00 13.60 14.00 13.60 14.00 21,000 13.729 0.00%
2018-02-01 0 0.700 0.680 0.700 0.680 0.700 1,340,000 920,650 0.6871 14.00 13.60 14.00 13.60 14.00 67,000 13.741 0.00%
2018-01-31 0 0.700 0.690 0.700 0.680 0.710 7,800,000 5,515,400 0.7071 14.00 13.80 14.00 13.60 14.20 390,000 14.142 -1.41%
2018-01-30 0 0.710 0.690 0.710 0.690 0.720 1,290,000 909,100 0.7047 14.20 13.80 14.20 13.80 14.40 64,500 14.095 1.43%
2018-01-29 0 0.700 0.690 0.700 0.690 0.710 230,000 159,400 0.6930 14.00 13.80 14.00 13.80 14.20 11,500 13.861 -1.41%
2018-01-26 0 0.710 0.700 0.710 0.700 0.710 1,675,000 1,175,450 0.7018 14.20 14.00 14.20 14.00 14.20 83,750 14.035 0.00%
2018-01-25 0 0.710 0.700 0.710 0.680 0.710 2,075,000 1,440,650 0.6943 14.20 14.00 14.20 13.60 14.20 103,750 13.886 0.00%
2018-01-24 0 0.710 0.700 0.710 0.700 0.730 950,000 675,700 0.7113 14.20 14.00 14.20 14.00 14.60 47,500 14.225 -2.74%
2018-01-23 0 0.730 0.720 0.730 0.680 0.740 13,900,000 9,790,450 0.7043 14.60 14.40 14.60 13.60 14.80 695,000 14.087 -1.35%
2018-01-22 0 0.740 0.730 0.740 0.720 0.760 2,360,000 1,731,850 0.7338 14.80 14.60 14.80 14.40 15.20 118,000 14.677 -2.63%
2018-01-19 0 0.760 0.750 0.760 0.730 0.760 7,525,000 5,546,650 0.7371 15.20 15.00 15.20 14.60 15.20 376,250 14.742 1.33%
2018-01-18 0 0.750 0.730 0.750 0.730 0.760 1,360,000 1,007,450 0.7408 15.00 14.60 15.00 14.60 15.20 68,000 14.815 -1.32%
2018-01-17 0 0.760 0.750 0.760 0.740 0.760 420,000 313,850 0.7473 15.20 15.00 15.20 14.80 15.20 21,000 14.945 0.00%
2018-01-16 0 0.760 0.750 0.760 0.740 0.770 1,140,000 858,300 0.7529 15.20 15.00 15.20 14.80 15.40 57,000 15.058 0.00%
2018-01-15 0 0.760 0.740 0.760 0.730 0.780 2,730,000 2,069,000 0.7579 15.20 14.80 15.20 14.60 15.60 136,500 15.158 -1.30%
2018-01-12 0 0.770 0.750 0.770 0.740 0.770 2,135,000 1,608,450 0.7534 15.40 15.00 15.40 14.80 15.40 106,750 15.067 4.05%
2018-01-11 0 0.740 0.740 0.750 0.730 0.760 1,265,000 939,300 0.7425 14.80 14.80 15.00 14.60 15.20 63,250 14.851 0.00%
2018-01-10 0 0.740 0.720 0.740 0.720 0.770 1,595,000 1,191,200 0.7468 14.80 14.40 14.80 14.40 15.40 79,750 14.937 -2.63%
2018-01-09 0 0.760 0.750 0.760 0.750 0.780 1,910,000 1,450,950 0.7597 15.20 15.00 15.20 15.00 15.60 95,500 15.193 0.00%
2018-01-08 0 0.760 0.740 0.760 0.720 0.770 3,185,000 2,382,300 0.7480 15.20 14.80 15.20 14.40 15.40 159,250 14.959 5.56%
2018-01-05 0 0.720 0.710 0.720 0.700 0.720 910,000 644,700 0.7085 14.40 14.20 14.40 14.00 14.40 45,500 14.169 0.00%
2018-01-04 0 0.720 0.710 0.720 0.710 0.740 1,000,000 717,250 0.7173 14.40 14.20 14.40 14.20 14.80 50,000 14.345 -1.37%
2018-01-03 0 0.730 0.720 0.730 0.710 0.740 710,000 509,200 0.7172 14.60 14.40 14.60 14.20 14.80 35,500 14.344 -1.35%
2018-01-02 0 0.740 0.710 0.740 0.710 0.750 560,000 406,050 0.7251 14.80 14.20 14.80 14.20 15.00 28,000 14.502 1.37%
2017-12-29 0 0.730 0.720 0.730 0.700 0.730 485,000 344,550 0.7104 14.60 14.40 14.60 14.00 14.60 24,250 14.208 0.00%
2017-12-28 0 0.730 0.710 0.730 0.720 0.740 610,000 440,700 0.7225 14.60 14.20 14.60 14.40 14.80 30,500 14.449 -1.35%
2017-12-27 0 0.740 0.730 0.740 0.730 0.780 1,340,000 1,006,450 0.7511 14.80 14.60 14.80 14.60 15.60 67,000 15.022 -5.13%
2017-12-22 0 0.780 0.770 0.780 0.770 0.780 3,500,000 2,698,400 0.7710 15.60 15.40 15.60 15.40 15.60 175,000 15.419 1.30%
2017-12-21 0 0.770 0.760 0.780 0.760 0.790 3,935,000 3,038,650 0.7722 15.40 15.20 15.60 15.20 15.80 196,750 15.444 -2.53%
2017-12-20 0 0.790 0.780 0.790 0.750 0.790 4,010,000 3,091,900 0.7710 15.80 15.60 15.80 15.00 15.80 200,500 15.421 1.28%
2017-12-19 0 0.780 0.780 0.790 0.740 0.790 12,990,000 10,038,800 0.7728 15.60 15.60 15.80 14.80 15.80 649,500 15.456 5.41%
2017-12-18 0 0.740 0.740 0.750 0.660 0.750 12,835,000 9,236,800 0.7197 14.80 14.80 15.00 13.20 15.00 641,750 14.393 8.82%
2017-12-15 0 0.680 0.670 0.680 0.660 0.680 1,240,000 824,500 0.6649 13.60 13.40 13.60 13.20 13.60 62,000 13.298 0.00%
2017-12-14 0 0.680 0.670 0.680 0.660 0.690 1,240,000 834,200 0.6727 13.60 13.40 13.60 13.20 13.80 62,000 13.455 -1.45%
2017-12-13 0 0.690 0.680 0.690 0.630 0.700 6,725,000 4,487,650 0.6673 13.80 13.60 13.80 12.60 14.00 336,250 13.346 -1.43%
2017-12-12 0 0.700 0.690 0.700 0.680 0.710 1,190,000 827,450 0.6953 14.00 13.80 14.00 13.60 14.20 59,500 13.907 1.45%
2017-12-11 0 0.690 0.680 0.690 0.680 0.710 1,025,000 709,200 0.6919 13.80 13.60 13.80 13.60 14.20 51,250 13.838 -2.82%
2017-12-08 0 0.710 0.690 0.710 0.680 0.720 4,555,000 3,176,550 0.6974 14.20 13.80 14.20 13.60 14.40 227,750 13.948 0.00%
2017-12-07 0 0.710 0.700 0.710 0.690 0.710 2,685,000 1,879,600 0.7000 14.20 14.00 14.20 13.80 14.20 134,250 14.001 -1.39%
2017-12-06 0 0.720 0.700 0.720 0.690 0.770 6,380,000 4,570,000 0.7163 14.40 14.00 14.40 13.80 15.40 319,000 14.326 -2.70%
2017-12-05 0 0.740 0.730 0.740 0.720 0.780 6,255,000 4,667,250 0.7462 14.80 14.60 14.80 14.40 15.60 312,750 14.923 -5.13%
2017-12-04 0 0.780 0.770 0.780 0.760 0.850 12,615,000 10,170,300 0.8062 15.60 15.40 15.60 15.20 17.00 630,750 16.124 -2.50%
2017-12-01 0 0.800 0.790 0.800 0.700 0.800 27,155,000 20,685,050 0.7617 16.00 15.80 16.00 14.00 16.00 1,357,750 15.235 12.68%
2017-11-30 0 0.710 0.700 0.710 0.700 0.750 8,555,000 6,174,450 0.7217 14.20 14.00 14.20 14.00 15.00 427,750 14.435 5.97%
2017-11-29 0 0.670 0.660 0.670 0.670 0.670 55,000 36,850 0.6700 13.40 13.20 13.40 13.40 13.40 2,750 13.400 0.00%
2017-11-28 0 0.670 0.650 0.670 0.650 0.670 685,000 450,800 0.6581 13.40 13.00 13.40 13.00 13.40 34,250 13.162 0.00%
2017-11-27 0 0.670 0.650 0.670 0.650 0.680 665,000 442,450 0.6653 13.40 13.00 13.40 13.00 13.60 33,250 13.307 -2.90%
2017-11-24 0 0.690 0.680 0.690 0.690 0.700 70,000 48,350 0.6907 13.80 13.60 13.80 13.80 14.00 3,500 13.814 -1.43%
2017-11-23 0 0.700 0.680 0.700 0.680 0.700 640,000 438,650 0.6854 14.00 13.60 14.00 13.60 14.00 32,000 13.708 -1.41%
2017-11-22 0 0.710 0.690 0.710 0.690 0.720 885,000 628,350 0.7100 14.20 13.80 14.20 13.80 14.40 44,250 14.200 0.00%
2017-11-21 0 0.710 0.690 0.700 0.690 0.740 1,595,000 1,134,900 0.7115 14.20 13.80 14.00 13.80 14.80 79,750 14.231 0.00%
2017-11-20 0 0.710 0.700 0.710 0.680 0.730 2,315,000 1,641,450 0.7090 14.20 14.00 14.20 13.60 14.60 115,750 14.181 5.97%
2017-11-17 0 0.670 0.660 0.670 0.650 0.680 455,000 301,600 0.6629 13.40 13.20 13.40 13.00 13.60 22,750 13.257 -1.47%
2017-11-16 0 0.680 0.670 0.680 0.670 0.700 235,000 158,800 0.6757 13.60 13.40 13.60 13.40 14.00 11,750 13.515 1.49%
2017-11-15 0 0.670 0.660 0.670 0.660 0.680 275,000 183,550 0.6675 13.40 13.20 13.40 13.20 13.60 13,750 13.349 -1.47%
2017-11-14 0 0.680 0.670 0.680 0.670 0.700 585,000 394,800 0.6749 13.60 13.40 13.60 13.40 14.00 29,250 13.497 0.00%
2017-11-13 0 0.680 0.670 0.680 0.660 0.700 1,135,000 778,350 0.6858 13.60 13.40 13.60 13.20 14.00 56,750 13.715 1.49%
2017-11-10 0 0.670 0.660 0.670 0.660 0.680 430,000 287,050 0.6676 13.40 13.20 13.40 13.20 13.60 21,500 13.351 0.00%
2017-11-09 0 0.670 0.660 0.670 0.650 0.680 745,000 497,400 0.6677 13.40 13.20 13.40 13.00 13.60 37,250 13.353 0.00%
2017-11-08 0 0.670 0.660 0.680 0.650 0.680 580,000 385,000 0.6638 13.40 13.20 13.60 13.00 13.60 29,000 13.276 0.00%
2017-11-07 0 0.670 0.660 0.670 0.660 0.670 275,000 181,750 0.6609 13.40 13.20 13.40 13.20 13.40 13,750 13.218 -1.47%
2017-11-06 0 0.680 0.660 0.680 0.660 0.680 485,000 322,550 0.6651 13.60 13.20 13.60 13.20 13.60 24,250 13.301 0.00%
2017-11-03 0 0.680 0.670 0.680 0.670 0.690 440,000 301,250 0.6847 13.60 13.40 13.60 13.40 13.80 22,000 13.693 -1.45%
2017-11-02 0 0.690 0.670 0.690 0.650 0.690 1,115,000 745,100 0.6683 13.80 13.40 13.80 13.00 13.80 55,750 13.365 -1.43%
2017-11-01 0 0.700 0.680 0.700 0.660 0.700 2,085,000 1,437,400 0.6894 14.00 13.60 14.00 13.20 14.00 104,250 13.788 2.94%
2017-10-31 0 0.680 0.660 0.680 0.650 0.680 350,000 230,000 0.6571 13.60 13.20 13.60 13.00 13.60 17,500 13.143 0.00%
2017-10-30 0 0.680 0.660 0.680 0.650 0.680 1,080,000 716,400 0.6633 13.60 13.20 13.60 13.00 13.60 54,000 13.267 -1.45%
2017-10-27 0 0.690 0.670 0.690 0.670 0.690 1,720,000 1,165,750 0.6778 13.80 13.40 13.80 13.40 13.80 86,000 13.555 -1.43%
2017-10-26 0 0.700 0.680 0.700 0.680 0.700 1,530,000 1,050,500 0.6866 14.00 13.60 14.00 13.60 14.00 76,500 13.732 -1.41%
2017-10-25 0 0.710 0.700 0.710 0.690 0.710 2,555,000 1,782,950 0.6978 14.20 14.00 14.20 13.80 14.20 127,750 13.957 -1.39%
2017-10-24 0 0.720 0.700 0.720 0.700 0.730 965,000 688,500 0.7135 14.40 14.00 14.40 14.00 14.60 48,250 14.269 0.00%
2017-10-23 0 0.720 0.710 0.720 0.700 0.720 2,660,000 1,899,600 0.7141 14.40 14.20 14.40 14.00 14.40 133,000 14.283 -1.37%
2017-10-20 0 0.730 0.700 0.730 0.670 0.740 1,400,000 1,005,850 0.7185 14.60 14.00 14.60 13.40 14.80 70,000 14.369 2.82%
2017-10-19 0 0.710 0.690 0.720 0.690 0.730 2,275,000 1,640,450 0.7211 14.20 13.80 14.40 13.80 14.60 113,750 14.422 -1.39%
2017-10-18 0 0.720 0.700 0.720 0.700 0.730 2,140,000 1,527,550 0.7138 14.40 14.00 14.40 14.00 14.60 107,000 14.276 -1.37%
2017-10-17 0 0.730 0.720 0.730 0.710 0.750 3,915,000 2,847,500 0.7273 14.60 14.40 14.60 14.20 15.00 195,750 14.547 -1.35%
2017-10-16 0 0.740 0.720 0.740 0.720 0.770 10,580,000 7,803,600 0.7376 14.80 14.40 14.80 14.40 15.40 529,000 14.752 4.23%
2017-10-13 0 0.710 0.710 0.720 0.690 0.720 1,895,000 1,344,750 0.7096 14.20 14.20 14.40 13.80 14.40 94,750 14.193 1.43%
2017-10-12 0 0.700 0.690 0.700 0.680 0.700 2,685,000 1,852,800 0.6901 14.00 13.80 14.00 13.60 14.00 134,250 13.801 0.00%
2017-10-11 0 0.700 0.690 0.700 0.690 0.710 2,165,000 1,519,650 0.7019 14.00 13.80 14.00 13.80 14.20 108,250 14.038 -2.78%
2017-10-10 0 0.720 0.710 0.720 0.690 0.720 2,180,000 1,547,750 0.7100 14.40 14.20 14.40 13.80 14.40 109,000 14.200 0.00%
2017-10-09 0 0.720 0.720 0.730 0.720 0.750 1,505,000 1,094,050 0.7269 14.40 14.40 14.60 14.40 15.00 75,250 14.539 0.00%
2017-10-06 0 0.720 0.720 0.730 0.710 0.760 4,745,000 3,520,550 0.7419 14.40 14.40 14.60 14.20 15.20 237,250 14.839 -2.70%
2017-10-04 0 0.740 0.730 0.740 0.650 0.760 19,890,000 14,439,600 0.7260 14.80 14.60 14.80 13.00 15.20 994,500 14.519 10.45%
2017-10-03 0 0.670 0.660 0.670 0.660 0.680 43,515,000 29,153,050 0.6700 13.40 13.20 13.40 13.20 13.60 2,175,750 13.399 1.52%
2017-09-29 0 0.660 0.660 0.670 0.650 0.680 20,910,000 13,802,600 0.6601 13.20 13.20 13.40 13.00 13.60 1,045,500 13.202 -2.94%
2017-09-28 0 0.680 0.670 0.680 0.650 0.680 4,620,000 3,063,650 0.6631 13.60 13.40 13.60 13.00 13.60 231,000 13.263 4.62%
2017-09-27 0 0.650 0.640 0.650 0.630 0.650 30,435,000 19,776,350 0.6498 13.00 12.80 13.00 12.60 13.00 1,521,750 12.996 1.56%
2017-09-26 0 0.640 0.640 0.650 0.640 0.650 585,000 374,850 0.6408 12.80 12.80 13.00 12.80 13.00 29,250 12.815 0.00%
2017-09-25 0 0.640 0.640 0.650 0.640 0.670 31,845,000 20,708,000 0.6503 12.80 12.80 13.00 12.80 13.40 1,592,250 13.005 -3.03%
2017-09-22 0 0.660 0.650 0.660 0.630 0.670 32,150,000 20,616,100 0.6412 13.20 13.00 13.20 12.60 13.40 1,607,500 12.825 3.13%
2017-09-21 0 0.640 0.630 0.650 0.630 0.650 850,000 543,100 0.6389 12.80 12.60 13.00 12.60 13.00 42,500 12.779 -1.54%
2017-09-20 0 0.650 0.650 0.660 0.610 0.660 1,220,000 771,500 0.6324 13.00 13.00 13.20 12.20 13.20 61,000 12.648 1.56%
2017-09-19 0 0.640 0.640 0.650 0.640 0.650 180,000 115,250 0.6403 12.80 12.80 13.00 12.80 13.00 9,000 12.806 -3.03%
2017-09-18 0 0.660 0.640 0.660 0.640 0.670 1,010,000 652,700 0.6462 13.20 12.80 13.20 12.80 13.40 50,500 12.925 0.00%
2017-09-15 0 0.660 0.650 0.660 0.650 0.660 5,945,000 3,867,300 0.6505 13.20 13.00 13.20 13.00 13.20 297,250 13.010 -1.49%
2017-09-14 0 0.670 0.660 0.670 0.650 0.670 11,895,000 7,854,200 0.6603 13.40 13.20 13.40 13.00 13.40 594,750 13.206 -1.47%
2017-09-13 0 0.680 0.670 0.680 0.670 0.700 12,405,000 8,444,450 0.6807 13.60 13.40 13.60 13.40 14.00 620,250 13.615 0.00%
2017-09-12 0 0.680 0.670 0.690 0.670 0.690 820,000 552,800 0.6741 13.60 13.40 13.80 13.40 13.80 41,000 13.483 1.49%
2017-09-11 0 0.670 0.660 0.680 0.650 0.720 22,540,000 15,010,100 0.6659 13.40 13.20 13.60 13.00 14.40 1,127,000 13.319 1.52%
2017-09-08 0 0.660 0.650 0.660 0.630 0.660 11,025,000 6,958,400 0.6311 13.20 13.00 13.20 12.60 13.20 551,250 12.623 3.13%
2017-09-07 0 0.640 0.640 0.650 0.630 0.670 10,780,000 6,805,100 0.6313 12.80 12.80 13.00 12.60 13.40 539,000 12.625 -1.54%
2017-09-06 0 0.650 0.640 0.650 0.630 0.670 620,000 401,950 0.6483 13.00 12.80 13.00 12.60 13.40 31,000 12.966 -2.99%
2017-09-05 0 0.670 0.650 0.670 0.630 0.690 13,490,000 8,605,300 0.6379 13.40 13.00 13.40 12.60 13.80 674,500 12.758 4.69%
2017-09-04 0 0.640 0.630 0.650 0.620 0.640 11,515,000 7,164,300 0.6222 12.80 12.60 13.00 12.40 12.80 575,750 12.443 3.23%
2017-09-01 0 0.620 0.610 0.620 0.590 0.640 12,705,000 7,676,350 0.6042 12.40 12.20 12.40 11.80 12.80 635,250 12.084 -3.12%
2017-08-31 0 0.640 0.630 0.640 0.630 0.640 115,000 72,500 0.6304 12.80 12.60 12.80 12.60 12.80 5,750 12.609 -1.54%
2017-08-30 0 0.650 0.630 0.650 0.630 0.660 550,000 351,250 0.6386 13.00 12.60 13.00 12.60 13.20 27,500 12.773 3.17%
2017-08-29 0 0.630 0.620 0.640 0.620 0.660 1,525,000 974,750 0.6392 12.60 12.40 12.80 12.40 13.20 76,250 12.784 -3.08%
2017-08-28 0 0.650 0.640 0.650 0.650 0.670 480,000 315,400 0.6571 13.00 12.80 13.00 13.00 13.40 24,000 13.142 -4.41%
2017-08-25 0 0.680 0.670 0.680 0.680 0.690 770,000 528,800 0.6868 13.60 13.40 13.60 13.60 13.80 38,500 13.735 -2.86%
2017-08-24 0 0.700 0.690 0.700 0.650 0.700 565,000 382,350 0.6767 14.00 13.80 14.00 13.00 14.00 28,250 13.535 0.00%
2017-08-22 0 0.700 0.690 0.700 0.670 0.700 330,000 226,300 0.6858 14.00 13.80 14.00 13.40 14.00 16,500 13.715 1.45%
2017-08-21 0 0.690 0.680 0.690 0.640 0.700 2,250,000 1,540,900 0.6848 13.80 13.60 13.80 12.80 14.00 112,500 13.697 9.52%
2017-08-18 0 0.630 0.630 0.640 0.600 0.630 2,560,000 1,544,900 0.6035 12.60 12.60 12.80 12.00 12.60 128,000 12.070 1.61%
2017-08-17 0 0.620 0.600 0.620 0.600 0.630 4,110,000 2,467,650 0.6004 12.40 12.00 12.40 12.00 12.60 205,500 12.008 0.00%
2017-08-16 0 0.620 0.580 0.630 0.580 0.620 20,000 11,950 0.5975 12.40 11.60 12.60 11.60 12.40 1,000 11.950 5.08%
2017-08-15 0 0.590 0.580 0.600 0.590 0.600 140,000 83,000 0.5929 11.80 11.60 12.00 11.80 12.00 7,000 11.857 -1.67%
2017-08-14 0 0.600 0.590 0.600 0.580 0.610 295,000 176,550 0.5985 12.00 11.80 12.00 11.60 12.20 14,750 11.969 -3.23%
2017-08-11 0 0.620 0.600 0.620 0.610 0.620 10,000 6,150 0.6150 12.40 12.00 12.40 12.20 12.40 500 12.300 -1.59%
2017-08-10 0 0.630 0.620 0.630 0.600 0.630 905,000 556,300 0.6147 12.60 12.40 12.60 12.00 12.60 45,250 12.294 -1.56%
2017-08-09 0 0.640 0.620 0.640 0.620 0.660 520,000 329,100 0.6329 12.80 12.40 12.80 12.40 13.20 26,000 12.658 -4.48%
2017-08-08 0 0.670 0.660 0.670 0.660 0.700 2,240,000 1,505,000 0.6719 13.40 13.20 13.40 13.20 14.00 112,000 13.438 -4.29%
2017-08-07 0 0.700 0.690 0.700 0.670 0.720 4,370,000 3,041,100 0.6959 14.00 13.80 14.00 13.40 14.40 218,500 13.918 2.94%
2017-08-04 0 0.680 0.670 0.680 0.640 0.680 3,535,000 2,357,950 0.6670 13.60 13.40 13.60 12.80 13.60 176,750 13.341 6.25%
2017-08-03 0 0.640 0.640 0.650 0.590 0.660 2,000,000 1,256,600 0.6283 12.80 12.80 13.00 11.80 13.20 100,000 12.566 12.28%
2017-08-02 0 0.570 0.570 0.590 0.570 0.580 315,000 182,550 0.5795 11.40 11.40 11.80 11.40 11.60 15,750 11.590 -5.00%
2017-08-01 0 0.600 0.590 0.600 0.590 0.600 675,000 404,500 0.5993 12.00 11.80 12.00 11.80 12.00 33,750 11.985 0.00%
2017-07-31 0 0.600 0.600 0.610 0.600 0.600 680,000 408,000 0.6000 12.00 12.00 12.20 12.00 12.00 34,000 12.000 0.00%
2017-07-28 0 0.600 0.600 0.610 0.590 0.600 365,000 216,600 0.5934 12.00 12.00 12.20 11.80 12.00 18,250 11.868 0.00%
2017-07-27 0 0.600 0.600 0.610 0.590 0.600 895,000 535,800 0.5987 12.00 12.00 12.20 11.80 12.00 44,750 11.973 3.45%
2017-07-26 0 0.580 0.580 0.590 0.560 0.560 80,000 44,800 0.5600 11.60 11.60 11.80 11.20 11.20 4,000 11.200 1.75%
2017-07-25 0 0.570 0.560 0.580 - - 0 0 - 11.40 11.20 11.60 - - 0 - 0.00%
2017-07-24 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 11.40 11.40 11.80 11.40 11.40 1,000 11.400 0.00%
2017-07-21 0 0.570 0.560 0.570 0.560 0.570 350,000 197,050 0.5630 11.40 11.20 11.40 11.20 11.40 17,500 11.260 -1.72%
2017-07-20 0 0.580 0.580 0.590 0.580 0.580 65,000 37,700 0.5800 11.60 11.60 11.80 11.60 11.60 3,250 11.600 0.00%
2017-07-19 0 0.580 0.560 0.580 0.540 0.580 360,000 202,750 0.5632 11.60 11.20 11.60 10.80 11.60 18,000 11.264 -3.33%
2017-07-18 0 0.600 0.580 0.600 0.590 0.600 300,000 179,600 0.5987 12.00 11.60 12.00 11.80 12.00 15,000 11.973 1.69%
2017-07-17 0 0.590 0.570 0.590 0.570 0.590 160,000 92,400 0.5775 11.80 11.40 11.80 11.40 11.80 8,000 11.550 -1.67%
2017-07-14 0 0.600 0.570 0.600 0.580 0.600 330,000 192,700 0.5839 12.00 11.40 12.00 11.60 12.00 16,500 11.679 7.14%
2017-07-13 0 0.560 0.560 0.580 0.550 0.580 385,000 219,900 0.5712 11.20 11.20 11.60 11.00 11.60 19,250 11.423 -5.08%
2017-07-12 0 0.590 0.570 0.590 0.560 0.590 10,000 5,750 0.5750 11.80 11.40 11.80 11.20 11.80 500 11.500 0.00%
2017-07-11 0 0.590 0.570 0.590 0.560 0.590 150,000 85,500 0.5700 11.80 11.40 11.80 11.20 11.80 7,500 11.400 3.51%
2017-07-10 0 0.570 0.570 0.580 0.570 0.580 190,000 108,400 0.5705 11.40 11.40 11.60 11.40 11.60 9,500 11.411 -5.00%
2017-07-07 0 0.600 0.570 0.600 0.570 0.600 180,000 103,300 0.5739 12.00 11.40 12.00 11.40 12.00 9,000 11.478 0.00%
2017-07-06 0 0.600 0.580 0.600 - - 0 0 - 12.00 11.60 12.00 - - 0 - 0.00%
2017-07-05 0 0.600 0.580 0.600 0.570 0.610 580,000 347,100 0.5984 12.00 11.60 12.00 11.40 12.20 29,000 11.969 0.00%
2017-07-04 0 0.600 0.570 0.600 0.560 0.600 1,175,000 694,850 0.5914 12.00 11.40 12.00 11.20 12.00 58,750 11.827 7.14%
2017-07-03 0 0.560 0.540 0.560 0.540 0.560 120,000 65,050 0.5421 11.20 10.80 11.20 10.80 11.20 6,000 10.842 0.00%
2017-06-30 0 0.560 0.530 0.560 0.530 0.560 375,000 201,450 0.5372 11.20 10.60 11.20 10.60 11.20 18,750 10.744 0.00%
2017-06-29 0 0.560 0.540 0.560 0.530 0.570 1,130,000 630,300 0.5578 11.20 10.80 11.20 10.60 11.40 56,500 11.156 -1.75%
2017-06-28 0 0.570 0.550 0.570 0.530 0.580 1,465,000 812,250 0.5544 11.40 11.00 11.40 10.60 11.60 73,250 11.089 -6.56%
2017-06-27 0 0.610 0.570 0.610 0.540 0.620 1,165,000 687,950 0.5905 12.20 11.40 12.20 10.80 12.40 58,250 11.810 -1.61%
2017-06-26 0 0.620 0.590 0.620 0.600 0.620 15,000 9,100 0.6067 12.40 11.80 12.40 12.00 12.40 750 12.133 0.00%
2017-06-23 0 0.620 0.600 0.620 0.530 0.620 540,000 318,050 0.5890 12.40 12.00 12.40 10.60 12.40 27,000 11.780 0.00%
2017-06-22 0 0.620 0.600 0.620 0.600 0.620 130,000 78,800 0.6062 12.40 12.00 12.40 12.00 12.40 6,500 12.123 0.00%
2017-06-21 0 0.620 0.610 0.620 0.610 0.620 125,000 76,750 0.6140 12.40 12.20 12.40 12.20 12.40 6,250 12.280 0.00%
2017-06-20 0 0.620 0.620 0.630 0.600 0.610 105,000 63,550 0.6052 12.40 12.40 12.60 12.00 12.20 5,250 12.105 0.00%
2017-06-19 0 0.620 0.610 0.620 0.600 0.620 460,000 281,100 0.6111 12.40 12.20 12.40 12.00 12.40 23,000 12.222 -1.59%
2017-06-16 0 0.630 0.620 0.640 0.630 0.630 100,000 63,000 0.6300 12.60 12.40 12.80 12.60 12.60 5,000 12.600 0.00%
2017-06-15 0 0.630 0.620 0.640 0.620 0.630 35,000 22,000 0.6286 12.60 12.40 12.80 12.40 12.60 1,750 12.571 0.00%
2017-06-14 0 0.630 0.630 0.640 0.620 0.630 535,000 335,550 0.6272 12.60 12.60 12.80 12.40 12.60 26,750 12.544 1.61%
2017-06-13 0 0.620 0.620 0.630 0.620 0.630 1,040,000 645,800 0.6210 12.40 12.40 12.60 12.40 12.60 52,000 12.419 -1.59%
2017-06-12 0 0.630 0.620 0.630 0.630 0.630 620,000 390,600 0.6300 12.60 12.40 12.60 12.60 12.60 31,000 12.600 0.00%
2017-06-09 0 0.630 0.620 0.630 0.630 0.630 20,000 12,600 0.6300 12.60 12.40 12.60 12.60 12.60 1,000 12.600 -1.56%
2017-06-08 0 0.640 0.620 0.640 0.630 0.640 845,000 533,900 0.6318 12.80 12.40 12.80 12.60 12.80 42,250 12.637 0.00%
2017-06-07 0 0.640 0.630 0.640 0.620 0.680 2,680,000 1,732,150 0.6463 12.80 12.60 12.80 12.40 13.60 134,000 12.926 3.23%
2017-06-06 0 0.620 0.620 0.630 0.610 0.620 175,000 107,450 0.6140 12.40 12.40 12.60 12.20 12.40 8,750 12.280 3.33%
2017-06-05 0 0.600 0.600 0.610 0.600 0.600 300,000 180,000 0.6000 12.00 12.00 12.20 12.00 12.00 15,000 12.000 0.00%
2017-06-02 0 0.600 0.590 0.600 0.570 0.600 390,000 228,750 0.5865 12.00 11.80 12.00 11.40 12.00 19,500 11.731 7.14%
2017-06-01 0 0.560 0.560 0.580 0.560 0.580 320,000 184,700 0.5772 11.20 11.20 11.60 11.20 11.60 16,000 11.544 -5.08%
2017-05-31 0 0.590 0.570 0.590 0.570 0.590 855,000 495,500 0.5795 11.80 11.40 11.80 11.40 11.80 42,750 11.591 0.00%
2017-05-29 0 0.590 0.590 0.600 0.590 0.600 1,490,000 886,500 0.5950 11.80 11.80 12.00 11.80 12.00 74,500 11.899 -3.28%
2017-05-26 0 0.610 0.600 0.610 0.600 0.620 300,000 183,300 0.6110 12.20 12.00 12.20 12.00 12.40 15,000 12.220 0.00%
2017-05-25 0 0.610 0.610 0.620 0.600 0.620 550,000 335,800 0.6105 12.20 12.20 12.40 12.00 12.40 27,500 12.211 0.00%
2017-05-24 0 0.610 0.600 0.610 0.610 0.620 1,220,000 744,750 0.6105 12.20 12.00 12.20 12.20 12.40 61,000 12.209 -3.17%
2017-05-23 0 0.630 0.620 0.630 0.630 0.630 25,000 15,750 0.6300 12.60 12.40 12.60 12.60 12.60 1,250 12.600 -1.56%
2017-05-22 0 0.640 0.620 0.640 0.620 0.640 400,000 250,600 0.6265 12.80 12.40 12.80 12.40 12.80 20,000 12.530 0.00%
2017-05-19 0 0.640 0.630 0.640 0.630 0.650 380,000 242,850 0.6391 12.80 12.60 12.80 12.60 13.00 19,000 12.782 0.00%
2017-05-18 0 0.640 0.620 0.640 0.620 0.650 1,335,000 834,100 0.6248 12.80 12.40 12.80 12.40 13.00 66,750 12.496 -1.54%
2017-05-17 0 0.650 0.630 0.650 0.640 0.660 625,000 402,000 0.6432 13.00 12.60 13.00 12.80 13.20 31,250 12.864 -1.52%
2017-05-16 0 0.660 0.640 0.660 0.620 0.660 860,000 552,100 0.6420 13.20 12.80 13.20 12.40 13.20 43,000 12.840 4.76%
2017-05-15 0 0.630 0.630 0.640 0.630 0.640 300,000 190,000 0.6333 12.60 12.60 12.80 12.60 12.80 15,000 12.667 0.00%
2017-05-12 0 0.630 0.620 0.630 0.620 0.630 95,000 59,750 0.6289 12.60 12.40 12.60 12.40 12.60 4,750 12.579 0.00%
2017-05-11 0 0.630 0.620 0.640 0.620 0.640 240,000 150,750 0.6281 12.60 12.40 12.80 12.40 12.80 12,000 12.563 0.00%
2017-05-10 0 0.630 0.630 0.640 0.630 0.640 460,000 294,050 0.6392 12.60 12.60 12.80 12.60 12.80 23,000 12.785 -1.56%
2017-05-09 0 0.640 0.630 0.640 0.630 0.650 115,000 73,100 0.6357 12.80 12.60 12.80 12.60 13.00 5,750 12.713 -1.54%
2017-05-08 0 0.650 0.640 0.650 0.630 0.650 1,885,000 1,199,250 0.6362 13.00 12.80 13.00 12.60 13.00 94,250 12.724 -2.99%
2017-05-05 0 0.670 0.650 0.670 0.640 0.680 1,005,000 669,300 0.6660 13.40 13.00 13.40 12.80 13.60 50,250 13.319 1.52%
2017-05-04 0 0.660 0.650 0.660 0.650 0.670 385,000 254,500 0.6610 13.20 13.00 13.20 13.00 13.40 19,250 13.221 0.00%
2017-05-02 0 0.660 0.640 0.660 0.650 0.680 955,000 638,250 0.6683 13.20 12.80 13.20 13.00 13.60 47,750 13.366 -1.49%
2017-04-28 0 0.670 0.660 0.670 0.620 0.680 2,030,000 1,310,850 0.6457 13.40 13.20 13.40 12.40 13.60 101,500 12.915 -1.47%
2017-04-27 0 0.680 0.660 0.680 0.660 0.680 975,000 654,750 0.6715 13.60 13.20 13.60 13.20 13.60 48,750 13.431 0.00%
2017-04-26 0 0.680 0.680 0.700 0.680 0.700 285,000 196,550 0.6896 13.60 13.60 14.00 13.60 14.00 14,250 13.793 -1.45%
2017-04-25 0 0.690 0.690 0.700 0.690 0.700 415,000 286,950 0.6914 13.80 13.80 14.00 13.80 14.00 20,750 13.829 0.00%
2017-04-24 0 0.690 0.680 0.690 0.670 0.690 450,000 305,550 0.6790 13.80 13.60 13.80 13.40 13.80 22,500 13.580 -1.43%
2017-04-21 0 0.700 0.690 0.710 0.690 0.710 885,000 616,300 0.6964 14.00 13.80 14.20 13.80 14.20 44,250 13.928 -1.41%
2017-04-20 0 0.710 0.710 0.720 0.710 0.720 330,000 236,050 0.7153 14.20 14.20 14.40 14.20 14.40 16,500 14.306 -1.39%
2017-04-19 0 0.720 0.720 0.730 0.690 0.730 535,000 376,750 0.7042 14.40 14.40 14.60 13.80 14.60 26,750 14.084 1.41%
2017-04-18 0 0.710 0.690 0.710 0.700 0.730 685,000 490,900 0.7166 14.20 13.80 14.20 14.00 14.60 34,250 14.333 -4.05%
2017-04-13 0 0.740 0.720 0.740 0.710 0.740 945,000 694,450 0.7349 14.80 14.40 14.80 14.20 14.80 47,250 14.697 2.78%
2017-04-12 0 0.720 0.720 0.730 0.710 0.730 485,000 347,150 0.7158 14.40 14.40 14.60 14.20 14.60 24,250 14.315 -1.37%
2017-04-11 0 0.730 0.730 0.740 0.700 0.740 1,670,000 1,202,050 0.7198 14.60 14.60 14.80 14.00 14.80 83,500 14.396 5.80%
2017-04-10 0 0.690 0.690 0.700 0.690 0.710 915,000 642,900 0.7026 13.80 13.80 14.00 13.80 14.20 45,750 14.052 -2.82%
2017-04-07 0 0.710 0.700 0.710 0.690 0.720 1,615,000 1,137,000 0.7040 14.20 14.00 14.20 13.80 14.40 80,750 14.080 -2.74%
2017-04-06 0 0.730 0.720 0.730 0.710 0.730 1,195,000 862,750 0.7220 14.60 14.40 14.60 14.20 14.60 59,750 14.439 -1.35%
2017-04-05 0 0.740 0.720 0.740 0.700 0.760 3,405,000 2,441,400 0.7170 14.80 14.40 14.80 14.00 15.20 170,250 14.340 0.00%
2017-04-03 0 0.740 0.730 0.740 0.730 0.780 3,100,000 2,304,950 0.7435 14.80 14.60 14.80 14.60 15.60 155,000 14.871 -1.33%
2017-03-31 0 0.750 0.730 0.750 0.730 0.760 2,725,000 2,023,950 0.7427 15.00 14.60 15.00 14.60 15.20 136,250 14.855 -1.32%
2017-03-30 0 0.760 0.740 0.760 0.730 0.770 4,540,000 3,388,750 0.7464 15.20 14.80 15.20 14.60 15.40 227,000 14.928 -1.30%
2017-03-29 0 0.770 0.760 0.770 0.730 0.780 7,540,000 5,725,450 0.7593 15.40 15.20 15.40 14.60 15.60 377,000 15.187 4.05%
2017-03-28 0 0.740 0.730 0.740 0.700 0.760 9,755,000 7,111,300 0.7290 14.80 14.60 14.80 14.00 15.20 487,750 14.580 4.23%
2017-03-27 0 0.710 0.690 0.700 0.670 0.750 14,020,000 9,873,850 0.7043 14.20 13.80 14.00 13.40 15.00 701,000 14.085 4.41%
2017-03-24 0 0.680 0.670 0.680 0.620 0.700 12,865,000 8,608,200 0.6691 13.60 13.40 13.60 12.40 14.00 643,250 13.382 7.94%
2017-03-23 0 0.630 0.630 0.640 0.590 0.650 4,755,000 2,976,550 0.6260 12.60 12.60 12.80 11.80 13.00 237,750 12.520 3.28%
2017-03-22 0 0.610 0.590 0.610 0.590 0.620 1,020,000 611,750 0.5998 12.20 11.80 12.20 11.80 12.40 51,000 11.995 0.00%
2017-03-21 0 0.610 0.610 0.620 0.610 0.620 465,000 284,150 0.6111 12.20 12.20 12.40 12.20 12.40 23,250 12.222 -1.61%
2017-03-20 0 0.620 0.600 0.620 0.580 0.630 1,055,000 640,100 0.6067 12.40 12.00 12.40 11.60 12.60 52,750 12.135 3.33%
2017-03-17 0 0.600 0.590 0.600 0.570 0.600 1,445,000 847,450 0.5865 12.00 11.80 12.00 11.40 12.00 72,250 11.729 3.45%
2017-03-16 0 0.580 0.580 0.590 0.580 0.590 2,065,000 1,208,950 0.5854 11.60 11.60 11.80 11.60 11.80 103,250 11.709 -3.33%
2017-03-15 0 0.600 0.590 0.600 0.590 0.600 1,260,000 755,150 0.5993 12.00 11.80 12.00 11.80 12.00 63,000 11.987 0.00%
2017-03-14 0 0.600 0.590 0.610 0.590 0.620 620,000 370,200 0.5971 12.00 11.80 12.20 11.80 12.40 31,000 11.942 0.00%
2017-03-13 0 0.600 0.600 0.610 0.590 0.600 1,400,000 838,250 0.5988 12.00 12.00 12.20 11.80 12.00 70,000 11.975 1.69%
2017-03-10 0 0.590 0.590 0.600 0.590 0.620 1,545,000 928,950 0.6013 11.80 11.80 12.00 11.80 12.40 77,250 12.025 -3.28%
2017-03-09 0 0.610 0.610 0.620 0.590 0.610 2,540,000 1,520,250 0.5985 12.20 12.20 12.40 11.80 12.20 127,000 11.970 -1.61%
2017-03-08 0 0.620 0.610 0.620 0.610 0.630 1,875,000 1,167,500 0.6227 12.40 12.20 12.40 12.20 12.60 93,750 12.453 -1.59%
2017-03-07 0 0.630 0.620 0.630 0.620 0.640 2,175,000 1,361,600 0.6260 12.60 12.40 12.60 12.40 12.80 108,750 12.520 0.00%
2017-03-06 0 0.630 0.620 0.630 0.600 0.640 5,135,000 3,222,800 0.6276 12.60 12.40 12.60 12.00 12.80 256,750 12.552 5.00%
2017-03-03 0 0.600 0.590 0.600 0.590 0.620 1,735,000 1,043,000 0.6012 12.00 11.80 12.00 11.80 12.40 86,750 12.023 0.00%
2017-03-02 0 0.600 0.580 0.600 0.580 0.630 8,040,000 4,877,300 0.6066 12.00 11.60 12.00 11.60 12.60 402,000 12.133 0.00%
2017-03-01 0 0.600 0.590 0.600 0.550 0.610 4,700,000 2,743,000 0.5836 12.00 11.80 12.00 11.00 12.20 235,000 11.672 9.09%
2017-02-28 0 0.550 0.540 0.550 0.530 0.550 1,255,000 678,750 0.5408 11.00 10.80 11.00 10.60 11.00 62,750 10.817 3.77%
2017-02-27 0 0.530 0.530 0.540 0.530 0.560 1,800,000 971,000 0.5394 10.60 10.60 10.80 10.60 11.20 90,000 10.789 -3.64%
2017-02-24 0 0.550 0.540 0.560 0.540 0.550 675,000 371,050 0.5497 11.00 10.80 11.20 10.80 11.00 33,750 10.994 0.00%
2017-02-23 0 0.550 0.550 0.560 0.540 0.560 1,685,000 918,600 0.5452 11.00 11.00 11.20 10.80 11.20 84,250 10.903 0.00%
2017-02-22 0 0.550 0.550 0.570 0.540 0.560 1,330,000 739,500 0.5560 11.00 11.00 11.40 10.80 11.20 66,500 11.120 0.00%
2017-02-21 0 0.550 0.550 0.560 0.540 0.590 3,775,000 2,125,250 0.5630 11.00 11.00 11.20 10.80 11.80 188,750 11.260 -6.78%
2017-02-20 0 0.590 0.580 0.590 0.540 0.590 7,150,000 4,094,200 0.5726 11.80 11.60 11.80 10.80 11.80 357,500 11.452 11.32%
2017-02-17 0 0.530 0.530 0.540 0.520 0.550 2,110,000 1,141,700 0.5411 10.60 10.60 10.80 10.40 11.00 105,500 10.822 0.00%
2017-02-16 0 0.530 0.520 0.530 0.520 0.530 455,000 241,100 0.5299 10.60 10.40 10.60 10.40 10.60 22,750 10.598 0.00%
2017-02-15 0 0.530 0.530 0.540 0.520 0.540 945,000 503,150 0.5324 10.60 10.60 10.80 10.40 10.80 47,250 10.649 0.00%
2017-02-14 0 0.530 0.530 0.540 0.520 0.540 405,000 211,000 0.5210 10.60 10.60 10.80 10.40 10.80 20,250 10.420 0.00%
2017-02-13 0 0.530 0.530 0.540 0.530 0.540 245,000 130,950 0.5345 10.60 10.60 10.80 10.60 10.80 12,250 10.690 0.00%
2017-02-10 0 0.530 0.530 0.540 0.530 0.550 625,000 337,950 0.5407 10.60 10.60 10.80 10.60 11.00 31,250 10.814 -1.85%
2017-02-09 0 0.540 0.530 0.540 0.520 0.540 1,620,000 859,500 0.5306 10.80 10.60 10.80 10.40 10.80 81,000 10.611 3.85%
2017-02-08 0 0.520 0.520 0.540 0.520 0.530 365,000 191,850 0.5256 10.40 10.40 10.80 10.40 10.60 18,250 10.512 0.00%
2017-02-07 0 0.520 0.520 0.530 0.520 0.540 695,000 367,500 0.5288 10.40 10.40 10.60 10.40 10.80 34,750 10.576 -1.89%
2017-02-06 0 0.530 0.530 0.540 0.520 0.550 1,550,000 832,900 0.5374 10.60 10.60 10.80 10.40 11.00 77,500 10.747 1.92%
2017-02-03 0 0.520 0.510 0.520 0.510 0.530 420,000 216,250 0.5149 10.40 10.20 10.40 10.20 10.60 21,000 10.298 1.96%
2017-02-02 0 0.510 0.510 0.540 0.495 0.550 3,235,000 1,660,300 0.5132 10.20 10.20 10.80 9.900 11.00 161,750 10.265 0.00%
2017-02-01 0 0.510 0.500 0.510 0.510 0.510 345,000 175,950 0.5100 10.20 10.00 10.20 10.20 10.20 17,250 10.200 2.00%
2017-01-27 0 0.500 0.500 0.510 0.500 0.510 340,000 173,150 0.5093 10.00 10.00 10.20 10.00 10.20 17,000 10.185 0.00%
2017-01-26 0 0.500 0.500 0.510 0.500 0.510 260,000 132,350 0.5090 10.00 10.00 10.20 10.00 10.20 13,000 10.181 0.00%
2017-01-25 0 0.500 0.500 0.510 0.500 0.510 210,000 106,600 0.5076 10.00 10.00 10.20 10.00 10.20 10,500 10.152 -1.96%
2017-01-24 0 0.510 0.500 0.510 0.500 0.510 1,265,000 633,850 0.5011 10.20 10.00 10.20 10.00 10.20 63,250 10.021 -1.92%
2017-01-23 0 0.520 0.510 0.520 0.510 0.520 270,000 138,600 0.5133 10.40 10.20 10.40 10.20 10.40 13,500 10.267 0.00%
2017-01-20 0 0.520 0.500 0.520 0.510 0.520 280,000 142,900 0.5104 10.40 10.00 10.40 10.20 10.40 14,000 10.207 0.00%
2017-01-19 0 0.520 0.510 0.520 0.500 0.520 315,000 162,700 0.5165 10.40 10.20 10.40 10.00 10.40 15,750 10.330 0.00%
2017-01-18 0 0.520 0.510 0.520 0.500 0.520 395,000 201,250 0.5095 10.40 10.20 10.40 10.00 10.40 19,750 10.190 4.00%
2017-01-17 0 0.500 0.500 0.510 0.500 0.510 365,000 184,800 0.5063 10.00 10.00 10.20 10.00 10.20 18,250 10.126 -1.96%
2017-01-16 0 0.510 0.500 0.520 0.500 0.530 1,055,000 535,050 0.5072 10.20 10.00 10.40 10.00 10.60 52,750 10.143 -1.92%
2017-01-13 0 0.520 0.510 0.530 0.510 0.520 955,000 493,000 0.5162 10.40 10.20 10.60 10.20 10.40 47,750 10.325 0.00%
2017-01-12 0 0.520 0.520 0.530 0.520 0.540 855,000 452,600 0.5294 10.40 10.40 10.60 10.40 10.80 42,750 10.587 -1.89%
2017-01-11 0 0.530 0.510 0.530 0.500 0.540 1,325,000 690,500 0.5211 10.60 10.20 10.60 10.00 10.80 66,250 10.423 3.92%
2017-01-10 0 0.510 0.510 0.520 0.510 0.520 620,000 318,400 0.5135 10.20 10.20 10.40 10.20 10.40 31,000 10.271 0.00%
2017-01-09 0 0.510 0.510 0.520 0.500 0.520 705,000 361,050 0.5121 10.20 10.20 10.40 10.00 10.40 35,250 10.243 0.00%
2017-01-06 0 0.510 0.510 0.520 0.510 0.560 4,255,000 2,255,650 0.5301 10.20 10.20 10.40 10.20 11.20 212,750 10.602 2.00%
2017-01-05 0 0.500 0.500 0.510 0.485 0.500 915,000 454,325 0.4965 10.00 10.00 10.20 9.700 10.00 45,750 9.9306 1.01%
2017-01-04 0 0.495 0.490 0.500 0.495 0.510 355,000 177,225 0.4992 9.900 9.800 10.00 9.900 10.20 17,750 9.9845 1.02%
2017-01-03 0 0.490 0.490 0.500 0.490 0.500 960,000 472,850 0.4926 9.800 9.800 10.00 9.800 10.00 48,000 9.8510 -2.00%
2016-12-30 0 0.500 0.495 0.500 0.480 0.500 1,570,000 769,275 0.4900 10.00 9.900 10.00 9.600 10.00 78,500 9.7997 2.04%
2016-12-29 0 0.490 0.490 0.500 0.480 0.510 1,445,000 718,150 0.4970 9.800 9.800 10.00 9.600 10.20 72,250 9.9398 -3.92%
2016-12-28 0 0.510 0.500 0.520 0.500 0.510 565,000 287,000 0.5080 10.20 10.00 10.40 10.00 10.20 28,250 10.159 0.00%
2016-12-23 0 0.510 0.500 0.510 0.510 0.530 755,000 386,150 0.5115 10.20 10.00 10.20 10.20 10.60 37,750 10.229 -1.92%
2016-12-22 0 0.520 0.510 0.520 0.500 0.520 360,000 184,800 0.5133 10.40 10.20 10.40 10.00 10.40 18,000 10.267 1.96%
2016-12-21 0 0.510 0.510 0.530 0.510 0.520 915,000 470,150 0.5138 10.20 10.20 10.60 10.20 10.40 45,750 10.277 0.00%
2016-12-20 0 0.510 0.500 0.510 0.500 0.510 860,000 438,550 0.5099 10.20 10.00 10.20 10.00 10.20 43,000 10.199 0.00%
2016-12-19 0 0.510 0.510 0.520 0.495 0.510 2,025,000 1,022,175 0.5048 10.20 10.20 10.40 9.900 10.20 101,250 10.096 -1.92%
2016-12-16 0 0.520 0.510 0.520 0.510 0.530 1,310,000 674,700 0.5150 10.40 10.20 10.40 10.20 10.60 65,500 10.301 0.00%
2016-12-15 0 0.520 0.510 0.520 0.510 0.530 1,035,000 533,600 0.5156 10.40 10.20 10.40 10.20 10.60 51,750 10.311 -1.89%
2016-12-14 0 0.530 0.520 0.530 0.520 0.550 1,670,000 898,150 0.5378 10.60 10.40 10.60 10.40 11.00 83,500 10.756 -3.64%
2016-12-13 0 0.550 0.550 0.560 0.530 0.600 11,915,000 6,699,200 0.5622 11.00 11.00 11.20 10.60 12.00 595,750 11.245 5.77%
2016-12-12 0 0.520 0.520 0.530 0.510 0.550 3,385,000 1,792,250 0.5295 10.40 10.40 10.60 10.20 11.00 169,250 10.589 -1.89%
2016-12-09 0 0.530 0.530 0.540 0.520 0.560 3,200,000 1,720,850 0.5378 10.60 10.60 10.80 10.40 11.20 160,000 10.755 -1.85%
2016-12-08 0 0.540 0.530 0.540 0.520 0.620 19,075,000 10,867,750 0.5697 10.80 10.60 10.80 10.40 12.40 953,750 11.395 -11.48%
2016-12-07 0 0.610 0.600 0.610 0.465 0.660 59,465,000 33,394,875 0.5616 12.20 12.00 12.20 9.300 13.20 2,973,250 11.232 29.79%
2016-12-06 0 0.470 0.470 0.480 0.455 0.485 2,960,000 1,396,850 0.4719 9.400 9.400 9.600 9.100 9.700 148,000 9.4382 2.17%
2016-12-05 0 0.460 0.450 0.460 0.450 0.465 1,155,000 523,025 0.4528 9.200 9.000 9.200 9.000 9.300 57,750 9.0567 -1.08%
2016-12-02 0 0.465 0.455 0.465 0.455 0.465 865,000 398,650 0.4609 9.300 9.100 9.300 9.100 9.300 43,250 9.2173 -1.06%
2016-12-01 0 0.470 0.460 0.470 0.455 0.470 1,155,000 535,400 0.4635 9.400 9.200 9.400 9.100 9.400 57,750 9.2710 1.08%
2016-11-30 0 0.465 0.460 0.465 0.460 0.480 2,115,000 990,025 0.4681 9.300 9.200 9.300 9.200 9.600 105,750 9.3619 0.00%
2016-11-29 0 0.465 0.460 0.470 0.460 0.475 1,450,000 676,075 0.4663 9.300 9.200 9.400 9.200 9.500 72,500 9.3252 -1.06%
2016-11-28 0 0.470 0.465 0.470 0.450 0.480 3,170,000 1,467,950 0.4631 9.400 9.300 9.400 9.000 9.600 158,500 9.2615 -1.05%
2016-11-25 0 0.475 0.470 0.475 0.460 0.495 17,805,000 8,437,875 0.4739 9.500 9.400 9.500 9.200 9.900 890,250 9.4781 0.00%
2016-11-24 0 0.475 0.470 0.475 0.465 0.520 12,930,000 6,218,450 0.4809 9.500 9.400 9.500 9.300 10.40 646,500 9.6186 -5.00%
2016-11-23 0 0.500 0.495 0.500 0.490 0.550 27,455,000 14,309,725 0.5212 10.00 9.900 10.00 9.800 11.00 1,372,750 10.424 -3.85%
2016-11-22 0 0.520 0.510 0.520 0.495 0.570 38,605,000 20,276,575 0.5252 10.40 10.20 10.40 9.900 11.40 1,930,250 10.505 4.00%
2016-11-21 0 0.500 0.495 0.500 0.480 0.510 33,890,000 16,709,925 0.4931 10.00 9.900 10.00 9.600 10.20 1,694,500 9.8613 3.09%
2016-11-18 0 0.485 0.480 0.485 0.465 0.530 57,190,000 28,312,000 0.4951 9.700 9.600 9.700 9.300 10.60 2,859,500 9.9010 3.19%
2016-11-17 0 0.470 0.455 0.470 0.460 0.485 3,535,000 1,667,500 0.4717 9.400 9.100 9.400 9.200 9.700 176,750 9.4342 1.08%
2016-11-16 0 0.465 0.465 0.475 0.465 0.475 2,645,000 1,243,750 0.4702 9.300 9.300 9.500 9.300 9.500 132,250 9.4045 -1.06%
2016-11-15 0 0.470 0.465 0.475 0.460 0.490 6,085,000 2,856,300 0.4694 9.400 9.300 9.500 9.200 9.800 304,250 9.3880 0.00%
2016-11-14 0 0.470 0.465 0.470 0.460 0.495 1,745,000 816,850 0.4681 9.400 9.300 9.400 9.200 9.900 87,250 9.3622 0.00%
2016-11-11 0 0.470 0.470 0.485 0.465 0.495 1,575,000 747,400 0.4745 9.400 9.400 9.700 9.300 9.900 78,750 9.4908 -3.09%
2016-11-10 0 0.485 0.475 0.485 0.470 0.510 4,475,000 2,155,175 0.4816 9.700 9.500 9.700 9.400 10.20 223,750 9.6321 -1.02%
2016-11-09 0 0.490 0.480 0.490 0.410 0.490 28,140,000 12,733,700 0.4525 9.800 9.600 9.800 8.200 9.800 1,407,000 9.0502 2.08%
2016-11-08 0 0.480 0.475 0.480 0.470 0.590 64,845,000 32,708,200 0.5044 9.600 9.500 9.600 9.400 11.80 3,242,250 10.088 -18.64%
2016-11-07 0 0.590 0.580 0.590 0.570 0.610 3,520,000 2,069,600 0.5880 11.80 11.60 11.80 11.40 12.20 176,000 11.759 0.00%
2016-11-04 0 0.590 0.590 0.600 0.590 0.650 4,905,000 2,971,000 0.6057 11.80 11.80 12.00 11.80 13.00 245,250 12.114 -7.81%
2016-11-03 0 0.640 0.620 0.640 0.580 0.640 3,535,000 2,181,750 0.6172 12.80 12.40 12.80 11.60 12.80 176,750 12.344 8.47%
2016-11-02 0 0.590 0.590 0.600 0.570 0.590 1,450,000 843,700 0.5819 11.80 11.80 12.00 11.40 11.80 72,500 11.637 0.00%
2016-11-01 0 0.590 0.590 0.600 0.590 0.610 575,000 346,100 0.6019 11.80 11.80 12.00 11.80 12.20 28,750 12.038 -3.28%
2016-10-31 0 0.610 0.590 0.610 0.590 0.640 1,625,000 1,007,650 0.6201 12.20 11.80 12.20 11.80 12.80 81,250 12.402 -1.61%
2016-10-28 0 0.620 0.610 0.620 0.600 0.620 985,000 597,900 0.6070 12.40 12.20 12.40 12.00 12.40 49,250 12.140 3.33%
2016-10-27 0 0.600 0.600 0.610 0.590 0.620 19,105,000 11,474,650 0.6006 12.00 12.00 12.20 11.80 12.40 955,250 12.012 -1.64%
2016-10-26 0 0.610 0.600 0.610 0.560 0.730 53,855,000 34,050,400 0.6323 12.20 12.00 12.20 11.20 14.60 2,692,750 12.645 -14.08%
2016-10-25 0 0.710 0.700 0.710 0.690 0.760 13,245,000 9,380,550 0.7082 14.20 14.00 14.20 13.80 15.20 662,250 14.165 -5.33%
2016-10-24 0 0.750 0.710 0.740 0.720 0.810 17,200,000 12,909,950 0.7506 15.00 14.20 14.80 14.40 16.20 860,000 15.012 -1.32%
2016-10-20 0 0.760 0.760 0.780 0.730 0.800 10,250,000 7,956,850 0.7763 15.20 15.20 15.60 14.60 16.00 512,500 15.526 1.33%
2016-10-19 0 0.750 0.740 0.750 0.730 0.810 19,125,000 14,819,700 0.7749 15.00 14.80 15.00 14.60 16.20 956,250 15.498 -6.25%
2016-10-18 0 0.800 0.790 0.800 0.770 0.840 18,695,000 15,004,600 0.8026 16.00 15.80 16.00 15.40 16.80 934,750 16.052 0.00%
2016-10-17 0 0.800 0.790 0.800 0.640 1.030 151,030,000 118,018,800 0.7814 16.00 15.80 16.00 12.80 20.60 7,551,500 15.629

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