Guangdong Kanghua Healthcare Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03689  2016-11-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-24 0 1.600 - - 1.350 1.600 43,800 69,178 1.5794 1.600 - - 1.350 1.600 43,800 1.5794 -1.84%
2026-06-23 0 1.630 1.610 1.640 1.630 1.640 57,200 93,448 1.6337 1.630 1.610 1.640 1.630 1.640 57,200 1.6337 -1.21%
2026-06-22 0 1.840 1.820 - - - 0 0 - 1.650 1.632 - - - 0 - 0.00%
2026-06-18 0 1.840 1.840 2.130 1.840 1.860 800 1,480 1.8500 1.650 1.650 1.910 1.650 1.668 892 1.6590 -2.13%
2026-06-17 0 1.880 1.860 2.130 - - 0 0 - 1.686 1.668 1.910 - - 0 - 0.00%
2026-06-16 0 1.880 1.850 2.130 - - 0 0 - 1.686 1.659 1.910 - - 0 - 0.00%
2026-06-15 0 1.880 1.850 2.130 - - 0 0 - 1.686 1.659 1.910 - - 0 - 0.00%
2026-06-12 0 1.880 1.850 2.130 - - 0 0 - 1.686 1.659 1.910 - - 0 - 0.00%
2026-06-11 0 1.880 1.880 2.130 - - 0 0 - 1.686 1.686 1.910 - - 0 - 0.00%
2026-06-10 0 1.880 1.850 2.130 - - 0 0 - 1.686 1.659 1.910 - - 0 - 0.00%
2026-06-09 0 1.880 1.870 2.130 1.880 1.880 5,800 10,904 1.8800 1.686 1.677 1.910 1.686 1.686 6,468 1.6859 -1.05%
2026-06-08 0 1.900 1.860 2.080 1.870 1.900 18,200 34,390 1.8896 1.704 1.668 1.865 1.677 1.704 20,296 1.6944 0.00%
2026-06-05 0 1.900 1.900 2.060 1.900 1.900 100,200 190,380 1.9000 1.704 1.704 1.847 1.704 1.704 111,738 1.7038 0.00%
2026-06-04 0 1.900 1.890 2.130 - - 0 0 - 1.704 1.695 1.910 - - 0 - 0.00%
2026-06-03 0 1.900 1.880 2.130 - - 0 0 - 1.704 1.686 1.910 - - 0 - 0.00%
2026-06-02 0 1.900 1.870 2.130 - - 0 0 - 1.704 1.677 1.910 - - 0 - 0.00%
2026-06-01 0 1.900 1.880 2.130 - - 0 0 - 1.704 1.686 1.910 - - 0 - 0.00%
2026-05-29 0 1.900 1.900 2.130 1.900 1.900 800 1,520 1.9000 1.704 1.704 1.910 1.704 1.704 892 1.7038 -1.55%
2026-05-28 0 1.930 1.910 2.130 - - 0 0 - 1.731 1.713 1.910 - - 0 - 0.00%
2026-05-27 0 1.930 1.930 2.140 - - 0 0 - 1.731 1.731 1.919 - - 0 - 0.52%
2026-05-26 0 1.920 1.920 2.150 - - 0 0 - 1.722 1.722 1.928 - - 0 - 0.00%
2026-05-22 0 1.920 1.920 2.150 1.920 1.940 14,600 28,140 1.9274 1.722 1.722 1.928 1.722 1.740 16,281 1.7284 -1.03%
2026-05-21 0 1.940 1.940 2.150 1.930 1.930 1,000 1,930 1.9300 1.740 1.740 1.928 1.731 1.731 1,115 1.7307 -2.02%
2026-05-20 0 1.980 1.980 2.150 1.910 2.010 37,200 73,832 1.9847 1.776 1.776 1.928 1.713 1.802 41,484 1.7798 -1.98%
2026-05-19 0 2.020 2.020 2.150 2.020 2.050 20,400 41,448 2.0318 1.811 1.811 1.928 1.811 1.838 22,749 1.8220 -1.46%
2026-05-18 0 2.050 2.050 2.150 2.040 2.050 8,400 17,146 2.0412 1.838 1.838 1.928 1.829 1.838 9,367 1.8304 0.00%
2026-05-15 0 2.050 2.030 2.050 2.050 2.150 40,000 83,522 2.0881 1.838 1.820 1.838 1.838 1.928 44,606 1.8724 -4.65%
2026-05-14 0 2.150 2.150 2.280 2.150 2.280 34,600 78,246 2.2614 1.928 1.928 2.045 1.928 2.045 38,584 2.0279 1.42%
2026-05-13 0 2.120 2.100 2.140 2.120 2.140 3,000 6,400 2.1333 1.901 1.883 1.919 1.901 1.919 3,345 1.9130 2.42%
2026-05-12 0 2.070 2.070 2.280 - - 0 0 - 1.856 1.856 2.045 - - 0 - 0.00%
2026-05-11 0 2.070 2.070 2.280 - - 0 0 - 1.856 1.856 2.045 - - 0 - 0.49%
2026-05-08 0 2.060 2.040 2.240 - - 0 0 - 1.847 1.829 2.009 - - 0 - 0.00%
2026-05-07 0 2.060 2.040 2.240 - - 0 0 - 1.847 1.829 2.009 - - 0 - 0.00%
2026-05-06 0 2.060 2.060 2.260 2.060 2.060 105,400 217,124 2.0600 1.847 1.847 2.027 1.847 1.847 117,537 1.8473 0.00%
2026-05-05 0 2.060 2.050 2.280 - - 0 0 - 1.847 1.838 2.045 - - 0 - 0.00%
2026-05-04 0 2.060 2.060 2.280 - - 0 0 - 1.847 1.847 2.045 - - 0 - 0.49%
2026-04-30 0 2.050 2.040 2.280 - - 0 0 - 1.838 1.829 2.045 - - 0 - 0.00%
2026-04-29 0 2.050 2.050 2.260 - - 0 0 - 1.838 1.838 2.027 - - 0 - 1.49%
2026-04-28 0 2.020 2.020 2.280 2.010 2.040 62,800 127,998 2.0382 1.811 1.811 2.045 1.802 1.829 70,032 1.8277 -0.98%
2026-04-27 0 2.040 2.040 2.130 - - 0 0 - 1.829 1.829 1.910 - - 0 - 1.49%
2026-04-24 0 2.010 2.010 2.280 2.010 2.040 20,200 40,874 2.0235 1.802 1.802 2.045 1.802 1.829 22,526 1.8145 -1.47%
2026-04-23 0 2.040 2.040 2.280 2.040 2.040 1,200 2,448 2.0400 1.829 1.829 2.045 1.829 1.829 1,338 1.8293 0.00%
2026-04-22 0 2.040 2.040 2.050 2.040 2.050 4,200 8,608 2.0495 1.829 1.829 1.838 1.829 1.838 4,684 1.8379 0.00%
2026-04-21 0 2.040 2.040 2.180 2.040 2.060 5,200 10,680 2.0538 1.829 1.829 1.955 1.829 1.847 5,799 1.8418 0.00%
2026-04-20 0 2.040 2.040 2.180 2.040 2.040 1,200 2,448 2.0400 1.829 1.829 1.955 1.829 1.829 1,338 1.8293 -0.97%
2026-04-17 0 2.060 2.040 2.150 - - 0 0 - 1.847 1.829 1.928 - - 0 - 0.00%
2026-04-16 0 2.060 2.040 2.150 - - 0 0 - 1.847 1.829 1.928 - - 0 - 0.00%
2026-04-15 0 2.060 2.060 2.080 2.060 2.080 4,200 8,712 2.0743 1.847 1.847 1.865 1.847 1.865 4,684 1.8601 -0.96%
2026-04-14 0 2.080 2.040 2.080 - - 0 0 - 1.865 1.829 1.865 - - 0 - 0.00%
2026-04-13 0 2.080 2.040 2.280 - - 0 0 - 1.865 1.829 2.045 - - 0 - 0.00%
2026-04-10 0 2.080 2.100 2.270 2.080 2.100 1,600 3,356 2.0975 1.865 1.883 2.036 1.865 1.883 1,784 1.8809 2.46%
2026-04-09 0 2.030 2.030 2.280 - - 0 0 - 1.820 1.820 2.045 - - 0 - 0.00%
2026-04-08 0 2.030 2.030 2.250 - - 0 0 - 1.820 1.820 2.018 - - 0 - 0.00%
2026-04-02 0 2.030 2.030 2.180 2.030 2.190 400 844 2.1100 1.820 1.820 1.955 1.820 1.964 446 1.8921 0.00%
2026-04-01 0 2.030 2.030 2.300 - - 0 0 - 1.820 1.820 2.062 - - 0 - 0.50%
2026-03-31 0 2.020 2.000 2.290 - - 0 0 - 1.811 1.793 2.054 - - 0 - 0.00%
2026-03-30 0 2.020 2.020 2.300 2.010 2.040 13,200 26,832 2.0327 1.811 1.811 2.062 1.802 1.829 14,720 1.8228 -0.98%
2026-03-27 0 2.040 2.080 2.300 2.040 2.130 800 1,686 2.1075 1.829 1.865 2.062 1.829 1.910 892 1.8899 0.99%
2026-03-26 0 2.020 2.020 2.300 2.020 2.040 83,800 170,948 2.0400 1.811 1.811 2.062 1.811 1.829 93,450 1.8293 -5.16%
2026-03-25 0 2.130 2.130 2.250 2.050 2.130 4,800 9,968 2.0767 1.910 1.910 2.018 1.838 1.910 5,353 1.8622 4.41%
2026-03-24 0 2.040 2.040 2.250 2.010 2.060 16,200 33,082 2.0421 1.829 1.829 2.018 1.802 1.847 18,065 1.8312 0.00%
2026-03-23 0 2.040 2.020 2.300 2.040 2.100 9,800 20,100 2.0510 1.829 1.811 2.062 1.829 1.883 10,928 1.8392 -2.39%
2026-03-20 0 2.090 2.020 2.140 - - 0 0 - 1.874 1.811 1.919 - - 0 - 0.00%
2026-03-19 0 2.090 2.030 2.280 - - 0 0 - 1.874 1.820 2.045 - - 0 - 0.00%
2026-03-18 0 2.090 2.090 2.150 2.090 2.150 2,400 5,136 2.1400 1.874 1.874 1.928 1.874 1.928 2,676 1.9190 0.00%
2026-03-17 0 2.090 2.080 2.290 2.090 2.100 400 838 2.0950 1.874 1.865 2.054 1.874 1.883 446 1.8787 1.46%
2026-03-16 0 2.060 2.060 2.240 2.050 2.150 2,800 6,000 2.1429 1.847 1.847 2.009 1.838 1.928 3,122 1.9216 3.00%
2026-03-13 0 2.000 2.000 2.150 2.000 2.070 91,400 187,384 2.0502 1.793 1.793 1.928 1.793 1.856 101,925 1.8385 0.00%
2026-03-12 0 2.000 2.000 - 2.000 2.020 2,600 5,248 2.0185 1.793 1.793 - 1.793 1.811 2,899 1.8100 0.00%
2026-03-11 0 2.000 1.900 2.000 1.990 2.000 9,600 19,174 1.9973 1.793 1.704 1.793 1.785 1.793 10,705 1.7910 5.26%
2026-03-10 0 1.900 1.900 2.030 1.860 1.900 3,200 6,072 1.8975 1.704 1.704 1.820 1.668 1.704 3,568 1.7016 5.56%
2026-03-09 0 1.800 1.800 2.020 1.630 1.800 2,200 3,644 1.6564 1.614 1.614 1.811 1.462 1.614 2,453 1.4853 -0.55%
2026-03-06 0 1.810 1.640 - - - 0 0 - 1.623 1.471 - - - 0 - 0.00%
2026-03-05 0 1.810 - - - - 0 0 - 1.623 - - - - 0 - 0.00%
2026-03-04 0 1.810 1.800 2.000 1.810 1.810 5,200 9,412 1.8100 1.623 1.614 1.793 1.623 1.623 5,799 1.6231 -9.50%
2026-03-03 0 2.000 - 2.000 1.990 2.000 2,000 3,990 1.9950 1.793 - 1.793 1.785 1.793 2,230 1.7890 -0.50%
2026-03-02 0 2.010 2.010 2.100 - - 0 0 - 1.802 1.802 1.883 - - 0 - 0.50%
2026-02-27 0 2.000 2.000 2.100 2.000 2.030 8,600 17,386 2.0216 1.793 1.793 1.883 1.793 1.820 9,590 1.8129 3.09%
2026-02-26 0 1.940 1.940 2.100 - - 0 0 - 1.740 1.740 1.883 - - 0 - 0.52%
2026-02-25 0 1.930 1.930 2.100 1.930 1.930 2,000 3,860 1.9300 1.731 1.731 1.883 1.731 1.731 2,230 1.7307 7.22%
2026-02-24 0 1.800 1.800 - - - 0 0 - 1.614 1.614 - - - 0 - 5.88%
2026-02-23 0 1.700 1.700 - - - 0 0 - 1.524 1.524 - - - 0 - 0.00%
2026-02-20 0 1.700 1.700 - - - 0 0 - 1.524 1.524 - - - 0 - 0.00%
2026-02-16 0 1.700 1.700 - - - 0 0 - 1.524 1.524 - - - 0 - 0.00%
2026-02-13 0 1.700 1.700 - - - 0 0 - 1.524 1.524 - - - 0 - 0.00%
2026-02-12 0 1.700 - - - - 0 0 - 1.524 - - - - 0 - 0.00%
2026-02-11 0 1.700 1.700 - - - 0 0 - 1.524 1.524 - - - 0 - 0.00%
2026-02-10 0 1.700 - - - - 0 0 - 1.524 - - - - 0 - 0.00%
2026-02-09 0 1.700 - - - - 0 0 - 1.524 - - - - 0 - 0.00%
2026-02-06 0 1.700 - - - - 0 0 - 1.524 - - - - 0 - 0.00%
2026-02-05 0 1.700 - - - - 0 0 - 1.524 - - - - 0 - 0.00%
2026-02-04 0 1.700 - - - - 0 0 - 1.524 - - - - 0 - 0.00%
2026-02-03 0 1.700 1.530 - - - 0 0 - 1.524 1.372 - - - 0 - 0.00%
2026-02-02 0 1.700 - 1.700 - - 0 0 - 1.524 - 1.524 - - 0 - 0.00%
2026-01-30 0 1.700 1.690 - 1.690 1.700 2,000 3,394 1.6970 1.524 1.515 - 1.515 1.524 2,230 1.5218 1.19%
2026-01-29 0 1.680 1.510 1.680 - - 0 0 - 1.507 1.354 1.507 - - 0 - 0.00%
2026-01-28 0 1.680 1.490 - - - 0 0 - 1.507 1.336 - - - 0 - 0.00%
2026-01-27 0 1.680 1.490 - - - 0 0 - 1.507 1.336 - - - 0 - 0.00%
2026-01-26 0 1.680 1.680 - - - 0 0 - 1.507 1.507 - - - 0 - 0.60%
2026-01-23 0 1.670 1.530 1.710 - - 0 0 - 1.498 1.372 1.533 - - 0 - 0.00%
2026-01-22 0 1.670 1.670 1.850 1.650 1.650 1,800 2,970 1.6500 1.498 1.498 1.659 1.480 1.480 2,007 1.4796 2.45%
2026-01-21 0 1.630 1.630 1.790 1.570 1.620 600 952 1.5867 1.462 1.462 1.605 1.408 1.453 669 1.4228 -4.68%
2026-01-20 0 1.710 - 1.800 1.710 1.800 32,200 57,942 1.7994 1.533 - 1.614 1.533 1.614 35,908 1.6136 -5.00%
2026-01-19 0 1.800 - 1.860 - - 0 0 - 1.614 - 1.668 - - 0 - 0.00%
2026-01-16 0 1.800 1.680 1.800 - - 0 0 - 1.614 1.507 1.614 - - 0 - 0.00%
2026-01-15 0 1.800 1.670 - - - 0 0 - 1.614 1.498 - - - 0 - 0.00%
2026-01-14 0 1.800 1.670 - - - 0 0 - 1.614 1.498 - - - 0 - 0.00%
2026-01-13 0 1.800 1.670 1.800 - - 0 0 - 1.614 1.498 1.614 - - 0 - 0.00%
2026-01-12 0 1.800 1.710 1.880 - - 0 0 - 1.614 1.533 1.686 - - 0 - 0.00%
2026-01-09 0 1.800 1.730 1.870 1.730 1.800 5,200 9,304 1.7892 1.614 1.551 1.677 1.551 1.614 5,799 1.6045 5.88%
2026-01-08 0 1.700 1.670 1.910 1.700 1.700 400 680 1.7000 1.524 1.498 1.713 1.524 1.524 446 1.5245 -6.59%
2026-01-07 0 1.820 1.820 1.890 - - 0 0 - 1.632 1.632 1.695 - - 0 - 1.11%
2026-01-06 0 1.800 1.800 2.000 1.800 1.800 800 1,476 1.8450 1.614 1.614 1.793 1.614 1.614 892 1.6545 4.65%
2026-01-05 0 1.720 1.630 1.850 - - 0 0 - 1.542 1.462 1.659 - - 0 - 0.00%
2026-01-02 0 1.720 1.590 1.930 1.520 1.720 14,200 24,388 1.7175 1.542 1.426 1.731 1.363 1.542 15,835 1.5401 -0.58%
2025-12-31 0 1.730 1.650 1.820 - - 0 0 - 1.551 1.480 1.632 - - 0 - 0.00%
2025-12-30 0 1.730 - 1.930 1.730 1.730 420 725 1.7262 1.551 - 1.731 1.551 1.551 468 1.5479 -1.14%
2025-12-29 0 1.750 1.730 1.930 - - 0 0 - 1.569 1.551 1.731 - - 0 - 0.00%
2025-12-24 0 1.750 1.750 1.930 - - 0 0 - 1.569 1.569 1.731 - - 0 - 0.00%
2025-12-23 0 1.750 1.750 1.940 1.730 1.950 1,200 2,296 1.9133 1.569 1.569 1.740 1.551 1.749 1,338 1.7158 -10.26%
2025-12-22 0 1.950 1.880 1.950 - - 0 0 - 1.749 1.686 1.749 - - 0 - 0.00%
2025-12-19 0 1.950 1.820 1.950 - - 0 0 - 1.749 1.632 1.749 - - 0 - 0.00%
2025-12-18 0 1.950 1.860 1.970 - - 0 0 - 1.749 1.668 1.767 - - 0 - 0.00%
2025-12-17 0 1.950 1.830 1.970 - - 0 0 - 1.749 1.641 1.767 - - 0 - 0.00%
2025-12-16 0 1.950 1.950 - - - 0 0 - 1.749 1.749 - - - 0 - 0.00%
2025-12-15 0 1.950 1.950 - - - 0 0 - 1.749 1.749 - - - 0 - 0.00%
2025-12-12 0 1.950 1.950 2.270 1.950 1.950 2,200 4,290 1.9500 1.749 1.749 2.036 1.749 1.749 2,453 1.7486 5.98%
2025-12-11 0 1.840 1.840 2.270 1.830 1.830 10,200 20,766 2.0359 1.650 1.650 2.036 1.641 1.641 11,375 1.8257 -9.80%
2025-12-10 0 2.040 2.040 2.230 2.040 2.040 400 816 2.0400 1.829 1.829 2.000 1.829 1.829 446 1.8293 0.00%
2025-12-09 0 2.040 - 2.080 2.040 2.040 1,000 2,040 2.0400 1.829 - 1.865 1.829 1.829 1,115 1.8293 0.00%
2025-12-08 0 2.040 2.040 2.210 2.040 2.170 4,400 9,058 2.0586 1.829 1.829 1.982 1.829 1.946 4,907 1.8461 -1.45%
2025-12-05 0 2.070 2.070 2.260 2.020 2.130 243,800 505,066 2.0716 1.856 1.856 2.027 1.811 1.910 271,874 1.8577 15.00%
2025-12-04 0 1.800 1.750 - - - 0 0 - 1.614 1.569 - - - 0 - 0.00%
2025-12-03 0 1.800 1.800 - - - 0 0 - 1.614 1.614 - - - 0 - 0.56%
2025-12-02 0 1.790 - - 1.790 1.790 600 1,074 1.7900 1.605 - - 1.605 1.605 669 1.6052 -0.56%
2025-12-01 0 1.800 1.600 - - - 0 0 - 1.614 1.435 - - - 0 - 0.00%
2025-11-28 0 1.800 - - - - 0 0 - 1.614 - - - - 0 - 0.00%
2025-11-27 0 1.800 1.800 - 1.800 1.800 200 360 1.8000 1.614 1.614 - 1.614 1.614 223 1.6141 0.00%
2025-11-26 0 1.800 1.800 2.200 1.700 2.200 400 780 1.9500 1.614 1.614 1.973 1.524 1.973 446 1.7486 -7.69%
2025-11-25 0 1.950 1.700 2.200 - - 0 0 - 1.749 1.524 1.973 - - 0 - 0.00%
2025-11-24 0 1.950 1.700 2.200 - - 0 0 - 1.749 1.524 1.973 - - 0 - 0.00%
2025-11-21 0 1.950 1.700 2.200 - - 0 0 - 1.749 1.524 1.973 - - 0 - 0.00%
2025-11-20 0 1.950 - 2.200 1.950 1.990 4,000 7,880 1.9700 1.749 - 1.973 1.749 1.785 4,461 1.7666 -2.01%
2025-11-19 0 1.990 - 2.200 - - 0 0 - 1.785 - 1.973 - - 0 - 0.00%
2025-11-18 0 1.990 1.750 - 1.810 1.990 2,600 5,076 1.9523 1.785 1.569 - 1.623 1.785 2,899 1.7507 4.74%
2025-11-17 0 1.900 1.900 - 1.900 1.900 200 380 1.9000 1.704 1.704 - 1.704 1.704 223 1.7038 0.00%
2025-11-14 0 1.900 1.900 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2025-11-13 0 1.900 1.900 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2025-11-12 0 1.900 1.900 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2025-11-11 0 1.900 1.900 - 1.900 1.900 400 760 1.9000 1.704 1.704 - 1.704 1.704 446 1.7038 0.00%
2025-11-10 0 1.900 1.900 - 1.900 1.900 400 760 1.9000 1.704 1.704 - 1.704 1.704 446 1.7038 0.00%
2025-11-07 0 1.900 1.900 - 1.900 1.900 10,000 19,000 1.9000 1.704 1.704 - 1.704 1.704 11,152 1.7038 0.00%
2025-11-06 0 1.900 1.900 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2025-11-05 0 1.900 1.900 - - - 0 0 - 1.704 1.704 - - - 0 - 0.00%
2025-11-04 0 1.900 1.900 2.200 1.900 2.000 400 780 1.9500 1.704 1.704 1.973 1.704 1.793 446 1.7486 -4.04%
2025-11-03 0 1.980 1.980 2.190 - - 0 0 - 1.776 1.776 1.964 - - 0 - 0.00%
2025-10-31 0 1.980 1.900 2.190 - - 0 0 - 1.776 1.704 1.964 - - 0 - 0.00%
2025-10-30 0 1.980 1.900 2.190 - - 0 0 - 1.776 1.704 1.964 - - 0 - 0.00%
2025-10-28 0 1.980 1.910 2.190 - - 0 0 - 1.776 1.713 1.964 - - 0 - 0.00%
2025-10-27 0 1.980 1.910 2.190 - - 0 0 - 1.776 1.713 1.964 - - 0 - 0.00%
2025-10-24 0 1.980 1.910 2.190 - - 0 0 - 1.776 1.713 1.964 - - 0 - 0.00%
2025-10-23 0 1.980 1.900 2.190 - - 0 0 - 1.776 1.704 1.964 - - 0 - 0.00%
2025-10-22 0 1.980 1.910 2.190 - - 0 0 - 1.776 1.713 1.964 - - 0 - 0.00%
2025-10-21 0 1.980 1.910 2.200 2.190 2.190 200 438 2.1900 1.776 1.713 1.973 1.964 1.964 223 1.9639 0.00%
2025-10-20 0 1.980 1.910 2.200 - - 0 0 - 1.776 1.713 1.973 - - 0 - 0.00%
2025-10-17 0 1.980 1.910 2.200 - - 0 0 - 1.776 1.713 1.973 - - 0 - 0.00%
2025-10-16 0 1.980 1.910 2.200 1.980 1.990 400 794 1.9850 1.776 1.713 1.973 1.776 1.785 446 1.7800 -0.50%
2025-10-15 0 1.990 1.800 2.200 1.950 2.050 7,000 14,244 2.0349 1.785 1.614 1.973 1.749 1.838 7,806 1.8247 2.05%
2025-10-14 0 1.950 1.950 1.970 1.950 1.960 5,000 9,798 1.9596 1.749 1.749 1.767 1.749 1.758 5,576 1.7573 0.00%
2025-10-13 0 1.950 1.950 2.020 1.940 1.950 1,600 3,118 1.9488 1.749 1.749 1.811 1.740 1.749 1,784 1.7475 0.00%
2025-10-10 0 1.950 1.900 1.960 - - 0 0 - 1.749 1.704 1.758 - - 0 - 0.00%
2025-10-09 0 1.950 1.880 2.080 1.820 1.950 1,000 1,902 1.9020 1.749 1.686 1.865 1.632 1.749 1,115 1.7056 -2.01%
2025-10-08 0 1.990 1.980 2.070 1.990 1.990 1,800 3,582 1.9900 1.785 1.776 1.856 1.785 1.785 2,007 1.7845 0.00%
2025-10-06 0 1.990 1.990 2.010 1.990 2.020 2,000 4,034 2.0170 1.785 1.785 1.802 1.785 1.811 2,230 1.8087 -2.93%
2025-10-03 0 2.050 1.990 2.090 1.990 2.200 26,600 57,368 2.1567 1.838 1.785 1.874 1.785 1.973 29,663 1.9340 4.06%
2025-10-02 0 1.970 1.840 2.060 - - 0 0 - 1.767 1.650 1.847 - - 0 - 0.00%
2025-09-30 0 1.970 1.840 2.060 - - 0 0 - 1.767 1.650 1.847 - - 0 - 0.00%
2025-09-29 0 1.970 1.840 1.970 - - 0 0 - 1.767 1.650 1.767 - - 0 - -0.51%
2025-09-26 0 1.980 1.840 2.100 1.980 1.980 400 774 1.9350 1.776 1.650 1.883 1.776 1.776 446 1.7352 7.61%
2025-09-25 0 1.840 1.840 2.100 - - 0 0 - 1.650 1.650 1.883 - - 0 - 0.00%
2025-09-24 0 1.840 1.840 1.990 1.670 1.820 1,000 1,702 1.7020 1.650 1.650 1.785 1.498 1.632 1,115 1.5263 -1.08%
2025-09-23 0 1.860 1.860 2.240 1.850 1.860 25,800 47,736 1.8502 1.668 1.668 2.009 1.659 1.668 28,771 1.6592 -5.58%
2025-09-22 0 1.970 1.960 1.990 1.960 1.990 49,200 96,684 1.9651 1.767 1.758 1.785 1.758 1.785 54,865 1.7622 -7.51%
2025-09-19 0 2.130 1.960 2.130 - - 0 0 - 1.910 1.758 1.910 - - 0 - -2.74%
2025-09-18 0 2.190 1.960 2.190 2.200 2.200 2,000 4,400 2.2000 1.964 1.758 1.964 1.973 1.973 2,230 1.9728 -1.79%
2025-09-17 0 2.230 1.960 2.230 2.250 2.300 34,400 77,508 2.2531 2.000 1.758 2.000 2.018 2.062 38,361 2.0205 -0.89%
2025-09-16 0 2.250 2.030 2.260 2.030 2.260 55,000 123,228 2.2405 2.018 1.820 2.027 1.820 2.027 61,333 2.0092 10.84%
2025-09-15 0 2.030 2.020 2.260 2.030 2.290 600 1,308 2.1800 1.820 1.811 2.027 1.820 2.054 669 1.9549 -7.31%
2025-09-12 0 2.190 2.030 2.200 2.030 2.200 11,600 23,716 2.0445 1.964 1.820 1.973 1.820 1.973 12,936 1.8334 0.92%
2025-09-11 0 2.170 2.020 2.200 - - 0 0 - 1.946 1.811 1.973 - - 0 - 0.00%
2025-09-10 0 2.170 2.030 2.170 2.020 2.170 800 1,678 2.0975 1.946 1.820 1.946 1.811 1.946 892 1.8809 -0.46%
2025-09-09 0 2.180 2.020 2.180 2.180 2.190 10,200 22,238 2.1802 1.955 1.811 1.955 1.955 1.964 11,375 1.9551 7.92%
2025-09-08 0 2.020 2.020 2.200 - - 0 0 - 1.811 1.811 1.973 - - 0 - 0.00%
2025-09-05 0 2.020 2.020 2.100 2.020 2.050 15,600 31,896 2.0446 1.811 1.811 1.883 1.811 1.838 17,396 1.8335 0.00%
2025-09-04 0 2.020 2.020 2.050 - - 0 0 - 1.811 1.811 1.838 - - 0 - 0.00%
2025-09-03 0 2.020 2.020 2.190 2.010 2.020 34,000 68,442 2.0130 1.811 1.811 1.964 1.802 1.811 37,915 1.8051 0.50%
2025-09-02 0 2.010 2.000 2.180 2.000 2.010 24,400 49,042 2.0099 1.802 1.793 1.955 1.793 1.802 27,210 1.8024 0.50%
2025-09-01 0 2.000 2.000 2.060 2.000 2.060 81,200 165,172 2.0341 1.793 1.793 1.847 1.793 1.847 90,550 1.8241 0.50%
2025-08-29 0 1.990 1.930 2.200 - - 0 0 - 1.785 1.731 1.973 - - 0 - 0.00%
2025-08-28 0 1.990 1.990 2.250 1.990 1.990 6,200 12,338 1.9900 1.785 1.785 2.018 1.785 1.785 6,914 1.7845 1.02%
2025-08-27 0 1.970 1.970 2.200 - - 0 0 - 1.767 1.767 1.973 - - 0 - 0.00%
2025-08-26 0 1.970 1.970 - - - 0 0 - 1.767 1.767 - - - 0 - 1.03%
2025-08-25 0 1.950 1.950 - - - 0 0 - 1.749 1.749 - - - 0 - 0.00%
2025-08-22 0 1.950 1.950 - - - 0 0 - 1.749 1.749 - - - 0 - 0.00%
2025-08-21 0 1.950 1.950 - - - 0 0 - 1.749 1.749 - - - 0 - 0.00%
2025-08-20 0 1.950 1.950 - 1.950 1.950 39,000 76,050 1.9500 1.749 1.749 - 1.749 1.749 43,491 1.7486 0.00%
2025-08-19 0 1.950 1.950 - 1.950 1.950 22,200 43,290 1.9500 1.749 1.749 - 1.749 1.749 24,756 1.7486 2.09%
2025-08-18 0 1.910 1.910 - 1.910 1.910 5,000 9,550 1.9100 1.713 1.713 - 1.713 1.713 5,576 1.7128 -4.98%
2025-08-15 0 2.010 1.920 - 1.920 2.020 136,800 274,356 2.0055 1.802 1.722 - 1.722 1.811 152,553 1.7984 0.00%
2025-08-14 0 2.010 2.010 2.020 1.970 2.020 31,800 63,930 2.0104 1.802 1.802 1.811 1.767 1.811 35,462 1.8028 2.03%
2025-08-13 0 1.970 1.920 2.020 1.920 1.970 7,400 14,518 1.9619 1.767 1.722 1.811 1.722 1.767 8,252 1.7593 2.60%
2025-08-12 0 1.920 1.130 1.920 - - 0 0 - 1.722 1.013 1.722 - - 0 - 0.00%
2025-08-11 0 1.920 0.910 2.050 - - 0 0 - 1.722 0.816 1.838 - - 0 - 0.00%
2025-08-08 0 1.920 1.760 2.080 - - 0 0 - 1.722 1.578 1.865 - - 0 - 0.00%
2025-08-07 0 1.920 1.850 1.980 - - 0 0 - 1.722 1.659 1.776 - - 0 - 0.00%
2025-08-06 0 1.920 1.840 1.980 - - 0 0 - 1.722 1.650 1.776 - - 0 - 0.00%
2025-08-05 0 1.920 1.920 1.980 - - 0 0 - 1.722 1.722 1.776 - - 0 - 0.00%
2025-08-04 0 1.920 1.920 1.990 - - 0 0 - 1.722 1.722 1.785 - - 0 - 0.00%
2025-08-01 0 1.920 1.810 1.830 1.790 1.920 35,600 67,152 1.8863 1.722 1.623 1.641 1.605 1.722 39,699 1.6915 -0.52%
2025-07-31 0 1.930 1.750 1.930 - - 0 0 - 1.731 1.569 1.731 - - 0 - -1.53%
2025-07-30 0 1.960 1.800 1.960 - - 0 0 - 1.758 1.614 1.758 - - 0 - 0.00%
2025-07-29 0 1.960 - 1.960 - - 0 0 - 1.758 - 1.758 - - 0 - 0.00%
2025-07-28 0 1.960 1.900 1.960 1.960 1.960 10,000 19,600 1.9600 1.758 1.704 1.758 1.758 1.758 11,152 1.7576 12.00%
2025-07-25 0 1.750 1.760 1.880 1.750 1.750 60,200 114,350 1.8995 1.569 1.578 1.686 1.569 1.569 67,132 1.7034 -7.89%
2025-07-24 0 1.900 1.780 1.970 1.800 1.900 34,800 66,054 1.8981 1.704 1.596 1.767 1.614 1.704 38,807 1.7021 0.00%
2025-07-23 0 1.900 1.900 1.940 1.900 2.000 237,200 455,172 1.9189 1.704 1.704 1.740 1.704 1.793 264,514 1.7208 3.83%
2025-07-22 0 1.830 1.830 1.940 1.820 1.980 53,200 99,812 1.8762 1.641 1.641 1.740 1.632 1.776 59,326 1.6824 1.67%
2025-07-21 0 1.800 1.800 1.880 - - 0 0 - 1.614 1.614 1.686 - - 0 - 0.56%
2025-07-18 0 1.790 1.790 - - - 0 0 - 1.605 1.605 - - - 0 - 0.00%
2025-07-17 0 1.790 1.790 1.850 1.790 1.790 600 1,074 1.7900 1.605 1.605 1.659 1.605 1.605 669 1.6052 0.00%
2025-07-16 0 1.790 1.790 1.850 - - 0 0 - 1.605 1.605 1.659 - - 0 - 0.00%
2025-07-15 0 1.790 1.790 1.850 - - 0 0 - 1.605 1.605 1.659 - - 0 - 0.00%
2025-07-14 0 1.790 1.790 1.870 1.790 1.790 400 716 1.7900 1.605 1.605 1.677 1.605 1.605 446 1.6052 0.00%
2025-07-11 0 1.790 1.790 1.860 - - 0 0 - 1.605 1.605 1.668 - - 0 - 0.00%
2025-07-10 0 1.790 1.790 1.850 1.770 1.850 2,600 4,748 1.8262 1.605 1.605 1.659 1.587 1.659 2,899 1.6376 -3.24%
2025-07-09 0 1.850 1.770 1.850 1.770 1.850 6,400 11,524 1.8006 1.659 1.587 1.659 1.587 1.659 7,137 1.6147 2.78%
2025-07-08 0 1.800 1.800 1.880 1.800 1.800 3,000 5,400 1.8000 1.614 1.614 1.686 1.614 1.614 3,345 1.6141 0.00%
2025-07-07 0 1.800 1.770 1.880 - - 0 0 - 1.614 1.587 1.686 - - 0 - 0.00%
2025-07-04 0 1.800 1.770 1.860 - - 0 0 - 1.614 1.587 1.668 - - 0 - 0.00%
2025-07-03 0 1.800 1.770 1.870 - - 0 0 - 1.614 1.587 1.677 - - 0 - 0.00%
2025-07-02 0 1.800 1.770 2.160 - - 0 0 - 1.614 1.587 1.937 - - 0 - 0.00%
2025-06-30 0 1.800 1.770 2.030 - - 0 0 - 1.614 1.587 1.820 - - 0 - 0.00%
2025-06-27 0 1.800 1.770 1.800 - - 0 0 - 1.614 1.587 1.614 - - 0 - 0.00%
2025-06-26 0 1.800 1.800 1.870 1.780 1.780 400 712 1.7800 1.614 1.614 1.677 1.596 1.596 446 1.5962 0.00%
2025-06-25 0 1.800 1.700 1.800 - - 0 0 - 1.614 1.524 1.614 - - 0 - 0.00%
2025-06-24 0 1.800 1.800 1.990 - - 0 0 - 1.614 1.614 1.785 - - 0 - 0.00%
2025-06-23 0 1.800 1.800 2.020 - - 0 0 - 1.614 1.614 1.811 - - 0 - 1.69%
2025-06-20 0 1.930 1.930 2.000 1.930 1.930 3,800 7,370 1.9395 1.587 1.587 1.645 1.587 1.587 4,621 1.5950 -0.52%
2025-06-19 0 1.940 1.940 2.050 1.920 1.930 4,000 7,686 1.9215 1.595 1.595 1.686 1.579 1.587 4,864 1.5802 -3.00%
2025-06-18 0 2.000 1.920 2.000 2.000 2.020 14,800 29,684 2.0057 1.645 1.579 1.645 1.645 1.661 17,996 1.6495 4.17%
2025-06-17 0 1.920 1.910 2.080 - - 0 0 - 1.579 1.571 1.711 - - 0 - 0.00%
2025-06-16 0 1.920 1.920 2.000 1.920 1.920 5,600 10,752 1.9200 1.579 1.579 1.645 1.579 1.579 6,809 1.5790 0.00%
2025-06-13 0 1.920 1.920 2.000 1.870 1.980 3,800 7,502 1.9742 1.579 1.579 1.645 1.538 1.628 4,621 1.6236 -3.03%
2025-06-12 0 1.980 1.920 2.050 - - 0 0 - 1.628 1.579 1.686 - - 0 - 0.00%
2025-06-11 0 1.980 1.980 2.100 1.950 1.980 5,000 9,810 1.9620 1.628 1.628 1.727 1.604 1.628 6,080 1.6135 0.00%
2025-06-10 0 1.980 1.980 2.100 1.950 1.980 1,200 2,370 1.9750 1.628 1.628 1.727 1.604 1.628 1,459 1.6242 0.00%
2025-06-09 0 1.980 1.950 1.980 1.950 1.980 5,400 10,578 1.9589 1.628 1.604 1.628 1.604 1.628 6,566 1.6110 1.54%
2025-06-06 0 1.950 2.040 2.150 - - 0 0 - 1.604 1.678 1.768 - - 0 - 0.00%
2025-06-05 0 1.950 1.950 2.060 1.950 2.210 67,200 135,358 2.0143 1.604 1.604 1.694 1.604 1.817 81,712 1.6565 5.41%
2025-06-04 0 1.850 - 1.850 1.850 1.850 390,400 722,240 1.8500 1.521 - 1.521 1.521 1.521 474,709 1.5214 0.00%
2025-06-03 0 1.850 1.900 - - - 0 0 - 1.521 1.563 - - - 0 - 0.00%
2025-06-02 0 1.850 1.900 1.950 1.850 1.850 400 760 1.9000 1.521 1.563 1.604 1.521 1.521 486 1.5626 -5.13%
2025-05-30 0 1.950 1.850 1.950 - - 200 390 1.9500 1.604 1.521 1.604 - - 243 1.6037 4.84%
2025-05-29 0 1.860 1.910 2.000 - - 0 0 - 1.530 1.571 1.645 - - 0 - 0.00%
2025-05-28 0 1.860 1.910 2.000 - - 0 0 - 1.530 1.571 1.645 - - 0 - 0.54%
2025-05-27 0 1.850 1.900 1.950 - - 0 0 - 1.521 1.563 1.604 - - 0 - 0.00%
2025-05-26 0 1.850 1.850 2.000 - - 0 0 - 1.521 1.521 1.645 - - 0 - 0.00%
2025-05-23 0 1.850 1.850 1.910 1.850 1.900 2,170,000 4,122,870 1.8999 1.521 1.521 1.571 1.521 1.563 2,638,625 1.5625 -2.63%
2025-05-22 0 1.900 1.730 1.910 1.900 1.900 260,000 494,000 1.9000 1.563 1.423 1.571 1.563 1.563 316,149 1.5626 -0.52%
2025-05-21 0 1.910 1.810 1.910 - - 0 0 - 1.571 1.489 1.571 - - 0 - 0.00%
2025-05-20 0 1.910 1.820 1.910 - - 0 0 - 1.571 1.497 1.571 - - 0 - -1.04%
2025-05-19 0 1.930 - - - - 0 0 - 1.587 - - - - 0 - 0.00%
2025-05-16 0 1.930 1.730 1.930 1.930 1.930 800 1,544 1.9300 1.587 1.423 1.587 1.587 1.587 973 1.5872 -1.03%
2025-05-15 0 1.950 - 2.150 - - 0 0 - 1.604 - 1.768 - - 0 - 0.00%
2025-05-14 0 1.950 1.630 - - - 0 0 - 1.604 1.341 - - - 0 - 0.00%
2025-05-13 0 1.950 1.600 - - - 0 0 - 1.604 1.316 - - - 0 - 0.00%
2025-05-12 0 1.950 1.800 - - - 0 0 - 1.604 1.480 - - - 0 - 0.00%
2025-05-09 0 1.950 1.600 - - - 0 0 - 1.604 1.316 - - - 0 - 0.00%
2025-05-08 0 1.950 - - - - 0 0 - 1.604 - - - - 0 - 0.00%
2025-05-07 0 1.950 - - - - 0 0 - 1.604 - - - - 0 - 0.00%
2025-05-06 0 1.950 1.360 - - - 0 0 - 1.604 1.118 - - - 0 - 0.00%
2025-05-02 0 1.950 1.560 - - - 0 0 - 1.604 1.283 - - - 0 - 0.00%
2025-04-30 0 1.950 1.360 - - - 0 0 - 1.604 1.118 - - - 0 - 0.00%
2025-04-29 0 1.950 1.560 - - - 0 0 - 1.604 1.283 - - - 0 - 0.00%
2025-04-28 0 1.950 1.530 - - - 0 0 - 1.604 1.258 - - - 0 - 0.00%
2025-04-25 0 1.950 1.600 - - - 0 0 - 1.604 1.316 - - - 0 - 0.00%
2025-04-24 0 1.950 1.560 - - - 0 0 - 1.604 1.283 - - - 0 - 0.00%
2025-04-23 0 1.950 1.530 - - - 0 0 - 1.604 1.258 - - - 0 - 0.00%
2025-04-22 0 1.950 1.500 - - - 0 0 - 1.604 1.234 - - - 0 - 0.00%
2025-04-17 0 1.950 1.350 - - - 0 0 - 1.604 1.110 - - - 0 - 0.00%
2025-04-16 0 1.950 1.300 - - - 0 0 - 1.604 1.069 - - - 0 - 0.00%
2025-04-15 0 1.950 - 1.950 - - 0 0 - 1.604 - 1.604 - - 0 - -0.51%
2025-04-14 0 1.960 - 1.960 - - 0 0 - 1.612 - 1.612 - - 0 - 0.00%
2025-04-11 0 1.960 - 1.960 - - 20,000 39,200 1.9600 1.612 - 1.612 - - 24,319 1.6119 -0.51%
2025-04-10 0 1.970 - 1.970 - - 0 0 - 1.620 - 1.620 - - 0 - 0.00%
2025-04-09 0 1.970 - 1.970 - - 0 0 - 1.620 - 1.620 - - 0 - -0.51%
2025-04-08 0 1.980 1.300 1.980 - - 0 0 - 1.628 1.069 1.628 - - 0 - -0.50%
2025-04-07 0 1.990 1.300 1.990 - - 0 0 - 1.637 1.069 1.637 - - 0 - -0.50%
2025-04-03 0 2.000 - 2.000 2.000 2.000 1,000 2,000 2.0000 1.645 - 1.645 1.645 1.645 1,216 1.6448 0.00%
2025-04-02 0 2.000 1.900 2.000 2.000 2.000 40,000 80,000 2.0000 1.645 1.563 1.645 1.645 1.645 48,638 1.6448 0.00%
2025-04-01 0 2.000 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2025-03-31 0 2.000 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2025-03-28 0 2.000 - 2.000 - - 0 0 - 1.645 - 1.645 - - 0 - 0.00%
2025-03-27 0 2.000 1.700 2.000 - - 0 0 - 1.645 1.398 1.645 - - 0 - 0.00%
2025-03-26 0 2.000 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2025-03-25 0 2.000 - 2.000 - - 0 0 - 1.645 - 1.645 - - 0 - 0.00%
2025-03-24 0 2.000 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2025-03-21 0 2.000 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2025-03-20 0 2.000 1.700 2.050 - - 0 0 - 1.645 1.398 1.686 - - 0 - 0.00%
2025-03-19 0 2.000 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2025-03-18 0 2.000 - 2.000 - - 0 0 - 1.645 - 1.645 - - 0 - 0.00%
2025-03-17 0 2.000 1.790 2.000 - - 0 0 - 1.645 1.472 1.645 - - 0 - 0.00%
2025-03-14 0 2.000 1.800 2.000 - - 0 0 - 1.645 1.480 1.645 - - 0 - -1.96%
2025-03-13 0 2.040 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2025-03-12 0 2.040 1.300 - - - 0 0 - 1.678 1.069 - - - 0 - 0.00%
2025-03-11 0 2.040 - 2.040 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2025-03-10 0 2.040 - 2.040 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2025-03-07 0 2.040 - 2.040 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2025-03-06 0 2.040 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2025-03-05 0 2.040 - 2.040 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2025-03-04 0 2.040 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2025-03-03 0 2.040 - 2.040 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2025-02-28 0 2.040 - 2.040 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2025-02-27 0 2.040 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2025-02-26 0 2.040 2.040 - 2.000 2.000 400 800 2.0000 1.678 1.678 - 1.645 1.645 486 1.6448 -0.97%
2025-02-25 0 2.060 2.060 - 2.060 2.060 200 412 2.0600 1.694 1.694 - 1.694 1.694 243 1.6941 0.00%
2025-02-24 0 2.060 - 2.060 - - 0 0 - 1.694 - 1.694 - - 0 - 0.00%
2025-02-21 0 2.060 - 2.060 - - 0 0 - 1.694 - 1.694 - - 0 - -0.48%
2025-02-20 0 2.070 - 2.070 - - 0 0 - 1.702 - 1.702 - - 0 - 0.00%
2025-02-19 0 2.070 - 2.070 - - 0 0 - 1.702 - 1.702 - - 0 - -0.96%
2025-02-18 0 2.090 - 2.090 - - 0 0 - 1.719 - 1.719 - - 0 - -0.95%
2025-02-17 0 2.110 - 2.110 - - 0 0 - 1.735 - 1.735 - - 0 - -0.47%
2025-02-14 0 2.120 - 2.220 - - 0 0 - 1.743 - 1.826 - - 0 - 0.00%
2025-02-13 0 2.120 - 2.120 - - 0 0 - 1.743 - 1.743 - - 0 - 0.00%
2025-02-12 0 2.120 - 2.120 - - 0 0 - 1.743 - 1.743 - - 0 - 0.00%
2025-02-11 0 2.120 - 2.120 - - 0 0 - 1.743 - 1.743 - - 0 - -1.85%
2025-02-10 0 2.160 - 2.160 - - 0 0 - 1.776 - 1.776 - - 0 - 0.00%
2025-02-07 0 2.160 - 2.160 - - 0 0 - 1.776 - 1.776 - - 0 - -1.37%
2025-02-06 0 2.190 - 2.420 - - 0 0 - 1.801 - 1.990 - - 0 - 0.00%
2025-02-05 0 2.190 - 2.190 - - 0 0 - 1.801 - 1.801 - - 0 - -1.79%
2025-02-04 0 2.230 - 2.230 - - 0 0 - 1.834 - 1.834 - - 0 - 0.00%
2025-02-03 0 2.230 - 2.230 - - 0 0 - 1.834 - 1.834 - - 0 - 0.00%
2025-01-28 0 2.230 - 2.230 - - 0 0 - 1.834 - 1.834 - - 0 - 0.00%
2025-01-27 0 2.230 - 2.430 - - 0 0 - 1.834 - 1.998 - - 0 - 0.00%
2025-01-24 0 2.230 - 2.230 - - 0 0 - 1.834 - 1.834 - - 0 - 0.00%
2025-01-23 0 2.230 - 2.230 - - 0 0 - 1.834 - 1.834 - - 0 - -0.45%
2025-01-22 0 2.240 - 2.240 - - 0 0 - 1.842 - 1.842 - - 0 - -0.44%
2025-01-21 0 2.250 - 2.250 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2025-01-20 0 2.250 - 2.250 - - 0 0 - 1.850 - 1.850 - - 0 - -1.32%
2025-01-17 0 2.280 - 2.280 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2025-01-16 0 2.280 1.700 2.280 - - 0 0 - 1.875 1.398 1.875 - - 0 - 0.00%
2025-01-15 0 2.280 - 2.280 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2025-01-14 0 2.280 - 2.280 - - 0 0 - 1.875 - 1.875 - - 0 - -1.72%
2025-01-13 0 2.320 - 2.320 - - 0 0 - 1.908 - 1.908 - - 0 - -0.43%
2025-01-10 0 2.330 - 2.330 - - 0 0 - 1.916 - 1.916 - - 0 - -2.92%
2025-01-09 0 2.400 1.430 2.400 2.400 2.400 40,000 96,000 2.4000 1.974 1.176 1.974 1.974 1.974 48,638 1.9738 0.00%
2025-01-08 0 2.400 - 2.340 2.330 2.400 40,000 94,354 2.3589 1.974 - 1.924 1.916 1.974 48,638 1.9399 0.00%
2025-01-07 0 2.400 - 2.400 2.260 2.400 20,000 46,608 2.3304 1.974 - 1.974 1.859 1.974 24,319 1.9165 0.00%
2025-01-06 0 2.400 - 2.400 2.260 2.400 10,000 23,048 2.3048 1.974 - 1.974 1.859 1.974 12,160 1.8955 -0.41%
2025-01-03 0 2.410 - 2.410 - - 0 0 - 1.982 - 1.982 - - 0 - -0.41%
2025-01-02 0 2.420 2.140 2.420 2.220 2.440 20,000 46,522 2.3261 1.990 1.760 1.990 1.826 2.007 24,319 1.9130 -0.82%
2024-12-31 0 2.440 - 2.440 2.000 2.450 30,600 72,374 2.3652 2.007 - 2.007 1.645 2.015 37,208 1.9451 35.56%
2024-12-30 0 1.800 - 2.000 - - 0 0 - 1.480 - 1.645 - - 0 - 0.00%
2024-12-27 0 1.800 1.800 2.000 - - 0 0 - 1.480 1.480 1.645 - - 0 - 0.00%
2024-12-24 0 1.800 1.800 2.000 - - 0 0 - 1.480 1.480 1.645 - - 0 - 0.00%
2024-12-23 0 1.800 1.800 2.000 1.800 1.800 1,600 2,880 1.8000 1.480 1.480 1.645 1.480 1.480 1,946 1.4803 0.00%
2024-12-20 0 1.800 1.800 - 1.700 1.700 3,600 6,120 1.7000 1.480 1.480 - 1.398 1.398 4,377 1.3981 -10.00%
2024-12-19 0 2.000 1.700 - - - 0 0 - 1.645 1.398 - - - 0 - 0.00%
2024-12-18 0 2.000 1.700 - - - 0 0 - 1.645 1.398 - - - 0 - 0.00%
2024-12-17 0 2.000 1.700 - - - 0 0 - 1.645 1.398 - - - 0 - 0.00%
2024-12-16 0 2.000 1.730 - - - 0 0 - 1.645 1.423 - - - 0 - 0.00%
2024-12-13 0 2.000 2.000 - 2.000 2.000 23,800 47,600 2.0000 1.645 1.645 - 1.645 1.645 28,940 1.6448 0.00%
2024-12-12 0 2.000 1.700 2.000 - - 0 0 - 1.645 1.398 1.645 - - 0 - 0.00%
2024-12-11 0 2.000 1.700 - - - 0 0 - 1.645 1.398 - - - 0 - 0.00%
2024-12-10 0 2.000 1.700 - - - 0 0 - 1.645 1.398 - - - 0 - 0.00%
2024-12-09 0 2.000 1.700 - - - 0 0 - 1.645 1.398 - - - 0 - 0.00%
2024-12-06 0 2.000 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2024-12-05 0 2.000 - - - - 0 0 - 1.645 - - - - 0 - 0.00%
2024-12-04 0 2.000 1.800 - - - 0 0 - 1.645 1.480 - - - 0 - 0.00%
2024-12-03 0 2.000 2.000 - 2.000 2.000 5,600 11,200 2.0000 1.645 1.645 - 1.645 1.645 6,809 1.6448 -3.38%
2024-12-02 0 2.070 1.870 2.270 - - 0 0 - 1.702 1.538 1.867 - - 0 - 0.00%
2024-11-29 0 2.070 2.070 2.260 2.070 2.070 15,000 31,050 2.0700 1.702 1.702 1.859 1.702 1.702 18,239 1.7024 -8.81%
2024-11-28 0 2.270 2.050 2.270 1.800 2.280 800 1,684 2.1050 1.867 1.686 1.867 1.480 1.875 973 1.7311 22.04%
2024-11-27 0 1.860 1.860 2.060 - - 0 0 - 1.530 1.530 1.694 - - 0 - 0.00%
2024-11-26 0 1.860 1.860 2.100 - - 0 0 - 1.530 1.530 1.727 - - 0 - 3.33%
2024-11-25 0 1.800 1.800 2.150 1.600 2.050 15,400 27,536 1.7881 1.480 1.480 1.768 1.316 1.686 18,726 1.4705 -16.28%
2024-11-22 0 2.150 - 2.280 - - 0 0 - 1.768 - 1.875 - - 0 - 0.00%
2024-11-21 0 2.150 1.630 2.180 - - 0 0 - 1.768 1.341 1.793 - - 0 - 0.00%
2024-11-20 0 2.150 0.300 2.150 - - 0 0 - 1.768 0.247 1.768 - - 0 - 0.00%
2024-11-19 0 2.150 - 2.160 - - 0 0 - 1.768 - 1.776 - - 0 - 0.00%
2024-11-18 0 2.150 1.900 2.150 - - 0 0 - 1.768 1.563 1.768 - - 0 - 0.00%
2024-11-15 0 2.150 1.730 2.150 - - 0 0 - 1.768 1.423 1.768 - - 0 - 0.00%
2024-11-14 0 2.150 1.900 2.150 0.242 2.170 2,600 5,198 1.9992 1.768 1.563 1.768 0.199 1.785 3,161 1.6442 -0.92%
2024-11-13 0 2.170 1.900 2.200 - - 0 0 - 1.785 1.563 1.809 - - 0 - 0.00%
2024-11-12 0 2.170 1.900 2.200 - - 0 0 - 1.785 1.563 1.809 - - 0 - 0.00%
2024-11-11 0 2.170 1.900 2.170 - - 0 0 - 1.785 1.563 1.785 - - 0 - 0.00%
2024-11-08 0 2.170 2.130 2.200 1.800 2.170 16,400 33,832 2.0629 1.785 1.752 1.809 1.480 1.785 19,942 1.6965 -0.46%
2024-11-07 0 2.180 2.000 2.180 - - 0 0 - 1.793 1.645 1.793 - - 0 - -0.91%
2024-11-06 0 2.200 2.000 2.200 - - 0 0 - 1.809 1.645 1.809 - - 0 - -3.08%
2024-11-05 0 2.270 2.000 2.500 2.270 2.270 200 454 2.2700 1.867 1.645 2.056 1.867 1.867 243 1.8668 8.10%
2024-11-04 0 2.100 0.400 2.270 2.100 2.270 400 874 2.1850 1.727 0.329 1.867 1.727 1.867 486 1.7969 -2.33%
2024-11-01 0 2.150 - 2.270 - - 0 0 - 1.768 - 1.867 - - 0 - 0.00%
2024-10-31 0 2.150 - 2.270 - - 0 0 - 1.768 - 1.867 - - 0 - 0.00%
2024-10-30 0 2.150 - 2.270 - - 0 0 - 1.768 - 1.867 - - 0 - 0.00%
2024-10-29 0 2.150 2.150 2.270 2.150 2.280 4,200 9,550 2.2738 1.768 1.768 1.867 1.768 1.875 5,107 1.8700 0.00%
2024-10-28 0 2.150 - 2.280 - - 0 0 - 1.768 - 1.875 - - 0 - 0.00%
2024-10-25 0 2.150 1.260 2.150 - - 0 0 - 1.768 1.036 1.768 - - 0 - 0.00%
2024-10-24 0 2.150 2.150 2.280 - - 0 0 - 1.768 1.768 1.875 - - 0 - 0.00%
2024-10-23 0 2.150 - 2.250 - - 0 0 - 1.768 - 1.850 - - 0 - 0.00%
2024-10-22 0 2.150 2.150 2.280 - - 0 0 - 1.768 1.768 1.875 - - 0 - 0.00%
2024-10-21 0 2.150 - 2.280 - - 0 0 - 1.768 - 1.875 - - 0 - 0.00%
2024-10-18 0 2.150 2.150 2.280 2.150 2.200 10,200 22,430 2.1990 1.768 1.768 1.875 1.768 1.809 12,403 1.8085 -2.27%
2024-10-17 0 2.200 2.150 2.290 - - 0 0 - 1.809 1.768 1.883 - - 0 - 0.00%
2024-10-16 0 2.200 2.150 2.200 - - 0 0 - 1.809 1.768 1.809 - - 0 - 0.00%
2024-10-15 0 2.200 2.150 2.290 2.150 2.300 600 1,350 2.2500 1.809 1.768 1.883 1.768 1.892 730 1.8504 -4.35%
2024-10-14 0 2.300 2.150 2.320 - - 0 0 - 1.892 1.768 1.908 - - 0 - 0.00%
2024-10-10 0 2.300 2.150 2.300 - - 0 0 - 1.892 1.768 1.892 - - 0 - 0.00%
2024-10-09 0 2.300 2.150 2.300 - - 0 0 - 1.892 1.768 1.892 - - 0 - 0.00%
2024-10-08 0 2.300 2.160 2.300 2.300 2.300 400 920 2.3000 1.892 1.776 1.892 1.892 1.892 486 1.8915 0.00%
2024-10-07 0 2.300 2.300 2.480 2.160 2.300 75,200 170,936 2.2731 1.892 1.892 2.040 1.776 1.892 91,440 1.8694 0.00%
2024-10-04 0 2.300 2.300 2.480 2.140 2.490 7,800 18,592 2.3836 1.892 1.892 2.040 1.760 2.048 9,484 1.9603 -0.86%
2024-10-03 0 2.320 2.110 - - - 0 0 - 1.908 1.735 - - - 0 - 0.00%
2024-10-02 0 2.320 2.120 2.320 - - 0 0 - 1.908 1.743 1.908 - - 0 - 0.00%
2024-09-30 0 2.320 2.110 2.320 2.320 2.320 78,000 180,960 2.3200 1.908 1.735 1.908 1.908 1.908 94,845 1.9080 -1.69%
2024-09-27 0 2.360 2.110 2.360 - - 0 0 - 1.941 1.735 1.941 - - 0 - -3.28%
2024-09-26 0 2.440 2.340 2.440 2.400 2.450 10,800 26,292 2.4344 2.007 1.924 2.007 1.974 2.015 13,132 2.0021 3.39%
2024-09-25 0 2.360 2.330 2.360 2.330 2.390 12,600 29,736 2.3600 1.941 1.916 1.941 1.916 1.966 15,321 1.9409 -1.67%
2024-09-24 0 2.400 2.210 2.400 2.250 2.400 139,800 322,120 2.3041 1.974 1.817 1.974 1.850 1.974 169,991 1.8949 0.00%
2024-09-23 0 2.400 2.110 2.400 2.230 2.400 50,200 114,224 2.2754 1.974 1.735 1.974 1.834 1.974 61,041 1.8713 3.45%
2024-09-20 0 2.320 2.220 2.320 2.240 2.350 65,600 147,290 2.2453 1.908 1.826 1.908 1.842 1.933 79,767 1.8465 3.57%
2024-09-19 0 2.240 2.110 2.240 2.130 2.250 7,800 17,446 2.2367 1.842 1.735 1.842 1.752 1.850 9,484 1.8394 -0.44%
2024-09-17 0 2.250 2.130 2.240 2.100 2.280 30,000 67,622 2.2541 1.850 1.752 1.842 1.727 1.875 36,479 1.8537 -1.75%
2024-09-16 0 2.290 2.190 2.230 2.190 2.300 82,400 184,422 2.2381 1.883 1.801 1.834 1.801 1.892 100,195 1.8406 -2.55%
2024-09-13 0 2.350 2.230 2.350 2.210 2.350 71,400 162,496 2.2759 1.933 1.834 1.933 1.817 1.933 86,819 1.8717 -1.26%
2024-09-12 0 2.380 2.190 2.380 2.220 2.380 3,000 7,032 2.3440 1.957 1.801 1.957 1.826 1.957 3,648 1.9277 -2.46%
2024-09-11 0 2.440 2.230 2.470 2.120 2.440 182,000 411,580 2.2614 2.007 1.834 2.031 1.743 2.007 221,304 1.8598 -0.41%
2024-09-10 0 2.450 2.200 2.450 2.210 2.450 71,600 167,244 2.3358 2.015 1.809 2.015 1.817 2.015 87,062 1.9210 0.00%
2024-09-09 0 2.450 - 2.450 - - 0 0 - 2.015 - 2.015 - - 0 - 0.00%
2024-09-05 0 2.450 2.150 2.450 - - 1,283,400 3,195,666 2.4900 2.015 1.768 2.015 - - 1,560,558 2.0478 -1.61%
2024-09-04 0 2.490 2.490 2.550 2.170 2.450 17,200 41,724 2.4258 2.048 2.048 2.097 1.785 2.015 20,914 1.9950 1.63%
2024-09-03 0 2.450 - 2.580 2.450 2.450 2,000 4,900 2.4500 2.015 - 2.122 2.015 2.015 2,432 2.0149 -6.49%
2024-09-02 0 2.620 2.160 2.620 2.100 2.690 42,400 90,242 2.1283 2.155 1.776 2.155 1.727 2.212 51,557 1.7504 6.94%
2024-08-30 0 2.450 2.230 2.500 - - 0 0 - 2.015 1.834 2.056 - - 0 - 0.00%
2024-08-29 0 2.450 2.230 2.500 - - 0 0 - 2.015 1.834 2.056 - - 0 - 0.00%
2024-08-28 0 2.450 2.230 2.450 2.350 2.450 28,000 65,954 2.3555 2.015 1.834 2.015 1.933 2.015 34,047 1.9372 0.00%
2024-08-27 0 2.450 2.250 2.450 2.250 2.450 147,400 348,780 2.3662 2.015 1.850 2.015 1.850 2.015 179,232 1.9460 0.00%
2024-08-26 0 2.450 2.230 2.450 2.380 2.450 37,000 88,896 2.4026 2.015 1.834 2.015 1.957 2.015 44,990 1.9759 0.00%
2024-08-23 0 2.450 2.230 2.450 2.230 2.450 37,800 90,548 2.3954 2.015 1.834 2.015 1.834 2.015 45,963 1.9700 0.00%
2024-08-22 0 2.450 2.230 2.450 2.390 2.450 48,200 116,000 2.4066 2.015 1.834 2.015 1.966 2.015 58,609 1.9792 0.00%
2024-08-21 0 2.450 2.450 2.490 2.110 2.480 52,800 121,132 2.2942 2.015 2.015 2.048 1.735 2.040 64,202 1.8867 4.70%
2024-08-20 0 2.340 2.260 2.350 2.300 2.500 32,600 78,572 2.4102 1.924 1.859 1.933 1.892 2.056 39,640 1.9821 -0.43%
2024-08-19 0 2.350 2.350 2.450 2.350 2.500 4,800 11,660 2.4292 1.933 1.933 2.015 1.933 2.056 5,837 1.9977 0.00%
2024-08-16 0 2.350 2.450 2.560 2.350 2.400 26,600 63,830 2.3996 1.933 2.015 2.105 1.933 1.974 32,344 1.9734 -3.29%
2024-08-15 0 2.430 2.430 2.550 2.430 2.460 10,200 25,086 2.4594 1.998 1.998 2.097 1.998 2.023 12,403 2.0226 -5.45%
2024-08-14 0 2.570 2.460 2.570 2.600 2.600 1,000 2,600 2.6000 2.114 2.023 2.114 2.138 2.138 1,216 2.1382 0.39%
2024-08-13 0 2.560 2.440 2.580 - - 0 0 - 2.105 2.007 2.122 - - 0 - 0.00%
2024-08-12 0 2.560 2.400 2.580 - - 0 0 - 2.105 1.974 2.122 - - 0 - 0.00%
2024-08-09 0 2.560 2.400 2.600 - - 0 0 - 2.105 1.974 2.138 - - 0 - 0.00%
2024-08-08 0 2.560 2.520 2.600 2.450 2.650 31,400 77,918 2.4815 2.105 2.072 2.138 2.015 2.179 38,181 2.0408 -6.23%
2024-08-07 0 2.730 2.450 2.750 - - 1,100,000 3,003,000 2.7300 2.245 2.015 2.262 - - 1,337,552 2.2451 0.00%
2024-08-06 0 2.730 2.500 2.730 - - 0 0 - 2.245 2.056 2.245 - - 0 - -1.44%
2024-08-05 0 2.770 - 2.770 - - 0 0 - 2.278 - 2.278 - - 0 - 0.00%
2024-08-02 0 2.770 - 2.770 - - 0 0 - 2.278 - 2.278 - - 0 - 0.00%
2024-08-01 0 2.770 - 2.770 - - 0 0 - 2.278 - 2.278 - - 0 - 0.00%
2024-07-31 0 2.770 - 2.770 - - 0 0 - 2.278 - 2.278 - - 0 - 0.00%
2024-07-30 0 2.770 - 2.770 - - 0 0 - 2.278 - 2.278 - - 0 - 0.00%
2024-07-29 0 2.770 - 2.770 - - 0 0 - 2.278 - 2.278 - - 0 - 0.00%
2024-07-26 0 2.770 - 2.770 - - 0 0 - 2.278 - 2.278 - - 0 - 0.00%
2024-07-25 0 2.770 - 2.780 - - 0 0 - 2.278 - 2.286 - - 0 - 0.00%
2024-07-24 0 2.770 - 2.780 - - 0 0 - 2.278 - 2.286 - - 0 - 0.00%
2024-07-23 0 2.770 - 2.780 - - 0 0 - 2.278 - 2.286 - - 0 - 0.00%
2024-07-22 0 2.770 - 2.770 2.550 2.770 4,400 12,100 2.7500 2.278 - 2.278 2.097 2.278 5,350 2.2616 7.36%
2024-07-19 0 2.580 2.400 2.580 - - 0 0 - 2.122 1.974 2.122 - - 0 - -0.39%
2024-07-18 0 2.590 2.450 2.590 - - 0 0 - 2.130 2.015 2.130 - - 0 - -0.38%
2024-07-17 0 2.600 2.400 2.600 - - 0 0 - 2.138 1.974 2.138 - - 0 - 0.00%
2024-07-16 0 2.600 2.400 2.600 - - 0 0 - 2.138 1.974 2.138 - - 0 - 0.00%
2024-07-15 0 2.600 - 2.750 - - 0 0 - 2.138 - 2.262 - - 0 - 0.00%
2024-07-12 0 2.600 2.450 2.740 - - 0 0 - 2.138 2.015 2.253 - - 0 - 0.00%
2024-07-11 0 2.600 2.460 2.760 - - 0 0 - 2.138 2.023 2.270 - - 0 - 0.00%
2024-07-10 0 2.600 2.580 2.760 - - 0 0 - 2.138 2.122 2.270 - - 0 - 0.00%
2024-07-09 0 2.600 2.580 2.750 - - 1,500,000 3,900,000 2.6000 2.138 2.122 2.262 - - 1,823,934 2.1382 0.00%
2024-07-08 0 2.600 2.600 2.760 - - 0 0 - 2.138 2.138 2.270 - - 0 - 1.56%
2024-07-05 0 2.560 2.580 2.750 2.560 2.560 400 1,024 2.5600 2.105 2.122 2.262 2.105 2.105 486 2.1053 0.79%
2024-07-04 0 2.540 2.400 2.540 - - 0 0 - 2.089 1.974 2.089 - - 0 - -0.39%
2024-07-03 0 2.550 2.410 2.550 2.530 2.560 8,000 20,416 2.5520 2.097 1.982 2.097 2.081 2.105 9,728 2.0988 2.00%
2024-07-02 0 2.500 2.500 2.530 2.500 2.500 34,400 86,000 2.5000 2.056 2.056 2.081 2.056 2.056 41,829 2.0560 0.00%
2024-06-28 0 2.500 2.340 2.530 - - 0 0 - 2.056 1.924 2.081 - - 0 - 0.00%
2024-06-27 0 2.500 2.320 2.530 - - 0 0 - 2.056 1.908 2.081 - - 0 - 0.00%
2024-06-26 0 2.500 2.330 2.560 - - 0 0 - 2.056 1.916 2.105 - - 0 - 0.00%
2024-06-25 0 2.500 2.300 2.550 - - 0 0 - 2.056 1.892 2.097 - - 0 - 0.00%
2024-06-24 0 2.500 2.420 2.560 2.500 2.500 16,800 42,000 2.5000 2.056 1.990 2.105 2.056 2.056 20,428 2.0560 -3.85%
2024-06-21 0 2.600 2.400 2.600 2.600 2.620 7,600 19,860 2.6132 2.138 1.974 2.138 2.138 2.155 9,241 2.1491 -0.76%
2024-06-20 0 2.620 2.400 2.680 2.390 2.620 34,000 85,014 2.5004 2.155 1.974 2.204 1.966 2.155 41,343 2.0563 16.44%
2024-06-19 0 2.250 2.250 - - - 0 0 - 1.850 1.850 - - - 0 - 0.45%
2024-06-18 0 2.240 2.220 - - - 0 0 - 1.842 1.826 - - - 0 - 0.00%
2024-06-17 0 2.240 2.240 - 2.220 2.220 4,200 9,324 2.2200 1.842 1.842 - 1.826 1.826 5,107 1.8257 -0.88%
2024-06-14 0 2.260 2.260 - 2.250 2.250 10,000 22,500 2.2500 1.859 1.859 - 1.850 1.850 12,160 1.8504 -1.74%
2024-06-13 0 2.300 2.300 - - - 0 0 - 1.892 1.892 - - - 0 - 0.00%
2024-06-12 0 2.300 2.250 2.540 - - 0 0 - 1.892 1.850 2.089 - - 0 - 0.00%
2024-06-11 0 2.300 2.300 2.840 2.300 2.850 11,200 25,992 2.3207 1.892 1.892 2.336 1.892 2.344 13,619 1.9086 -8.00%
2024-06-07 0 2.500 2.310 2.590 2.500 2.500 200 500 2.5000 2.056 1.900 2.130 2.056 2.056 243 2.0560 0.40%
2024-06-06 0 2.490 2.360 2.570 2.360 2.590 38,600 94,754 2.4548 2.048 1.941 2.114 1.941 2.130 46,936 2.0188 12.16%
2024-06-05 0 2.220 2.220 - - - 0 0 - 1.826 1.826 - - - 0 - 0.91%
2024-06-04 0 2.200 2.200 2.560 - - 0 0 - 1.809 1.809 2.105 - - 0 - 0.00%
2024-06-03 0 2.200 2.200 - 2.200 2.200 16,000 35,200 2.2000 1.809 1.809 - 1.809 1.809 19,455 1.8093 -6.38%
2024-05-31 0 2.350 2.320 - - - 0 0 - 1.933 1.908 - - - 0 - 0.00%
2024-05-30 0 2.350 2.330 2.600 2.330 2.360 21,000 49,418 2.3532 1.933 1.916 2.138 1.916 1.941 25,535 1.9353 -6.00%
2024-05-29 0 2.500 2.500 - 2.500 2.500 200 500 2.5000 2.056 2.056 - 2.056 2.056 243 2.0560 0.00%
2024-05-28 0 2.500 2.500 - 2.500 2.500 1,000 2,500 2.5000 2.056 2.056 - 2.056 2.056 1,216 2.0560 0.00%
2024-05-27 0 2.500 2.500 - 2.500 2.500 72,200 180,500 2.5000 2.056 2.056 - 2.056 2.056 87,792 2.0560 -2.34%
2024-05-24 0 2.560 2.560 - 2.560 2.560 11,800 30,208 2.5600 2.105 2.105 - 2.105 2.105 14,348 2.1053 0.00%
2024-05-23 0 2.560 2.560 - 2.560 2.560 2,200 5,632 2.5600 2.105 2.105 - 2.105 2.105 2,675 2.1053 0.00%
2024-05-22 0 2.560 2.560 - 2.560 2.570 11,800 30,312 2.5688 2.105 2.105 - 2.105 2.114 14,348 2.1126 0.00%
2024-05-21 0 2.560 2.560 - 2.560 2.560 400 1,024 2.5600 2.105 2.105 - 2.105 2.105 486 2.1053 0.00%
2024-05-20 0 2.560 2.360 2.560 2.560 2.580 16,600 42,626 2.5678 2.105 1.941 2.105 2.105 2.122 20,185 2.1118 -0.39%
2024-05-17 0 2.570 2.570 - - - 0 0 - 2.114 2.114 - - - 0 - 0.78%
2024-05-16 0 2.550 2.550 - 2.550 2.550 4,000 10,200 2.5500 2.097 2.097 - 2.097 2.097 4,864 2.0971 0.00%
2024-05-14 0 2.550 2.540 2.550 2.450 2.600 36,600 92,250 2.5205 2.097 2.089 2.097 2.015 2.138 44,504 2.0728 2.00%
2024-05-13 0 2.500 2.160 2.620 2.350 2.500 17,000 40,250 2.3676 2.056 1.776 2.155 1.933 2.056 20,671 1.9471 6.38%
2024-05-10 0 2.350 2.120 2.360 2.080 2.350 112,400 250,152 2.2256 1.933 1.743 1.941 1.711 1.933 136,673 1.8303 13.53%
2024-05-09 0 2.070 2.070 - 2.060 2.220 10,600 22,218 2.0960 1.702 1.702 - 1.694 1.826 12,889 1.7238 -6.76%
2024-05-08 0 2.220 2.100 - 2.110 2.220 35,400 78,044 2.2046 1.826 1.727 - 1.735 1.826 43,045 1.8131 5.21%
2024-05-07 0 2.110 2.100 2.150 2.100 2.150 248,800 525,004 2.1101 1.735 1.727 1.768 1.727 1.768 302,530 1.7354 0.48%
2024-05-06 0 2.100 2.100 2.200 - - 0 0 - 1.727 1.727 1.809 - - 0 - 0.00%
2024-05-03 0 2.100 2.160 2.200 2.100 2.100 8,000 16,800 2.1000 1.727 1.776 1.809 1.727 1.727 9,728 1.7270 0.00%
2024-05-02 0 2.100 2.000 2.300 - - 0 0 - 1.727 1.645 1.892 - - 0 - 0.00%
2024-04-30 0 2.100 2.100 2.220 - - 0 0 - 1.727 1.727 1.826 - - 0 - 0.00%
2024-04-29 0 2.100 2.020 2.200 1.830 2.100 38,800 78,420 2.0211 1.727 1.661 1.809 1.505 1.727 47,179 1.6622 0.00%
2024-04-26 0 2.100 2.100 - 2.100 2.100 482,800 1,013,880 2.1000 1.727 1.727 - 1.727 1.727 587,064 1.7270 0.48%
2024-04-25 0 2.090 2.050 2.090 2.090 2.090 10,200 21,318 2.0900 1.719 1.686 1.719 1.719 1.719 12,403 1.7188 4.50%
2024-04-24 0 2.000 2.000 2.090 2.000 2.000 200 400 2.0000 1.645 1.645 1.719 1.645 1.645 243 1.6448 -4.31%
2024-04-23 0 2.090 2.000 2.090 2.090 2.090 100,800 210,672 2.0900 1.719 1.645 1.719 1.719 1.719 122,568 1.7188 4.50%
2024-04-22 0 2.000 2.000 2.100 2.000 2.000 200 400 2.0000 1.645 1.645 1.727 1.645 1.645 243 1.6448 -4.76%
2024-04-19 0 2.100 2.000 2.100 - - 0 0 - 1.727 1.645 1.727 - - 0 - 0.00%
2024-04-18 0 2.100 2.000 2.100 - - 0 0 - 1.727 1.645 1.727 - - 0 - 0.00%
2024-04-17 0 2.100 1.900 2.100 2.100 2.100 10,200 21,420 2.1000 1.727 1.563 1.727 1.727 1.727 12,403 1.7270 0.00%
2024-04-16 0 2.100 2.000 - - - 0 0 - 1.727 1.645 - - - 0 - 0.00%
2024-04-15 0 2.100 2.000 2.100 - - 0 0 - 1.727 1.645 1.727 - - 0 - 0.00%
2024-04-12 0 2.100 1.950 2.100 2.100 2.100 23,600 49,560 2.1000 1.727 1.604 1.727 1.727 1.727 28,697 1.7270 0.00%
2024-04-11 0 2.100 1.840 2.100 2.090 2.110 230,600 484,454 2.1008 1.727 1.513 1.727 1.719 1.735 280,399 1.7277 0.48%
2024-04-10 0 2.090 2.000 2.090 2.100 2.180 22,000 46,560 2.1164 1.719 1.645 1.719 1.727 1.793 26,751 1.7405 -3.24%
2024-04-09 0 2.160 2.120 2.180 2.120 2.160 15,000 32,000 2.1333 1.776 1.743 1.793 1.743 1.776 18,239 1.7544 0.00%
2024-04-08 0 2.160 2.100 2.180 2.160 2.160 10,000 21,600 2.1600 1.776 1.727 1.793 1.776 1.776 12,160 1.7764 2.37%
2024-04-05 0 2.110 2.100 - - - 0 0 - 1.735 1.727 - - - 0 - 0.00%
2024-04-03 0 2.110 2.100 2.300 - - 0 0 - 1.735 1.727 1.892 - - 0 - 0.00%
2024-04-02 0 2.110 2.110 2.180 2.020 2.400 122,400 268,190 2.1911 1.735 1.735 1.793 1.661 1.974 148,833 1.8020 -3.21%
2024-03-28 0 2.180 - 2.180 - - 0 0 - 1.793 - 1.793 - - 0 - 0.00%
2024-03-27 0 2.180 2.180 - 2.180 2.180 29,400 64,092 2.1800 1.793 1.793 - 1.793 1.793 35,749 1.7928 3.81%
2024-03-26 0 2.100 2.100 - - - 0 0 - 1.727 1.727 - - - 0 - 0.00%
2024-03-25 0 2.100 2.100 2.580 2.100 2.100 800 1,680 2.1000 1.727 1.727 2.122 1.727 1.727 973 1.7270 0.00%
2024-03-22 0 2.100 - - - - 0 0 - 1.727 - - - - 0 - 0.00%
2024-03-21 0 2.100 - 2.100 - - 0 0 - 1.727 - 1.727 - - 0 - -1.41%
2024-03-20 0 2.130 - 2.130 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
2024-03-19 0 2.130 - 2.130 - - 0 0 - 1.752 - 1.752 - - 0 - -0.93%
2024-03-18 0 2.150 - 2.150 - - 0 0 - 1.768 - 1.768 - - 0 - 0.00%
2024-03-15 0 2.150 - 2.150 - - 0 0 - 1.768 - 1.768 - - 0 - 0.00%
2024-03-14 0 2.150 - 2.150 - - 0 0 - 1.768 - 1.768 - - 0 - 0.00%
2024-03-13 0 2.150 - 2.150 - - 0 0 - 1.768 - 1.768 - - 0 - 0.00%
2024-03-12 0 2.150 - 2.150 - - 0 0 - 1.768 - 1.768 - - 0 - -0.46%
2024-03-11 0 2.160 - 2.160 - - 0 0 - 1.776 - 1.776 - - 0 - 0.00%
2024-03-08 0 2.160 - 2.160 - - 0 0 - 1.776 - 1.776 - - 0 - 0.00%
2024-03-07 0 2.160 1.690 2.160 2.160 2.160 9,800 21,168 2.1600 1.776 1.390 1.776 1.776 1.776 11,916 1.7764 14.89%
2024-03-06 0 1.880 - - - - 0 0 - 1.546 - - - - 0 - 0.00%
2024-03-05 0 1.880 - 1.880 1.880 1.880 4,000 7,520 1.8800 1.546 - 1.546 1.546 1.546 4,864 1.5461 0.00%
2024-03-04 0 1.880 - - - - 0 0 - 1.546 - - - - 0 - 0.00%
2024-03-01 0 1.880 1.640 1.890 - - 0 0 - 1.546 1.349 1.554 - - 0 - 0.00%
2024-02-29 0 1.880 - 1.880 - - 0 0 - 1.546 - 1.546 - - 0 - -0.53%
2024-02-28 0 1.890 - - - - 0 0 - 1.554 - - - - 0 - 0.00%
2024-02-27 0 1.890 - - - - 0 0 - 1.554 - - - - 0 - 0.00%
2024-02-26 0 1.890 - - - - 0 0 - 1.554 - - - - 0 - 0.00%
2024-02-23 0 1.890 - - - - 0 0 - 1.554 - - - - 0 - 0.00%
2024-02-22 0 1.890 - 1.890 - - 0 0 - 1.554 - 1.554 - - 0 - 0.00%
2024-02-21 0 1.890 1.680 - 1.890 1.890 2,000 3,780 1.8900 1.554 1.382 - 1.554 1.554 2,432 1.5543 -14.09%
2024-02-20 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-19 0 2.200 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2024-02-16 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-15 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-14 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-09 0 2.200 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2024-02-08 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-07 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-06 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-05 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-02 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-02-01 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-01-31 0 2.200 - 2.400 - - 0 0 - 1.809 - 1.974 - - 0 - 0.00%
2024-01-30 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2024-01-29 0 2.200 1.960 2.200 - - 0 0 - 1.809 1.612 1.809 - - 0 - 0.00%
2024-01-26 0 2.200 1.110 2.140 - - 0 0 - 1.809 0.913 1.760 - - 0 - 0.00%
2024-01-25 0 2.200 1.250 2.140 - - 0 0 - 1.809 1.028 1.760 - - 0 - -0.45%
2024-01-24 0 2.210 1.680 2.210 - - 0 0 - 1.817 1.382 1.817 - - 0 - 0.00%
2024-01-23 0 2.210 1.760 2.210 2.210 2.210 11,400 25,194 2.2100 1.817 1.447 1.817 1.817 1.817 13,862 1.8175 4.74%
2024-01-22 0 2.110 - - - - 0 0 - 1.735 - - - - 0 - 0.00%
2024-01-19 0 2.110 - 2.110 - - 0 0 - 1.735 - 1.735 - - 0 - 0.00%
2024-01-18 0 2.110 - 2.110 - - 0 0 - 1.735 - 1.735 - - 0 - 0.00%
2024-01-17 0 2.110 - 2.220 - - 0 0 - 1.735 - 1.826 - - 0 - 0.00%
2024-01-16 0 2.110 - 2.110 - - 0 0 - 1.735 - 1.735 - - 0 - 0.00%
2024-01-15 0 2.110 - 2.110 - - 0 0 - 1.735 - 1.735 - - 0 - 0.00%
2024-01-12 0 2.110 1.900 2.110 2.110 2.110 1,800 3,798 2.1100 1.735 1.563 1.735 1.735 1.735 2,189 1.7353 0.00%
2024-01-11 0 2.110 1.900 2.050 - - 0 0 - 1.735 1.563 1.686 - - 0 - -0.94%
2024-01-10 0 2.130 1.900 2.130 1.950 2.130 2,400 4,752 1.9800 1.752 1.563 1.752 1.604 1.752 2,918 1.6283 9.23%
2024-01-09 0 1.950 1.900 2.250 1.950 1.950 8,800 17,160 1.9500 1.604 1.563 1.850 1.604 1.604 10,700 1.6037 -5.80%
2024-01-08 0 2.070 1.900 2.070 - - 0 0 - 1.702 1.563 1.702 - - 0 - 0.00%
2024-01-05 0 2.070 1.040 - - - 0 0 - 1.702 0.855 - - - 0 - 0.00%
2024-01-04 0 2.070 - 2.080 2.070 2.080 185,400 383,780 2.0700 1.702 - 1.711 1.702 1.711 225,438 1.7024 2.48%
2024-01-03 0 2.020 2.020 2.250 - - 0 0 - 1.661 1.661 1.850 - - 0 - 3.06%
2024-01-02 0 1.960 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2023-12-29 0 1.960 2.010 - 1.900 1.960 149,800 285,566 1.9063 1.612 1.653 - 1.563 1.612 182,150 1.5677 3.16%
2023-12-28 0 1.900 1.900 2.120 1.900 2.130 1,000 1,946 1.9460 1.563 1.563 1.743 1.563 1.752 1,216 1.6004 -1.55%
2023-12-27 0 1.930 1.900 - - - 0 0 - 1.587 1.563 - - - 0 - 0.00%
2023-12-22 0 1.930 1.900 - - - 0 0 - 1.587 1.563 - - - 0 - 0.00%
2023-12-21 0 1.930 1.900 2.060 - - 0 0 - 1.587 1.563 1.694 - - 0 - 0.00%
2023-12-20 0 1.930 1.900 - - - 0 0 - 1.587 1.563 - - - 0 - 0.00%
2023-12-19 0 1.930 1.900 - - - 0 0 - 1.587 1.563 - - - 0 - 0.00%
2023-12-18 0 1.930 1.900 - - - 0 0 - 1.587 1.563 - - - 0 - 0.00%
2023-12-15 0 1.930 - 2.050 - - 0 0 - 1.587 - 1.686 - - 0 - 0.00%
2023-12-14 0 1.930 1.900 2.050 - - 0 0 - 1.587 1.563 1.686 - - 0 - 0.00%
2023-12-13 0 1.930 1.910 2.040 1.900 2.050 20,800 39,614 1.9045 1.587 1.571 1.678 1.563 1.686 25,292 1.5663 1.58%
2023-12-12 0 1.900 1.900 - 1.900 1.900 12,000 22,800 1.9000 1.563 1.563 - 1.563 1.563 14,591 1.5626 0.00%
2023-12-11 0 1.900 1.900 2.130 1.900 2.000 159,800 316,800 1.9825 1.563 1.563 1.752 1.563 1.645 194,310 1.6304 0.00%
2023-12-08 0 1.900 1.900 2.080 - - 0 0 - 1.563 1.563 1.711 - - 0 - 5.56%
2023-12-07 0 1.800 1.800 - 1.800 1.800 200 360 1.8000 1.480 1.480 - 1.480 1.480 243 1.4803 0.00%
2023-12-06 0 1.800 1.320 - 1.800 1.800 121,800 219,240 1.8000 1.480 1.086 - 1.480 1.480 148,103 1.4803 0.00%
2023-12-05 0 1.800 - - 1.800 1.800 10,000 18,000 1.8000 1.480 - - 1.480 1.480 12,160 1.4803 0.00%
2023-12-04 0 1.800 1.620 - 1.800 1.800 6,000 10,800 1.8000 1.480 1.332 - 1.480 1.480 7,296 1.4803 -4.76%
2023-12-01 0 1.890 1.890 2.060 1.890 2.080 6,600 13,690 2.0742 1.554 1.554 1.694 1.554 1.711 8,025 1.7059 -0.53%
2023-11-30 0 1.900 - 1.900 1.900 1.900 10,000 19,000 1.9000 1.563 - 1.563 1.563 1.563 12,160 1.5626 4.40%
2023-11-29 0 1.820 - - - - 0 0 - 1.497 - - - - 0 - 0.00%
2023-11-28 0 1.820 1.820 2.200 1.810 1.810 400 724 1.8100 1.497 1.497 1.809 1.489 1.489 486 1.4885 -12.50%
2023-11-27 0 2.080 - 2.250 - - 0 0 - 1.711 - 1.850 - - 0 - 0.00%
2023-11-24 0 2.080 - 2.250 - - 0 0 - 1.711 - 1.850 - - 0 - 0.00%
2023-11-23 0 2.080 1.770 2.250 - - 0 0 - 1.711 1.456 1.850 - - 0 - 0.00%
2023-11-22 0 2.080 - 2.250 - - 0 0 - 1.711 - 1.850 - - 0 - 0.00%
2023-11-21 0 2.080 2.080 2.250 1.780 2.230 600 1,218 2.0300 1.711 1.711 1.850 1.464 1.834 730 1.6695 0.00%
2023-11-20 0 2.080 2.080 2.250 1.650 2.080 4,000 8,232 2.0580 1.711 1.711 1.850 1.357 1.711 4,864 1.6925 -0.95%
2023-11-17 0 2.100 - 2.100 2.200 2.200 600 1,320 2.2000 1.727 - 1.727 1.809 1.809 730 1.8093 3.96%
2023-11-16 0 2.020 - 2.250 - - 0 0 - 1.661 - 1.850 - - 0 - 0.00%
2023-11-15 0 2.020 - 2.020 2.020 2.020 7,400 14,948 2.0200 1.661 - 1.661 1.661 1.661 8,998 1.6612 1.51%
2023-11-14 0 1.990 - 2.020 - - 0 0 - 1.637 - 1.661 - - 0 - 0.00%
2023-11-13 0 1.990 - 2.020 - - 0 0 - 1.637 - 1.661 - - 0 - 0.00%
2023-11-10 0 1.990 - 2.020 - - 0 0 - 1.637 - 1.661 - - 0 - 0.00%
2023-11-09 0 1.990 - 2.020 - - 0 0 - 1.637 - 1.661 - - 0 - 0.00%
2023-11-08 0 1.990 - 2.010 - - 0 0 - 1.637 - 1.653 - - 0 - 0.00%
2023-11-07 0 1.990 - 1.990 - - 0 0 - 1.637 - 1.637 - - 0 - -1.00%
2023-11-06 0 2.010 - 2.010 2.020 2.020 200 404 2.0200 1.653 - 1.653 1.661 1.661 243 1.6612 3.08%
2023-11-03 0 1.950 - 1.950 - - 0 0 - 1.604 - 1.604 - - 0 - 0.00%
2023-11-02 0 1.950 - 2.000 - - 0 0 - 1.604 - 1.645 - - 0 - 0.00%
2023-11-01 0 1.950 - 2.020 - - 0 0 - 1.604 - 1.661 - - 0 - 0.00%
2023-10-31 0 1.950 - 2.000 - - 0 0 - 1.604 - 1.645 - - 0 - 0.00%
2023-10-30 0 1.950 2.000 2.010 - - 0 0 - 1.604 1.645 1.653 - - 0 - 0.00%
2023-10-27 0 1.950 - 1.950 - - 0 0 - 1.604 - 1.604 - - 0 - 0.00%
2023-10-26 0 1.950 - 1.950 - - 0 0 - 1.604 - 1.604 - - 0 - 0.00%
2023-10-25 0 1.950 - 1.950 - - 0 0 - 1.604 - 1.604 - - 0 - 0.00%
2023-10-24 0 1.950 - 1.950 - - 0 0 - 1.604 - 1.604 - - 0 - 0.00%
2023-10-20 0 1.950 - 2.020 - - 0 0 - 1.604 - 1.661 - - 0 - 0.00%
2023-10-19 0 1.950 - 1.950 - - 0 0 - 1.604 - 1.604 - - 0 - 0.00%
2023-10-18 0 1.950 1.210 2.100 - - 0 0 - 1.604 0.995 1.727 - - 0 - 0.00%
2023-10-17 0 1.950 1.620 2.050 1.950 1.950 200 390 1.9500 1.604 1.332 1.686 1.604 1.604 243 1.6037 8.33%
2023-10-16 0 1.800 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2023-10-13 0 1.800 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2023-10-12 0 1.800 1.600 1.800 - - 0 0 - 1.480 1.316 1.480 - - 0 - 0.00%
2023-10-11 0 1.800 - 1.800 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-10-10 0 1.800 1.310 1.990 - - 0 0 - 1.480 1.077 1.637 - - 0 - 0.00%
2023-10-09 0 1.800 1.440 1.800 - - 0 0 - 1.480 1.184 1.480 - - 0 - -0.55%
2023-10-06 0 1.810 1.350 - - - 0 0 - 1.489 1.110 - - - 0 - 0.00%
2023-10-05 0 1.810 1.500 - - - 0 0 - 1.489 1.234 - - - 0 - 0.00%
2023-10-04 0 1.810 1.330 - - - 0 0 - 1.489 1.094 - - - 0 - 0.00%
2023-10-03 0 1.810 1.320 - - - 0 0 - 1.489 1.086 - - - 0 - 0.00%
2023-09-29 0 1.810 1.500 1.820 - - 0 0 - 1.489 1.234 1.497 - - 0 - 0.00%
2023-09-28 0 1.810 1.500 1.820 1.380 1.950 140,400 272,338 1.9397 1.489 1.234 1.497 1.135 1.604 170,720 1.5952 -0.55%
2023-09-27 0 1.820 1.600 1.820 - - 0 0 - 1.497 1.316 1.497 - - 0 - 0.00%
2023-09-26 0 1.820 1.820 1.920 1.820 2.200 218,200 427,348 1.9585 1.497 1.497 1.579 1.497 1.809 265,322 1.6107 -6.19%
2023-09-25 0 1.940 - 2.060 - - 0 0 - 1.595 - 1.694 - - 0 - 0.00%
2023-09-22 0 1.940 - 2.190 1.940 1.940 150,000 291,000 1.9400 1.595 - 1.801 1.595 1.595 182,393 1.5955 0.00%
2023-09-21 0 1.940 - 2.200 - - 0 0 - 1.595 - 1.809 - - 0 - 0.00%
2023-09-20 0 1.940 1.330 2.100 - - 0 0 - 1.595 1.094 1.727 - - 0 - 0.00%
2023-09-19 0 1.940 - 2.080 - - 0 0 - 1.595 - 1.711 - - 0 - 0.00%
2023-09-18 0 1.940 - 1.940 - - 0 0 - 1.595 - 1.595 - - 0 - 0.00%
2023-09-15 0 1.940 - 2.130 - - 0 0 - 1.595 - 1.752 - - 0 - 0.00%
2023-09-14 0 1.940 - 1.940 - - 0 0 - 1.595 - 1.595 - - 0 - 0.00%
2023-09-13 0 1.940 - 2.090 - - 0 0 - 1.595 - 1.719 - - 0 - 0.00%
2023-09-12 0 1.940 1.940 - 1.650 1.960 491,400 934,676 1.9021 1.595 1.595 - 1.357 1.612 597,521 1.5643 17.58%
2023-09-11 0 1.650 - - 1.600 1.650 322,600 531,540 1.6477 1.357 - - 1.316 1.357 392,267 1.3550 0.00%
2023-09-07 0 1.650 1.640 1.650 1.640 1.650 10,800 17,808 1.6489 1.357 1.349 1.357 1.349 1.357 13,132 1.3560 5.10%
2023-09-06 0 1.570 1.570 1.810 1.500 1.500 200 300 1.5000 1.291 1.291 1.489 1.234 1.234 243 1.2336 7.53%
2023-09-05 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-09-04 0 1.460 1.400 - - - 0 0 - 1.201 1.151 - - - 0 - 0.00%
2023-08-31 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-30 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-29 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-28 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-25 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-24 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-23 0 1.460 1.460 - - - 0 0 - 1.201 1.201 - - - 0 - 0.00%
2023-08-22 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-21 0 1.460 1.430 - - - 0 0 - 1.201 1.176 - - - 0 - 0.00%
2023-08-18 0 1.460 1.330 - - - 0 0 - 1.201 1.094 - - - 0 - 0.00%
2023-08-17 0 1.460 1.460 - 1.460 1.460 124,800 182,208 1.4600 1.201 1.201 - 1.201 1.201 151,751 1.2007 -0.68%
2023-08-16 0 1.470 1.320 1.470 - - 0 0 - 1.209 1.086 1.209 - - 0 - -0.68%
2023-08-15 0 1.480 1.320 - 1.480 1.480 4,200 6,216 1.4800 1.217 1.086 - 1.217 1.217 5,107 1.2171 1.37%
2023-08-14 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-11 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-10 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-09 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-08 0 1.460 1.320 - - - 1,609,800 2,350,308 1.4600 1.201 1.086 - - - 1,957,446 1.2007 0.00%
2023-08-07 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-04 0 1.460 1.330 - - - 0 0 - 1.201 1.094 - - - 0 - 0.00%
2023-08-03 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-02 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-08-01 0 1.460 1.320 - - - 0 0 - 1.201 1.086 - - - 0 - 0.00%
2023-07-31 0 1.460 1.300 1.500 - - 0 0 - 1.201 1.069 1.234 - - 0 - 0.00%
2023-07-28 0 1.460 1.460 1.500 - - 0 0 - 1.201 1.201 1.234 - - 0 - 0.00%
2023-07-27 0 1.460 1.460 1.500 1.460 1.500 93,800 138,410 1.4756 1.201 1.201 1.234 1.201 1.234 114,057 1.2135 -2.67%
2023-07-26 0 1.500 1.460 - - - 0 0 - 1.234 1.201 - - - 0 - 0.00%
2023-07-25 0 1.500 1.500 - - - 0 0 - 1.234 1.234 - - - 0 - 0.00%
2023-07-24 0 1.500 1.500 - 1.500 1.500 5,400 8,100 1.5000 1.234 1.234 - 1.234 1.234 6,566 1.2336 2.74%
2023-07-21 0 1.460 1.460 - - - 0 0 - 1.201 1.201 - - - 0 - 0.00%
2023-07-20 0 1.460 1.460 - - - 0 0 - 1.201 1.201 - - - 0 - 0.00%
2023-07-19 0 1.460 1.460 - 1.460 1.460 200 292 1.4600 1.201 1.201 - 1.201 1.201 243 1.2007 -0.68%
2023-07-18 0 1.470 1.460 - - - 0 0 - 1.209 1.201 - - - 0 - 0.00%
2023-07-14 0 1.470 1.470 - - - 0 0 - 1.209 1.209 - - - 0 - 0.00%
2023-07-13 0 1.470 1.470 - - - 0 0 - 1.209 1.209 - - - 0 - 0.00%
2023-07-12 0 1.470 1.470 - 1.470 1.470 600 882 1.4700 1.209 1.209 - 1.209 1.209 730 1.2089 0.68%
2023-07-11 0 1.460 1.460 1.470 1.460 1.460 4,800 7,008 1.4600 1.201 1.201 1.209 1.201 1.201 5,837 1.2007 -0.68%
2023-07-10 0 1.470 1.470 1.520 1.470 1.550 9,400 14,458 1.5381 1.209 1.209 1.250 1.209 1.275 11,430 1.2649 0.00%
2023-07-07 0 1.470 1.460 1.600 - - 0 0 - 1.209 1.201 1.316 - - 0 - 0.00%
2023-07-06 0 1.470 1.470 1.590 1.460 1.600 16,400 26,184 1.5966 1.209 1.209 1.308 1.201 1.316 19,942 1.3130 -8.70%
2023-07-05 0 1.610 1.470 - - - 0 0 - 1.324 1.209 - - - 0 - 0.00%
2023-07-04 0 1.610 1.610 1.800 - - 0 0 - 1.324 1.324 1.480 - - 0 - 0.62%
2023-07-03 0 1.600 1.460 1.800 - - 0 0 - 1.316 1.201 1.480 - - 0 - 0.00%
2023-06-30 0 1.600 - - - - 0 0 - 1.316 - - - - 0 - 0.00%
2023-06-29 0 1.600 - 1.600 - - 0 0 - 1.316 - 1.316 - - 0 - 0.00%
2023-06-28 0 1.600 1.560 - 1.560 1.600 200,600 318,808 1.5893 1.316 1.283 - 1.283 1.316 243,921 1.3070 2.56%
2023-06-27 0 1.560 - 1.560 1.560 1.560 100,400 156,624 1.5600 1.283 - 1.283 1.283 1.283 122,082 1.2829 -7.69%
2023-06-26 0 1.690 0.650 1.690 1.690 1.690 400 658 1.6450 1.390 0.535 1.390 1.390 1.390 486 1.3528 0.00%
2023-06-23 0 1.690 1.550 - - - 0 0 - 1.390 1.275 - - - 0 - 0.00%
2023-06-21 0 1.690 1.550 - - - 0 0 - 1.390 1.275 - - - 0 - 0.00%
2023-06-20 0 1.690 1.670 1.690 1.690 1.700 4,000 6,796 1.6990 1.390 1.373 1.390 1.390 1.398 4,864 1.3973 2.42%
2023-06-19 0 1.650 1.650 - - - 0 0 - 1.357 1.357 - - - 0 - 0.00%
2023-06-16 0 1.650 1.650 - - - 233,400 373,440 1.6000 1.357 1.357 - - - 283,804 1.3158 3.12%
2023-06-15 0 1.600 1.130 1.600 1.550 1.600 221,000 353,550 1.5998 1.316 0.929 1.316 1.275 1.316 268,726 1.3157 0.63%
2023-06-14 0 1.590 1.590 - - - 0 0 - 1.308 1.308 - - - 0 - 0.00%
2023-06-13 0 1.590 1.590 - - - 0 0 - 1.308 1.308 - - - 0 - 0.00%
2023-06-12 0 1.590 1.550 - - - 0 0 - 1.308 1.275 - - - 0 - 0.00%
2023-06-09 0 1.590 1.590 - - - 0 0 - 1.308 1.308 - - - 0 - 0.00%
2023-06-08 0 1.590 1.590 - - - 0 0 - 1.308 1.308 - - - 0 - 0.00%
2023-06-07 0 1.590 1.150 - - - 0 0 - 1.308 0.946 - - - 0 - 0.00%
2023-06-06 0 1.590 1.110 1.590 1.620 1.620 1,200 1,944 1.6200 1.308 0.913 1.308 1.332 1.332 1,459 1.3323 0.00%
2023-06-05 0 1.590 - - - - 0 0 - 1.308 - - - - 0 - 0.00%
2023-06-02 0 1.590 - 1.600 1.590 1.590 78,400 124,656 1.5900 1.308 - 1.316 1.308 1.308 95,331 1.3076 1.92%
2023-06-01 0 1.560 - 1.600 - - 0 0 - 1.283 - 1.316 - - 0 - 0.00%
2023-05-31 0 1.560 1.560 - - - 0 0 - 1.283 1.283 - - - 0 - 0.00%
2023-05-30 0 1.560 1.560 - 1.560 1.560 90,200 140,712 1.5600 1.283 1.283 - 1.283 1.283 109,679 1.2829 0.00%
2023-05-29 0 1.560 1.560 - - - 0 0 - 1.283 1.283 - - - 0 - 0.00%
2023-05-25 0 1.560 1.550 1.800 1.550 2.000 1,600 3,090 1.9313 1.283 1.275 1.480 1.275 1.645 1,946 1.5883 4.00%
2023-05-24 0 1.500 1.500 1.850 1.540 1.800 1,000 1,640 1.6400 1.234 1.234 1.521 1.266 1.480 1,216 1.3487 -16.67%
2023-05-23 0 1.800 1.800 1.850 - - 0 0 - 1.480 1.480 1.521 - - 0 - 5.88%
2023-05-22 0 1.700 1.550 1.880 1.410 1.890 50,400 95,158 1.8881 1.398 1.275 1.546 1.160 1.554 61,284 1.5527 -10.05%
2023-05-19 0 1.890 - 1.890 1.890 1.890 2,200 4,180 1.9000 1.554 - 1.554 1.554 1.554 2,675 1.5626 0.53%
2023-05-18 0 1.880 1.880 1.950 1.800 1.950 12,200 23,760 1.9475 1.546 1.546 1.604 1.480 1.604 14,835 1.6017 -2.08%
2023-05-17 0 1.920 1.800 1.920 - - 0 0 - 1.579 1.480 1.579 - - 0 - 0.00%
2023-05-16 0 1.920 1.800 - - - 0 0 - 1.579 1.480 - - - 0 - 0.00%
2023-05-15 0 1.920 1.920 - - - 500,000 960,000 1.9200 1.579 1.579 - - - 607,978 1.5790 0.00%
2023-05-12 0 1.920 1.920 - - - 0 0 - 1.579 1.579 - - - 0 - 1.59%
2023-05-11 0 1.890 1.890 - 1.870 1.870 1,000 1,870 1.8700 1.554 1.554 - 1.538 1.538 1,216 1.5379 1.07%
2023-05-10 0 1.870 1.870 - - - 0 0 - 1.538 1.538 - - - 0 - 0.00%
2023-05-09 0 1.870 1.870 - 1.870 1.870 4,000 7,480 1.8700 1.538 1.538 - 1.538 1.538 4,864 1.5379 2.75%
2023-05-08 0 1.820 1.820 2.040 1.040 2.150 132,000 283,130 2.1449 1.497 1.497 1.678 0.855 1.768 160,506 1.7640 -15.35%
2023-05-05 0 2.150 - 2.150 2.150 2.150 50,000 107,500 2.1500 1.768 - 1.768 1.768 1.768 60,798 1.7682 0.00%
2023-05-04 0 2.150 - 2.150 - - 0 0 - 1.768 - 1.768 - - 0 - 0.00%
2023-05-03 0 2.150 - 2.150 - - 0 0 - 1.768 - 1.768 - - 0 - -0.46%
2023-05-02 0 2.160 - 2.440 - - 0 0 - 1.776 - 2.007 - - 0 - 0.00%
2023-04-28 0 2.160 - 2.440 - - 0 0 - 1.776 - 2.007 - - 0 - 0.00%
2023-04-27 0 2.160 - 2.160 - - 1,500,000 3,300,000 2.2000 1.776 - 1.776 - - 1,823,934 1.8093 0.00%
2023-04-26 0 2.160 - 2.160 2.200 2.200 45,000 99,000 2.2000 1.776 - 1.776 1.809 1.809 54,718 1.8093 -1.82%
2023-04-25 0 2.200 - 2.440 - - 0 0 - 1.809 - 2.007 - - 0 - 0.00%
2023-04-24 0 2.200 - 2.440 - - 0 0 - 1.809 - 2.007 - - 0 - 0.00%
2023-04-21 0 2.200 2.000 - - - 0 0 - 1.809 1.645 - - - 0 - 0.00%
2023-04-20 0 2.200 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2023-04-19 0 2.200 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2023-04-18 0 2.200 1.880 2.280 - - 0 0 - 1.809 1.546 1.875 - - 0 - 0.00%
2023-04-17 0 2.200 - 2.280 - - 0 0 - 1.809 - 1.875 - - 0 - 0.00%
2023-04-14 0 2.200 - 2.280 - - 0 0 - 1.809 - 1.875 - - 0 - 0.00%
2023-04-13 0 2.200 - 2.280 - - 0 0 - 1.809 - 1.875 - - 0 - 0.00%
2023-04-12 0 2.200 - - - - 0 0 - 1.809 - - - - 0 - 0.00%
2023-04-11 0 2.200 - 2.200 - - 0 0 - 1.809 - 1.809 - - 0 - 0.00%
2023-04-06 0 2.200 - 2.360 - - 0 0 - 1.809 - 1.941 - - 0 - 0.00%
2023-04-04 0 2.200 1.540 2.400 - - 0 0 - 1.809 1.266 1.974 - - 0 - 0.00%
2023-04-03 0 2.200 - 2.390 - - 0 0 - 1.809 - 1.966 - - 0 - 0.00%
2023-03-31 0 2.200 - 2.280 2.200 2.200 8,000 17,600 2.2000 1.809 - 1.875 1.809 1.809 9,728 1.8093 1.85%
2023-03-30 0 2.160 - 2.200 - - 0 0 - 1.776 - 1.809 - - 0 - 0.00%
2023-03-29 0 2.160 1.920 2.180 - - 0 0 - 1.776 1.579 1.793 - - 0 - 0.00%
2023-03-28 0 2.160 - 2.200 - - 0 0 - 1.776 - 1.809 - - 0 - 0.00%
2023-03-27 0 2.160 - 2.200 - - 0 0 - 1.776 - 1.809 - - 0 - 0.00%
2023-03-24 0 2.160 - 2.200 - - 0 0 - 1.776 - 1.809 - - 0 - 0.00%
2023-03-23 0 2.160 - 2.160 - - 0 0 - 1.776 - 1.776 - - 0 - 0.00%
2023-03-22 0 2.160 1.810 2.160 2.160 2.190 3,600 7,782 2.1617 1.776 1.489 1.776 1.776 1.801 4,377 1.7778 6.40%
2023-03-21 0 2.030 2.030 2.200 - - 0 0 - 1.669 1.669 1.809 - - 0 - 0.00%
2023-03-20 0 2.030 1.800 2.030 - - 0 0 - 1.669 1.480 1.669 - - 0 - 0.00%
2023-03-17 0 2.030 1.800 2.200 - - 0 0 - 1.669 1.480 1.809 - - 0 - 0.00%
2023-03-16 0 2.030 1.800 2.030 - - 0 0 - 1.669 1.480 1.669 - - 0 - 0.00%
2023-03-15 0 2.030 2.030 2.200 - - 1,200 2,436 2.0300 1.669 1.669 1.809 - - 1,459 1.6695 0.00%
2023-03-14 0 2.030 1.800 2.030 - - 0 0 - 1.669 1.480 1.669 - - 0 - 0.00%
2023-03-13 0 2.030 1.810 2.200 - - 0 0 - 1.669 1.489 1.809 - - 0 - 0.00%
2023-03-10 0 2.030 1.810 2.190 1.810 2.030 600 1,130 1.8833 1.669 1.489 1.801 1.489 1.669 730 1.5488 12.15%
2023-03-09 0 1.810 1.810 2.030 - - 0 0 - 1.489 1.489 1.669 - - 0 - 0.00%
2023-03-08 0 1.810 1.810 2.040 1.800 1.860 14,000 25,228 1.8020 1.489 1.489 1.678 1.480 1.530 17,023 1.4820 -2.69%
2023-03-07 0 1.860 1.860 2.170 1.860 1.900 1,400 2,622 1.8729 1.530 1.530 1.785 1.530 1.563 1,702 1.5402 -6.06%
2023-03-06 0 1.980 1.980 2.190 - - 0 0 - 1.628 1.628 1.801 - - 0 - 0.00%
2023-03-03 0 1.980 1.860 2.190 - - 0 0 - 1.628 1.530 1.801 - - 0 - 0.00%
2023-03-02 0 1.980 1.950 2.190 1.980 1.980 2,200 4,356 1.9800 1.628 1.604 1.801 1.628 1.628 2,675 1.6283 -1.00%
2023-03-01 0 2.000 1.990 2.210 2.000 2.010 80,200 160,940 2.0067 1.645 1.637 1.817 1.645 1.653 97,520 1.6503 0.00%
2023-02-28 0 2.000 2.000 2.270 2.000 2.000 25,200 50,400 2.0000 1.645 1.645 1.867 1.645 1.645 30,642 1.6448 0.00%
2023-02-27 0 2.000 1.980 - - - 0 0 - 1.645 1.628 - - - 0 - 0.00%
2023-02-24 0 2.000 2.000 - - - 0 0 - 1.645 1.645 - - - 0 - 0.00%
2023-02-23 0 2.000 2.000 - 2.000 2.000 8,000 16,000 2.0000 1.645 1.645 - 1.645 1.645 9,728 1.6448 0.00%
2023-02-22 0 2.000 1.980 - - - 0 0 - 1.645 1.628 - - - 0 - 0.00%
2023-02-21 0 2.000 1.980 - - - 0 0 - 1.645 1.628 - - - 0 - 0.00%
2023-02-20 0 2.000 2.000 - - - 0 0 - 1.645 1.645 - - - 0 - 0.50%
2023-02-17 0 1.990 1.990 2.280 1.990 1.990 94,200 200,618 2.1297 1.637 1.637 1.875 1.637 1.637 114,543 1.7515 -6.57%
2023-02-16 0 2.130 2.130 2.270 2.130 2.130 8,000 17,040 2.1300 1.752 1.752 1.867 1.752 1.752 9,728 1.7517 0.00%
2023-02-15 0 2.130 2.130 2.270 2.090 2.130 16,200 33,908 2.0931 1.752 1.752 1.867 1.719 1.752 19,698 1.7214 1.91%
2023-02-14 0 2.090 2.090 2.280 2.080 2.090 17,000 35,362 2.0801 1.719 1.719 1.875 1.711 1.719 20,671 1.7107 0.97%
2023-02-13 0 2.070 2.070 - 1.980 1.980 200 396 1.9800 1.702 1.702 - 1.628 1.628 243 1.6283 -8.00%
2023-02-10 0 2.250 1.980 2.190 - - 0 0 - 1.850 1.628 1.801 - - 0 - 0.00%
2023-02-09 0 2.250 1.980 2.250 2.250 2.250 18,400 41,400 2.2500 1.850 1.628 1.850 1.850 1.850 22,374 1.8504 -0.88%
2023-02-08 0 2.270 1.980 - - - 0 0 - 1.867 1.628 - - - 0 - 0.00%
2023-02-07 0 2.270 2.000 2.390 - - 0 0 - 1.867 1.645 1.966 - - 0 - 0.00%
2023-02-06 0 2.270 1.980 2.400 - - 0 0 - 1.867 1.628 1.974 - - 0 - 0.00%
2023-02-03 0 2.270 2.000 2.400 2.270 2.270 10,000 22,700 2.2700 1.867 1.645 1.974 1.867 1.867 12,160 1.8668 -0.44%
2023-02-02 0 2.280 2.000 2.500 - - 0 0 - 1.875 1.645 2.056 - - 0 - 0.00%
2023-02-01 0 2.280 2.000 2.500 - - 0 0 - 1.875 1.645 2.056 - - 0 - 0.00%
2023-01-31 0 2.280 1.980 2.280 2.280 2.280 21,800 49,704 2.2800 1.875 1.628 1.875 1.875 1.875 26,508 1.8751 0.44%
2023-01-30 0 2.270 2.010 2.280 - - 0 0 - 1.867 1.653 1.875 - - 0 - 0.00%
2023-01-27 0 2.270 1.980 2.280 - - 0 0 - 1.867 1.628 1.875 - - 0 - 0.00%
2023-01-26 0 2.270 1.980 2.270 2.270 2.270 2,600 5,902 2.2700 1.867 1.628 1.867 1.867 1.867 3,161 1.8668 9.66%
2023-01-20 0 2.070 2.070 2.250 - - 0 0 - 1.702 1.702 1.850 - - 0 - 0.00%
2023-01-19 0 2.070 2.050 2.280 - - 0 0 - 1.702 1.686 1.875 - - 0 - 0.00%
2023-01-18 0 2.070 2.070 2.280 2.060 2.070 2,600 5,360 2.0615 1.702 1.702 1.875 1.694 1.702 3,161 1.6954 0.49%
2023-01-17 0 2.060 2.060 2.280 - - 0 0 - 1.694 1.694 1.875 - - 0 - 0.49%
2023-01-16 0 2.050 2.050 2.280 - - 0 0 - 1.686 1.686 1.875 - - 0 - 0.00%
2023-01-13 0 2.050 2.050 2.280 2.050 2.080 20,200 41,520 2.0554 1.686 1.686 1.875 1.686 1.711 24,562 1.6904 0.00%
2023-01-12 0 2.050 2.050 2.280 - - 0 0 - 1.686 1.686 1.875 - - 0 - 0.99%
2023-01-11 0 2.030 2.030 2.280 2.030 2.280 85,200 194,206 2.2794 1.669 1.669 1.875 1.669 1.875 103,599 1.8746 -10.96%
2023-01-10 0 2.280 2.000 2.280 2.000 2.280 87,400 174,856 2.0006 1.875 1.645 1.875 1.645 1.875 106,275 1.6453 15.15%
2023-01-09 0 1.980 1.980 2.280 1.790 1.980 5,400 12,004 2.2230 1.628 1.628 1.875 1.472 1.628 6,566 1.8282 -12.00%
2023-01-06 0 2.250 1.940 2.250 - - 0 0 - 1.850 1.595 1.850 - - 0 - 0.00%
2023-01-05 0 2.250 2.220 2.250 2.090 2.280 39,200 88,600 2.2602 1.850 1.826 1.850 1.719 1.875 47,665 1.8588 7.14%
2023-01-04 0 2.100 2.080 2.100 1.810 2.200 210,800 450,140 2.1354 1.727 1.711 1.727 1.489 1.809 256,324 1.7561 16.67%
2023-01-03 0 1.800 1.800 - - - 0 0 - 1.480 1.480 - - - 0 - 0.00%
2022-12-30 0 1.800 1.640 1.800 - - 0 0 - 1.480 1.349 1.480 - - 0 - -0.55%
2022-12-29 0 1.810 1.790 - - - 0 0 - 1.489 1.472 - - - 0 - 0.00%
2022-12-28 0 1.810 1.870 1.990 1.810 1.850 153,400 280,200 1.8266 1.489 1.538 1.637 1.489 1.521 186,528 1.5022 0.00%
2022-12-23 0 1.810 1.750 1.990 1.700 1.850 5,200 9,190 1.7673 1.489 1.439 1.637 1.398 1.521 6,323 1.4534 -2.16%
2022-12-22 0 1.850 1.850 1.950 1.850 2.000 1,000 1,908 1.9080 1.521 1.521 1.604 1.521 1.645 1,216 1.5691 -7.04%
2022-12-21 0 1.990 1.920 2.280 1.740 2.270 158,800 334,602 2.1071 1.637 1.579 1.875 1.431 1.867 193,094 1.7328 -7.87%
2022-12-20 0 2.160 1.800 2.160 - - 0 0 - 1.776 1.480 1.776 - - 0 - 0.00%
2022-12-19 0 2.160 - 2.160 2.190 2.260 349,000 769,270 2.2042 1.776 - 1.776 1.801 1.859 424,369 1.8127 2.86%
2022-12-16 0 2.100 2.050 2.180 1.800 2.110 11,600 22,854 1.9702 1.727 1.686 1.793 1.480 1.735 14,105 1.6203 16.67%
2022-12-15 0 1.800 1.800 2.160 1.800 2.170 8,200 14,986 1.8276 1.480 1.480 1.776 1.480 1.785 9,971 1.5030 3.45%
2022-12-14 0 1.740 1.800 2.220 1.660 2.240 1,710,600 3,079,176 1.8001 1.431 1.480 1.826 1.365 1.842 2,080,015 1.4804 -22.67%
2022-12-13 0 2.250 1.800 2.250 1.420 2.290 160,200 353,828 2.2087 1.850 1.480 1.850 1.168 1.883 194,796 1.8164 6.13%
2022-12-12 0 2.120 2.120 2.550 1.800 2.300 530,400 1,132,634 2.1354 1.743 1.743 2.097 1.480 1.892 644,943 1.7562 17.78%
2022-12-09 0 1.800 1.570 - - - 4,000,000 7,200,000 1.8000 1.480 1.291 - - - 4,863,825 1.4803 0.00%
2022-12-08 0 1.800 1.800 - 1.580 1.580 600 948 1.5800 1.480 1.480 - 1.299 1.299 730 1.2994 0.00%
2022-12-07 0 1.800 1.570 1.800 - - 0 0 - 1.480 1.291 1.480 - - 0 - 0.00%
2022-12-06 0 1.800 1.600 1.800 1.570 1.800 75,800 135,110 1.7825 1.480 1.316 1.480 1.291 1.480 92,169 1.4659 5.88%
2022-12-05 0 1.700 1.700 1.980 1.570 1.800 30,400 54,628 1.7970 1.398 1.398 1.628 1.291 1.480 36,965 1.4778 -5.56%
2022-12-02 0 1.800 1.570 - - - 2,000,000 3,600,000 1.8000 1.480 1.291 - - - 2,431,912 1.4803 0.00%
2022-12-01 0 1.800 1.570 1.800 - - 0 0 - 1.480 1.291 1.480 - - 0 - 0.00%
2022-11-30 0 1.800 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2022-11-29 0 1.800 1.660 - - - 0 0 - 1.480 1.365 - - - 0 - 0.00%
2022-11-28 0 1.800 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2022-11-25 0 1.800 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2022-11-24 0 1.800 - 2.000 - - 0 0 - 1.480 - 1.645 - - 0 - 0.00%
2022-11-23 0 1.800 1.560 1.800 1.800 1.800 100,200 180,360 1.8000 1.480 1.283 1.480 1.480 1.480 121,839 1.4803 0.00%
2022-11-22 0 1.800 1.800 - 1.540 1.540 200 308 1.5400 1.480 1.480 - 1.266 1.266 243 1.2665 20.00%
2022-11-21 0 1.500 1.570 - 1.370 1.500 89,600 131,466 1.4673 1.234 1.291 - 1.127 1.234 108,950 1.2067 8.70%
2022-11-18 0 1.380 1.440 - 1.380 1.400 16,600 23,122 1.3929 1.135 1.184 - 1.135 1.151 20,185 1.1455 10.40%
2022-11-17 0 1.250 1.250 - 1.250 1.250 83,400 104,250 1.2500 1.028 1.028 - 1.028 1.028 101,411 1.0280 0.00%
2022-11-16 0 1.250 1.240 1.250 1.250 1.260 215,200 269,052 1.2502 1.028 1.020 1.028 1.028 1.036 261,674 1.0282 -0.79%
2022-11-15 0 1.260 1.260 1.380 1.260 1.400 35,600 47,586 1.3367 1.036 1.036 1.135 1.036 1.151 43,288 1.0993 -6.67%
2022-11-14 0 1.350 1.270 1.350 1.350 1.410 197,200 266,232 1.3501 1.110 1.044 1.110 1.110 1.160 239,787 1.1103 0.00%
2022-11-11 0 1.350 1.260 1.350 1.240 1.350 50,800 66,424 1.3076 1.110 1.036 1.110 1.020 1.110 61,771 1.0753 0.00%
2022-11-10 0 1.350 1.340 1.350 1.340 1.350 125,600 169,466 1.3493 1.110 1.102 1.110 1.102 1.110 152,724 1.1096 0.00%
2022-11-09 0 1.350 1.340 1.350 1.340 1.800 85,600 135,302 1.5806 1.110 1.102 1.110 1.102 1.480 104,086 1.2999 -0.74%
2022-11-08 0 1.360 1.360 1.800 1.270 1.800 14,600 25,644 1.7564 1.118 1.118 1.480 1.044 1.480 17,753 1.4445 -25.68%
2022-11-07 0 1.830 - 1.830 - - 0 0 - 1.505 - 1.505 - - 0 - 0.00%
2022-11-04 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-11-03 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-11-02 0 1.830 - 1.830 - - 0 0 - 1.505 - 1.505 - - 0 - 0.00%
2022-11-01 0 1.830 - 2.500 - - 0 0 - 1.505 - 2.056 - - 0 - 0.00%
2022-10-31 0 1.830 - 1.830 - - 0 0 - 1.505 - 1.505 - - 0 - 0.00%
2022-10-28 0 1.830 - 1.830 - - 0 0 - 1.505 - 1.505 - - 0 - 0.00%
2022-10-27 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-26 0 1.830 1.030 1.830 - - 0 0 - 1.505 0.847 1.505 - - 0 - 0.00%
2022-10-25 0 1.830 - 2.030 - - 0 0 - 1.505 - 1.669 - - 0 - 0.00%
2022-10-24 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-21 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-20 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-19 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-18 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-17 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-14 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-13 0 1.830 1.600 - - - 0 0 - 1.505 1.316 - - - 0 - 0.00%
2022-10-12 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-11 0 1.830 1.590 - - - 0 0 - 1.505 1.308 - - - 0 - 0.00%
2022-10-10 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-07 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-10-06 0 1.830 - 1.830 - - 0 0 - 1.505 - 1.505 - - 0 - 0.00%
2022-10-05 0 1.830 1.200 1.830 - - 0 0 - 1.505 0.987 1.505 - - 0 - 0.00%
2022-10-03 0 1.830 1.500 1.830 - - 0 0 - 1.505 1.234 1.505 - - 0 - 0.00%
2022-09-30 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-09-29 0 1.830 - 2.160 - - 0 0 - 1.505 - 1.776 - - 0 - 0.00%
2022-09-28 0 1.830 1.470 - - - 0 0 - 1.505 1.209 - - - 0 - 0.00%
2022-09-27 0 1.830 1.500 1.830 - - 0 0 - 1.505 1.234 1.505 - - 0 - 0.00%
2022-09-26 0 1.830 - 1.830 - - 0 0 - 1.505 - 1.505 - - 0 - 0.00%
2022-09-23 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-09-22 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-09-21 0 1.830 - - - - 0 0 - 1.505 - - - - 0 - 0.00%
2022-09-20 0 1.830 1.400 - - - 0 0 - 1.505 1.151 - - - 0 - 0.00%
2022-09-19 0 1.830 1.400 - 1.830 1.830 200 366 1.8300 1.505 1.151 - 1.505 1.505 243 1.5050 0.00%
2022-09-16 0 1.830 1.590 1.830 - - 0 0 - 1.505 1.308 1.505 - - 0 - 0.00%
2022-09-15 0 1.830 1.670 - - - 0 0 - 1.505 1.373 - - - 0 - 0.00%
2022-09-14 0 1.830 1.830 - 1.820 1.830 80,200 146,670 1.8288 1.505 1.505 - 1.497 1.505 97,520 1.5040 -4.69%
2022-09-13 0 1.920 1.730 1.950 1.700 1.950 14,600 27,892 1.9104 1.579 1.423 1.604 1.398 1.604 17,753 1.5711 -6.80%
2022-09-09 0 2.060 2.020 2.060 2.010 2.490 43,200 99,804 2.3103 1.694 1.661 1.694 1.653 2.048 52,529 1.9000 3.00%
2022-09-08 0 2.000 1.640 2.370 - - 0 0 - 1.645 1.349 1.949 - - 0 - 0.00%
2022-09-07 0 2.000 2.000 2.450 1.970 2.460 17,400 37,824 2.1738 1.645 1.645 2.015 1.620 2.023 21,158 1.7877 -0.99%
2022-09-06 0 2.020 2.000 2.020 2.040 2.360 25,800 53,732 2.0826 1.661 1.645 1.661 1.678 1.941 31,372 1.7128 -21.71%
2022-09-05 0 2.580 2.110 2.500 1.510 2.600 176,200 454,538 2.5797 2.122 1.735 2.056 1.242 2.138 214,251 2.1215 3.20%
2022-09-02 0 2.500 - 2.500 2.300 2.500 3,000 7,210 2.4033 2.056 - 2.056 1.892 2.056 3,648 1.9765 0.00%
2022-09-01 0 2.500 - 2.500 - - 0 0 - 2.056 - 2.056 - - 0 - 0.00%
2022-08-31 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 2.056 - 2.056 2.056 2.056 2,432 2.0560 0.00%
2022-08-30 0 2.500 - 2.500 - - 0 0 - 2.056 - 2.056 - - 0 - -1.96%
2022-08-29 0 2.550 - 2.550 2.600 2.600 800 2,080 2.6000 2.097 - 2.097 2.138 2.138 973 2.1382 -1.92%
2022-08-26 0 2.600 2.400 2.600 - - 0 0 - 2.138 1.974 2.138 - - 0 - 0.00%
2022-08-25 0 2.600 - 2.600 - - 0 0 - 2.138 - 2.138 - - 0 - 0.00%
2022-08-24 0 2.600 - 2.600 2.600 2.600 2,200 5,720 2.6000 2.138 - 2.138 2.138 2.138 2,675 2.1382 -3.70%
2022-08-23 0 2.700 1.710 2.570 2.500 2.700 101,600 270,426 2.6617 2.220 1.406 2.114 2.056 2.220 123,541 2.1890 3.85%
2022-08-22 0 2.600 - 2.600 2.500 2.600 20,000 51,000 2.5500 2.138 - 2.138 2.056 2.138 24,319 2.0971 5.26%
2022-08-19 0 2.470 - 2.470 - - 0 0 - 2.031 - 2.031 - - 0 - -5.00%
2022-08-18 0 2.600 - 2.600 - - 0 0 - 2.138 - 2.138 - - 0 - 0.00%
2022-08-17 0 2.600 - 2.600 2.600 2.600 5,000 13,000 2.6000 2.138 - 2.138 2.138 2.138 6,080 2.1382 -3.35%
2022-08-16 0 2.690 1.890 2.560 2.500 2.800 125,800 340,056 2.7031 2.212 1.554 2.105 2.056 2.303 152,967 2.2231 3.46%
2022-08-15 0 2.600 2.600 2.720 2.040 3.150 158,000 421,968 2.6707 2.138 2.138 2.237 1.678 2.591 192,121 2.1964 44.44%
2022-08-12 0 1.800 - 1.990 - - 0 0 - 1.480 - 1.637 - - 0 - 0.00%
2022-08-11 0 1.800 - 1.990 - - 0 0 - 1.480 - 1.637 - - 0 - 0.00%
2022-08-10 0 1.800 1.400 1.930 - - 0 0 - 1.480 1.151 1.587 - - 0 - 0.00%
2022-08-09 0 1.800 - 1.980 - - 0 0 - 1.480 - 1.628 - - 0 - 0.00%
2022-08-08 0 1.800 1.530 1.990 - - 0 0 - 1.480 1.258 1.637 - - 0 - 0.00%
2022-08-05 0 1.800 - 1.900 - - 0 0 - 1.480 - 1.563 - - 0 - 0.00%
2022-08-04 0 1.800 1.550 1.900 - - 0 0 - 1.480 1.275 1.563 - - 0 - 0.00%
2022-08-03 0 1.800 - 1.990 - - 0 0 - 1.480 - 1.637 - - 0 - 0.00%
2022-08-02 0 1.800 1.800 - 1.600 1.750 1,000 1,710 1.7100 1.480 1.480 - 1.316 1.439 1,216 1.4063 2.86%
2022-08-01 0 1.750 1.600 1.900 1.580 1.750 2,400 3,826 1.5942 1.439 1.316 1.563 1.299 1.439 2,918 1.3110 0.00%
2022-07-29 0 1.750 1.650 1.880 1.560 1.800 20,400 34,406 1.6866 1.439 1.357 1.546 1.283 1.480 24,806 1.3870 -6.91%
2022-07-28 0 1.880 1.780 1.880 - - 0 0 - 1.546 1.464 1.546 - - 0 - 0.00%
2022-07-27 0 1.880 1.760 1.880 - - 0 0 - 1.546 1.447 1.546 - - 0 - -1.05%
2022-07-26 0 1.900 1.760 1.900 1.900 1.900 12,000 22,800 1.9000 1.563 1.447 1.563 1.563 1.563 14,591 1.5626 0.53%
2022-07-25 0 1.890 1.760 1.890 1.880 1.900 9,800 18,428 1.8804 1.554 1.447 1.554 1.546 1.563 11,916 1.5464 -5.50%
2022-07-22 0 2.000 1.770 1.900 1.900 2.000 30,400 59,800 1.9671 1.645 1.456 1.563 1.563 1.645 36,965 1.6177 5.26%
2022-07-21 0 1.900 1.760 1.900 - - 0 0 - 1.563 1.447 1.563 - - 0 - 0.00%
2022-07-20 0 1.900 1.760 1.900 - - 0 0 - 1.563 1.447 1.563 - - 0 - 0.00%
2022-07-19 0 1.900 1.760 1.910 - - 0 0 - 1.563 1.447 1.571 - - 0 - 0.00%
2022-07-18 0 1.900 1.760 1.900 - - 0 0 - 1.563 1.447 1.563 - - 0 - 0.00%
2022-07-15 0 1.900 1.760 1.900 - - 0 0 - 1.563 1.447 1.563 - - 0 - 0.00%
2022-07-14 0 1.900 1.760 1.900 1.900 1.900 6,000 11,400 1.9000 1.563 1.447 1.563 1.563 1.563 7,296 1.5626 0.00%
2022-07-13 0 1.900 1.760 1.900 - - 0 0 - 1.563 1.447 1.563 - - 0 - 0.00%
2022-07-12 0 1.900 1.760 1.900 1.900 1.900 2,000 3,800 1.9000 1.563 1.447 1.563 1.563 1.563 2,432 1.5626 0.00%
2022-07-11 0 1.900 1.760 1.900 - - 0 0 - 1.563 1.447 1.563 - - 0 - 0.00%
2022-07-08 0 1.900 1.810 1.900 1.900 1.900 6,800 12,920 1.9000 1.563 1.489 1.563 1.563 1.563 8,269 1.5626 0.00%
2022-07-07 0 1.900 1.760 1.900 1.900 1.900 12,000 22,800 1.9000 1.563 1.447 1.563 1.563 1.563 14,591 1.5626 0.00%
2022-07-06 0 1.900 1.800 1.900 1.900 1.900 3,200 6,080 1.9000 1.563 1.480 1.563 1.563 1.563 3,891 1.5626 2.70%
2022-07-05 0 1.850 1.850 1.900 1.850 1.900 20,400 38,740 1.8990 1.521 1.521 1.563 1.521 1.563 24,806 1.5618 -2.63%
2022-07-04 0 1.900 1.820 2.000 - - 0 0 - 1.563 1.497 1.645 - - 0 - 0.00%
2022-06-30 0 1.900 1.800 1.900 1.900 2.000 72,000 141,800 1.9694 1.563 1.480 1.563 1.563 1.645 87,549 1.6197 0.00%
2022-06-29 0 1.900 1.900 2.000 1.760 2.000 27,000 49,576 1.8361 1.563 1.563 1.645 1.447 1.645 32,831 1.5100 -5.00%
2022-06-28 0 2.000 1.760 2.000 2.000 2.000 1,000 2,000 2.0000 1.645 1.447 1.645 1.645 1.645 1,216 1.6448 -2.44%
2022-06-27 0 2.050 1.760 2.000 - - 0 0 - 1.686 1.447 1.645 - - 0 - 0.00%
2022-06-24 0 2.050 1.760 1.950 1.890 2.130 12,400 23,486 1.8940 1.686 1.447 1.604 1.554 1.752 15,078 1.5576 8.47%
2022-06-23 0 1.890 1.760 1.890 1.890 1.890 20,000 37,800 1.8900 1.554 1.447 1.554 1.554 1.554 24,319 1.5543 0.00%
2022-06-22 0 1.890 1.760 1.890 - - 0 0 - 1.554 1.447 1.554 - - 0 - 0.00%
2022-06-21 0 1.890 1.760 1.890 1.890 1.900 31,800 60,152 1.8916 1.554 1.447 1.554 1.554 1.563 38,667 1.5556 -0.53%
2022-06-20 0 1.900 1.850 1.900 1.800 1.900 23,000 43,620 1.8965 1.563 1.521 1.563 1.480 1.563 27,967 1.5597 0.00%
2022-06-17 0 1.900 1.900 1.940 1.900 1.940 6,600 12,564 1.9036 1.563 1.563 1.595 1.563 1.595 8,025 1.5655 -2.06%
2022-06-16 0 1.940 1.930 1.940 1.940 1.940 32,000 62,230 1.9447 1.595 1.587 1.595 1.595 1.595 38,911 1.5993 -0.51%
2022-06-15 0 1.950 1.930 1.950 1.950 1.950 1,200 2,320 1.9333 1.604 1.587 1.604 1.604 1.604 1,459 1.5900 0.00%
2022-06-14 0 1.950 1.900 1.950 1.940 1.950 11,600 22,594 1.9478 1.604 1.563 1.604 1.595 1.604 14,105 1.6018 -1.52%
2022-06-13 0 1.980 1.900 2.000 1.990 2.000 3,600 7,174 1.9928 1.628 1.563 1.645 1.637 1.645 4,377 1.6389 -1.00%
2022-06-10 0 2.000 1.760 2.000 2.000 2.000 1,200 2,400 2.0000 1.645 1.447 1.645 1.645 1.645 1,459 1.6448 -1.96%
2022-06-09 0 2.040 1.540 2.000 2.060 2.060 36,800 75,808 2.0600 1.678 1.266 1.645 1.694 1.694 44,747 1.6941 -0.97%
2022-06-08 0 2.060 2.060 2.100 2.060 2.060 19,800 40,788 2.0600 1.694 1.694 1.727 1.694 1.694 24,076 1.6941 -1.90%
2022-06-07 0 2.100 2.060 2.100 - - 0 0 - 1.727 1.694 1.727 - - 0 - -2.33%
2022-06-06 0 2.150 2.110 2.150 - - 0 0 - 1.768 1.735 1.768 - - 0 - -2.27%
2022-06-02 0 2.200 2.060 2.200 2.200 2.200 800 1,760 2.2000 1.809 1.694 1.809 1.809 1.809 973 1.8093 0.00%
2022-06-01 0 2.200 2.000 - - - 0 0 - 1.809 1.645 - - - 0 - 0.00%
2022-05-31 0 2.200 2.050 2.200 2.200 2.200 4,000 8,800 2.2000 1.809 1.686 1.809 1.809 1.809 4,864 1.8093 6.28%
2022-05-30 0 2.070 2.050 - 2.060 2.070 17,400 35,958 2.0666 1.702 1.686 - 1.694 1.702 21,158 1.6995 -5.05%
2022-05-27 0 2.180 2.060 2.170 2.200 2.300 4,000 8,900 2.2250 1.793 1.694 1.785 1.809 1.892 4,864 1.8298 -9.17%
2022-05-26 0 2.400 2.060 2.400 - - 0 0 - 1.974 1.694 1.974 - - 0 - 0.00%
2022-05-25 0 2.400 2.060 2.400 2.400 2.400 5,000 12,000 2.4000 1.974 1.694 1.974 1.974 1.974 6,080 1.9738 0.00%
2022-05-24 0 2.400 2.060 2.400 - - 0 0 - 1.974 1.694 1.974 - - 0 - 0.00%
2022-05-23 0 2.400 2.060 2.400 - - 0 0 - 1.974 1.694 1.974 - - 0 - 0.00%
2022-05-20 0 2.400 2.060 2.400 - - 0 0 - 1.974 1.694 1.974 - - 0 - 0.00%
2022-05-19 0 2.400 2.060 2.400 - - 0 0 - 1.974 1.694 1.974 - - 0 - 0.00%
2022-05-18 0 2.400 - 2.400 2.400 2.400 4,400 10,560 2.4000 1.974 - 1.974 1.974 1.974 5,350 1.9738 -1.64%
2022-05-17 0 2.440 2.060 2.440 2.430 2.460 12,000 29,386 2.4488 2.007 1.694 2.007 1.998 2.023 14,591 2.0139 -2.01%
2022-05-16 0 2.490 - 2.720 - - 0 0 - 2.048 - 2.237 - - 0 - 0.00%
2022-05-13 0 2.490 - 2.490 - - 0 0 - 2.048 - 2.048 - - 0 - -0.40%
2022-05-12 0 2.500 - 2.500 2.500 2.500 3,000 7,500 2.5000 2.056 - 2.056 2.056 2.056 3,648 2.0560 -3.85%
2022-05-11 0 2.600 2.360 2.600 2.590 2.600 10,000 25,982 2.5982 2.138 1.941 2.138 2.130 2.138 12,160 2.1368 0.00%
2022-05-10 0 2.600 - 2.600 - - 0 0 - 2.138 - 2.138 - - 0 - 0.00%
2022-05-06 0 2.600 - 2.600 - - 0 0 - 2.138 - 2.138 - - 0 - 0.00%
2022-05-05 0 2.600 - 2.930 - - 0 0 - 2.138 - 2.410 - - 0 - 0.00%
2022-05-04 0 2.600 - 2.600 - - 0 0 - 2.138 - 2.138 - - 0 - 0.00%
2022-05-03 0 2.600 - 2.600 2.600 2.610 14,800 38,498 2.6012 2.138 - 2.138 2.138 2.146 17,996 2.1392 0.00%
2022-04-29 0 2.600 - 2.600 - - 0 0 - 2.138 - 2.138 - - 0 - 0.00%
2022-04-28 0 2.600 - 2.600 - - 0 0 - 2.138 - 2.138 - - 0 - 0.00%
2022-04-27 0 2.600 - 2.600 - - 0 0 - 2.138 - 2.138 - - 0 - -2.26%
2022-04-26 0 2.660 - 2.660 - - 0 0 - 2.188 - 2.188 - - 0 - -3.27%
2022-04-25 0 2.750 - 2.750 - - 0 0 - 2.262 - 2.262 - - 0 - -1.79%
2022-04-22 0 2.800 - 2.800 - - 0 0 - 2.303 - 2.303 - - 0 - 0.00%
2022-04-21 0 2.800 - 2.800 - - 0 0 - 2.303 - 2.303 - - 0 - 0.00%
2022-04-20 0 2.800 - 2.910 - - 0 0 - 2.303 - 2.393 - - 0 - 0.00%
2022-04-19 0 2.800 2.560 2.850 - - 0 0 - 2.303 2.105 2.344 - - 0 - 0.00%
2022-04-14 0 2.800 - 2.850 - - 0 0 - 2.303 - 2.344 - - 0 - 0.00%
2022-04-13 0 2.800 - 2.800 - - 0 0 - 2.303 - 2.303 - - 0 - 0.00%
2022-04-12 0 2.800 - 2.800 - - 0 0 - 2.303 - 2.303 - - 0 - 0.00%
2022-04-11 0 2.800 - 2.800 - - 0 0 - 2.303 - 2.303 - - 0 - 0.00%
2022-04-08 0 2.800 - 2.970 - - 0 0 - 2.303 - 2.443 - - 0 - 0.00%
2022-04-07 0 2.800 2.060 2.800 2.800 2.870 20,000 56,700 2.8350 2.303 1.694 2.303 2.303 2.360 24,319 2.3315 -2.44%
2022-04-06 0 2.870 2.630 2.980 - - 0 0 - 2.360 2.163 2.451 - - 0 - 0.00%
2022-04-04 0 2.870 2.060 2.950 2.860 2.870 2,800 8,028 2.8671 2.360 1.694 2.426 2.352 2.360 3,405 2.3579 0.00%
2022-04-01 0 2.870 2.360 2.870 - - 0 0 - 2.360 1.941 2.360 - - 0 - -0.35%
2022-03-31 0 2.880 - 2.880 - - 0 0 - 2.369 - 2.369 - - 0 - 0.00%
2022-03-30 0 2.880 2.700 2.900 2.690 2.880 31,400 87,420 2.7841 2.369 2.220 2.385 2.212 2.369 38,181 2.2896 7.06%
2022-03-29 0 2.690 2.060 2.690 2.700 2.700 4,600 12,420 2.7000 2.212 1.694 2.212 2.220 2.220 5,593 2.2205 4.26%
2022-03-28 0 2.580 2.060 2.700 - - 0 0 - 2.122 1.694 2.220 - - 0 - 0.00%
2022-03-25 0 2.580 2.180 2.620 - - 0 0 - 2.122 1.793 2.155 - - 0 - 0.00%
2022-03-24 0 2.580 2.350 2.620 - - 0 0 - 2.122 1.933 2.155 - - 0 - 0.00%
2022-03-23 0 2.580 2.150 2.620 - - 0 0 - 2.122 1.768 2.155 - - 0 - 0.00%
2022-03-22 0 2.580 2.400 2.620 2.580 2.580 10,000 25,800 2.5800 2.122 1.974 2.155 2.122 2.122 12,160 2.1218 0.00%
2022-03-21 0 2.580 2.060 2.590 - - 0 0 - 2.122 1.694 2.130 - - 0 - 0.00%
2022-03-18 0 2.580 - 2.610 - - 0 0 - 2.122 - 2.146 - - 0 - 0.00%
2022-03-17 0 2.580 2.350 2.610 2.580 2.580 1,600 4,128 2.5800 2.122 1.933 2.146 2.122 2.122 1,946 2.1218 0.00%
2022-03-16 0 2.580 2.070 2.580 2.590 2.590 8,200 21,238 2.5900 2.122 1.702 2.122 2.130 2.130 9,971 2.1300 -0.77%
2022-03-15 0 2.600 - 2.590 - - 0 0 - 2.138 - 2.130 - - 0 - -1.89%
2022-03-14 0 2.650 2.180 2.640 2.310 2.660 3,200 8,092 2.5288 2.179 1.793 2.171 1.900 2.188 3,891 2.0796 -1.85%
2022-03-11 0 2.700 - 2.700 - - 0 0 - 2.220 - 2.220 - - 0 - -3.57%
2022-03-10 0 2.800 2.080 2.870 2.060 2.800 15,000 33,052 2.2035 2.303 1.711 2.360 1.694 2.303 18,239 1.8121 17.15%
2022-03-09 0 2.390 2.130 2.390 2.390 2.390 200 478 2.3900 1.966 1.752 1.966 1.966 1.966 243 1.9655 8.64%
2022-03-08 0 2.200 2.120 - 2.200 2.200 2,000 4,400 2.2000 1.809 1.743 - 1.809 1.809 2,432 1.8093 0.00%
2022-03-07 0 2.200 2.120 2.200 2.190 2.200 53,400 117,470 2.1998 1.809 1.743 1.809 1.801 1.809 64,932 1.8091 3.29%
2022-03-04 0 2.130 2.130 2.880 2.060 2.400 16,000 37,876 2.3673 1.752 1.752 2.369 1.694 1.974 19,455 1.9468 -10.50%
2022-03-03 0 2.380 2.380 2.650 - - 0 0 - 1.957 1.957 2.179 - - 0 - 0.00%
2022-03-02 0 2.380 2.380 2.440 - - 0 0 - 1.957 1.957 2.007 - - 0 - 0.42%
2022-03-01 0 2.370 2.370 2.440 - - 0 0 - 1.949 1.949 2.007 - - 0 - 0.00%
2022-02-28 0 2.370 2.370 2.460 2.370 2.370 1,200 2,844 2.3700 1.949 1.949 2.023 1.949 1.949 1,459 1.9491 -1.25%
2022-02-25 0 2.400 2.380 2.600 - - 0 0 - 1.974 1.957 2.138 - - 0 - 0.00%
2022-02-24 0 2.400 2.400 - - - 0 0 - 1.974 1.974 - - - 0 - 0.84%
2022-02-23 0 2.380 2.380 - - - 0 0 - 1.957 1.957 - - - 0 - 0.00%
2022-02-22 0 2.380 2.380 - 2.380 2.380 1,000 2,380 2.3800 1.957 1.957 - 1.957 1.957 1,216 1.9573 -0.42%
2022-02-21 0 2.390 2.380 - 2.390 2.390 2,000 4,780 2.3900 1.966 1.957 - 1.966 1.966 2,432 1.9655 0.00%
2022-02-18 0 2.390 2.380 2.400 - - 0 0 - 1.966 1.957 1.974 - - 0 - -0.42%
2022-02-17 0 2.400 2.380 2.600 - - 0 0 - 1.974 1.957 2.138 - - 0 - 0.00%
2022-02-16 0 2.400 2.380 2.400 2.370 2.400 3,400 8,118 2.3876 1.974 1.957 1.974 1.949 1.974 4,134 1.9636 0.00%
2022-02-15 0 2.400 2.370 - - - 0 0 - 1.974 1.949 - - - 0 - 0.00%
2022-02-14 0 2.400 2.370 - - - 0 0 - 1.974 1.949 - - - 0 - 0.00%
2022-02-11 0 2.400 2.370 - - - 0 0 - 1.974 1.949 - - - 0 - 0.00%
2022-02-10 0 2.400 2.370 - - - 0 0 - 1.974 1.949 - - - 0 - 0.00%
2022-02-09 0 2.400 2.370 - - - 0 0 - 1.974 1.949 - - - 0 - 0.00%
2022-02-08 0 2.400 2.370 - - - 0 0 - 1.974 1.949 - - - 0 - 0.00%
2022-02-07 0 2.400 2.400 - 2.370 2.390 4,200 10,034 2.3890 1.974 1.974 - 1.949 1.966 5,107 1.9647 -1.64%
2022-02-04 0 2.440 2.440 2.720 2.440 2.440 400 976 2.4400 2.007 2.007 2.237 2.007 2.007 486 2.0067 -0.81%
2022-01-31 0 2.460 2.410 2.580 - - 0 0 - 2.023 1.982 2.122 - - 0 - 0.00%
2022-01-28 0 2.460 2.400 2.690 - - 0 0 - 2.023 1.974 2.212 - - 0 - 0.00%
2022-01-27 0 2.460 2.440 2.580 2.460 2.540 20,400 50,810 2.4907 2.023 2.007 2.122 2.023 2.089 24,806 2.0483 -2.77%
2022-01-26 0 2.530 2.530 2.890 2.530 2.540 8,000 20,266 2.5333 2.081 2.081 2.377 2.081 2.089 9,728 2.0833 -0.39%
2022-01-25 0 2.540 2.530 2.880 2.540 2.750 2,400 6,516 2.7150 2.089 2.081 2.369 2.089 2.262 2,918 2.2328 -9.29%
2022-01-24 0 2.800 2.540 2.920 2.800 2.800 200,000 560,000 2.8000 2.303 2.089 2.401 2.303 2.303 243,191 2.3027 -2.78%
2022-01-21 0 2.880 2.550 2.890 - - 0 0 - 2.369 2.097 2.377 - - 0 - 0.00%
2022-01-20 0 2.880 2.550 2.880 - - 0 0 - 2.369 2.097 2.369 - - 0 - -0.35%
2022-01-19 0 2.890 2.520 2.890 - - 0 0 - 2.377 2.072 2.377 - - 0 - 0.00%
2022-01-18 0 2.890 2.510 2.890 2.900 2.900 10,000 29,000 2.9000 2.377 2.064 2.377 2.385 2.385 12,160 2.3850 2.48%
2022-01-17 0 2.820 2.520 2.890 - - 0 0 - 2.319 2.072 2.377 - - 0 - 0.00%
2022-01-14 0 2.820 2.530 2.820 - - 0 0 - 2.319 2.081 2.319 - - 0 - -1.40%
2022-01-13 0 2.860 2.520 2.860 2.840 2.900 2,800 7,984 2.8514 2.352 2.072 2.352 2.336 2.385 3,405 2.3450 0.70%
2022-01-12 0 2.840 2.600 2.840 2.430 2.850 8,600 24,086 2.8007 2.336 2.138 2.336 1.998 2.344 10,457 2.3033 1.43%
2022-01-11 0 2.800 2.660 2.890 - - 0 0 - 2.303 2.188 2.377 - - 0 - 0.00%
2022-01-10 0 2.800 2.660 2.870 2.800 2.880 151,600 435,288 2.8713 2.303 2.188 2.360 2.303 2.369 184,339 2.3613 -2.78%
2022-01-07 0 2.880 2.660 2.880 - - 0 0 - 2.369 2.188 2.369 - - 0 - -0.35%
2022-01-06 0 2.890 2.660 2.890 - - 0 0 - 2.377 2.188 2.377 - - 0 - -0.34%
2022-01-05 0 2.900 2.660 2.900 2.900 2.910 132,200 383,490 2.9008 2.385 2.188 2.385 2.385 2.393 160,749 2.3856 0.69%
2022-01-04 0 2.880 2.400 3.120 - - 0 0 - 2.369 1.974 2.566 - - 0 - 0.00%
2022-01-03 0 2.880 - 3.120 - - 0 0 - 2.369 - 2.566 - - 0 - 0.00%
2021-12-31 0 2.880 - 3.030 - - 0 0 - 2.369 - 2.492 - - 0 - 0.00%
2021-12-30 0 2.880 - 3.120 - - 0 0 - 2.369 - 2.566 - - 0 - 0.00%
2021-12-29 0 2.880 - 3.090 - - 0 0 - 2.369 - 2.541 - - 0 - 0.00%
2021-12-28 0 2.880 - 2.990 - - 0 0 - 2.369 - 2.459 - - 0 - 0.00%
2021-12-24 0 2.880 - 3.000 - - 0 0 - 2.369 - 2.467 - - 0 - 0.00%
2021-12-23 0 2.880 - 3.000 - - 0 0 - 2.369 - 2.467 - - 0 - 0.00%
2021-12-22 0 2.880 - 3.000 - - 0 0 - 2.369 - 2.467 - - 0 - 0.00%
2021-12-21 0 2.880 2.420 2.980 - - 0 0 - 2.369 1.990 2.451 - - 0 - 0.00%
2021-12-20 0 2.880 - 3.000 - - 0 0 - 2.369 - 2.467 - - 0 - 0.00%
2021-12-17 0 2.880 - 2.920 - - 0 0 - 2.369 - 2.401 - - 0 - 0.00%
2021-12-16 0 2.880 - 2.950 - - 0 0 - 2.369 - 2.426 - - 0 - 0.00%
2021-12-15 0 2.880 - 2.920 - - 0 0 - 2.369 - 2.401 - - 0 - 0.00%
2021-12-14 0 2.880 - 2.950 - - 0 0 - 2.369 - 2.426 - - 0 - 0.00%
2021-12-13 0 2.880 - 2.950 - - 0 0 - 2.369 - 2.426 - - 0 - 0.00%
2021-12-10 0 2.880 2.600 2.890 2.760 2.950 20,200 56,790 2.8114 2.369 2.138 2.377 2.270 2.426 24,562 2.3121 2.86%
2021-12-09 0 2.800 2.400 2.830 2.770 2.800 108,000 300,236 2.7800 2.303 1.974 2.327 2.278 2.303 131,323 2.2862 1.08%
2021-12-08 0 2.770 2.400 2.770 - - 0 0 - 2.278 1.974 2.278 - - 0 - 0.00%
2021-12-07 0 2.770 2.410 2.770 - - 0 0 - 2.278 1.982 2.278 - - 0 - 0.00%
2021-12-06 0 2.770 2.410 2.770 - - 0 0 - 2.278 1.982 2.278 - - 0 - -1.07%
2021-12-03 0 2.800 2.400 2.800 2.400 2.800 22,400 60,708 2.7102 2.303 1.974 2.303 1.974 2.303 27,237 2.2288 1.82%
2021-12-02 0 2.750 2.390 2.750 - - 0 0 - 2.262 1.966 2.262 - - 0 - -1.79%
2021-12-01 0 2.800 - 2.800 - - 0 0 - 2.303 - 2.303 - - 0 - -1.41%
2021-11-30 0 2.840 - 2.860 - - 0 0 - 2.336 - 2.352 - - 0 - 0.00%
2021-11-29 0 2.840 - 2.840 - - 0 0 - 2.336 - 2.336 - - 0 - -2.07%
2021-11-26 0 2.900 2.390 2.900 2.900 2.900 200 580 2.9000 2.385 1.966 2.385 2.385 2.385 243 2.3850 9.85%
2021-11-25 0 2.640 2.640 - 2.410 2.410 400 964 2.4100 2.171 2.171 - 1.982 1.982 486 1.9820 9.54%
2021-11-24 0 2.410 2.410 2.640 - - 0 0 - 1.982 1.982 2.171 - - 0 - 0.00%
2021-11-23 0 2.410 2.410 2.640 - - 0 0 - 1.982 1.982 2.171 - - 0 - 0.00%
2021-11-22 0 2.410 2.410 - - - 0 0 - 1.982 1.982 - - - 0 - 0.00%
2021-11-19 0 2.410 2.410 - - - 0 0 - 1.982 1.982 - - - 0 - 0.00%
2021-11-18 0 2.410 2.410 - 2.410 2.450 40,000 97,224 2.4306 1.982 1.982 - 1.982 2.015 48,638 1.9989 -1.63%
2021-11-17 0 2.450 2.450 2.560 2.420 2.530 15,600 37,936 2.4318 2.015 2.015 2.105 1.990 2.081 18,969 1.9999 -4.30%
2021-11-16 0 2.560 2.500 2.560 2.560 2.560 14,000 35,840 2.5600 2.105 2.056 2.105 2.105 2.105 17,023 2.1053 0.00%
2021-11-15 0 2.560 2.500 - 2.540 2.560 11,200 28,648 2.5579 2.105 2.056 - 2.089 2.105 13,619 2.1036 -0.78%
2021-11-12 0 2.580 2.540 - - - 0 0 - 2.122 2.089 - - - 0 - 0.00%
2021-11-11 0 2.580 2.450 - - - 0 0 - 2.122 2.015 - - - 0 - 0.00%
2021-11-10 0 2.580 2.450 2.780 - - 0 0 - 2.122 2.015 2.286 - - 0 - 0.00%
2021-11-09 0 2.580 2.500 - - - 0 0 - 2.122 2.056 - - - 0 - 0.00%
2021-11-08 0 2.580 2.410 - - - 0 0 - 2.122 1.982 - - - 0 - 0.00%
2021-11-05 0 2.580 2.580 2.880 2.580 2.580 45,600 117,648 2.5800 2.122 2.122 2.369 2.122 2.122 55,448 2.1218 0.00%
2021-11-04 0 2.580 2.580 - 2.580 2.590 70,000 180,700 2.5814 2.122 2.122 - 2.122 2.130 85,117 2.1230 0.00%
2021-11-03 0 2.580 2.580 2.840 - - 0 0 - 2.122 2.122 2.336 - - 0 - 0.00%
2021-11-02 0 2.580 2.500 - - - 0 0 - 2.122 2.056 - - - 0 - 0.00%
2021-11-01 0 2.580 2.450 - - - 0 0 - 2.122 2.015 - - - 0 - 0.00%
2021-10-29 0 2.580 2.580 2.820 2.580 2.580 6,600 17,028 2.5800 2.122 2.122 2.319 2.122 2.122 8,025 2.1218 0.00%
2021-10-28 0 2.580 2.580 2.820 2.510 2.580 119,600 308,148 2.5765 2.122 2.122 2.319 2.064 2.122 145,428 2.1189 0.39%
2021-10-27 0 2.570 2.570 - 2.570 2.570 18,000 46,260 2.5700 2.114 2.114 - 2.114 2.114 21,887 2.1136 0.00%
2021-10-26 0 2.570 2.570 2.980 2.550 3.200 1,200 3,564 2.9700 2.114 2.114 2.451 2.097 2.632 1,459 2.4425 -1.15%
2021-10-25 0 2.600 2.600 2.800 2.600 2.600 43,000 111,800 2.6000 2.138 2.138 2.303 2.138 2.138 52,286 2.1382 0.00%
2021-10-22 0 2.600 2.500 2.600 2.600 2.600 100,000 260,000 2.6000 2.138 2.056 2.138 2.138 2.138 121,596 2.1382 0.00%
2021-10-21 0 2.600 2.500 2.600 2.500 2.600 22,800 58,580 2.5693 2.138 2.056 2.138 2.056 2.138 27,724 2.1130 0.00%
2021-10-20 0 2.600 2.410 - 2.600 2.600 7,000 18,200 2.6000 2.138 1.982 - 2.138 2.138 8,512 2.1382 1.96%
2021-10-19 0 2.550 2.550 2.600 - - 0 0 - 2.097 2.097 2.138 - - 0 - 0.00%
2021-10-18 0 2.550 2.540 2.600 - - 0 0 - 2.097 2.089 2.138 - - 0 - 0.00%
2021-10-15 0 2.550 2.370 2.600 2.360 2.600 155,200 402,722 2.5949 2.097 1.949 2.138 1.941 2.138 188,716 2.1340 -1.92%
2021-10-12 0 2.600 2.360 2.600 - - 0 0 - 2.138 1.941 2.138 - - 0 - 0.00%
2021-10-11 0 2.600 - 2.600 2.600 2.620 54,200 141,724 2.6148 2.138 - 2.138 2.138 2.155 65,905 2.1504 0.00%
2021-10-08 0 2.600 2.360 2.600 - - 0 0 - 2.138 1.941 2.138 - - 0 - 0.00%
2021-10-07 0 2.600 2.460 2.600 - - 0 0 - 2.138 2.023 2.138 - - 0 - 0.00%
2021-10-06 0 2.600 2.200 2.660 2.600 2.600 2,000 5,200 2.6000 2.138 1.809 2.188 2.138 2.138 2,432 2.1382 -2.26%
2021-10-05 0 2.660 - 2.660 2.660 2.660 9,200 24,472 2.6600 2.188 - 2.188 2.188 2.188 11,187 2.1876 0.00%
2021-10-04 0 2.660 2.250 2.660 - - 0 0 - 2.188 1.850 2.188 - - 0 - 0.00%
2021-09-30 0 2.660 2.550 2.660 2.660 2.660 1,000 2,660 2.6600 2.188 2.097 2.188 2.188 2.188 1,216 2.1876 0.00%
2021-09-29 0 2.660 2.550 2.660 2.660 2.660 10,400 27,664 2.6600 2.188 2.097 2.188 2.188 2.188 12,646 2.1876 5.14%
2021-09-28 0 2.530 2.550 2.690 - - 0 0 - 2.081 2.097 2.212 - - 0 - 0.00%
2021-09-27 0 2.530 2.130 2.530 2.500 2.530 7,800 19,628 2.5164 2.081 1.752 2.081 2.056 2.081 9,484 2.0695 0.00%
2021-09-24 0 2.530 2.530 2.600 2.520 2.560 18,200 46,176 2.5371 2.081 2.081 2.138 2.072 2.105 22,130 2.0865 -0.78%
2021-09-23 0 2.550 2.550 2.750 2.520 2.600 30,600 78,656 2.5705 2.097 2.097 2.262 2.072 2.138 37,208 2.1139 2.00%
2021-09-21 0 2.500 2.400 2.700 2.500 2.720 56,600 142,308 2.5143 2.056 1.974 2.220 2.056 2.237 68,823 2.0677 -0.79%
2021-09-20 0 2.520 2.520 2.790 2.510 2.800 40,800 105,288 2.5806 2.072 2.072 2.294 2.064 2.303 49,611 2.1223 -4.18%
2021-09-17 0 2.630 2.620 2.800 2.630 2.800 55,000 146,058 2.6556 2.163 2.155 2.303 2.163 2.303 66,878 2.1840 0.77%
2021-09-16 0 2.610 2.600 2.800 2.610 2.800 57,600 150,716 2.6166 2.146 2.138 2.303 2.146 2.303 70,039 2.1519 -6.79%
2021-09-15 0 2.800 2.660 2.800 2.800 2.800 10,000 28,000 2.8000 2.303 2.188 2.303 2.303 2.303 12,160 2.3027 0.00%
2021-09-14 0 2.800 2.710 2.800 2.800 2.800 39,200 109,760 2.8000 2.303 2.229 2.303 2.303 2.303 47,665 2.3027 0.00%
2021-09-13 0 2.800 2.800 - 2.800 2.800 1,000 2,800 2.8000 2.303 2.303 - 2.303 2.303 1,216 2.3027 0.00%
2021-09-10 0 2.800 2.800 2.950 2.800 2.800 16,000 44,800 2.8000 2.303 2.303 2.426 2.303 2.303 19,455 2.3027 -6.67%
2021-09-09 0 3.000 3.000 3.190 - - 0 0 - 2.467 2.467 2.623 - - 0 - 0.00%
2021-09-08 0 3.000 - 3.000 - - 0 0 - 2.467 - 2.467 - - 0 - 0.00%
2021-09-07 0 3.000 2.650 3.000 2.600 3.000 1,200 3,520 2.9333 2.467 2.179 2.467 2.138 2.467 1,459 2.4124 0.00%
2021-09-06 0 3.000 - 3.300 - - 0 0 - 2.467 - 2.714 - - 0 - 0.00%
2021-09-03 0 3.000 3.000 3.240 - - 0 0 - 2.467 2.467 2.665 - - 0 - 2.04%
2021-09-02 0 2.940 2.940 3.120 - - 0 0 - 2.418 2.418 2.566 - - 0 - 0.00%
2021-09-01 0 2.940 2.940 3.080 2.550 2.940 276,600 752,396 2.7202 2.418 2.418 2.533 2.097 2.418 336,333 2.2371 1.03%
2021-08-31 0 2.910 2.890 3.100 2.620 3.250 53,200 150,650 2.8318 2.393 2.377 2.549 2.155 2.673 64,689 2.3288 -4.59%
2021-08-30 0 3.050 3.050 3.150 2.860 3.310 21,600 68,218 3.1582 2.508 2.508 2.591 2.352 2.722 26,265 2.5973 -8.41%
2021-08-27 0 3.330 3.310 - - - 0 0 - 2.739 2.722 - - - 0 - 0.00%
2021-08-26 0 3.330 3.330 4.000 3.300 3.500 41,000 138,176 3.3701 2.739 2.739 3.290 2.714 2.878 49,854 2.7716 -7.50%
2021-08-25 0 3.600 - 3.600 - - 0 0 - 2.961 - 2.961 - - 0 - -2.70%
2021-08-24 0 3.700 - 3.700 - - 0 0 - 3.043 - 3.043 - - 0 - 0.00%
2021-08-23 0 3.700 - 3.700 - - 0 0 - 3.043 - 3.043 - - 0 - 0.00%
2021-08-20 0 3.700 3.560 3.700 - - 0 0 - 3.043 2.928 3.043 - - 0 - 0.00%
2021-08-19 0 3.700 3.700 4.060 3.700 4.000 4,400 16,880 3.8364 3.043 3.043 3.339 3.043 3.290 5,350 3.1550 -2.63%
2021-08-18 0 3.800 3.800 4.000 3.700 3.790 22,600 84,490 3.7385 3.125 3.125 3.290 3.043 3.117 27,481 3.0745 -5.00%
2021-08-17 0 4.000 3.770 4.000 - - 0 0 - 3.290 3.100 3.290 - - 0 - 0.00%
2021-08-16 0 4.000 3.770 4.000 3.770 4.000 16,000 61,608 3.8505 3.290 3.100 3.290 3.100 3.290 19,455 3.1666 -1.23%
2021-08-13 0 4.050 3.770 4.050 - - 0 0 - 3.331 3.100 3.331 - - 0 - -0.98%
2021-08-12 0 4.090 3.770 4.100 4.100 4.290 2,800 11,556 4.1271 3.364 3.100 3.372 3.372 3.528 3,405 3.3942 -4.66%
2021-08-11 0 4.290 3.770 4.290 3.770 4.300 21,000 79,668 3.7937 3.528 3.100 3.528 3.100 3.536 25,535 3.1199 0.94%
2021-08-10 0 4.250 4.250 4.300 4.250 4.250 200 850 4.2500 3.495 3.495 3.536 3.495 3.495 243 3.4952 0.00%
2021-08-09 0 4.250 3.770 4.250 4.250 4.250 4,600 19,550 4.2500 3.495 3.100 3.495 3.495 3.495 5,593 3.4952 -0.93%
2021-08-06 0 4.290 4.290 4.300 4.290 4.300 6,600 28,366 4.2979 3.528 3.528 3.536 3.528 3.536 8,025 3.5346 -4.67%
2021-08-05 0 4.500 - 4.500 - - 0 0 - 3.701 - 3.701 - - 0 - 0.00%
2021-08-04 0 4.500 4.480 4.500 4.500 4.990 5,200 23,498 4.5188 3.701 3.684 3.701 3.701 4.104 6,323 3.7163 1.12%
2021-08-03 0 4.450 3.770 4.450 4.500 4.500 2,200 9,900 4.5000 3.660 3.100 3.660 3.701 3.701 2,675 3.7008 -1.11%
2021-08-02 0 4.500 4.300 4.500 4.500 4.500 200 900 4.5000 3.701 3.536 3.701 3.701 3.701 243 3.7008 -4.26%
2021-07-30 0 4.700 3.770 4.700 4.700 4.990 8,200 40,860 4.9829 3.865 3.100 3.865 3.865 4.104 9,971 4.0979 -5.81%
2021-07-29 0 4.990 4.460 4.990 4.250 5.000 3,600 15,598 4.3328 4.104 3.668 4.104 3.495 4.112 4,377 3.5633 17.41%
2021-07-28 0 4.250 4.200 4.250 4.250 4.450 37,800 167,290 4.4257 3.495 3.454 3.495 3.495 3.660 45,963 3.6397 0.00%
2021-07-27 0 4.250 3.800 4.250 4.200 4.250 10,800 45,428 4.2063 3.495 3.125 3.495 3.454 3.495 13,132 3.4592 -2.07%
2021-07-26 0 4.340 4.340 4.900 4.200 4.330 11,400 49,048 4.3025 3.569 3.569 4.030 3.454 3.561 13,862 3.5383 -10.70%
2021-07-23 0 4.860 4.700 5.000 4.860 5.120 99,000 494,824 4.9982 3.997 3.865 4.112 3.997 4.211 120,380 4.1105 -4.71%
2021-07-22 0 5.100 4.960 5.100 4.960 5.150 19,800 100,450 5.0732 4.194 4.079 4.194 4.079 4.235 24,076 4.1722 -0.97%
2021-07-21 0 5.150 5.100 5.350 5.100 5.350 56,600 293,350 5.1829 4.235 4.194 4.400 4.194 4.400 68,823 4.2624 -6.02%
2021-07-20 0 5.480 5.370 5.480 5.370 5.530 33,400 183,634 5.4980 4.507 4.416 4.507 4.416 4.548 40,613 4.5216 -0.90%
2021-07-19 0 5.530 5.510 5.550 5.510 5.750 37,800 210,586 5.5711 4.548 4.531 4.564 4.531 4.729 45,963 4.5816 -6.27%
2021-07-16 0 5.900 5.900 5.950 5.900 6.230 66,200 395,950 5.9811 4.852 4.852 4.893 4.852 5.124 80,496 4.9189 -5.14%
2021-07-15 0 6.220 5.960 6.220 5.630 6.600 234,400 1,468,944 6.2668 5.115 4.901 5.115 4.630 5.428 285,020 5.1538 10.48%
2021-07-14 0 5.630 5.570 5.630 5.400 6.600 167,600 1,053,996 6.2888 4.630 4.581 4.630 4.441 5.428 203,794 5.1719 -11.76%
2021-07-13 0 6.380 6.380 6.490 5.000 6.380 316,200 1,878,590 5.9411 5.247 5.247 5.337 4.112 5.247 384,485 4.8860 22.93%
2021-07-12 0 5.190 5.180 5.190 4.550 5.200 120,000 605,610 5.0468 4.268 4.260 4.268 3.742 4.276 145,915 4.1504 14.07%
2021-07-09 0 4.550 4.550 - 4.300 4.600 138,000 620,600 4.4971 3.742 3.742 - 3.536 3.783 167,802 3.6984 1.56%
2021-07-08 0 4.480 4.480 - 4.450 4.480 10,600 47,482 4.4794 3.684 3.684 - 3.660 3.684 12,889 3.6839 1.36%
2021-07-07 0 4.420 4.420 - 4.300 4.420 34,200 147,684 4.3182 3.635 3.635 - 3.536 3.635 41,586 3.5513 0.00%
2021-07-06 0 4.420 4.390 4.420 4.250 4.480 440,000 1,955,570 4.4445 3.635 3.610 3.635 3.495 3.684 535,021 3.6551 -0.45%
2021-07-05 0 4.440 4.440 4.460 4.440 4.900 401,800 1,819,330 4.5279 3.651 3.651 3.668 3.651 4.030 488,571 3.7238 -9.39%
2021-07-02 0 4.900 4.900 5.100 4.350 5.990 154,200 704,576 4.5692 4.030 4.030 4.194 3.577 4.926 187,500 3.7577 12.64%
2021-06-30 0 4.350 4.350 4.500 3.760 5.600 467,800 2,042,708 4.3666 3.577 3.577 3.701 3.092 4.605 568,824 3.5911 16.00%
2021-06-29 0 3.750 3.750 3.930 3.600 4.000 5,200 19,188 3.6900 3.084 3.084 3.232 2.961 3.290 6,323 3.0346 3.31%
2021-06-28 0 3.630 3.630 - 3.630 3.630 92,000 333,440 3.6243 2.985 2.985 - 2.985 2.985 111,868 2.9807 0.00%
2021-06-25 0 3.630 3.560 3.630 3.560 3.630 26,600 94,710 3.5605 2.985 2.928 2.985 2.928 2.985 32,344 2.9282 11.69%
2021-06-24 0 3.250 3.250 3.450 3.090 3.350 2,400 7,568 3.1533 2.673 2.673 2.837 2.541 2.755 2,918 2.5933 3.17%
2021-06-23 0 3.150 3.150 3.930 3.150 3.550 101,400 354,580 3.4968 2.591 2.591 3.232 2.591 2.920 123,298 2.8758 -8.70%
2021-06-22 0 3.450 3.220 3.450 3.220 3.450 3,200 10,396 3.2488 2.837 2.648 2.837 2.648 2.837 3,891 2.6718 0.00%
2021-06-21 0 3.450 3.440 3.450 3.440 3.460 85,600 294,964 3.4458 2.837 2.829 2.837 2.829 2.845 104,086 2.8339 0.00%
2021-06-18 0 3.450 3.200 3.450 3.300 3.490 21,800 73,798 3.3852 2.837 2.632 2.837 2.714 2.870 26,508 2.7840 -1.15%
2021-06-17 0 3.490 3.150 3.490 3.450 3.500 44,200 153,026 3.4621 2.870 2.591 2.870 2.837 2.878 53,745 2.8472 4.18%
2021-06-16 0 3.350 - 3.500 - - 0 0 - 2.755 - 2.878 - - 0 - 0.00%
2021-06-15 0 3.350 3.350 3.500 3.350 3.350 23,600 79,270 3.3589 2.755 2.755 2.878 2.755 2.755 28,697 2.7624 0.00%
2021-06-11 0 3.350 3.350 3.400 3.050 3.350 69,400 231,478 3.3354 2.755 2.755 2.796 2.508 2.755 84,387 2.7430 11.67%
2021-06-10 0 3.000 2.810 3.300 - - 0 0 - 2.467 2.311 2.714 - - 0 - 0.00%
2021-06-09 0 3.000 2.760 3.300 3.000 3.350 13,200 41,466 3.1414 2.467 2.270 2.714 2.467 2.755 16,051 2.5835 0.67%
2021-06-08 0 2.980 2.730 2.980 3.000 3.000 5,000 14,952 2.9904 2.451 2.245 2.451 2.467 2.467 6,080 2.4593 1.02%
2021-06-07 0 2.950 2.950 3.080 2.950 2.950 400 1,180 2.9500 2.426 2.426 2.533 2.426 2.426 486 2.4261 2.08%
2021-06-04 0 2.890 2.760 2.950 - - 0 0 - 2.377 2.270 2.426 - - 0 - 0.00%
2021-06-03 0 2.890 2.730 2.950 - - 0 0 - 2.377 2.245 2.426 - - 0 - 0.00%
2021-06-02 0 2.890 2.800 2.950 2.730 2.890 20,600 57,722 2.8020 2.377 2.303 2.426 2.245 2.377 25,049 2.3044 -0.34%
2021-06-01 0 2.900 2.720 2.900 - - 0 0 - 2.385 2.237 2.385 - - 0 - 0.00%
2021-05-31 0 2.900 2.720 2.950 2.900 2.900 2,000 5,800 2.9000 2.385 2.237 2.426 2.385 2.385 2,432 2.3850 0.69%
2021-05-28 0 2.880 2.720 2.880 - - 0 0 - 2.369 2.237 2.369 - - 0 - -0.35%
2021-05-27 0 2.890 2.720 2.950 - - 0 0 - 2.377 2.237 2.426 - - 0 - 0.00%
2021-05-26 0 2.890 2.720 2.950 - - 0 0 - 2.377 2.237 2.426 - - 0 - 0.00%
2021-05-25 0 2.890 2.720 2.940 - - 0 0 - 2.377 2.237 2.418 - - 0 - 0.00%
2021-05-24 0 2.890 2.720 2.890 - - 0 0 - 2.377 2.237 2.377 - - 0 - -0.34%
2021-05-21 0 2.900 2.720 2.930 2.750 3.000 6,800 19,568 2.8776 2.385 2.237 2.410 2.262 2.467 8,269 2.3666 -1.69%
2021-05-20 0 2.950 2.770 2.950 - - 0 0 - 2.426 2.278 2.426 - - 0 - -2.96%
2021-05-18 0 3.040 2.850 3.040 2.750 3.040 17,200 47,508 2.7621 2.500 2.344 2.500 2.262 2.500 20,914 2.2715 -1.94%
2021-05-17 0 3.100 2.750 3.100 - - 0 0 - 2.549 2.262 2.549 - - 0 - 0.00%
2021-05-14 0 3.100 - 3.100 - - 0 0 - 2.549 - 2.549 - - 0 - -1.59%
2021-05-13 0 3.150 2.800 3.150 - - 0 0 - 2.591 2.303 2.591 - - 0 - 0.00%
2021-05-12 0 3.150 2.800 3.150 - - 0 0 - 2.591 2.303 2.591 - - 0 - -1.56%
2021-05-11 0 3.200 2.820 3.200 3.250 3.300 3,800 12,360 3.2526 2.632 2.319 2.632 2.673 2.714 4,621 2.6750 -3.03%
2021-05-10 0 3.300 2.720 3.300 - - 0 0 - 2.714 2.237 2.714 - - 0 - -2.94%
2021-05-07 0 3.400 - 3.400 - - 0 0 - 2.796 - 2.796 - - 0 - -0.29%
2021-05-06 0 3.410 - 3.410 - - 0 0 - 2.804 - 2.804 - - 0 - -0.29%
2021-05-05 0 3.420 - 3.420 - - 0 0 - 2.813 - 2.813 - - 0 - 0.00%
2021-05-04 0 3.420 - 3.420 - - 0 0 - 2.813 - 2.813 - - 0 - -0.87%
2021-05-03 0 3.450 3.450 3.490 3.400 3.450 11,200 38,600 3.4464 2.837 2.837 2.870 2.796 2.837 13,619 2.8343 7.48%
2021-04-30 0 3.210 3.100 3.210 3.100 3.210 30,600 94,926 3.1022 2.640 2.549 2.640 2.549 2.640 37,208 2.5512 3.55%
2021-04-29 0 3.100 2.720 3.100 - - 0 0 - 2.549 2.237 2.549 - - 0 - 0.00%
2021-04-28 0 3.100 3.100 3.210 3.080 3.100 12,200 37,580 3.0803 2.549 2.549 2.640 2.533 2.549 14,835 2.5333 0.65%
2021-04-27 0 3.080 2.750 3.080 3.080 3.100 800 2,458 3.0725 2.533 2.262 2.533 2.533 2.549 973 2.5268 0.98%
2021-04-26 0 3.050 3.000 3.050 3.000 3.050 3,400 10,210 3.0029 2.508 2.467 2.508 2.467 2.508 4,134 2.4696 5.17%
2021-04-23 0 2.900 2.800 3.000 2.900 2.900 17,400 50,460 2.9000 2.385 2.303 2.467 2.385 2.385 21,158 2.3850 3.57%
2021-04-22 0 2.800 2.700 2.800 2.800 2.800 4,400 12,320 2.8000 2.303 2.220 2.303 2.303 2.303 5,350 2.3027 0.00%
2021-04-21 0 2.800 2.750 2.800 2.750 2.800 9,200 25,660 2.7891 2.303 2.262 2.303 2.262 2.303 11,187 2.2938 0.00%
2021-04-20 0 2.800 2.620 2.800 2.800 2.800 20,400 57,120 2.8000 2.303 2.155 2.303 2.303 2.303 24,806 2.3027 -2.44%
2021-04-19 0 2.870 2.670 2.870 - - 0 0 - 2.360 2.196 2.360 - - 0 - 0.00%
2021-04-16 0 2.870 2.680 2.870 - - 0 0 - 2.360 2.204 2.360 - - 0 - -1.03%
2021-04-15 0 2.900 2.870 2.900 2.880 2.900 31,600 90,866 2.8755 2.385 2.360 2.385 2.369 2.385 38,424 2.3648 0.00%
2021-04-14 0 2.900 2.890 2.900 2.890 2.900 11,200 32,432 2.8957 2.385 2.377 2.385 2.377 2.385 13,619 2.3814 0.69%
2021-04-13 0 2.880 2.880 3.030 2.880 2.880 2,200 6,336 2.8800 2.369 2.369 2.492 2.369 2.369 2,675 2.3685 -0.69%
2021-04-12 0 2.900 2.880 2.900 2.900 2.900 2,000 5,800 2.9000 2.385 2.369 2.385 2.385 2.385 2,432 2.3850 -4.92%
2021-04-09 0 3.050 2.880 2.900 - - 0 0 - 2.508 2.369 2.385 - - 0 - 0.00%
2021-04-08 0 3.050 2.880 2.900 2.920 3.050 8,200 24,060 2.9341 2.508 2.369 2.385 2.401 2.508 9,971 2.4130 -4.98%
2021-04-07 0 3.210 2.900 3.210 - - 0 0 - 2.640 2.385 2.640 - - 0 - 0.00%
2021-04-01 0 3.210 2.900 3.400 - - 800 2,584 3.2300 2.640 2.385 2.796 - - 973 2.6563 0.00%
2021-03-31 0 3.210 2.930 3.230 2.900 3.210 4,400 13,128 2.9836 2.640 2.410 2.656 2.385 2.640 5,350 2.4537 9.93%
2021-03-30 0 2.920 2.900 3.030 - - 0 0 - 2.401 2.385 2.492 - - 0 - 0.00%
2021-03-29 0 2.920 2.920 3.020 - - 0 0 - 2.401 2.401 2.484 - - 0 - 0.00%
2021-03-26 0 2.920 2.880 3.000 2.920 3.000 21,400 64,072 2.9940 2.401 2.369 2.467 2.401 2.467 26,021 2.4623 -2.67%
2021-03-25 0 3.000 2.920 3.200 - - 0 0 - 2.467 2.401 2.632 - - 0 - 0.00%
2021-03-24 0 3.000 2.920 3.200 - - 0 0 - 2.467 2.401 2.632 - - 0 - 0.00%
2021-03-23 0 3.000 3.000 3.150 2.920 3.030 55,400 166,202 3.0000 2.467 2.467 2.591 2.401 2.492 67,364 2.4672 -6.25%
2021-03-22 0 3.200 3.200 3.300 3.110 3.300 18,400 58,612 3.1854 2.632 2.632 2.714 2.558 2.714 22,374 2.6197 6.31%
2021-03-19 0 3.010 2.920 3.100 - - 0 0 - 2.475 2.401 2.549 - - 0 - 0.00%
2021-03-18 0 3.010 2.920 3.010 - - 0 0 - 2.475 2.401 2.475 - - 0 - 0.00%
2021-03-17 0 3.010 2.920 3.010 - - 0 0 - 2.475 2.401 2.475 - - 0 - 0.00%
2021-03-16 0 3.010 2.920 3.400 - - 0 0 - 2.475 2.401 2.796 - - 0 - 0.00%
2021-03-15 0 3.010 3.010 3.100 3.000 3.000 10,200 30,600 3.0000 2.475 2.475 2.549 2.467 2.467 12,403 2.4672 -2.90%
2021-03-12 0 3.100 3.050 3.400 - - 0 0 - 2.549 2.508 2.796 - - 0 - 0.00%
2021-03-11 0 3.100 2.920 3.100 3.100 3.290 12,000 38,530 3.2108 2.549 2.401 2.549 2.549 2.706 14,591 2.6406 -6.06%
2021-03-10 0 3.300 2.690 3.400 - - 0 0 - 2.714 2.212 2.796 - - 0 - 0.00%
2021-03-09 0 3.300 2.720 3.300 - - 0 0 - 2.714 2.237 2.714 - - 0 - 0.00%
2021-03-08 0 3.300 2.680 3.600 3.300 3.400 38,000 126,200 3.3211 2.714 2.204 2.961 2.714 2.796 46,206 2.7312 -2.94%
2021-03-05 0 3.400 2.680 3.700 3.400 3.400 1,400 4,760 3.4000 2.796 2.204 3.043 2.796 2.796 1,702 2.7962 0.00%
2021-03-04 0 3.400 3.000 3.400 3.000 3.550 126,400 435,568 3.4459 2.796 2.467 2.796 2.467 2.920 153,697 2.8339 13.33%
2021-03-03 0 3.000 2.680 3.250 - - 0 0 - 2.467 2.204 2.673 - - 0 - 0.00%
2021-03-02 0 3.000 2.680 3.360 - - 0 0 - 2.467 2.204 2.763 - - 0 - 0.00%
2021-03-01 0 3.000 2.680 3.020 - - 0 0 - 2.467 2.204 2.484 - - 0 - 0.00%
2021-02-26 0 3.000 2.680 3.000 - - 0 0 - 2.467 2.204 2.467 - - 0 - 0.00%
2021-02-25 0 3.000 2.680 3.360 - - 0 0 - 2.467 2.204 2.763 - - 0 - 0.00%
2021-02-24 0 3.000 2.680 3.000 3.000 3.000 2,000 6,000 3.0000 2.467 2.204 2.467 2.467 2.467 2,432 2.4672 -0.66%
2021-02-23 0 3.020 3.020 3.100 3.010 3.020 40,400 121,808 3.0150 2.484 2.484 2.549 2.475 2.484 49,125 2.4796 0.00%
2021-02-22 0 3.020 2.760 3.020 3.020 3.020 10,000 30,200 3.0200 2.484 2.270 2.484 2.484 2.484 12,160 2.4836 -5.03%
2021-02-19 0 3.180 3.180 3.360 - - 0 0 - 2.615 2.615 2.763 - - 0 - 0.63%
2021-02-18 0 3.160 3.160 3.370 - - 0 0 - 2.599 2.599 2.771 - - 0 - 0.00%
2021-02-17 0 3.160 3.160 3.400 3.000 3.000 200 600 3.0000 2.599 2.599 2.796 2.467 2.467 243 2.4672 -8.41%
2021-02-16 0 3.450 - 3.470 - - 0 0 - 2.837 - 2.854 - - 0 - 0.00%
2021-02-11 0 3.450 - 3.470 - - 0 0 - 2.837 - 2.854 - - 0 - 0.00%
2021-02-10 0 3.450 - 3.480 - - 0 0 - 2.837 - 2.862 - - 0 - 0.00%
2021-02-09 0 3.450 - 3.480 - - 0 0 - 2.837 - 2.862 - - 0 - 0.00%
2021-02-08 0 3.450 - 3.480 - - 0 0 - 2.837 - 2.862 - - 0 - 0.00%
2021-02-05 0 3.450 - 3.490 - - 0 0 - 2.837 - 2.870 - - 0 - 0.00%
2021-02-04 0 3.450 3.000 3.470 3.450 3.450 10,000 34,500 3.4500 2.837 2.467 2.854 2.837 2.837 12,160 2.8373 0.00%
2021-02-03 0 3.450 - 3.450 - - 0 0 - 2.837 - 2.837 - - 0 - 0.00%
2021-02-02 0 3.450 2.880 3.450 3.450 3.450 400 1,380 3.4500 2.837 2.369 2.837 2.837 2.837 486 2.8373 2.07%
2021-02-01 0 3.380 - 3.380 3.380 3.380 2,000 6,760 3.3800 2.780 - 2.780 2.780 2.780 2,432 2.7797 0.00%
2021-01-29 0 3.380 - 3.380 3.400 3.400 2,000 6,800 3.4000 2.780 - 2.780 2.796 2.796 2,432 2.7962 5.63%
2021-01-28 0 3.200 - 3.380 - - 0 0 - 2.632 - 2.780 - - 0 - 0.00%
2021-01-27 0 3.200 3.200 3.390 3.130 3.130 200 626 3.1300 2.632 2.632 2.788 2.574 2.574 243 2.5741 2.24%
2021-01-26 0 3.130 2.690 3.530 - - 0 0 - 2.574 2.212 2.903 - - 0 - 0.00%
2021-01-25 0 3.130 3.130 3.400 - - 0 0 - 2.574 2.574 2.796 - - 0 - 0.97%
2021-01-22 0 3.100 3.010 3.200 3.100 3.100 6,000 18,600 3.1000 2.549 2.475 2.632 2.549 2.549 7,296 2.5494 -5.20%
2021-01-21 0 3.270 2.700 3.270 3.350 3.350 7,400 24,790 3.3500 2.689 2.220 2.689 2.755 2.755 8,998 2.7550 -3.82%
2021-01-20 0 3.400 - 3.400 3.410 3.410 400 1,362 3.4050 2.796 - 2.796 2.804 2.804 486 2.8003 13.33%
2021-01-19 0 3.000 - 3.300 - - 1,000 3,000 3.0000 2.467 - 2.714 - - 1,216 2.4672 0.00%
2021-01-18 0 3.000 - - 3.000 3.050 42,000 126,184 3.0044 2.467 - - 2.467 2.508 51,070 2.4708 0.00%
2021-01-15 0 3.000 3.000 - 3.000 3.020 15,000 45,020 3.0013 2.467 2.467 - 2.467 2.484 18,239 2.4683 -0.66%
2021-01-14 0 3.020 2.600 3.440 - - 0 0 - 2.484 2.138 2.829 - - 0 - 0.00%
2021-01-13 0 3.020 3.020 3.440 - - 0 0 - 2.484 2.484 2.829 - - 0 - 0.00%
2021-01-12 0 3.020 3.020 - - - 0 0 - 2.484 2.484 - - - 0 - 0.00%
2021-01-11 0 3.020 3.020 3.300 3.000 3.300 28,600 88,220 3.0846 2.484 2.484 2.714 2.467 2.714 34,776 2.5368 -13.71%
2021-01-08 0 3.500 3.100 3.500 3.550 3.550 10,000 35,500 3.5500 2.878 2.549 2.878 2.920 2.920 12,160 2.9195 6.06%
2021-01-07 0 3.300 3.000 3.300 3.200 3.300 2,800 9,378 3.3493 2.714 2.467 2.714 2.632 2.714 3,405 2.7544 3.12%
2021-01-06 0 3.200 3.000 3.550 - - 0 0 - 2.632 2.467 2.920 - - 0 - 0.00%
2021-01-05 0 3.200 3.000 3.550 - - 0 0 - 2.632 2.467 2.920 - - 0 - 0.00%
2021-01-04 0 3.200 3.000 3.650 - - 0 0 - 2.632 2.467 3.002 - - 0 - 0.00%
2020-12-31 0 3.200 3.100 3.650 - - 0 0 - 2.632 2.549 3.002 - - 0 - 0.00%
2020-12-30 0 3.200 3.130 3.760 3.190 3.200 18,800 60,142 3.1990 2.632 2.574 3.092 2.623 2.632 22,860 2.6309 -3.03%
2020-12-29 0 3.300 3.200 3.400 - - 0 0 - 2.714 2.632 2.796 - - 0 - 0.00%
2020-12-28 0 3.300 3.300 3.870 3.300 3.450 9,200 31,290 3.4011 2.714 2.714 3.183 2.714 2.837 11,187 2.7970 -5.71%
2020-12-24 0 3.500 - 3.980 - - 0 0 - 2.878 - 3.273 - - 0 - 0.00%
2020-12-23 0 3.500 3.400 3.980 - - 0 0 - 2.878 2.796 3.273 - - 0 - 0.00%
2020-12-22 0 3.500 3.300 3.980 - - 0 0 - 2.878 2.714 3.273 - - 0 - 0.00%
2020-12-21 0 3.500 3.300 3.700 3.500 3.510 10,800 37,820 3.5019 2.878 2.714 3.043 2.878 2.887 13,132 2.8799 0.00%
2020-12-18 0 3.500 - 3.500 3.530 3.530 1,000 3,530 3.5300 2.878 - 2.878 2.903 2.903 1,216 2.9031 4.48%
2020-12-17 0 3.350 - - - - 0 0 - 2.755 - - - - 0 - 0.00%
2020-12-16 0 3.350 3.110 3.810 - - 0 0 - 2.755 2.558 3.133 - - 0 - 0.00%
2020-12-15 0 3.350 3.110 3.350 - - 0 0 - 2.755 2.558 2.755 - - 0 - 0.00%
2020-12-14 0 3.350 2.530 3.810 3.350 3.350 400 1,340 3.3500 2.755 2.081 3.133 2.755 2.755 486 2.7550 0.00%
2020-12-11 0 3.350 - 3.810 - - 0 0 - 2.755 - 3.133 - - 0 - 0.00%
2020-12-10 0 3.350 2.880 3.350 - - 0 0 - 2.755 2.369 2.755 - - 0 - 0.00%
2020-12-09 0 3.350 2.900 3.500 3.350 3.350 800 2,680 3.3500 2.755 2.385 2.878 2.755 2.755 973 2.7550 0.00%
2020-12-08 0 3.350 2.550 3.500 3.350 3.350 3,000 10,050 3.3500 2.755 2.097 2.878 2.755 2.755 3,648 2.7550 8.06%
2020-12-07 0 3.100 3.100 3.500 3.100 3.100 1,000 3,100 3.1000 2.549 2.549 2.878 2.549 2.549 1,216 2.5494 0.00%
2020-12-04 0 3.100 2.530 3.480 - - 0 0 - 2.549 2.081 2.862 - - 0 - 0.00%
2020-12-03 0 3.100 - 3.100 - - 0 0 - 2.549 - 2.549 - - 0 - 0.00%
2020-12-02 0 3.100 - 3.200 3.100 3.500 400 1,320 3.3000 2.549 - 2.632 2.549 2.878 486 2.7139 -3.13%
2020-12-01 0 3.200 - 3.500 3.200 3.210 3,200 10,260 3.2063 2.632 - 2.878 2.632 2.640 3,891 2.6368 0.00%
2020-11-30 0 3.200 - 3.590 3.200 3.200 6,000 19,200 3.2000 2.632 - 2.952 2.632 2.632 7,296 2.6317 0.00%
2020-11-27 0 3.200 3.200 3.500 3.200 3.220 400 1,284 3.2100 2.632 2.632 2.878 2.632 2.648 486 2.6399 0.00%
2020-11-26 0 3.200 3.200 3.220 3.180 3.300 11,600 37,228 3.2093 2.632 2.632 2.648 2.615 2.714 14,105 2.6393 12.28%
2020-11-25 0 2.850 2.850 3.050 - - 0 0 - 2.344 2.344 2.508 - - 0 - 0.00%
2020-11-24 0 2.850 2.850 3.050 - - 0 0 - 2.344 2.344 2.508 - - 0 - 0.00%
2020-11-23 0 2.850 2.850 3.050 2.850 2.850 200 570 2.8500 2.344 2.344 2.508 2.344 2.344 243 2.3438 0.35%
2020-11-20 0 2.840 2.810 3.050 2.800 2.840 11,000 31,176 2.8342 2.336 2.311 2.508 2.303 2.336 13,376 2.3308 1.07%
2020-11-19 0 2.810 2.810 2.930 2.800 2.800 12,000 33,600 2.8000 2.311 2.311 2.410 2.303 2.303 14,591 2.3027 0.36%
2020-11-18 0 2.800 2.520 2.800 - - 0 0 - 2.303 2.072 2.303 - - 0 - 0.00%
2020-11-17 0 2.800 2.750 3.150 - - 0 0 - 2.303 2.262 2.591 - - 0 - 0.00%
2020-11-16 0 2.800 2.800 2.900 2.800 2.900 400 1,140 2.8500 2.303 2.303 2.385 2.303 2.385 486 2.3438 -3.45%
2020-11-13 0 2.900 2.520 3.130 - - 0 0 - 2.385 2.072 2.574 - - 0 - 0.00%
2020-11-12 0 2.900 2.700 3.280 - - 0 0 - 2.385 2.220 2.697 - - 0 - 0.00%
2020-11-11 0 2.900 2.520 3.280 - - 0 0 - 2.385 2.072 2.697 - - 0 - 0.00%
2020-11-10 0 2.900 2.900 3.280 2.900 2.920 6,200 18,046 2.9106 2.385 2.385 2.697 2.385 2.401 7,539 2.3937 0.00%
2020-11-09 0 2.900 2.520 2.900 2.900 2.900 200 580 2.9000 2.385 2.072 2.385 2.385 2.385 243 2.3850 0.00%
2020-11-06 0 2.900 2.520 2.900 - - 0 0 - 2.385 2.072 2.385 - - 0 - 0.00%
2020-11-05 0 2.900 2.900 3.170 2.900 2.900 6,200 17,980 2.9000 2.385 2.385 2.607 2.385 2.385 7,539 2.3850 3.57%
2020-11-04 0 2.800 2.750 3.170 - - 0 0 - 2.303 2.262 2.607 - - 0 - 0.00%
2020-11-03 0 2.800 2.520 3.060 2.800 2.800 2,000 5,600 2.8000 2.303 2.072 2.517 2.303 2.303 2,432 2.3027 3.70%
2020-11-02 0 2.700 2.550 3.060 - - 0 0 - 2.220 2.097 2.517 - - 0 - 0.00%
2020-10-30 0 2.700 2.700 3.050 - - 800 2,160 2.7000 2.220 2.220 2.508 - - 973 2.2205 0.37%
2020-10-29 0 2.690 2.690 3.290 2.670 2.670 2,200 5,874 2.6700 2.212 2.212 2.706 2.196 2.196 2,675 2.1958 -6.92%
2020-10-28 0 2.890 2.540 3.290 - - 0 0 - 2.377 2.089 2.706 - - 0 - 0.00%
2020-10-27 0 2.890 2.800 3.290 - - 0 0 - 2.377 2.303 2.706 - - 0 - 0.00%
2020-10-23 0 2.890 2.520 3.290 - - 0 0 - 2.377 2.072 2.706 - - 0 - 0.00%
2020-10-22 0 2.890 2.520 3.290 - - 0 0 - 2.377 2.072 2.706 - - 0 - 0.00%
2020-10-21 0 2.890 2.520 3.310 - - 0 0 - 2.377 2.072 2.722 - - 0 - 0.00%
2020-10-20 0 2.890 2.890 3.310 2.890 2.890 6,200 17,918 2.8900 2.377 2.377 2.722 2.377 2.377 7,539 2.3767 -0.34%
2020-10-19 0 2.900 2.520 2.900 2.900 2.900 20,000 58,000 2.9000 2.385 2.072 2.385 2.385 2.385 24,319 2.3850 0.00%
2020-10-16 0 2.900 2.900 3.080 2.520 2.910 44,400 127,358 2.8684 2.385 2.385 2.533 2.072 2.393 53,988 2.3590 12.40%
2020-10-15 0 2.580 2.580 3.080 - - 0 0 - 2.122 2.122 2.533 - - 0 - 0.00%
2020-10-14 0 2.580 2.580 2.990 2.580 2.580 8,000 20,640 2.5800 2.122 2.122 2.459 2.122 2.122 9,728 2.1218 2.79%
2020-10-12 0 2.510 2.510 3.170 2.450 2.450 400 980 2.4500 2.064 2.064 2.607 2.015 2.015 486 2.0149 -11.93%
2020-10-09 0 2.850 - 3.170 - - 0 0 - 2.344 - 2.607 - - 0 - 0.00%
2020-10-08 0 2.850 2.380 3.170 - - 0 0 - 2.344 1.957 2.607 - - 0 - 0.00%
2020-10-07 0 2.850 2.150 3.170 - - 0 0 - 2.344 1.768 2.607 - - 0 - 0.00%
2020-10-06 0 2.850 1.970 3.170 - - 0 0 - 2.344 1.620 2.607 - - 0 - 0.00%
2020-10-05 0 2.850 1.970 3.170 - - 0 0 - 2.344 1.620 2.607 - - 0 - 0.00%
2020-09-30 0 2.850 2.830 3.170 2.850 3.000 291,400 845,790 2.9025 2.344 2.327 2.607 2.344 2.467 354,330 2.3870 0.00%
2020-09-29 0 2.850 1.840 2.850 2.850 2.910 11,400 32,698 2.8682 2.344 1.513 2.344 2.344 2.393 13,862 2.3588 5.56%
2020-09-28 0 2.700 2.100 3.000 - - 0 0 - 2.220 1.727 2.467 - - 0 - 0.00%
2020-09-25 0 2.700 2.700 3.080 2.700 2.960 10,000 28,700 2.8700 2.220 2.220 2.533 2.220 2.434 12,160 2.3603 -7.85%
2020-09-24 0 2.930 2.850 3.100 2.850 3.010 55,000 157,236 2.8588 2.410 2.344 2.549 2.344 2.475 66,878 2.3511 -1.01%
2020-09-23 0 2.960 - 3.030 2.960 2.960 90,000 266,400 2.9600 2.434 - 2.492 2.434 2.434 109,436 2.4343 0.00%
2020-09-22 0 2.960 2.270 3.450 2.960 2.960 70,000 207,200 2.9600 2.434 1.867 2.837 2.434 2.434 85,117 2.4343 -1.33%
2020-09-21 0 3.000 2.990 3.470 3.000 3.010 35,800 107,438 3.0011 2.467 2.459 2.854 2.467 2.475 43,531 2.4681 1.35%
2020-09-18 0 2.960 2.960 3.120 - - 0 0 - 2.434 2.434 2.566 - - 0 - 0.00%
2020-09-17 0 2.960 2.960 3.200 - - 0 0 - 2.434 2.434 2.632 - - 0 - 0.00%
2020-09-16 0 2.960 2.600 3.100 - - 0 0 - 2.434 2.138 2.549 - - 0 - 0.00%
2020-09-15 0 2.960 2.660 2.960 2.980 3.010 7,800 23,280 2.9846 2.434 2.188 2.434 2.451 2.475 9,484 2.4545 -1.00%
2020-09-14 0 2.990 2.890 2.990 2.990 3.000 9,400 28,196 2.9996 2.459 2.377 2.459 2.459 2.467 11,430 2.4668 4.91%
2020-09-11 0 2.850 2.850 3.200 2.610 2.830 5,800 16,212 2.7952 2.344 2.344 2.632 2.146 2.327 7,053 2.2987 -7.17%
2020-09-10 0 3.070 2.900 3.070 2.970 3.090 13,800 42,102 3.0509 2.525 2.385 2.525 2.443 2.541 16,780 2.5090 2.68%
2020-09-09 0 2.990 2.900 2.990 2.970 3.070 395,800 1,076,812 2.7206 2.459 2.385 2.459 2.443 2.525 481,275 2.2374 10.74%
2020-09-08 0 2.700 2.600 3.000 2.700 2.720 1,000 2,706 2.7060 2.220 2.138 2.467 2.220 2.237 1,216 2.2254 -0.37%
2020-09-07 0 2.710 2.710 3.000 2.710 2.710 5,000 13,550 2.7100 2.229 2.229 2.467 2.229 2.229 6,080 2.2287 0.00%
2020-09-04 0 2.710 2.700 3.020 2.700 2.710 6,000 16,230 2.7050 2.229 2.220 2.484 2.220 2.229 7,296 2.2246 -4.24%
2020-09-03 0 2.830 2.800 2.980 2.830 2.830 10,000 28,300 2.8300 2.327 2.303 2.451 2.327 2.327 12,160 2.3274 -2.08%
2020-09-02 0 2.890 2.890 3.100 - - 0 0 - 2.377 2.377 2.549 - - 0 - 1.76%
2020-09-01 0 2.840 2.790 3.000 2.790 2.840 9,400 26,284 2.7962 2.336 2.294 2.467 2.294 2.336 11,430 2.2996 0.35%
2020-08-31 0 2.830 2.830 2.900 - - 0 0 - 2.327 2.327 2.385 - - 0 - 0.00%
2020-08-28 0 2.830 2.820 2.910 2.830 2.830 1,000 2,830 2.8300 2.327 2.319 2.393 2.327 2.327 1,216 2.3274 0.35%
2020-08-27 0 2.820 2.820 2.900 - - 0 0 - 2.319 2.319 2.385 - - 0 - 0.71%
2020-08-26 0 2.800 2.800 2.890 2.670 2.830 67,200 187,214 2.7859 2.303 2.303 2.377 2.196 2.327 81,712 2.2911 0.72%
2020-08-25 0 2.780 2.770 2.890 2.780 2.780 4,400 12,232 2.7800 2.286 2.278 2.377 2.286 2.286 5,350 2.2863 1.09%
2020-08-24 0 2.750 2.750 2.870 2.750 2.760 5,200 14,356 2.7608 2.262 2.262 2.360 2.262 2.270 6,323 2.2705 -4.18%
2020-08-21 0 2.870 2.750 2.880 2.870 2.870 3,000 8,610 2.8700 2.360 2.262 2.369 2.360 2.360 3,648 2.3603 0.70%
2020-08-20 0 2.850 2.750 2.890 2.910 2.920 14,600 42,034 2.8790 2.344 2.262 2.377 2.393 2.401 17,753 2.3677 2.52%
2020-08-19 0 2.780 2.780 2.850 2.750 2.750 11,600 31,900 2.7500 2.286 2.286 2.344 2.262 2.262 14,105 2.2616 0.72%
2020-08-18 0 2.760 2.760 2.950 2.750 2.840 57,400 158,334 2.7584 2.270 2.270 2.426 2.262 2.336 69,796 2.2685 -2.47%
2020-08-17 0 2.830 2.830 2.990 2.750 2.920 18,200 50,962 2.8001 2.327 2.327 2.459 2.262 2.401 22,130 2.3028 -6.60%
2020-08-14 0 3.030 2.930 3.040 3.030 3.040 4,200 12,728 3.0305 2.492 2.410 2.500 2.492 2.500 5,107 2.4923 -2.26%
2020-08-13 0 3.100 2.950 3.100 - - 0 0 - 2.549 2.426 2.549 - - 0 - 0.00%
2020-08-12 0 3.100 2.980 3.400 3.060 3.100 4,800 14,848 3.0933 2.549 2.451 2.796 2.517 2.549 5,837 2.5440 5.08%
2020-08-11 0 2.950 2.950 3.080 2.950 3.100 12,800 39,422 3.0798 2.426 2.426 2.533 2.426 2.549 15,564 2.5329 1.37%
2020-08-10 0 2.910 2.850 3.050 - - 0 0 - 2.393 2.344 2.508 - - 0 - 0.00%
2020-08-07 0 2.910 2.900 3.050 2.910 2.970 3,800 11,262 2.9637 2.393 2.385 2.508 2.393 2.443 4,621 2.4373 -2.68%
2020-08-06 0 2.990 2.970 3.150 2.990 3.010 2,400 7,196 2.9983 2.459 2.443 2.591 2.459 2.475 2,918 2.4658 0.00%
2020-08-05 0 2.990 2.990 3.150 2.970 3.000 17,600 52,680 2.9932 2.459 2.459 2.591 2.443 2.467 21,401 2.4616 -3.24%
2020-08-04 0 3.090 3.020 3.090 3.030 3.090 10,400 31,672 3.0454 2.541 2.484 2.541 2.492 2.541 12,646 2.5045 4.04%
2020-08-03 0 2.970 2.970 3.150 2.910 3.140 10,600 31,536 2.9751 2.443 2.443 2.591 2.393 2.582 12,889 2.4467 -4.81%
2020-07-31 0 3.120 3.050 3.120 3.040 3.120 1,200 3,728 3.1067 2.566 2.508 2.566 2.500 2.566 1,459 2.5549 -0.95%
2020-07-30 0 3.150 3.060 3.180 3.140 3.270 113,600 361,314 3.1806 2.591 2.517 2.615 2.582 2.689 138,133 2.6157 1.61%
2020-07-29 0 3.100 2.840 3.110 3.080 3.100 6,000 18,504 3.0840 2.549 2.336 2.558 2.533 2.549 7,296 2.5363 0.65%
2020-07-28 0 3.080 2.880 3.080 2.850 3.080 24,400 75,018 3.0745 2.533 2.369 2.533 2.344 2.533 29,669 2.5285 3.36%
2020-07-27 0 2.980 2.800 2.980 2.980 2.980 800 2,384 2.9800 2.451 2.303 2.451 2.451 2.451 973 2.4507 0.68%
2020-07-24 0 2.960 2.860 3.150 2.950 3.010 12,000 35,698 2.9748 2.434 2.352 2.591 2.426 2.475 14,591 2.4465 -3.90%
2020-07-23 0 3.080 2.910 3.120 3.090 3.090 800 2,472 3.0900 2.533 2.393 2.566 2.541 2.541 973 2.5412 -2.22%
2020-07-22 0 3.150 2.970 3.150 2.960 3.150 24,000 71,390 2.9746 2.591 2.443 2.591 2.434 2.591 29,183 2.4463 5.35%
2020-07-21 0 2.990 2.990 3.160 2.960 2.980 6,600 19,584 2.9673 2.459 2.459 2.599 2.434 2.451 8,025 2.4403 -0.33%
2020-07-20 0 3.000 3.000 3.210 2.970 2.980 12,200 36,236 2.9702 2.467 2.467 2.640 2.443 2.451 14,835 2.4427 -6.83%
2020-07-17 0 3.220 2.960 3.320 - - 0 0 - 2.648 2.434 2.730 - - 0 - 0.00%
2020-07-16 0 3.220 2.960 3.220 - - 0 0 - 2.648 2.434 2.648 - - 0 - -0.62%
2020-07-15 0 3.240 3.000 3.240 - - 0 0 - 2.665 2.467 2.665 - - 0 - -1.82%
2020-07-14 0 3.300 3.120 3.460 - - 10,200 33,630 3.2971 2.714 2.566 2.845 - - 12,403 2.7115 0.00%
2020-07-13 0 3.300 3.130 3.300 - - 0 0 - 2.714 2.574 2.714 - - 0 - 0.00%
2020-07-10 0 3.300 3.160 3.300 3.120 3.300 32,600 105,032 3.2218 2.714 2.599 2.714 2.566 2.714 39,640 2.6496 -1.79%
2020-07-09 0 3.360 3.230 3.360 3.230 3.380 4,000 13,094 3.2735 2.763 2.656 2.763 2.656 2.780 4,864 2.6921 8.39%
2020-07-08 0 3.100 3.100 3.230 3.040 3.230 12,400 39,984 3.2245 2.549 2.549 2.656 2.500 2.656 15,078 2.6518 -4.02%
2020-07-07 0 3.230 3.230 3.400 3.190 3.230 325,800 1,043,030 3.2014 2.656 2.656 2.796 2.623 2.656 396,159 2.6329 0.00%
2020-07-06 0 3.230 3.200 3.400 3.160 3.240 55,400 178,622 3.2242 2.656 2.632 2.796 2.599 2.665 67,364 2.6516 0.00%
2020-07-03 0 3.230 3.230 3.300 3.230 3.230 13,800 44,574 3.2300 2.656 2.656 2.714 2.656 2.656 16,780 2.6563 8.39%
2020-07-02 0 2.980 2.980 3.240 - - 0 0 - 2.451 2.451 2.665 - - 0 - 0.34%
2020-06-30 0 2.970 2.970 3.400 2.900 2.980 20,200 59,136 2.9275 2.443 2.443 2.796 2.385 2.451 24,562 2.4076 0.68%
2020-06-29 0 2.950 2.950 3.300 2.900 2.900 5,800 16,820 2.9000 2.426 2.426 2.714 2.385 2.385 7,053 2.3850 -1.67%
2020-06-26 0 3.000 2.950 2.990 3.000 3.240 41,741 127,792 3.0615 2.467 2.426 2.459 2.467 2.665 50,755 2.5178 -6.25%
2020-06-24 0 3.200 3.200 3.300 3.200 3.400 39,000 125,742 3.2242 2.632 2.632 2.714 2.632 2.796 47,422 2.6515 -6.71%
2020-06-23 0 3.430 3.230 3.430 3.450 3.600 37,800 132,096 3.4946 2.821 2.656 2.821 2.837 2.961 45,963 2.8740 1.18%
2020-06-22 0 3.390 3.390 3.420 3.250 3.450 24,800 84,096 3.3910 2.788 2.788 2.813 2.673 2.837 30,156 2.7887 5.94%
2020-06-19 0 3.200 3.160 3.300 3.000 3.300 73,000 229,974 3.1503 2.632 2.599 2.714 2.467 2.714 88,765 2.5908 -5.60%
2020-06-18 0 3.390 3.250 3.440 3.310 3.630 169,200 596,920 3.5279 2.788 2.673 2.829 2.722 2.985 205,740 2.9013 -2.87%
2020-06-17 0 3.490 3.480 3.500 3.000 4.000 199,400 707,690 3.5491 2.870 2.862 2.878 2.467 3.290 242,462 2.9188 24.20%
2020-06-16 0 2.810 2.810 3.000 2.810 2.850 20,000 56,664 2.8332 2.311 2.311 2.467 2.311 2.344 24,319 2.3300 -4.10%
2020-06-15 0 2.930 2.850 2.930 2.830 2.940 48,200 139,646 2.8972 2.410 2.344 2.410 2.327 2.418 58,609 2.3827 3.53%
2020-06-12 0 2.830 2.820 2.830 2.800 2.990 57,600 164,282 2.8521 2.327 2.319 2.327 2.303 2.459 70,039 2.3456 -7.21%
2020-06-11 0 3.050 2.950 3.090 - - 0 0 - 2.508 2.426 2.541 - - 0 - 0.00%
2020-06-10 0 3.050 3.050 3.060 3.050 3.060 14,200 43,312 3.0501 2.508 2.508 2.517 2.508 2.517 17,267 2.5084 0.00%
2020-06-09 0 3.050 3.000 3.050 3.040 3.050 11,000 33,488 3.0444 2.508 2.467 2.508 2.500 2.508 13,376 2.5037 2.69%
2020-06-08 0 2.970 2.970 3.060 2.960 2.960 200 592 2.9600 2.443 2.443 2.517 2.434 2.434 243 2.4343 -1.98%
2020-06-05 0 3.030 2.950 3.100 3.030 3.030 1,000 3,030 3.0300 2.492 2.426 2.549 2.492 2.492 1,216 2.4919 -0.33%
2020-06-04 0 3.040 3.040 3.060 3.040 3.040 4,800 14,592 3.0400 2.500 2.500 2.517 2.500 2.500 5,837 2.5001 0.66%
2020-06-03 0 3.020 2.820 3.030 3.020 3.020 3,800 11,476 3.0200 2.484 2.319 2.492 2.484 2.484 4,621 2.4836 0.33%
2020-06-02 0 3.010 2.520 3.060 - - 0 0 - 2.475 2.072 2.517 - - 0 - 0.00%
2020-06-01 0 3.010 2.520 3.010 2.800 3.050 6,200 17,876 2.8832 2.475 2.072 2.475 2.303 2.508 7,539 2.3712 -0.99%
2020-05-29 0 3.040 2.520 3.040 3.050 3.080 1,000 3,056 3.0560 2.500 2.072 2.500 2.508 2.533 1,216 2.5132 1.67%
2020-05-28 0 2.990 2.520 2.990 - - 0 0 - 2.459 2.072 2.459 - - 0 - -2.29%
2020-05-27 0 3.060 2.840 3.050 2.760 3.080 400 1,168 2.9200 2.517 2.336 2.508 2.270 2.533 486 2.4014 0.66%
2020-05-26 0 3.040 - 3.050 2.990 3.050 1,600 4,816 3.0100 2.500 - 2.508 2.459 2.508 1,946 2.4754 -0.33%
2020-05-25 0 3.050 2.260 3.150 2.920 3.050 800 2,414 3.0175 2.508 1.859 2.591 2.401 2.508 973 2.4816 0.66%
2020-05-22 0 3.030 - 3.030 - - 0 0 - 2.492 - 2.492 - - 0 - -0.33%
2020-05-21 0 3.040 2.890 3.170 - - 0 0 - 2.500 2.377 2.607 - - 0 - 0.00%
2020-05-20 0 3.040 2.950 3.050 2.950 3.050 1,400 4,188 2.9914 2.500 2.426 2.508 2.426 2.508 1,702 2.4601 0.00%
2020-05-19 0 3.040 3.040 3.190 2.850 3.200 29,200 88,160 3.0192 2.500 2.500 2.623 2.344 2.632 35,506 2.4830 0.33%
2020-05-18 0 3.030 3.000 3.040 3.000 3.060 7,800 23,656 3.0328 2.492 2.467 2.500 2.467 2.517 9,484 2.4942 -4.11%
2020-05-15 0 3.160 - 3.290 - - 0 0 - 2.599 - 2.706 - - 0 - 0.00%
2020-05-14 0 3.160 2.870 3.280 3.160 3.350 2,800 9,302 3.3221 2.599 2.360 2.697 2.599 2.755 3,405 2.7321 -1.86%
2020-05-13 0 3.220 3.220 3.300 - - 0 0 - 2.648 2.648 2.714 - - 0 - 2.88%
2020-05-12 0 3.130 3.000 3.200 3.160 3.230 166,600 532,088 3.1938 2.574 2.467 2.632 2.599 2.656 202,578 2.6266 -5.15%
2020-05-11 0 3.300 3.100 3.300 3.300 3.300 17,600 58,080 3.3000 2.714 2.549 2.714 2.714 2.714 21,401 2.7139 0.00%
2020-05-08 0 3.300 2.620 3.300 3.260 3.340 2,200 7,274 3.3064 2.714 2.155 2.714 2.681 2.747 2,675 2.7191 4.10%
2020-05-07 0 3.170 2.700 3.400 - - 0 0 - 2.607 2.220 2.796 - - 0 - 0.00%
2020-05-06 0 3.170 3.170 3.290 - - 0 0 - 2.607 2.607 2.706 - - 0 - 0.00%
2020-05-05 0 3.170 3.140 3.280 - - 0 0 - 2.607 2.582 2.697 - - 0 - 0.00%
2020-05-04 0 3.170 3.100 3.170 3.180 3.180 5,600 17,808 3.1800 2.607 2.549 2.607 2.615 2.615 6,809 2.6152 -0.31%
2020-04-29 0 3.180 2.910 3.180 3.170 3.180 11,200 35,554 3.1745 2.615 2.393 2.615 2.607 2.615 13,619 2.6107 -1.55%
2020-04-28 0 3.230 2.860 3.250 - - 0 0 - 2.656 2.352 2.673 - - 0 - 0.00%
2020-04-27 0 3.230 2.860 3.260 3.210 3.230 800 2,572 3.2150 2.656 2.352 2.681 2.640 2.656 973 2.6440 -1.22%
2020-04-24 0 3.270 3.120 3.290 3.060 3.380 13,400 42,384 3.1630 2.689 2.566 2.706 2.517 2.780 16,294 2.6012 2.51%
2020-04-23 0 3.190 3.050 3.190 - - 0 0 - 2.623 2.508 2.623 - - 0 - -0.31%
2020-04-22 0 3.200 3.080 3.320 - - 0 0 - 2.632 2.533 2.730 - - 0 - 0.00%
2020-04-21 0 3.200 3.000 3.400 - - 0 0 - 2.632 2.467 2.796 - - 0 - 0.00%
2020-04-20 0 3.200 3.080 3.400 3.200 3.210 6,000 19,240 3.2067 2.632 2.533 2.796 2.632 2.640 7,296 2.6372 0.00%
2020-04-17 0 3.200 3.150 3.300 3.150 3.380 52,400 174,652 3.3331 2.632 2.591 2.714 2.591 2.780 63,716 2.7411 -0.31%
2020-04-16 0 3.210 3.200 3.440 3.200 3.210 6,800 21,818 3.2085 2.640 2.632 2.829 2.632 2.640 8,269 2.6387 -2.73%
2020-04-15 0 3.300 3.300 3.430 3.300 3.300 135,000 445,500 3.3000 2.714 2.714 2.821 2.714 2.714 164,154 2.7139 2.80%
2020-04-14 0 3.210 3.210 3.490 3.210 3.210 600 1,926 3.2100 2.640 2.640 2.870 2.640 2.640 730 2.6399 -5.03%
2020-04-09 0 3.380 3.310 3.500 3.380 3.380 13,200 44,616 3.3800 2.780 2.722 2.878 2.780 2.780 16,051 2.7797 0.00%
2020-04-08 0 3.380 3.360 3.380 3.370 3.500 3,200 10,970 3.4281 2.780 2.763 2.780 2.771 2.878 3,891 2.8193 -3.43%
2020-04-07 0 3.500 2.300 3.500 3.500 3.500 2,000 7,000 3.5000 2.878 1.892 2.878 2.878 2.878 2,432 2.8784 0.29%
2020-04-06 0 3.490 2.300 3.990 - - 0 0 - 2.870 1.892 3.281 - - 0 - 0.00%
2020-04-03 0 3.490 3.200 3.500 3.490 3.500 2,400 8,396 3.4983 2.870 2.632 2.878 2.870 2.878 2,918 2.8770 -0.29%
2020-04-02 0 3.500 3.500 4.480 3.500 3.500 400 1,400 3.5000 2.878 2.878 3.684 2.878 2.878 486 2.8784 0.00%
2020-04-01 0 3.500 3.500 4.480 3.500 3.510 1,000 3,504 3.5040 2.878 2.878 3.684 2.878 2.887 1,216 2.8817 0.00%
2020-03-31 0 3.500 3.060 4.480 - - 0 0 - 2.878 2.517 3.684 - - 0 - 0.00%
2020-03-30 0 3.500 3.500 3.560 3.360 3.360 2,000 6,720 3.3600 2.878 2.878 2.928 2.763 2.763 2,432 2.7633 4.48%
2020-03-27 0 3.350 3.220 3.350 3.300 3.450 43,800 148,104 3.3814 2.755 2.648 2.755 2.714 2.837 53,259 2.7808 7.37%
2020-03-26 0 3.120 3.120 3.400 3.000 3.020 400 1,204 3.0100 2.566 2.566 2.796 2.467 2.484 486 2.4754 -8.24%
2020-03-25 0 3.400 3.280 3.400 3.290 3.500 1,600 5,474 3.4213 2.796 2.697 2.796 2.706 2.878 1,946 2.8136 1.80%
2020-03-24 0 3.340 3.020 3.340 3.000 3.500 227,800 770,668 3.3831 2.747 2.484 2.747 2.467 2.878 276,995 2.7822 -0.89%
2020-03-23 0 3.370 3.280 3.400 3.240 4.000 402,400 1,429,920 3.5535 2.771 2.697 2.796 2.665 3.290 489,301 2.9224 -14.68%
2020-03-20 0 3.950 3.720 4.480 - - 0 0 - 3.248 3.059 3.684 - - 0 - 0.00%
2020-03-19 0 3.950 3.790 4.200 3.760 4.200 232,200 934,880 4.0262 3.248 3.117 3.454 3.092 3.454 282,345 3.3111 -11.83%
2020-03-18 0 4.480 1.830 4.480 4.500 4.500 10,200 45,900 4.5000 3.684 1.505 3.684 3.701 3.701 12,403 3.7008 -0.44%
2020-03-17 0 4.500 4.300 4.500 4.500 4.500 12,200 54,900 4.5000 3.701 3.536 3.701 3.701 3.701 14,835 3.7008 4.65%
2020-03-16 0 4.300 1.830 4.300 - - 0 0 - 3.536 1.505 3.536 - - 0 - 0.00%
2020-03-13 0 4.300 - 4.300 - - 0 0 - 3.536 - 3.536 - - 0 - -3.37%
2020-03-12 0 4.450 3.450 4.460 - - 0 0 - 3.660 2.837 3.668 - - 0 - -1.98%
2020-03-11 0 4.540 3.380 4.650 - - 0 0 - 3.734 2.780 3.824 - - 0 - -0.87%
2020-03-10 0 4.580 - 4.580 4.600 4.600 10,000 46,000 4.6000 3.767 - 3.767 3.783 3.783 12,160 3.7830 2.23%
2020-03-09 0 4.480 4.400 4.500 4.480 4.660 10,800 50,230 4.6509 3.684 3.619 3.701 3.684 3.832 13,132 3.8249 -3.86%
2020-03-06 0 4.660 4.510 4.660 - - 0 0 - 3.832 3.709 3.832 - - 0 - 0.00%
2020-03-05 0 4.660 - 4.670 4.510 4.660 2,800 12,752 4.5543 3.832 - 3.841 3.709 3.832 3,405 3.7454 -0.21%
2020-03-04 0 4.670 4.510 4.700 4.510 4.670 6,200 28,026 4.5203 3.841 3.709 3.865 3.709 3.841 7,539 3.7175 3.55%
2020-03-03 0 4.510 4.400 4.600 4.500 4.700 11,000 49,644 4.5131 3.709 3.619 3.783 3.701 3.865 13,376 3.7116 -1.96%
2020-03-02 0 4.600 4.400 4.700 - - 0 0 - 3.783 3.619 3.865 - - 0 - 0.00%
2020-02-28 0 4.600 4.420 4.680 - - 0 0 - 3.783 3.635 3.849 - - 0 - 0.00%
2020-02-27 0 4.600 4.500 5.420 - - 0 0 - 3.783 3.701 4.457 - - 0 - 0.00%
2020-02-26 0 4.600 4.500 4.680 - - 7,400 34,040 4.6000 3.783 3.701 3.849 - - 8,998 3.7830 0.00%
2020-02-25 0 4.600 4.400 4.700 - - 0 0 - 3.783 3.619 3.865 - - 0 - 0.00%
2020-02-24 0 4.600 4.520 4.700 - - 0 0 - 3.783 3.717 3.865 - - 0 - 0.00%
2020-02-21 0 4.600 4.520 4.690 - - 0 0 - 3.783 3.717 3.857 - - 0 - 0.00%
2020-02-20 0 4.600 4.520 4.600 - - 0 0 - 3.783 3.717 3.783 - - 0 - -2.13%
2020-02-19 0 4.700 4.500 4.700 - - 0 0 - 3.865 3.701 3.865 - - 0 - 0.00%
2020-02-18 0 4.700 4.480 4.700 4.700 4.700 5,400 25,380 4.7000 3.865 3.684 3.865 3.865 3.865 6,566 3.8653 0.64%
2020-02-17 0 4.670 4.450 4.700 - - 0 0 - 3.841 3.660 3.865 - - 0 - 0.00%
2020-02-14 0 4.670 4.470 4.700 - - 0 0 - 3.841 3.676 3.865 - - 0 - 0.00%
2020-02-13 0 4.670 4.460 4.670 - - 0 0 - 3.841 3.668 3.841 - - 0 - -0.21%
2020-02-12 0 4.680 4.500 4.680 4.680 4.680 32,000 149,760 4.6800 3.849 3.701 3.849 3.849 3.849 38,911 3.8488 0.65%
2020-02-11 0 4.650 4.560 4.650 4.560 4.690 8,400 38,544 4.5886 3.824 3.750 3.824 3.750 3.857 10,214 3.7736 2.20%
2020-02-10 0 4.550 4.520 4.650 4.500 4.700 314,000 1,457,426 4.6415 3.742 3.717 3.824 3.701 3.865 381,810 3.8171 -3.19%
2020-02-07 0 4.700 4.520 4.750 4.460 4.750 176,600 816,370 4.6227 3.865 3.717 3.906 3.668 3.906 214,738 3.8017 7.06%
2020-02-06 0 4.390 4.390 4.770 4.390 4.800 209,000 987,124 4.7231 3.610 3.610 3.923 3.610 3.948 254,135 3.8843 -6.20%
2020-02-05 0 4.680 4.600 4.680 4.550 4.690 156,000 722,340 4.6304 3.849 3.783 3.849 3.742 3.857 189,689 3.8080 2.63%
2020-02-04 0 4.560 4.350 4.700 4.560 4.560 2,000 9,120 4.5600 3.750 3.577 3.865 3.750 3.750 2,432 3.7501 0.22%
2020-02-03 0 4.550 4.350 4.600 4.550 4.740 50,000 227,592 4.5518 3.742 3.577 3.783 3.742 3.898 60,798 3.7434 -4.21%
2020-01-31 0 4.750 4.550 4.770 4.680 4.790 32,200 151,798 4.7142 3.906 3.742 3.923 3.849 3.939 39,154 3.8770 4.40%
2020-01-30 0 4.550 4.360 4.550 4.500 4.600 183,200 833,614 4.5503 3.742 3.586 3.742 3.701 3.783 222,763 3.7422 1.11%
2020-01-29 0 4.500 4.500 4.550 4.310 4.500 359,800 1,617,690 4.4961 3.701 3.701 3.742 3.545 3.701 437,501 3.6976 -0.44%
2020-01-24 0 4.520 4.340 4.600 4.340 4.600 50,600 232,584 4.5965 3.717 3.569 3.783 3.569 3.783 61,527 3.7802 0.00%
2020-01-23 0 4.520 4.400 4.520 4.520 4.520 9,000 40,680 4.5200 3.717 3.619 3.717 3.717 3.717 10,944 3.7172 -1.53%
2020-01-22 0 4.590 4.520 4.600 4.520 4.610 131,753 605,685 4.5971 3.775 3.717 3.783 3.717 3.791 160,206 3.7807 -0.22%
2020-01-21 0 4.600 4.600 4.620 4.600 4.720 22,400 104,340 4.6580 3.783 3.783 3.799 3.783 3.882 27,237 3.8308 -2.54%
2020-01-20 0 4.720 4.720 5.500 4.720 4.730 3,000 14,180 4.7267 3.882 3.882 4.523 3.882 3.890 3,648 3.8872 1.07%
2020-01-17 0 4.670 4.660 5.500 - - 0 0 - 3.841 3.832 4.523 - - 0 - 0.00%
2020-01-16 0 4.670 4.670 4.780 4.650 4.810 88,800 423,334 4.7673 3.841 3.841 3.931 3.824 3.956 107,977 3.9206 -2.91%
2020-01-15 0 4.810 4.650 4.810 - - 0 0 - 3.956 3.824 3.956 - - 0 - 0.00%
2020-01-14 0 4.810 4.750 4.890 4.730 4.910 48,200 236,030 4.8969 3.956 3.906 4.022 3.890 4.038 58,609 4.0272 -2.04%
2020-01-13 0 4.910 4.720 4.910 4.890 5.110 33,800 165,796 4.9052 4.038 3.882 4.038 4.022 4.202 41,099 4.0340 0.00%
2020-01-10 0 4.910 4.620 5.000 4.610 4.910 7,400 34,892 4.7151 4.038 3.799 4.112 3.791 4.038 8,998 3.8777 3.81%
2020-01-09 0 4.730 4.730 4.800 4.730 4.860 24,000 113,578 4.7324 3.890 3.890 3.948 3.890 3.997 29,183 3.8919 0.00%
2020-01-08 0 4.730 4.730 4.900 4.720 4.780 12,800 60,538 4.7295 3.890 3.890 4.030 3.882 3.931 15,564 3.8896 0.21%
2020-01-07 0 4.720 4.720 4.800 4.700 4.800 28,200 134,212 4.7593 3.882 3.882 3.948 3.865 3.948 34,290 3.9140 -0.42%
2020-01-06 0 4.740 4.700 4.740 4.680 4.750 800 3,786 4.7325 3.898 3.865 3.898 3.849 3.906 973 3.8920 0.85%
2020-01-03 0 4.700 4.660 4.700 4.640 4.710 1,400 6,534 4.6671 3.865 3.832 3.865 3.816 3.873 1,702 3.8382 3.07%
2020-01-02 0 4.560 4.560 4.600 4.550 4.730 60,600 279,942 4.6195 3.750 3.750 3.783 3.742 3.890 73,687 3.7991 -1.72%
2019-12-31 0 4.640 4.600 4.750 - - 0 0 - 3.816 3.783 3.906 - - 0 - 0.00%
2019-12-30 0 4.640 4.600 4.640 4.640 4.800 2,400 11,236 4.6817 3.816 3.783 3.816 3.816 3.948 2,918 3.8502 -3.13%
2019-12-27 0 4.790 4.600 4.790 4.640 4.950 42,000 203,212 4.8384 3.939 3.783 3.939 3.816 4.071 51,070 3.9791 4.13%
2019-12-24 0 4.600 4.560 4.830 4.520 4.980 46,200 223,418 4.8359 3.783 3.750 3.972 3.717 4.096 56,177 3.9770 -1.08%
2019-12-23 0 4.650 4.520 4.800 4.520 4.800 28,400 132,062 4.6501 3.824 3.717 3.948 3.717 3.948 34,533 3.8242 -1.27%
2019-12-20 0 4.710 4.700 4.780 4.520 4.980 7,800 37,218 4.7715 3.873 3.865 3.931 3.717 4.096 9,484 3.9241 -1.05%
2019-12-19 0 4.760 4.760 4.790 4.660 4.920 19,000 89,884 4.7307 3.915 3.915 3.939 3.832 4.046 23,103 3.8905 1.06%
2019-12-18 0 4.710 4.600 4.750 4.600 4.950 106,400 508,038 4.7748 3.873 3.783 3.906 3.783 4.071 129,378 3.9268 -5.04%
2019-12-17 0 4.960 4.800 4.960 4.960 5.000 7,402,500 39,960,534 5.3982 4.079 3.948 4.079 4.079 4.112 9,001,116 4.4395 8.77%
2019-12-16 0 4.560 4.560 5.000 4.560 4.710 88,000 404,888 4.6010 3.750 3.750 4.112 3.750 3.873 107,004 3.7839 0.00%
2019-12-13 0 4.560 4.560 4.660 4.560 4.660 23,000 105,950 4.6065 3.750 3.750 3.832 3.750 3.832 27,967 3.7884 0.00%
2019-12-12 0 4.560 4.050 4.340 - - 0 0 - 3.750 3.331 3.569 - - 0 - 0.00%
2019-12-11 0 4.560 4.300 4.980 4.310 4.560 67,800 305,742 4.5095 3.750 3.536 4.096 3.545 3.750 82,442 3.7086 0.22%
2019-12-10 0 4.550 4.550 4.600 4.510 4.560 17,000 77,200 4.5412 3.742 3.742 3.783 3.709 3.750 20,671 3.7347 -0.22%
2019-12-09 0 4.560 4.560 4.580 4.530 4.570 34,600 157,898 4.5635 3.750 3.750 3.767 3.725 3.758 42,072 3.7530 0.00%
2019-12-06 0 4.560 4.510 4.730 4.560 4.560 600 2,736 4.5600 3.750 3.709 3.890 3.750 3.750 730 3.7501 0.00%
2019-12-05 0 4.560 4.560 4.600 4.550 4.610 20,400 93,804 4.5982 3.750 3.750 3.783 3.742 3.791 24,806 3.7816 0.00%
2019-12-04 0 4.560 4.560 4.800 4.560 4.560 1,800 8,208 4.5600 3.750 3.750 3.948 3.750 3.750 2,189 3.7501 0.00%
2019-12-03 0 4.560 4.560 5.000 - - 0 0 - 3.750 3.750 4.112 - - 0 - 0.22%
2019-12-02 0 4.550 4.550 5.000 - - 0 0 - 3.742 3.742 4.112 - - 0 - 0.00%
2019-11-29 0 4.550 4.510 4.790 - - 0 0 - 3.742 3.709 3.939 - - 0 - 0.00%
2019-11-28 0 4.550 4.510 5.000 - - 0 0 - 3.742 3.709 4.112 - - 0 - 0.00%
2019-11-27 0 4.550 4.550 5.000 - - 0 0 - 3.742 3.742 4.112 - - 0 - 0.22%
2019-11-26 0 4.540 4.540 4.780 4.520 4.820 7,000 33,556 4.7937 3.734 3.734 3.931 3.717 3.964 8,512 3.9423 0.44%
2019-11-25 0 4.520 4.520 4.720 4.510 4.520 1,200 5,418 4.5150 3.717 3.717 3.882 3.709 3.717 1,459 3.7131 -4.03%
2019-11-22 0 4.710 4.600 5.000 - - 0 0 - 3.873 3.783 4.112 - - 0 - 0.00%
2019-11-21 0 4.710 4.600 4.850 4.710 4.710 12,800 60,288 4.7100 3.873 3.783 3.989 3.873 3.873 15,564 3.8735 2.39%
2019-11-20 0 4.600 4.600 4.890 - - 0 0 - 3.783 3.783 4.022 - - 0 - 0.00%
2019-11-19 0 4.600 4.600 5.800 4.510 4.660 41,800 193,034 4.6180 3.783 3.783 4.770 3.709 3.832 50,827 3.7979 2.00%
2019-11-18 0 4.510 4.510 5.800 4.510 4.520 6,000 27,116 4.5193 3.709 3.709 4.770 3.709 3.717 7,296 3.7167 -1.74%
2019-11-15 0 4.590 4.590 4.810 - - 0 0 - 3.775 3.775 3.956 - - 0 - 1.55%
2019-11-14 0 4.520 4.520 4.740 4.510 4.510 2,400 10,824 4.5100 3.717 3.717 3.898 3.709 3.709 2,918 3.7090 -1.74%
2019-11-13 0 4.600 4.510 4.830 4.600 4.710 2,000 9,310 4.6550 3.783 3.709 3.972 3.783 3.873 2,432 3.8283 -7.07%
2019-11-12 0 4.950 4.600 5.800 4.950 4.950 1,400 6,930 4.9500 4.071 3.783 4.770 4.071 4.071 1,702 4.0709 4.87%
2019-11-11 0 4.720 4.600 5.900 4.500 4.730 33,200 155,684 4.6893 3.882 3.783 4.852 3.701 3.890 40,370 3.8565 0.43%
2019-11-08 0 4.700 4.410 4.700 - - 0 0 - 3.865 3.627 3.865 - - 0 - 0.00%
2019-11-07 0 4.700 4.700 5.900 4.510 4.700 1,400 6,390 4.5643 3.865 3.865 4.852 3.709 3.865 1,702 3.7537 1.73%
2019-11-06 0 4.620 4.620 5.900 4.610 4.610 2,800 12,908 4.6100 3.799 3.799 4.852 3.791 3.791 3,405 3.7913 -2.53%
2019-11-05 0 4.740 4.610 5.890 - - 0 0 - 3.898 3.791 4.844 - - 0 - 0.00%
2019-11-04 0 4.740 4.180 5.900 - - 0 0 - 3.898 3.438 4.852 - - 0 - 0.00%
2019-11-01 0 4.740 4.680 5.900 - - 0 0 - 3.898 3.849 4.852 - - 0 - 0.00%
2019-10-31 0 4.740 4.680 4.770 4.550 4.810 19,400 92,730 4.7799 3.898 3.849 3.923 3.742 3.956 23,590 3.9310 0.00%
2019-10-30 0 4.740 4.680 4.800 4.400 4.970 81,000 383,662 4.7366 3.898 3.849 3.948 3.619 4.087 98,492 3.8953 2.82%
2019-10-29 0 4.610 4.610 4.840 4.460 4.460 200 892 4.4600 3.791 3.791 3.980 3.668 3.668 243 3.6679 -1.91%
2019-10-28 0 4.700 4.700 4.990 4.560 4.560 4,600 20,976 4.5600 3.865 3.865 4.104 3.750 3.750 5,593 3.7501 -6.00%
2019-10-25 0 5.000 4.500 5.000 4.680 5.000 27,400 129,464 4.7250 4.112 3.701 4.112 3.849 4.112 33,317 3.8858 0.00%
2019-10-24 0 5.000 4.760 5.000 4.760 5.000 16,000 79,280 4.9550 4.112 3.915 4.112 3.915 4.112 19,455 4.0750 5.04%
2019-10-23 0 4.760 4.760 4.890 - - 0 0 - 3.915 3.915 4.022 - - 0 - 0.00%
2019-10-22 0 4.760 4.480 4.900 - - 0 0 - 3.915 3.684 4.030 - - 0 - -4.80%
2019-10-21 0 5.000 4.860 5.000 4.800 5.000 2,400 11,600 4.8333 4.112 3.997 4.112 3.948 4.112 2,918 3.9749 13.12%
2019-10-18 0 4.420 4.110 5.000 - - 0 0 - 3.635 3.380 4.112 - - 0 - 0.00%
2019-10-17 0 4.420 4.060 5.000 - - 0 0 - 3.635 3.339 4.112 - - 0 - 0.00%
2019-10-16 0 4.420 4.050 5.000 - - 0 0 - 3.635 3.331 4.112 - - 0 - 0.00%
2019-10-15 0 4.420 4.250 5.000 - - 0 0 - 3.635 3.495 4.112 - - 0 - 0.00%
2019-10-14 0 4.420 4.290 6.000 - - 0 0 - 3.635 3.528 4.934 - - 0 - 0.00%
2019-10-11 0 4.420 4.420 5.000 4.420 5.000 81,400 406,548 4.9944 3.635 3.635 4.112 3.635 4.112 98,979 4.1074 -11.42%
2019-10-10 0 4.990 4.440 4.990 4.990 5.000 58,400 291,728 4.9953 4.104 3.651 4.104 4.104 4.112 71,012 4.1082 0.00%
2019-10-09 0 4.990 4.010 4.990 - - 0 0 - 4.104 3.298 4.104 - - 0 - 0.00%
2019-10-08 0 4.990 4.000 4.990 - - 0 0 - 4.104 3.290 4.104 - - 0 - 0.00%
2019-10-04 0 4.990 4.510 4.990 5.000 5.000 11,000 55,000 5.0000 4.104 3.709 4.104 4.112 4.112 13,376 4.1120 2.04%
2019-10-03 0 4.890 4.020 5.000 - - 0 0 - 4.022 3.306 4.112 - - 0 - 0.00%
2019-10-02 0 4.890 4.150 5.000 - - 0 0 - 4.022 3.413 4.112 - - 0 - 0.00%
2019-09-30 0 4.890 4.760 4.890 4.780 4.900 23,400 112,228 4.7961 4.022 3.915 4.022 3.931 4.030 28,453 3.9443 4.49%
2019-09-27 0 4.680 4.600 4.750 4.680 4.790 3,200 15,046 4.7019 3.849 3.783 3.906 3.849 3.939 3,891 3.8668 10.12%
2019-09-26 0 4.250 4.250 4.990 3.660 4.990 39,600 188,370 4.7568 3.495 3.495 4.104 3.010 4.104 48,152 3.9120 -11.64%
2019-09-25 0 4.810 4.810 4.980 4.810 4.810 3,000 14,430 4.8100 3.956 3.956 4.096 3.956 3.956 3,648 3.9557 -3.80%
2019-09-24 0 5.000 4.820 5.000 4.980 5.000 34,800 173,920 4.9977 4.112 3.964 4.112 4.096 4.112 42,315 4.1101 0.40%
2019-09-23 0 4.980 4.480 4.980 - - 0 0 - 4.096 3.684 4.096 - - 0 - -0.40%
2019-09-20 0 5.000 3.760 5.000 - - 0 0 - 4.112 3.092 4.112 - - 0 - 0.00%
2019-09-19 0 5.000 3.780 5.000 5.000 5.000 16,000 80,000 5.0000 4.112 3.109 4.112 4.112 4.112 19,455 4.1120 0.00%
2019-09-18 0 5.000 4.200 5.000 5.000 5.000 22,000 110,000 5.0000 4.112 3.454 4.112 4.112 4.112 26,751 4.1120 0.00%
2019-09-17 0 5.000 4.910 5.000 - - 0 0 - 4.112 4.038 4.112 - - 0 - 0.00%
2019-09-16 0 5.000 4.900 5.000 5.000 5.000 21,200 106,000 5.0000 4.112 4.030 4.112 4.112 4.112 25,778 4.1120 0.00%
2019-09-13 0 5.000 4.800 5.000 4.980 5.000 3,000 14,992 4.9973 4.112 3.948 4.112 4.096 4.112 3,648 4.1098 0.40%
2019-09-12 0 4.980 4.980 5.000 4.900 5.010 112,600 562,118 4.9922 4.096 4.096 4.112 4.030 4.120 136,917 4.1055 -0.20%
2019-09-11 0 4.990 4.600 4.990 5.000 5.000 53,000 265,000 5.0000 4.104 3.783 4.104 4.112 4.112 64,446 4.1120 -0.99%
2019-09-10 0 5.040 4.800 5.040 - - 0 0 - 4.145 3.948 4.145 - - 0 - 0.00%
2019-09-09 0 5.040 4.990 5.070 4.710 5.060 305,200 1,543,798 5.0583 4.145 4.104 4.170 3.873 4.161 371,110 4.1599 0.40%
2019-09-06 0 5.020 4.660 5.020 5.060 5.060 2,000 10,120 5.0600 4.128 3.832 4.128 4.161 4.161 2,432 4.1613 -0.40%
2019-09-05 0 5.040 5.040 5.060 4.990 5.060 152,200 770,198 5.0604 4.145 4.145 4.161 4.104 4.161 185,069 4.1617 0.60%
2019-09-04 0 5.010 5.010 5.060 4.980 5.070 762,624 3,865,014 5.0680 4.120 4.120 4.161 4.096 4.170 927,317 4.1680 -0.40%
2019-09-03 0 5.030 5.030 5.060 4.980 5.090 2,944,400 14,925,248 5.0690 4.137 4.137 4.161 4.096 4.186 3,580,261 4.1688 -0.79%
2019-09-02 0 5.070 5.010 5.080 4.990 5.100 89,400 447,228 5.0026 4.170 4.120 4.178 4.104 4.194 108,706 4.1141 0.20%
2019-08-30 0 5.060 5.060 5.090 5.040 5.190 74,400 375,782 5.0508 4.161 4.161 4.186 4.145 4.268 90,467 4.1538 0.40%
2019-08-29 0 5.040 4.700 5.040 4.640 5.090 34,800 172,700 4.9626 4.145 3.865 4.145 3.816 4.186 42,315 4.0813 7.23%
2019-08-28 0 4.700 4.700 4.790 4.530 4.790 70,400 328,038 4.6596 3.865 3.865 3.939 3.725 3.939 85,603 3.8321 0.64%
2019-08-27 0 4.670 4.560 4.700 4.500 4.670 4,200 19,036 4.5324 3.841 3.750 3.865 3.701 3.841 5,107 3.7274 1.52%
2019-08-26 0 4.600 4.500 4.600 4.590 4.600 1,800 8,268 4.5933 3.783 3.701 3.783 3.775 3.783 2,189 3.7775 -0.65%
2019-08-23 0 4.630 4.480 4.640 4.560 4.630 5,200 23,936 4.6031 3.808 3.684 3.816 3.750 3.808 6,323 3.7856 2.89%
2019-08-22 0 4.500 4.500 4.510 4.420 4.520 22,400 100,374 4.4810 3.701 3.701 3.709 3.635 3.717 27,237 3.6852 1.81%
2019-08-21 0 4.420 4.320 4.460 4.300 4.470 689,792 3,005,263 4.3568 3.635 3.553 3.668 3.536 3.676 838,757 3.5830 -1.12%
2019-08-20 0 4.470 4.470 4.540 4.460 4.550 90,800 412,984 4.5483 3.676 3.676 3.734 3.668 3.742 110,409 3.7405 -1.54%
2019-08-19 0 4.540 4.540 4.550 4.510 4.650 283,400 1,299,706 4.5861 3.734 3.734 3.742 3.709 3.824 344,602 3.7716 -2.37%
2019-08-16 0 4.650 4.400 4.650 4.650 4.650 54,000 251,100 4.6500 3.824 3.619 3.824 3.824 3.824 65,662 3.8242 0.00%
2019-08-15 0 4.650 4.400 4.690 - - 0 0 - 3.824 3.619 3.857 - - 0 - 0.00%
2019-08-14 0 4.650 4.650 4.690 4.650 4.700 37,800 177,322 4.6911 3.824 3.824 3.857 3.824 3.865 45,963 3.8579 -0.85%
2019-08-13 0 4.690 4.690 4.700 4.690 4.700 22,600 106,114 4.6953 3.857 3.857 3.865 3.857 3.865 27,481 3.8614 -3.30%
2019-08-12 0 4.850 4.680 4.850 - - 0 0 - 3.989 3.849 3.989 - - 0 - 0.00%
2019-08-09 0 4.850 4.800 4.850 4.800 4.850 1,800 8,680 4.8222 3.989 3.948 3.989 3.948 3.989 2,189 3.9658 0.00%
2019-08-08 0 4.850 4.800 4.850 4.850 4.850 3,600 17,460 4.8500 3.989 3.948 3.989 3.989 3.989 4,377 3.9886 0.21%
2019-08-07 0 4.840 4.840 4.880 4.840 4.990 125,400 611,726 4.8782 3.980 3.980 4.013 3.980 4.104 152,481 4.0118 -0.82%
2019-08-06 0 4.880 4.880 4.950 4.880 4.950 3,600 17,680 4.9111 4.013 4.013 4.071 4.013 4.071 4,377 4.0389 -3.17%
2019-08-05 0 5.040 4.900 5.040 - - 0 0 - 4.145 4.030 4.145 - - 0 - 0.00%
2019-08-02 0 5.040 4.910 5.040 4.910 5.060 42,000 210,948 5.0226 4.145 4.038 4.145 4.038 4.161 51,070 4.1306 -0.40%
2019-08-01 0 5.060 4.900 5.060 5.060 5.060 12,000 60,720 5.0600 4.161 4.030 4.161 4.161 4.161 14,591 4.1613 0.00%
2019-07-31 0 5.060 5.010 5.060 5.060 5.080 286,600 1,450,244 5.0602 4.161 4.120 4.161 4.161 4.178 348,493 4.1615 0.00%
2019-07-30 0 5.060 4.800 5.060 4.980 5.060 5,200 26,152 5.0292 4.161 3.948 4.161 4.096 4.161 6,323 4.1360 0.00%
2019-07-29 0 5.060 4.800 5.060 - - 0 0 - 4.161 3.948 4.161 - - 0 - 0.00%
2019-07-26 0 5.060 4.940 5.060 5.060 5.060 973,800 4,927,428 5.0600 4.161 4.063 4.161 4.161 4.161 1,184,098 4.1613 0.00%
2019-07-25 0 5.060 4.900 5.060 4.940 5.060 224,800 1,117,280 4.9701 4.161 4.030 4.161 4.063 4.161 273,347 4.0874 0.00%
2019-07-24 0 5.060 5.000 5.060 5.000 5.080 81,400 411,960 5.0609 4.161 4.112 4.161 4.112 4.178 98,979 4.1621 0.00%
2019-07-23 0 5.060 5.000 5.060 5.000 5.060 32,200 162,920 5.0596 4.161 4.112 4.161 4.112 4.161 39,154 4.1610 0.00%
2019-07-22 0 5.060 5.000 5.060 5.060 5.060 12,000 60,720 5.0600 4.161 4.112 4.161 4.161 4.161 14,591 4.1613 0.00%
2019-07-19 0 5.060 5.000 5.060 4.970 5.070 433,600 2,196,032 5.0646 4.161 4.112 4.161 4.087 4.170 527,239 4.1652 -0.20%
2019-07-18 0 5.070 5.030 5.120 - - 0 0 - 4.170 4.137 4.211 - - 0 - 0.00%
2019-07-17 0 5.070 5.070 5.120 - - 0 0 - 4.170 4.170 4.211 - - 0 - 0.20%
2019-07-16 0 5.060 5.060 5.120 5.060 5.120 80,600 410,286 5.0904 4.161 4.161 4.211 4.161 4.211 98,006 4.1863 -0.59%
2019-07-15 0 5.090 5.020 5.090 5.020 5.090 99,400 501,532 5.0456 4.186 4.128 4.186 4.128 4.186 120,866 4.1495 1.60%
2019-07-12 0 5.010 5.010 5.100 5.010 5.080 637,400 3,237,332 5.0790 4.120 4.120 4.194 4.120 4.178 775,050 4.1769 0.00%
2019-07-11 0 5.010 5.010 5.080 5.010 5.100 622,000 3,159,908 5.0802 4.120 4.120 4.178 4.120 4.194 756,325 4.1780 -1.38%
2019-07-10 0 5.080 5.070 5.080 5.060 5.100 111,200 564,894 5.0800 4.178 4.170 4.178 4.161 4.194 135,214 4.1778 0.00%
2019-07-09 0 5.080 5.070 5.080 5.060 5.100 117,200 595,106 5.0777 4.178 4.170 4.178 4.161 4.194 142,510 4.1759 0.40%
2019-07-08 0 5.060 5.020 5.060 5.060 5.060 3,200 16,192 5.0600 4.161 4.128 4.161 4.161 4.161 3,891 4.1613 -0.39%
2019-07-05 0 5.080 5.000 5.080 - - 0 0 - 4.178 4.112 4.178 - - 0 - 0.00%
2019-07-04 0 5.080 5.000 5.080 5.000 5.080 4,800 24,128 5.0267 4.178 4.112 4.178 4.112 4.178 5,837 4.1339 0.00%
2019-07-03 0 5.080 5.040 5.080 5.040 5.080 185,400 941,486 5.0781 4.178 4.145 4.178 4.145 4.178 225,438 4.1762 0.59%
2019-07-02 0 5.050 4.800 5.050 5.020 5.100 173,000 875,136 5.0586 4.153 3.948 4.153 4.128 4.194 210,360 4.1602 0.00%
2019-06-28 0 5.050 5.020 5.070 5.010 5.060 69,200 349,102 5.0448 4.153 4.128 4.170 4.120 4.161 84,144 4.1489 -0.59%
2019-06-27 0 5.080 5.060 5.080 5.060 5.150 118,400 602,798 5.0912 4.178 4.161 4.178 4.161 4.235 143,969 4.1870 0.20%
2019-06-26 0 5.070 5.010 5.090 5.000 5.140 26,800 137,112 5.1161 4.170 4.120 4.186 4.112 4.227 32,588 4.2075 -1.36%
2019-06-25 0 5.140 5.020 5.140 - - 0 0 - 4.227 4.128 4.227 - - 0 - -0.19%
2019-06-24 0 5.150 5.100 5.150 5.100 5.200 22,800 118,004 5.1756 4.235 4.194 4.235 4.194 4.276 27,724 4.2564 -0.96%
2019-06-21 0 5.200 5.110 5.200 5.110 5.410 33,400 174,006 5.2098 4.276 4.202 4.276 4.202 4.449 40,613 4.2845 0.00%
2019-06-20 0 5.200 5.190 5.210 5.190 5.370 102,200 530,706 5.1928 4.276 4.268 4.285 4.268 4.416 124,271 4.2706 0.39%
2019-06-19 0 5.180 5.090 5.380 5.070 5.190 24,200 125,410 5.1822 4.260 4.186 4.425 4.170 4.268 29,426 4.2619 -0.19%
2019-06-18 0 5.190 5.020 5.190 5.020 5.190 22,800 114,704 5.0309 4.268 4.128 4.268 4.128 4.268 27,724 4.1374 4.64%
2019-06-17 0 4.960 4.960 5.100 4.810 5.360 171,400 878,174 5.1235 4.079 4.079 4.194 3.956 4.408 208,415 4.2136 -4.06%
2019-06-14 0 5.350 5.350 5.400 5.190 5.600 395,720 2,172,404 5.4898 4.252 4.252 4.292 4.125 4.450 497,931 4.3629 -6.14%
2019-06-13 0 5.700 5.510 5.700 - - 0 0 - 4.530 4.379 4.530 - - 0 - 0.00%
2019-06-12 0 5.700 5.610 5.700 5.510 5.900 16,800 96,952 5.7710 4.530 4.458 4.530 4.379 4.689 21,139 4.5863 0.71%
2019-06-11 0 5.660 5.580 5.660 5.530 5.660 98,000 549,168 5.6038 4.498 4.435 4.498 4.395 4.498 123,313 4.4535 0.89%
2019-06-10 0 5.610 5.500 5.900 - - 0 0 - 4.458 4.371 4.689 - - 0 - 0.00%
2019-06-06 0 5.610 5.420 5.800 5.610 5.900 2,200 12,842 5.8373 4.458 4.307 4.609 4.458 4.689 2,768 4.6390 -4.92%
2019-06-05 0 5.900 5.700 5.900 5.700 5.900 12,600 72,060 5.7190 4.689 4.530 4.689 4.530 4.689 15,854 4.5451 7.27%
2019-06-04 0 5.500 5.430 5.700 - - 0 0 - 4.371 4.315 4.530 - - 0 - 0.00%
2019-06-03 0 5.500 5.500 5.550 5.420 5.700 104,400 582,084 5.5755 4.371 4.371 4.411 4.307 4.530 131,366 4.4310 -3.51%
2019-05-31 0 5.700 5.680 5.700 5.590 5.750 20,800 118,554 5.6997 4.530 4.514 4.530 4.443 4.570 26,172 4.5297 0.00%
2019-05-30 0 5.700 5.700 5.750 5.700 5.800 28,600 163,738 5.7251 4.530 4.530 4.570 4.530 4.609 35,987 4.5499 -0.87%
2019-05-29 0 5.750 5.750 5.800 5.660 5.800 45,000 257,664 5.7259 4.570 4.570 4.609 4.498 4.609 56,623 4.5505 -0.86%
2019-05-28 0 5.800 5.700 5.850 5.700 5.800 44,800 259,380 5.7897 4.609 4.530 4.649 4.530 4.609 56,371 4.6013 1.58%
2019-05-27 0 5.710 5.700 5.930 - - 0 0 - 4.538 4.530 4.713 - - 0 - 0.00%
2019-05-24 0 5.710 5.710 5.860 5.710 5.930 55,200 323,564 5.8617 4.538 4.538 4.657 4.538 4.713 69,458 4.6584 -3.22%
2019-05-23 0 5.900 5.900 5.990 5.800 5.900 82,400 481,900 5.8483 4.689 4.689 4.760 4.609 4.689 103,683 4.6478 -3.12%
2019-05-22 0 6.090 5.810 6.090 - - 0 0 - 4.840 4.617 4.840 - - 0 - -0.16%
2019-05-21 0 6.100 5.810 6.100 - - 0 0 - 4.848 4.617 4.848 - - 0 - 0.00%
2019-05-20 0 6.100 5.810 6.100 - - 0 0 - 4.848 4.617 4.848 - - 0 - 0.00%
2019-05-17 0 6.100 5.900 6.100 - - 0 0 - 4.848 4.689 4.848 - - 0 - 0.00%
2019-05-16 0 6.100 5.850 6.100 5.850 6.100 11,200 68,196 6.0889 4.848 4.649 4.848 4.649 4.848 14,093 4.8390 0.00%
2019-05-15 0 6.100 5.850 6.100 - - 0 0 - 4.848 4.649 4.848 - - 0 - 0.00%
2019-05-14 0 6.100 5.830 6.100 - - 0 0 - 4.848 4.633 4.848 - - 0 - -0.81%
2019-05-10 0 6.150 6.100 6.150 6.020 6.330 9,800 59,378 6.0590 4.888 4.848 4.888 4.784 5.031 12,331 4.8152 2.50%
2019-05-09 0 6.000 5.910 6.000 5.910 6.200 42,600 257,566 6.0462 4.768 4.697 4.768 4.697 4.927 53,603 4.8050 -0.83%
2019-05-08 0 6.050 6.000 6.100 5.960 6.100 45,800 277,548 6.0600 4.808 4.768 4.848 4.737 4.848 57,630 4.8161 -0.82%
2019-05-07 0 6.100 6.100 6.200 5.820 6.100 124,257 754,334 6.0708 4.848 4.848 4.927 4.625 4.848 156,351 4.8246 0.83%
2019-05-06 0 6.050 5.810 6.050 6.050 6.050 20,800 125,846 6.0503 4.808 4.617 4.808 4.808 4.808 26,172 4.8083 -2.10%
2019-05-03 0 6.180 6.090 6.180 6.090 6.310 23,600 145,324 6.1578 4.911 4.840 4.911 4.840 5.015 29,696 4.8938 1.48%
2019-05-02 0 6.090 6.000 6.150 5.910 6.090 17,600 105,364 5.9866 4.840 4.768 4.888 4.697 4.840 22,146 4.7577 2.87%
2019-04-30 0 5.920 5.920 6.050 5.920 6.100 385,600 2,317,442 6.0100 4.705 4.705 4.808 4.705 4.848 485,197 4.7763 -3.11%
2019-04-29 0 6.110 6.110 6.270 - - 0 0 - 4.856 4.856 4.983 - - 0 - 0.00%
2019-04-26 0 6.110 6.110 6.150 5.960 6.250 83,600 511,360 6.1167 4.856 4.856 4.888 4.737 4.967 105,193 4.8612 -1.45%
2019-04-25 0 6.200 6.090 6.200 - - 0 0 - 4.927 4.840 4.927 - - 0 - 0.00%
2019-04-24 0 6.200 6.050 6.270 6.000 6.280 20,000 120,408 6.0204 4.927 4.808 4.983 4.768 4.991 25,166 4.7846 3.85%
2019-04-23 0 5.970 5.980 6.000 5.940 6.000 196,000 1,174,652 5.9931 4.745 4.752 4.768 4.721 4.768 246,625 4.7629 0.00%
2019-04-18 0 5.970 5.930 5.970 5.900 6.000 90,000 537,256 5.9695 4.745 4.713 4.745 4.689 4.768 113,246 4.7441 0.17%
2019-04-17 0 5.960 5.920 5.960 5.900 6.080 27,600 165,378 5.9920 4.737 4.705 4.737 4.689 4.832 34,729 4.7620 -0.83%
2019-04-16 0 6.010 6.000 6.040 5.980 6.090 79,200 477,746 6.0321 4.776 4.768 4.800 4.752 4.840 99,657 4.7939 -3.53%
2019-04-15 0 6.230 5.850 5.930 6.100 6.120 6,400 39,160 6.1188 4.951 4.649 4.713 4.848 4.864 8,053 4.8627 -0.16%
2019-04-12 0 6.240 6.100 6.240 6.100 6.240 9,800 61,068 6.2314 4.959 4.848 4.959 4.848 4.959 12,331 4.9523 0.00%
2019-04-11 0 6.240 6.140 6.240 6.000 6.250 477,200 2,930,104 6.1402 4.959 4.880 4.959 4.768 4.967 600,457 4.8798 3.65%
2019-04-10 0 6.020 6.020 6.130 6.020 6.160 113,600 693,786 6.1073 4.784 4.784 4.872 4.784 4.896 142,942 4.8536 -1.47%
2019-04-09 0 6.110 6.110 6.200 6.110 6.250 156,400 961,356 6.1468 4.856 4.856 4.927 4.856 4.967 196,797 4.8850 0.00%
2019-04-08 0 6.110 6.110 6.230 6.110 6.320 57,000 355,636 6.2392 4.856 4.856 4.951 4.856 5.023 71,723 4.9585 -1.29%
2019-04-04 0 6.190 6.150 6.190 6.110 6.330 34,400 216,480 6.2930 4.919 4.888 4.919 4.856 5.031 43,285 5.0012 -1.28%
2019-04-03 0 6.270 6.270 6.290 6.260 6.390 43,200 273,116 6.3221 4.983 4.983 4.999 4.975 5.078 54,358 5.0244 -0.79%
2019-04-02 0 6.320 6.320 6.440 6.310 6.600 24,600 158,620 6.4480 5.023 5.023 5.118 5.015 5.245 30,954 5.1244 -4.96%
2019-04-01 0 6.650 5.900 6.650 - - 0 0 - 5.285 4.689 5.285 - - 0 - -2.21%
2019-03-29 0 6.800 6.800 6.920 6.780 6.800 10,000 67,960 6.7960 5.404 5.404 5.500 5.388 5.404 12,583 5.4010 -1.16%
2019-03-28 0 6.880 5.880 6.880 - - 0 0 - 5.468 4.673 5.468 - - 0 - 0.00%
2019-03-27 0 6.880 5.850 6.880 6.880 6.890 1,800 12,386 6.8811 5.468 4.649 5.468 5.468 5.476 2,265 5.4686 -1.43%
2019-03-26 0 6.980 6.220 6.980 - - 0 0 - 5.547 4.943 5.547 - - 0 - -0.29%
2019-03-25 0 7.000 5.850 7.000 6.950 7.170 11,000 76,904 6.9913 5.563 4.649 5.563 5.523 5.698 13,841 5.5562 -2.51%
2019-03-22 0 7.180 7.000 7.400 - - 0 0 - 5.706 5.563 5.881 - - 0 - 0.00%
2019-03-21 0 7.180 7.170 7.200 7.180 7.500 8,000 58,288 7.2860 5.706 5.698 5.722 5.706 5.960 10,066 5.7904 -0.14%
2019-03-20 0 7.190 6.760 7.190 6.500 7.190 47,400 323,380 6.8224 5.714 5.372 5.714 5.166 5.714 59,643 5.4219 6.52%
2019-03-19 0 6.750 6.750 6.950 - - 0 0 - 5.364 5.364 5.523 - - 0 - 3.85%
2019-03-18 0 6.500 6.500 7.610 - - 0 0 - 5.166 5.166 6.048 - - 0 - 2.20%
2019-03-15 0 6.360 6.100 7.610 - - 0 0 - 5.054 4.848 6.048 - - 0 - 0.00%
2019-03-14 0 6.360 6.300 7.080 - - 0 0 - 5.054 5.007 5.627 - - 0 - 0.00%
2019-03-13 0 6.360 5.900 6.510 6.360 6.700 2,000 13,156 6.5780 5.054 4.689 5.174 5.054 5.325 2,517 5.2277 -7.15%
2019-03-12 0 6.850 6.600 6.850 6.850 6.850 18,000 123,300 6.8500 5.444 5.245 5.444 5.444 5.444 22,649 5.4439 3.47%
2019-03-11 0 6.620 6.620 - - - 0 0 - 5.261 5.261 - - - 0 - 0.61%
2019-03-08 0 6.580 6.280 6.580 - - 0 0 - 5.229 4.991 5.229 - - 0 - -0.15%
2019-03-07 0 6.590 6.410 - - - 0 0 - 5.237 5.094 - - - 0 - 0.00%
2019-03-06 0 6.590 6.400 6.600 6.400 6.590 4,000 25,704 6.4260 5.237 5.086 5.245 5.086 5.237 5,033 5.1069 2.65%
2019-03-05 0 6.420 6.420 7.580 6.400 6.600 8,800 56,446 6.4143 5.102 5.102 6.024 5.086 5.245 11,073 5.0976 -1.38%
2019-03-04 0 6.510 6.500 6.680 6.450 6.600 27,800 180,638 6.4978 5.174 5.166 5.309 5.126 5.245 34,980 5.1640 -2.54%
2019-03-01 0 6.680 6.250 6.680 - - 0 0 - 5.309 4.967 5.309 - - 0 - -0.30%
2019-02-28 0 6.700 6.280 6.700 - - 0 0 - 5.325 4.991 5.325 - - 0 - 0.00%
2019-02-27 0 6.700 6.150 6.700 - - 0 0 - 5.325 4.888 5.325 - - 0 - -0.15%
2019-02-26 0 6.710 6.200 6.710 - - 0 0 - 5.333 4.927 5.333 - - 0 - 0.00%
2019-02-25 0 6.710 6.650 6.710 6.710 6.710 800 5,368 6.7100 5.333 5.285 5.333 5.333 5.333 1,007 5.3326 -0.30%
2019-02-22 0 6.730 6.470 6.730 6.430 6.740 32,200 216,488 6.7232 5.349 5.142 5.349 5.110 5.356 40,517 5.3431 -0.44%
2019-02-21 0 6.760 6.760 6.870 6.760 7.100 33,000 225,804 6.8425 5.372 5.372 5.460 5.372 5.643 41,524 5.4380 -1.60%
2019-02-20 0 6.870 6.000 7.100 6.870 6.870 2,200 15,114 6.8700 5.460 4.768 5.643 5.460 5.460 2,768 5.4598 -3.24%
2019-02-19 0 7.100 7.000 7.100 6.870 7.100 8,800 62,266 7.0757 5.643 5.563 5.643 5.460 5.643 11,073 5.6232 -1.80%
2019-02-18 0 7.230 7.230 7.270 7.210 7.270 1,800 13,004 7.2244 5.746 5.746 5.778 5.730 5.778 2,265 5.7415 -0.55%
2019-02-15 0 7.270 7.210 7.270 - - 0 0 - 5.778 5.730 5.778 - - 0 - 0.00%
2019-02-14 0 7.270 7.200 7.580 7.270 7.590 13,600 100,260 7.3721 5.778 5.722 6.024 5.778 6.032 17,113 5.8588 0.28%
2019-02-13 0 7.250 7.250 7.500 7.250 7.550 3,400 24,776 7.2871 5.762 5.762 5.960 5.762 6.000 4,278 5.7912 -3.97%
2019-02-12 0 7.550 7.200 7.550 7.320 7.620 20,000 149,614 7.4807 6.000 5.722 6.000 5.817 6.056 25,166 5.9451 0.67%
2019-02-11 0 7.500 7.220 7.500 7.130 7.500 12,800 95,278 7.4436 5.960 5.738 5.960 5.666 5.960 16,106 5.9156 0.00%
2019-02-08 0 7.500 7.450 7.500 7.090 7.580 16,400 121,378 7.4011 5.960 5.921 5.960 5.635 6.024 20,636 5.8819 4.46%
2019-02-04 0 7.180 6.930 7.180 6.720 7.210 3,600 25,066 6.9628 5.706 5.507 5.706 5.341 5.730 4,530 5.5335 5.43%
2019-02-01 0 6.810 6.720 6.810 6.600 6.820 10,400 69,672 6.6992 5.412 5.341 5.412 5.245 5.420 13,086 5.3241 2.87%
2019-01-31 0 6.620 6.520 6.620 6.500 6.620 6,600 42,960 6.5091 5.261 5.182 5.261 5.166 5.261 8,305 5.1730 1.85%
2019-01-30 0 6.500 6.320 6.500 5.980 6.500 9,800 60,598 6.1835 5.166 5.023 5.166 4.752 5.166 12,331 4.9142 8.88%
2019-01-29 0 5.970 5.970 6.200 5.950 6.040 58,316 348,887 5.9827 4.745 4.745 4.927 4.729 4.800 73,379 4.7546 -1.16%
2019-01-28 0 6.040 5.800 5.870 5.740 6.040 26,400 158,032 5.9861 4.800 4.609 4.665 4.562 4.800 33,219 4.7573 1.00%
2019-01-25 0 5.980 5.830 5.980 5.750 5.980 11,200 66,048 5.8971 4.752 4.633 4.752 4.570 4.752 14,093 4.6866 1.36%
2019-01-24 0 5.900 5.900 6.000 5.760 6.000 89,000 532,996 5.9887 4.689 4.689 4.768 4.578 4.768 111,988 4.7594 -1.67%
2019-01-23 0 6.000 5.750 6.200 - - 0 0 - 4.768 4.570 4.927 - - 0 - 0.00%
2019-01-22 0 6.000 5.760 6.200 - - 0 0 - 4.768 4.578 4.927 - - 0 - 0.00%
2019-01-21 0 6.000 5.870 6.000 5.960 6.000 3,600 21,496 5.9711 4.768 4.665 4.768 4.737 4.768 4,530 4.7454 0.00%
2019-01-18 0 6.000 5.830 6.000 5.750 6.000 9,600 56,012 5.8346 4.768 4.633 4.768 4.570 4.768 12,080 4.6369 0.00%
2019-01-17 0 6.000 5.820 6.090 - - 84 485 5.7738 4.768 4.625 4.840 - - 106 4.5886 0.00%
2019-01-16 0 6.000 6.000 6.050 5.690 6.270 300,400 1,812,636 6.0341 4.768 4.768 4.808 4.522 4.983 377,991 4.7955 -1.32%
2019-01-15 0 6.080 6.050 6.170 6.020 6.320 54,400 342,652 6.2988 4.832 4.808 4.903 4.784 5.023 68,451 5.0058 -3.95%
2019-01-14 0 6.330 6.000 6.330 6.170 6.350 1,000 6,290 6.2900 5.031 4.768 5.031 4.903 5.047 1,258 4.9988 -0.31%
2019-01-11 0 6.350 6.350 6.400 6.280 6.420 20,400 130,448 6.3945 5.047 5.047 5.086 4.991 5.102 25,669 5.0819 -0.47%
2019-01-10 0 6.380 6.360 6.370 6.250 6.540 81,000 517,706 6.3914 5.070 5.054 5.062 4.967 5.198 101,922 5.0795 0.16%
2019-01-09 0 6.370 6.350 6.380 6.350 6.600 57,000 364,406 6.3931 5.062 5.047 5.070 5.047 5.245 71,723 5.0808 -0.47%
2019-01-08 0 6.400 6.390 6.460 5.920 6.460 21,600 137,860 6.3824 5.086 5.078 5.134 4.705 5.134 27,179 5.0723 2.73%
2019-01-07 0 6.230 6.100 6.230 6.090 6.420 6,600 41,056 6.2206 4.951 4.848 4.951 4.840 5.102 8,305 4.9437 -2.66%
2019-01-04 0 6.400 6.350 6.570 6.090 6.400 1,200 7,576 6.3133 5.086 5.047 5.221 4.840 5.086 1,510 5.0174 0.00%
2019-01-03 0 6.400 6.380 6.420 6.340 6.620 5,200 33,322 6.4081 5.086 5.070 5.102 5.039 5.261 6,543 5.0927 -4.05%
2019-01-02 0 6.670 6.430 6.670 6.430 6.700 1,200 7,770 6.4750 5.301 5.110 5.301 5.110 5.325 1,510 5.1459 3.73%
2018-12-31 0 6.430 6.400 6.690 - - 0 0 - 5.110 5.086 5.317 - - 0 - 0.00%
2018-12-28 0 6.430 6.420 6.690 6.410 6.650 2,600 16,750 6.4423 5.110 5.102 5.317 5.094 5.285 3,272 5.1199 0.16%
2018-12-27 0 6.420 6.410 6.700 6.420 6.800 50,800 345,248 6.7962 5.102 5.094 5.325 5.102 5.404 63,921 5.4012 -1.53%
2018-12-24 0 6.520 6.520 6.650 - - 0 0 - 5.182 5.182 5.285 - - 0 - 0.00%
2018-12-21 0 6.520 6.520 6.650 6.520 6.700 144,000 957,434 6.6488 5.182 5.182 5.285 5.182 5.325 181,194 5.2840 -1.95%
2018-12-20 0 6.650 6.400 6.650 6.410 6.650 15,600 100,382 6.4347 5.285 5.086 5.285 5.094 5.285 19,629 5.1139 2.31%
2018-12-19 0 6.500 6.500 6.650 6.500 6.680 50,800 338,766 6.6686 5.166 5.166 5.285 5.166 5.309 63,921 5.2997 -2.69%
2018-12-18 0 6.680 5.500 6.680 6.690 6.700 52,000 348,380 6.6996 5.309 4.371 5.309 5.317 5.325 65,431 5.3244 -0.74%
2018-12-17 0 6.730 6.200 6.730 6.740 6.740 2,000 13,480 6.7400 5.349 4.927 5.349 5.356 5.356 2,517 5.3565 -0.30%
2018-12-14 0 6.750 6.000 6.750 6.570 6.750 600 4,010 6.6833 5.364 4.768 5.364 5.221 5.364 755 5.3114 -0.30%
2018-12-13 0 6.770 6.650 6.770 6.650 6.770 206,600 1,394,016 6.7474 5.380 5.285 5.380 5.285 5.380 259,963 5.3624 -0.44%
2018-12-12 0 6.800 6.680 6.800 6.770 6.800 12,200 82,784 6.7856 5.404 5.309 5.404 5.380 5.404 15,351 5.3927 1.95%
2018-12-11 0 6.670 - 6.350 6.660 6.800 236,200 1,595,840 6.7563 5.301 - 5.047 5.293 5.404 297,208 5.3694 -0.15%
2018-12-10 0 6.680 6.680 6.800 6.680 6.800 5,000 33,976 6.7952 5.309 5.309 5.404 5.309 5.404 6,291 5.4003 -1.04%
2018-12-07 0 6.750 6.750 6.800 6.670 6.800 3,000 20,374 6.7913 5.364 5.364 5.404 5.301 5.404 3,775 5.3973 0.75%
2018-12-06 0 6.700 5.860 6.700 - - 0 0 - 5.325 4.657 5.325 - - 0 - -1.62%
2018-12-05 0 6.810 6.600 6.810 6.610 6.860 8,800 59,602 6.7730 5.412 5.245 5.412 5.253 5.452 11,073 5.3827 1.04%
2018-12-04 0 6.740 6.530 6.740 - - 0 0 - 5.356 5.190 5.356 - - 0 - -0.15%
2018-12-03 0 6.750 6.750 6.790 6.660 6.750 4,600 31,002 6.7396 5.364 5.364 5.396 5.293 5.364 5,788 5.3561 -0.44%
2018-11-30 0 6.780 6.710 6.790 6.670 6.850 65,000 437,248 6.7269 5.388 5.333 5.396 5.301 5.444 81,789 5.3461 -0.59%
2018-11-29 0 6.820 6.750 6.820 6.750 6.870 18,000 122,788 6.8216 5.420 5.364 5.420 5.364 5.460 22,649 5.4213 0.29%
2018-11-28 0 6.800 6.760 6.890 6.660 7.040 66,000 453,248 6.8674 5.404 5.372 5.476 5.293 5.595 83,047 5.4577 0.15%
2018-11-27 0 6.790 6.650 6.850 6.600 6.790 11,400 76,862 6.7423 5.396 5.285 5.444 5.245 5.396 14,345 5.3583 -0.15%
2018-11-26 0 6.800 6.770 7.000 6.750 7.000 38,400 262,270 6.8299 5.404 5.380 5.563 5.364 5.563 48,318 5.4280 0.29%
2018-11-23 0 6.780 6.780 6.820 6.500 6.850 78,200 527,782 6.7491 5.388 5.388 5.420 5.166 5.444 98,398 5.3637 -1.45%
2018-11-22 0 6.880 6.740 6.880 6.710 6.910 93,600 635,348 6.7879 5.468 5.356 5.468 5.333 5.492 117,776 5.3945 0.29%
2018-11-21 0 6.860 6.800 6.890 6.750 7.050 234,200 1,620,792 6.9205 5.452 5.404 5.476 5.364 5.603 294,692 5.5000 -0.58%
2018-11-20 0 6.900 6.800 6.980 6.700 6.950 76,000 518,312 6.8199 5.484 5.404 5.547 5.325 5.523 95,630 5.4200 0.29%
2018-11-19 0 6.880 6.700 6.870 6.700 6.880 23,400 158,246 6.7626 5.468 5.325 5.460 5.325 5.468 29,444 5.3745 1.62%
2018-11-16 0 6.770 6.700 6.820 6.700 6.900 107,000 728,530 6.8087 5.380 5.325 5.420 5.325 5.484 134,637 5.4111 -1.88%
2018-11-15 0 6.900 6.720 6.900 6.650 7.190 28,600 195,664 6.8414 5.484 5.341 5.484 5.285 5.714 35,987 5.4371 2.83%
2018-11-14 0 6.710 6.660 6.700 6.650 6.900 114,000 770,932 6.7626 5.333 5.293 5.325 5.285 5.484 143,445 5.3744 -2.47%
2018-11-13 0 6.880 6.650 6.880 6.630 6.900 9,800 67,088 6.8457 5.468 5.285 5.468 5.269 5.484 12,331 5.4405 1.18%
2018-11-12 0 6.800 6.660 6.800 6.610 6.900 9,600 65,138 6.7852 5.404 5.293 5.404 5.253 5.484 12,080 5.3924 0.00%
2018-11-09 0 6.800 6.600 6.800 6.670 6.900 35,800 243,478 6.8011 5.404 5.245 5.404 5.301 5.484 45,047 5.4050 -0.44%
2018-11-08 0 6.830 6.170 6.810 6.700 6.850 22,600 152,270 6.7376 5.428 4.903 5.412 5.325 5.444 28,437 5.3546 0.74%
2018-11-07 0 6.780 - 6.900 6.690 6.900 9,000 61,662 6.8513 5.388 - 5.484 5.317 5.484 11,325 5.4450 -2.31%
2018-11-06 0 6.940 6.830 6.940 6.720 6.950 24,800 170,262 6.8654 5.515 5.428 5.515 5.341 5.523 31,206 5.4561 0.00%
2018-11-05 0 6.940 6.840 6.950 6.830 7.030 97,200 673,308 6.9270 5.515 5.436 5.523 5.428 5.587 122,306 5.5051 -1.56%
2018-11-02 0 7.050 6.940 7.050 6.760 7.250 112,800 791,338 7.0154 5.603 5.515 5.603 5.372 5.762 141,935 5.5753 0.71%
2018-11-01 0 7.000 6.900 7.020 6.600 7.200 639,200 4,436,096 6.9401 5.563 5.484 5.579 5.245 5.722 804,300 5.5155 -1.27%
2018-10-31 0 7.090 6.960 7.070 6.960 7.300 187,200 1,332,736 7.1193 5.635 5.531 5.619 5.531 5.802 235,552 5.6579 -0.98%
2018-10-30 0 7.160 7.160 7.240 6.940 7.600 189,000 1,373,548 7.2674 5.690 5.690 5.754 5.515 6.040 237,817 5.7757 -1.92%
2018-10-29 0 7.300 7.050 7.300 7.010 7.600 195,800 1,424,352 7.2745 5.802 5.603 5.802 5.571 6.040 246,373 5.7813 4.14%
2018-10-26 0 7.010 7.000 7.150 6.900 7.320 240,600 1,730,256 7.1914 5.571 5.563 5.682 5.484 5.817 302,745 5.7152 -1.27%
2018-10-25 0 7.100 7.100 7.300 6.800 7.600 268,400 1,908,720 7.1115 5.643 5.643 5.802 5.404 6.040 337,725 5.6517 -1.25%
2018-10-24 0 7.190 7.050 7.200 6.810 7.350 190,400 1,351,822 7.0999 5.714 5.603 5.722 5.412 5.841 239,579 5.6425 -4.01%
2018-10-23 0 7.490 7.300 7.480 7.100 8.100 155,400 1,170,938 7.5350 5.953 5.802 5.945 5.643 6.437 195,538 5.9883 -4.59%
2018-10-22 0 7.850 7.850 8.100 7.770 8.450 135,800 1,106,608 8.1488 6.239 6.239 6.437 6.175 6.715 170,876 6.4761 -3.09%
2018-10-19 0 8.100 8.050 8.100 7.710 8.100 82,400 654,622 7.9444 6.437 6.398 6.437 6.127 6.437 103,683 6.3137 1.25%
2018-10-18 0 8.000 7.520 8.000 7.470 8.230 17,400 136,124 7.8232 6.358 5.976 6.358 5.937 6.541 21,894 6.2173 -2.79%
2018-10-16 0 8.230 7.550 7.890 8.300 8.300 600 4,980 8.3000 6.541 6.000 6.270 6.596 6.596 755 6.5962 3.00%
2018-10-15 0 7.990 7.500 8.400 - - 0 0 - 6.350 5.960 6.676 - - 0 - 0.00%
2018-10-12 0 7.990 7.200 8.000 7.540 8.530 600 4,814 8.0233 6.350 5.722 6.358 5.992 6.779 755 6.3764 0.76%
2018-10-11 0 7.930 7.700 7.930 7.720 8.000 7,800 62,036 7.9533 6.302 6.119 6.302 6.135 6.358 9,815 6.3207 -2.58%
2018-10-10 0 8.140 7.850 8.550 7.850 8.300 9,400 75,190 7.9989 6.469 6.239 6.795 6.239 6.596 11,828 6.3570 1.75%
2018-10-09 0 8.000 7.960 8.000 7.900 8.500 16,600 135,398 8.1565 6.358 6.326 6.358 6.278 6.755 20,888 6.4822 0.13%
2018-10-08 0 7.990 7.910 7.990 7.740 8.930 40,200 328,894 8.1814 6.350 6.286 6.350 6.151 7.097 50,583 6.5020 -9.20%
2018-10-05 0 8.800 7.010 8.820 8.610 8.800 4,600 40,362 8.7743 6.994 5.571 7.010 6.843 6.994 5,788 6.9732 -0.23%
2018-10-04 0 8.820 6.510 8.830 8.660 8.830 1,400 12,328 8.8057 7.010 5.174 7.017 6.882 7.017 1,762 6.9982 -0.68%
2018-10-03 0 8.880 7.000 8.880 - - 0 0 - 7.057 5.563 7.057 - - 0 - -0.11%
2018-10-02 0 8.890 8.300 8.340 8.300 8.900 3,000 25,678 8.5593 7.065 6.596 6.628 6.596 7.073 3,775 6.8023 2.18%
2018-09-28 0 8.700 - 8.310 8.430 8.900 208,800 1,856,112 8.8894 6.914 - 6.604 6.700 7.073 262,731 7.0647 -0.46%
2018-09-27 0 8.740 8.430 8.800 - - 0 0 - 6.946 6.700 6.994 - - 0 - 0.00%
2018-09-26 0 8.740 8.450 8.850 8.450 8.950 4,600 40,328 8.7670 6.946 6.715 7.033 6.715 7.113 5,788 6.9674 -1.24%
2018-09-24 0 8.850 8.200 8.850 8.620 8.850 800 6,976 8.7200 7.033 6.517 7.033 6.851 7.033 1,007 6.9300 0.57%
2018-09-21 0 8.800 8.450 8.510 8.410 9.010 29,600 256,770 8.6747 6.994 6.715 6.763 6.684 7.161 37,245 6.8940 -1.68%
2018-09-20 0 8.950 8.380 8.950 8.830 8.950 2,200 19,648 8.9309 7.113 6.660 7.113 7.017 7.113 2,768 7.0976 0.56%
2018-09-19 0 8.900 8.500 8.930 8.900 8.920 1,000 8,904 8.9040 7.073 6.755 7.097 7.073 7.089 1,258 7.0763 0.00%
2018-09-18 0 8.900 - 8.900 8.460 8.980 2,800 24,072 8.5971 7.073 - 7.073 6.723 7.137 3,523 6.8324 1.02%
2018-09-17 0 8.810 8.450 8.600 8.700 8.930 62,400 550,882 8.8282 7.002 6.715 6.835 6.914 7.097 78,517 7.0161 1.26%
2018-09-14 0 8.700 8.500 8.700 8.400 8.700 47,400 402,570 8.4930 6.914 6.755 6.914 6.676 6.914 59,643 6.7497 2.35%
2018-09-13 0 8.500 - 8.500 8.320 8.600 25,800 217,190 8.4182 6.755 - 6.755 6.612 6.835 32,464 6.6902 -2.30%
2018-09-12 0 8.700 8.440 8.700 8.440 8.800 5,800 50,394 8.6886 6.914 6.708 6.914 6.708 6.994 7,298 6.9051 3.08%
2018-09-11 0 8.440 8.440 8.680 8.440 9.030 9,000 78,674 8.7416 6.708 6.708 6.898 6.708 7.176 11,325 6.9472 -3.43%
2018-09-10 0 8.740 8.430 8.740 8.440 8.940 42,800 364,352 8.5129 6.946 6.700 6.946 6.708 7.105 53,855 6.7654 -0.68%
2018-09-07 0 8.800 8.400 8.800 8.400 8.800 4,800 42,140 8.7792 6.994 6.676 6.994 6.676 6.994 6,040 6.9771 1.15%
2018-09-06 0 8.700 8.690 8.740 8.300 8.960 43,400 381,966 8.8011 6.914 6.906 6.946 6.596 7.121 54,610 6.9945 -0.68%
2018-09-05 0 8.760 8.300 8.760 8.300 8.980 55,200 478,166 8.6624 6.962 6.596 6.962 6.596 7.137 69,458 6.8843 -0.45%
2018-09-04 0 8.800 8.400 8.800 8.500 9.100 20,400 179,172 8.7829 6.994 6.676 6.994 6.755 7.232 25,669 6.9801 -1.12%
2018-09-03 0 8.900 8.300 8.900 8.900 8.920 1,200 10,684 8.9033 7.073 6.596 7.073 7.073 7.089 1,510 7.0757 0.00%
2018-08-31 0 8.900 8.300 8.900 8.890 8.900 1,400 12,450 8.8929 7.073 6.596 7.073 7.065 7.073 1,762 7.0674 -1.00%
2018-08-30 0 8.990 8.200 8.990 9.010 9.010 200 1,802 9.0100 7.145 6.517 7.145 7.161 7.161 252 7.1605 1.70%
2018-08-29 0 8.840 8.540 8.840 8.940 8.990 1,200 10,758 8.9650 7.025 6.787 7.025 7.105 7.145 1,510 7.1247 2.79%
2018-08-28 0 8.600 8.390 8.980 8.590 9.130 4,000 34,666 8.6665 6.835 6.668 7.137 6.827 7.256 5,033 6.8875 -0.12%
2018-08-27 0 8.610 8.500 8.740 8.500 9.280 441,800 3,785,371 8.5681 6.843 6.755 6.946 6.755 7.375 555,913 6.8093 -7.72%
2018-08-24 0 9.330 8.940 9.330 8.950 9.350 10,600 94,950 8.9575 7.415 7.105 7.415 7.113 7.431 13,338 7.1188 4.36%
2018-08-23 0 8.940 8.800 9.300 8.900 8.990 93,800 833,538 8.8863 7.105 6.994 7.391 7.073 7.145 118,028 7.0622 3.23%
2018-08-22 0 8.660 8.500 8.780 8.500 9.250 101,600 896,442 8.8232 6.882 6.755 6.978 6.755 7.351 127,842 7.0121 0.58%
2018-08-21 0 8.610 8.550 9.180 8.430 9.950 97,400 930,580 9.5542 6.843 6.795 7.296 6.700 7.908 122,558 7.5930 -13.47%
2018-08-20 0 9.950 8.050 9.960 9.800 10.00 7,000 69,696 9.9566 7.908 6.398 7.915 7.788 7.947 8,808 7.9128 -0.10%
2018-08-17 0 9.960 7.580 9.960 9.530 10.12 10,600 105,128 9.9177 7.915 6.024 7.915 7.574 8.043 13,338 7.8819 4.51%
2018-08-16 0 9.530 7.620 9.530 9.100 9.850 13,200 123,028 9.3203 7.574 6.056 7.574 7.232 7.828 16,609 7.4071 4.73%
2018-08-15 0 9.100 6.770 9.100 9.100 9.300 3,800 34,820 9.1632 7.232 5.380 7.232 7.232 7.391 4,782 7.2822 1.11%
2018-08-14 0 9.000 6.750 9.800 8.990 9.000 8,200 73,798 8.9998 7.153 5.364 7.788 7.145 7.153 10,318 7.1524 0.00%
2018-08-13 0 9.000 8.900 9.000 8.900 9.000 9,600 85,688 8.9258 7.153 7.073 7.153 7.073 7.153 12,080 7.0936 0.11%
2018-08-10 0 8.990 8.900 9.000 8.900 9.090 16,600 148,878 8.9686 7.145 7.073 7.153 7.073 7.224 20,888 7.1276 -1.10%
2018-08-09 0 9.090 8.900 9.090 8.900 9.120 85,600 765,018 8.9371 7.224 7.073 7.224 7.073 7.248 107,710 7.1026 2.13%
2018-08-08 0 8.900 8.800 8.880 8.800 9.000 624,980 5,562,739 8.9007 7.073 6.994 7.057 6.994 7.153 786,407 7.0736 -0.67%
2018-08-07 0 8.960 8.660 8.960 8.560 9.120 117,400 1,039,340 8.8530 7.121 6.882 7.121 6.803 7.248 147,723 7.0357 -1.75%
2018-08-06 0 9.120 - 9.120 8.800 9.250 18,200 165,196 9.0767 7.248 - 7.248 6.994 7.351 22,901 7.2135 -0.87%
2018-08-03 0 9.200 - 9.200 9.000 9.320 4,000 36,344 9.0860 7.312 - 7.312 7.153 7.407 5,033 7.2209 -0.86%
2018-08-02 0 9.280 8.500 9.280 9.220 9.300 9,400 86,908 9.2455 7.375 6.755 7.375 7.327 7.391 11,828 7.3477 -0.22%
2018-08-01 0 9.300 8.600 9.300 7.350 9.400 62,200 579,940 9.3238 7.391 6.835 7.391 5.841 7.470 78,266 7.4099 -0.32%
2018-07-31 0 9.330 8.190 9.330 9.380 9.380 3,000 28,140 9.3800 7.415 6.509 7.415 7.455 7.455 3,775 7.4546 0.54%
2018-07-30 0 9.280 - 9.280 9.380 9.480 15,200 142,776 9.3932 7.375 - 7.375 7.455 7.534 19,126 7.4650 4.27%
2018-07-27 0 8.900 8.900 9.070 8.900 9.250 17,400 159,412 9.1616 7.073 7.073 7.208 7.073 7.351 21,894 7.2810 -2.20%
2018-07-26 0 9.100 - 9.210 9.100 9.260 5,800 53,578 9.2376 7.232 - 7.319 7.232 7.359 7,298 7.3414 -2.15%
2018-07-25 0 9.300 - 9.300 9.070 9.330 12,000 109,518 9.1265 7.391 - 7.391 7.208 7.415 15,099 7.2531 0.11%
2018-07-24 0 9.290 - 9.250 9.050 9.500 55,600 509,692 9.1671 7.383 - 7.351 7.192 7.550 69,961 7.2854 -2.21%
2018-07-23 0 9.500 9.280 9.500 9.000 9.500 14,400 135,052 9.3786 7.550 7.375 7.550 7.153 7.550 18,119 7.4535 0.32%
2018-07-20 0 9.470 8.910 9.470 9.270 9.480 4,600 43,002 9.3483 7.526 7.081 7.526 7.367 7.534 5,788 7.4293 1.94%
2018-07-19 0 9.290 9.280 9.410 9.250 9.450 115,800 1,091,858 9.4288 7.383 7.375 7.478 7.351 7.510 145,710 7.4934 0.43%
2018-07-18 0 9.250 8.910 9.240 9.380 9.500 4,000 37,874 9.4685 7.351 7.081 7.343 7.455 7.550 5,033 7.5249 -2.43%
2018-07-17 0 9.480 6.860 9.480 9.260 9.480 118,000 1,116,016 9.4578 7.534 5.452 7.534 7.359 7.534 148,478 7.5164 0.85%
2018-07-16 0 9.400 7.110 9.400 9.390 9.500 10,200 96,032 9.4149 7.470 5.651 7.470 7.463 7.550 12,835 7.4823 -0.84%
2018-07-13 0 9.480 7.080 9.480 9.500 9.500 1,000 9,500 9.5000 7.534 5.627 7.534 7.550 7.550 1,258 7.5499 0.53%
2018-07-12 0 9.430 7.070 9.430 9.430 9.500 8,800 83,166 9.4507 7.494 5.619 7.494 7.494 7.550 11,073 7.5107 2.39%
2018-07-11 0 9.210 9.130 9.210 9.220 9.350 4,400 40,740 9.2591 7.319 7.256 7.319 7.327 7.431 5,536 7.3585 -0.11%
2018-07-10 0 9.220 9.130 9.220 9.290 9.350 4,000 37,338 9.3345 7.327 7.256 7.327 7.383 7.431 5,033 7.4184 -1.39%
2018-07-09 0 9.350 9.290 9.350 9.300 9.350 14,800 137,742 9.3069 7.431 7.383 7.431 7.391 7.431 18,623 7.3965 0.32%
2018-07-06 0 9.320 9.240 9.320 9.250 9.340 2,800 26,064 9.3086 7.407 7.343 7.407 7.351 7.423 3,523 7.3978 0.32%
2018-07-05 0 9.290 9.260 9.300 9.130 9.300 10,600 97,994 9.2447 7.383 7.359 7.391 7.256 7.391 13,338 7.3470 1.75%
2018-07-04 0 9.130 9.130 9.200 9.080 9.450 66,400 617,102 9.2937 7.256 7.256 7.312 7.216 7.510 83,551 7.3860 -1.51%
2018-07-03 0 9.270 9.190 9.270 8.900 9.500 16,400 148,548 9.0578 7.367 7.304 7.367 7.073 7.550 20,636 7.1985 2.89%
2018-06-29 0 9.010 8.930 9.010 8.900 9.050 135,600 1,220,048 8.9974 7.161 7.097 7.161 7.073 7.192 170,624 7.1505 -0.11%
2018-06-28 0 9.020 8.930 9.030 8.900 9.100 88,200 794,907 9.0126 7.168 7.097 7.176 7.073 7.232 110,981 7.1625 -0.88%
2018-06-27 0 9.100 9.020 9.100 8.930 9.180 66,800 603,849 9.0397 7.232 7.168 7.232 7.097 7.296 84,054 7.1841 -0.87%
2018-06-26 0 9.180 8.180 9.180 9.180 9.180 1,400 12,852 9.1800 7.296 6.501 7.296 7.296 7.296 1,762 7.2956 0.00%
2018-06-25 0 9.180 9.120 9.250 9.100 9.250 31,000 283,884 9.1575 7.296 7.248 7.351 7.232 7.351 39,007 7.2778 1.10%
2018-06-22 0 9.080 9.010 9.090 9.000 9.400 87,800 798,182 9.0909 7.216 7.161 7.224 7.153 7.470 110,478 7.2248 -2.58%
2018-06-21 0 9.320 9.100 9.350 9.200 9.840 135,200 1,268,518 9.3825 7.407 7.232 7.431 7.312 7.820 170,121 7.4566 -5.38%
2018-06-20 0 9.850 9.100 9.890 9.100 10.20 56,600 566,052 10.001 7.828 7.232 7.860 7.232 8.106 71,219 7.9480 -1.30%
2018-06-19 0 9.980 9.970 9.980 9.900 10.26 177,800 1,790,732 10.072 7.931 7.923 7.931 7.868 8.154 223,724 8.0042 -0.20%
2018-06-15 0 10.00 9.900 10.00 9.890 10.06 2,734,600 26,591,944 9.7243 7.947 7.868 7.947 7.860 7.995 3,440,923 7.7281 0.00%
2018-06-14 0 10.00 9.940 10.00 9.890 10.14 73,800 737,356 9.9913 7.947 7.900 7.947 7.860 8.059 92,862 7.9404 0.00%
2018-06-13 0 10.00 9.970 10.00 9.980 10.18 850,400 8,445,672 9.9314 7.947 7.923 7.947 7.931 8.090 1,070,051 7.8928 -1.77%
2018-06-12 0 10.18 10.16 10.18 10.10 10.26 64,800 658,624 10.164 8.090 8.074 8.090 8.027 8.154 81,537 8.0776 2.41%
2018-06-11 0 10.14 10.10 10.14 10.10 10.30 48,000 487,280 10.152 7.900 7.868 7.900 7.868 8.024 61,613 7.9087 -0.59%
2018-06-08 0 10.20 10.16 10.20 10.18 10.46 44,000 451,256 10.256 7.946 7.915 7.946 7.931 8.149 56,479 7.9898 0.00%
2018-06-07 0 10.20 10.10 10.22 10.12 10.22 89,200 906,956 10.168 7.946 7.868 7.962 7.884 7.962 114,498 7.9212 0.39%
2018-06-06 0 10.16 10.12 10.18 10.10 10.22 87,600 889,272 10.152 7.915 7.884 7.931 7.868 7.962 112,444 7.9086 0.00%
2018-06-05 0 10.16 10.10 10.20 10.12 10.42 49,800 508,096 10.203 7.915 7.868 7.946 7.884 8.118 63,924 7.9485 -0.97%
2018-06-04 0 10.26 10.14 10.26 10.00 10.38 53,800 550,872 10.239 7.993 7.900 7.993 7.791 8.087 69,058 7.9769 0.59%
2018-06-01 0 10.20 10.10 10.20 10.04 10.40 58,600 599,776 10.235 7.946 7.868 7.946 7.822 8.102 75,219 7.9737 -1.35%
2018-05-31 0 10.34 10.22 10.34 10.10 10.46 115,400 1,189,228 10.305 8.055 7.962 8.055 7.868 8.149 148,128 8.0284 0.00%
2018-05-30 0 10.34 10.28 10.34 10.26 10.58 28,400 293,772 10.344 8.055 8.009 8.055 7.993 8.242 36,454 8.0586 -2.08%
2018-05-29 0 10.56 10.46 10.56 10.40 10.62 109,400 1,155,460 10.562 8.227 8.149 8.227 8.102 8.274 140,427 8.2282 0.00%
2018-05-28 0 10.56 10.50 10.56 10.40 10.70 140,000 1,475,284 10.538 8.227 8.180 8.227 8.102 8.336 179,705 8.2095 -0.19%
2018-05-25 0 10.58 10.56 10.58 10.44 10.68 201,800 2,127,768 10.544 8.242 8.227 8.242 8.133 8.320 259,032 8.2143 -1.49%
2018-05-24 0 10.74 10.68 10.74 10.62 11.66 277,800 3,031,024 10.911 8.367 8.320 8.367 8.274 9.084 356,587 8.5001 -4.11%
2018-05-23 0 11.20 11.16 11.22 11.16 11.96 199,600 2,285,020 11.448 8.725 8.694 8.741 8.694 9.317 256,208 8.9186 -4.76%
2018-05-21 0 11.76 11.64 11.76 11.68 11.80 193,200 2,271,404 11.757 9.162 9.068 9.162 9.099 9.193 247,993 9.1591 -0.34%
2018-05-18 0 11.80 11.70 11.80 11.70 11.96 325,600 3,842,548 11.801 9.193 9.115 9.193 9.115 9.317 417,943 9.1940 0.68%
2018-05-17 0 11.72 11.62 11.74 11.64 11.94 259,200 3,046,464 11.753 9.131 9.053 9.146 9.068 9.302 332,711 9.1565 -0.51%
2018-05-16 0 11.78 11.58 11.78 11.36 11.98 186,800 2,198,036 11.767 9.177 9.021 9.177 8.850 9.333 239,778 9.1670 1.55%
2018-05-15 0 11.60 11.50 11.60 11.56 11.70 346,000 4,024,008 11.630 9.037 8.959 9.037 9.006 9.115 444,129 9.0605 0.52%
2018-05-14 0 11.54 11.40 11.54 11.22 11.60 155,400 1,777,796 11.440 8.990 8.881 8.990 8.741 9.037 199,473 8.9125 3.04%
2018-05-11 0 11.20 11.10 11.20 11.18 11.68 758,200 8,505,564 11.218 8.725 8.647 8.725 8.710 9.099 973,232 8.7395 -0.18%
2018-05-10 0 11.22 11.22 11.24 11.16 11.98 379,800 4,320,456 11.376 8.741 8.741 8.757 8.694 9.333 487,515 8.8622 -6.19%
2018-05-09 0 11.96 11.88 12.00 11.88 11.98 172,000 2,051,924 11.930 9.317 9.255 9.349 9.255 9.333 220,781 9.2939 0.50%
2018-05-08 0 11.90 11.64 11.86 11.62 12.06 181,200 2,123,148 11.717 9.271 9.068 9.240 9.053 9.395 232,590 9.1283 0.34%
2018-05-07 0 11.86 11.84 11.90 11.48 12.28 182,200 2,186,028 11.998 9.240 9.224 9.271 8.944 9.567 233,874 9.3471 -3.42%
2018-05-04 0 12.28 12.26 12.28 12.18 12.28 182,000 2,229,480 12.250 9.567 9.551 9.567 9.489 9.567 233,617 9.5433 0.49%
2018-05-03 0 12.22 12.16 12.22 11.92 12.58 176,800 2,165,688 12.249 9.520 9.473 9.520 9.286 9.800 226,942 9.5429 -1.13%
2018-05-02 0 12.36 12.28 12.36 11.98 12.66 153,400 1,867,088 12.171 9.629 9.567 9.629 9.333 9.863 196,906 9.4821 2.32%
2018-04-30 0 12.08 12.04 12.08 12.06 12.16 198,000 2,391,748 12.080 9.411 9.380 9.411 9.395 9.473 254,155 9.4106 0.50%
2018-04-27 0 12.02 12.00 12.04 12.00 12.04 189,200 2,273,236 12.015 9.364 9.349 9.380 9.349 9.380 242,859 9.3603 0.00%
2018-04-26 0 12.02 12.00 12.02 11.96 12.18 180,000 2,165,576 12.031 9.364 9.349 9.364 9.317 9.489 231,050 9.3728 -0.50%
2018-04-25 0 12.08 11.98 12.08 11.90 12.12 226,000 2,715,324 12.015 9.411 9.333 9.411 9.271 9.442 290,096 9.3601 -0.17%
2018-04-24 0 12.10 12.04 12.10 11.80 12.18 257,800 3,093,748 12.001 9.427 9.380 9.427 9.193 9.489 330,914 9.3491 1.85%
2018-04-23 0 11.88 11.80 11.88 11.78 11.98 212,200 2,517,544 11.864 9.255 9.193 9.255 9.177 9.333 272,382 9.2427 0.85%
2018-04-20 0 11.78 11.74 11.80 11.52 12.20 387,000 4,571,324 11.812 9.177 9.146 9.193 8.975 9.504 496,757 9.2023 1.55%
2018-04-19 0 11.60 11.54 11.60 11.30 11.80 215,200 2,504,040 11.636 9.037 8.990 9.037 8.803 9.193 276,233 9.0650 0.69%
2018-04-18 0 11.52 11.46 11.52 11.48 11.78 190,400 2,203,940 11.575 8.975 8.928 8.975 8.944 9.177 244,399 9.0178 -0.52%
2018-04-17 0 11.58 11.44 11.60 11.50 11.60 203,400 2,350,568 11.556 9.021 8.912 9.037 8.959 9.037 261,086 9.0030 -0.17%
2018-04-16 0 11.60 11.46 11.60 11.48 11.80 212,800 2,482,708 11.667 9.037 8.928 9.037 8.944 9.193 273,152 9.0891 -1.69%
2018-04-13 0 11.80 11.70 11.80 11.44 11.80 214,400 2,506,588 11.691 9.193 9.115 9.193 8.912 9.193 275,206 9.1081 1.72%
2018-04-12 0 11.60 11.54 11.60 11.46 11.66 213,000 2,473,180 11.611 9.037 8.990 9.037 8.928 9.084 273,409 9.0457 0.00%
2018-04-11 0 11.60 11.58 11.68 11.34 11.68 202,800 2,339,268 11.535 9.037 9.021 9.099 8.834 9.099 260,316 8.9863 1.75%
2018-04-10 0 11.40 11.22 11.40 11.12 11.78 233,400 2,668,076 11.431 8.881 8.741 8.881 8.663 9.177 299,594 8.9056 -3.39%
2018-04-09 0 11.80 11.74 11.80 11.76 11.80 214,200 2,523,592 11.781 9.193 9.146 9.193 9.162 9.193 274,949 9.1784 0.00%
2018-04-06 0 11.80 11.78 11.80 11.78 11.90 212,400 2,508,916 11.812 9.193 9.177 9.193 9.177 9.271 272,639 9.2024 0.00%
2018-04-04 0 11.80 11.76 11.80 11.74 11.88 261,800 3,089,080 11.799 9.193 9.162 9.193 9.146 9.255 336,049 9.1924 -0.17%
2018-04-03 0 11.82 11.74 11.84 11.78 11.90 221,000 2,612,160 11.820 9.208 9.146 9.224 9.177 9.271 283,678 9.2082 -0.84%
2018-03-29 0 11.92 11.74 11.92 11.80 12.26 292,000 3,467,288 11.874 9.286 9.146 9.286 9.193 9.551 374,814 9.2507 -0.17%
2018-03-28 0 11.94 11.80 11.94 11.76 12.36 204,400 2,441,044 11.942 9.302 9.193 9.302 9.162 9.629 262,370 9.3038 -0.50%
2018-03-27 0 12.00 11.90 12.00 11.96 12.22 204,200 2,466,132 12.077 9.349 9.271 9.349 9.317 9.520 262,113 9.4087 0.00%
2018-03-26 0 12.00 12.00 12.10 11.56 12.10 221,400 2,587,556 11.687 9.349 9.349 9.427 9.006 9.427 284,191 9.1050 0.00%
2018-03-23 0 12.00 11.82 12.58 11.60 12.00 225,000 2,644,676 11.754 9.349 9.208 9.800 9.037 9.349 288,812 9.1571 0.00%
2018-03-22 0 12.00 11.80 12.12 11.74 12.46 203,200 2,432,992 11.973 9.349 9.193 9.442 9.146 9.707 260,829 9.3279 -1.96%
2018-03-21 0 12.24 12.10 12.26 11.92 12.56 244,400 2,984,484 12.211 9.536 9.427 9.551 9.286 9.785 313,714 9.5134 2.86%
2018-03-20 0 11.90 11.78 11.90 11.84 11.94 241,800 2,869,632 11.868 9.271 9.177 9.271 9.224 9.302 310,377 9.2456 0.34%
2018-03-19 0 11.86 11.80 11.86 11.78 11.94 210,800 2,491,880 11.821 9.240 9.193 9.240 9.177 9.302 270,585 9.2092 0.68%
2018-03-16 0 11.78 11.78 11.86 11.74 11.90 213,200 2,524,020 11.839 9.177 9.177 9.240 9.146 9.271 273,665 9.2230 0.34%
2018-03-15 0 11.74 11.70 11.74 11.50 11.94 214,600 2,522,276 11.753 9.146 9.115 9.146 8.959 9.302 275,462 9.1565 -1.34%
2018-03-14 0 11.90 11.60 11.90 11.54 11.98 329,800 3,866,692 11.724 9.271 9.037 9.271 8.990 9.333 423,334 9.1339 -0.67%
2018-03-13 0 11.98 11.70 12.00 11.68 12.18 268,000 3,185,668 11.887 9.333 9.115 9.349 9.099 9.489 344,007 9.2605 -0.17%
2018-03-12 0 12.00 11.92 12.00 11.94 12.26 236,600 2,844,608 12.023 9.349 9.286 9.349 9.302 9.551 303,702 9.3664 -0.17%
2018-03-09 0 12.02 11.88 12.02 11.84 12.18 284,800 3,415,972 11.994 9.364 9.255 9.364 9.224 9.489 365,572 9.3442 -1.31%
2018-03-08 0 12.18 12.04 12.18 11.98 12.20 256,400 3,087,344 12.041 9.489 9.380 9.489 9.333 9.504 329,117 9.3807 1.16%
2018-03-07 0 12.04 11.96 12.04 11.98 12.08 246,400 2,967,280 12.043 9.380 9.317 9.380 9.333 9.411 316,281 9.3818 -0.17%
2018-03-06 0 12.06 12.00 12.08 11.98 12.12 260,200 3,139,268 12.065 9.395 9.349 9.411 9.333 9.442 333,995 9.3991 0.50%
2018-03-05 0 12.00 12.00 12.02 11.96 12.22 251,800 3,038,632 12.068 9.349 9.349 9.364 9.317 9.520 323,213 9.4013 0.00%
2018-03-02 0 12.00 11.94 12.02 11.94 12.22 336,800 4,054,064 12.037 9.349 9.302 9.364 9.302 9.520 432,319 9.3775 -1.64%
2018-03-01 0 12.20 12.14 12.24 12.00 12.26 359,000 4,352,496 12.124 9.504 9.458 9.536 9.349 9.551 460,816 9.4452 0.83%
2018-02-28 0 12.10 12.00 12.12 11.94 12.20 367,800 4,433,728 12.055 9.427 9.349 9.442 9.302 9.504 472,111 9.3913 -0.17%
2018-02-27 0 12.12 11.92 12.12 11.90 12.14 371,000 4,456,960 12.013 9.442 9.286 9.442 9.271 9.458 476,219 9.3591 0.17%
2018-02-26 0 12.10 11.98 12.10 11.98 12.20 367,000 4,431,108 12.074 9.427 9.333 9.427 9.333 9.504 471,084 9.4062 -0.82%
2018-02-23 0 12.20 12.10 12.20 12.10 12.64 371,400 4,555,904 12.267 9.504 9.427 9.504 9.427 9.847 476,732 9.5565 -2.24%
2018-02-22 0 12.48 12.34 12.48 12.18 12.64 368,800 4,580,400 12.420 9.723 9.614 9.723 9.489 9.847 473,395 9.6756 -0.16%
2018-02-21 0 12.50 12.44 12.50 12.30 12.98 375,200 4,735,564 12.621 9.738 9.691 9.738 9.582 10.11 481,610 9.8328 -0.79%
2018-02-20 0 12.60 12.56 12.60 11.78 12.64 362,800 4,458,056 12.288 9.816 9.785 9.816 9.177 9.847 465,693 9.5729 5.88%
2018-02-15 0 11.90 11.84 11.90 11.78 11.94 94,800 1,127,044 11.889 9.271 9.224 9.271 9.177 9.302 121,686 9.2619 0.00%
2018-02-14 0 11.90 11.84 11.90 11.80 11.96 94,400 1,123,584 11.902 9.271 9.224 9.271 9.193 9.317 121,173 9.2726 0.51%
2018-02-13 0 11.84 11.78 11.86 11.76 11.94 36,600 433,288 11.838 9.224 9.177 9.240 9.162 9.302 46,980 9.2228 0.17%
2018-02-12 0 11.82 11.72 11.84 11.48 11.86 542,400 6,246,580 11.517 9.208 9.131 9.224 8.944 9.240 696,229 8.9720 -0.17%
2018-02-09 0 11.84 11.64 11.84 11.26 12.06 141,600 1,610,768 11.375 9.224 9.068 9.224 8.772 9.395 181,759 8.8621 -0.17%
2018-02-08 0 11.86 11.68 11.94 11.52 12.10 225,400 2,613,420 11.595 9.240 9.099 9.302 8.975 9.427 289,325 9.0328 2.24%
2018-02-07 0 11.60 11.50 11.70 11.58 12.12 165,600 1,948,376 11.766 9.037 8.959 9.115 9.021 9.442 212,566 9.1660 -0.85%
2018-02-06 0 11.70 11.66 11.76 11.68 12.16 178,600 2,127,484 11.912 9.115 9.084 9.162 9.099 9.473 229,253 9.2801 -3.31%
2018-02-05 0 12.10 11.98 12.10 11.90 12.28 230,800 2,789,944 12.088 9.427 9.333 9.427 9.271 9.567 296,257 9.4173 -0.82%
2018-02-02 0 12.20 12.14 12.22 12.10 12.66 205,600 2,512,392 12.220 9.504 9.458 9.520 9.427 9.863 263,910 9.5199 0.83%
2018-02-01 0 12.10 12.04 12.10 12.04 12.26 286,000 3,473,620 12.146 9.427 9.380 9.427 9.380 9.551 367,112 9.4620 -0.98%
2018-01-31 0 12.22 12.20 12.22 11.94 12.30 375,000 4,526,580 12.071 9.520 9.504 9.520 9.302 9.582 481,353 9.4039 -0.65%
2018-01-30 0 12.30 12.08 12.28 12.08 12.62 385,800 4,738,692 12.283 9.582 9.411 9.567 9.411 9.832 495,216 9.5689 -2.38%
2018-01-29 0 12.60 12.50 12.58 12.46 12.80 212,800 2,681,844 12.603 9.816 9.738 9.800 9.707 9.972 273,152 9.8181 -1.56%
2018-01-26 0 12.80 12.70 12.80 12.68 12.92 470,400 6,007,612 12.771 9.972 9.894 9.972 9.878 10.07 603,810 9.9495 0.00%
2018-01-25 0 12.80 12.70 12.80 12.62 13.00 381,200 4,874,868 12.788 9.972 9.894 9.972 9.832 10.13 489,312 9.9627 0.00%
2018-01-24 0 12.80 12.74 12.88 12.68 12.94 299,200 3,838,724 12.830 9.972 9.925 10.03 9.878 10.08 384,056 9.9952 -0.62%
2018-01-23 0 12.88 12.82 12.90 12.80 13.00 299,200 3,855,644 12.887 10.03 9.987 10.05 9.972 10.13 384,056 10.039 -0.92%
2018-01-22 0 13.00 12.84 13.00 12.78 13.08 618,000 8,000,316 12.945 10.13 10.00 10.13 9.956 10.19 793,270 10.085 -0.31%
2018-01-19 0 13.04 13.04 13.08 12.56 13.32 920,400 11,922,124 12.953 10.16 10.16 10.19 9.785 10.38 1,181,434 10.091 -2.10%
2018-01-18 0 13.32 13.20 13.32 13.04 14.02 585,600 7,900,020 13.490 10.38 10.28 10.38 10.16 10.92 751,681 10.510 -3.76%
2018-01-17 0 13.84 13.80 13.84 13.70 14.14 3,389,200 43,718,592 12.899 10.78 10.75 10.78 10.67 11.02 4,350,407 10.049 -1.56%
2018-01-16 0 14.06 14.00 14.06 13.82 14.10 995,400 13,926,456 13.991 10.95 10.91 10.95 10.77 10.98 1,277,704 10.900 1.30%
2018-01-15 0 13.88 13.86 13.88 13.72 14.20 626,000 8,669,968 13.850 10.81 10.80 10.81 10.69 11.06 803,539 10.790 0.43%
2018-01-12 0 13.82 13.82 13.84 13.72 13.88 445,000 6,144,620 13.808 10.77 10.77 10.78 10.69 10.81 571,206 10.757 0.00%
2018-01-11 0 13.82 13.80 13.82 13.66 13.88 461,600 6,376,968 13.815 10.77 10.75 10.77 10.64 10.81 592,514 10.763 0.14%
2018-01-10 0 13.80 13.70 13.80 13.10 13.80 762,000 10,260,428 13.465 10.75 10.67 10.75 10.21 10.75 978,110 10.490 4.86%
2018-01-09 0 13.16 13.08 13.20 13.00 13.40 330,800 4,337,872 13.113 10.25 10.19 10.28 10.13 10.44 424,618 10.216 0.46%
2018-01-08 0 13.10 13.02 13.10 12.90 13.40 208,600 2,727,308 13.074 10.21 10.14 10.21 10.05 10.44 267,761 10.186 0.31%
2018-01-05 0 13.06 12.98 13.06 12.94 13.26 663,634 8,671,872 13.067 10.17 10.11 10.17 10.08 10.33 851,847 10.180 -0.91%
2018-01-04 0 13.18 13.04 13.18 12.94 13.30 680,400 8,903,236 13.085 10.27 10.16 10.27 10.08 10.36 873,368 10.194 1.38%
2018-01-03 0 13.00 13.00 13.02 12.94 13.40 481,600 6,280,064 13.040 10.13 10.13 10.14 10.08 10.44 618,186 10.159 -0.76%
2018-01-02 0 13.10 12.94 13.10 12.76 13.10 2,417,600 31,003,720 12.824 10.21 10.08 10.21 9.941 10.21 3,103,253 9.9907 0.92%
2017-12-29 0 12.98 12.98 13.00 12.72 13.00 1,008,600 12,935,752 12.825 10.11 10.11 10.13 9.910 10.13 1,294,648 9.9917 1.72%
2017-12-28 0 12.76 12.76 12.80 12.38 12.90 1,074,800 13,535,388 12.593 9.941 9.941 9.972 9.645 10.05 1,379,623 9.8109 1.43%
2017-12-27 0 12.58 12.58 12.60 12.00 12.76 1,139,000 14,181,600 12.451 9.800 9.800 9.816 9.349 9.941 1,462,031 9.6999 4.66%
2017-12-22 0 12.02 11.88 12.02 11.78 12.02 592,400 7,082,636 11.956 9.364 9.255 9.364 9.177 9.364 760,410 9.3142 0.50%
2017-12-21 0 11.96 11.86 11.96 11.80 12.00 553,200 6,601,900 11.934 9.317 9.240 9.317 9.193 9.349 710,092 9.2972 0.84%
2017-12-20 0 11.86 11.86 11.96 11.86 12.00 427,800 5,111,484 11.948 9.240 9.240 9.317 9.240 9.349 549,128 9.3084 -0.17%
2017-12-19 0 11.88 11.78 11.88 11.78 11.98 432,800 5,147,836 11.894 9.255 9.177 9.255 9.177 9.333 555,546 9.2663 0.34%
2017-12-18 0 11.84 11.78 11.84 11.78 11.98 437,600 5,193,504 11.868 9.224 9.177 9.224 9.177 9.333 561,707 9.2459 0.17%
2017-12-15 0 11.82 11.80 11.82 11.82 11.98 387,000 4,607,196 11.905 9.208 9.193 9.208 9.208 9.333 496,757 9.2746 0.00%
2017-12-14 0 11.82 11.74 11.84 11.70 11.84 502,600 5,941,860 11.822 9.208 9.146 9.224 9.115 9.224 645,142 9.2102 0.00%
2017-12-13 0 11.82 11.80 11.82 11.82 11.96 414,200 4,930,148 11.903 9.208 9.193 9.208 9.208 9.317 531,671 9.2729 -0.67%
2017-12-12 0 11.90 11.80 11.92 11.80 11.96 560,600 6,683,748 11.922 9.271 9.193 9.286 9.193 9.317 719,591 9.2883 0.17%
2017-12-11 0 11.88 11.80 11.88 11.60 11.88 681,800 8,043,908 11.798 9.255 9.193 9.255 9.037 9.255 875,165 9.1913 1.89%
2017-12-08 0 11.66 11.64 11.66 11.52 11.68 432,400 5,004,212 11.573 9.084 9.068 9.084 8.975 9.099 555,033 9.0161 2.46%
2017-12-07 0 11.38 11.38 11.56 11.10 11.56 443,800 5,058,668 11.399 8.866 8.866 9.006 8.647 9.006 569,666 8.8801 1.61%
2017-12-06 0 11.20 11.18 11.20 11.14 11.44 372,600 4,196,976 11.264 8.725 8.710 8.725 8.679 8.912 478,273 8.7753 0.00%
2017-12-05 0 11.20 11.18 11.20 10.82 11.40 233,800 2,597,548 11.110 8.725 8.710 8.725 8.429 8.881 300,108 8.6554 3.51%
2017-12-04 0 10.82 10.70 10.84 10.58 10.86 70,400 754,776 10.721 8.429 8.336 8.445 8.242 8.461 90,366 8.3524 1.12%
2017-12-01 0 10.70 10.62 10.70 10.58 10.84 109,800 1,174,596 10.698 8.336 8.274 8.336 8.242 8.445 140,940 8.3340 0.00%
2017-11-30 0 10.70 10.56 10.70 10.52 10.88 121,400 1,303,068 10.734 8.336 8.227 8.336 8.196 8.476 155,830 8.3621 -1.65%
2017-11-29 0 10.88 10.78 10.90 10.56 10.94 90,800 981,356 10.808 8.476 8.398 8.492 8.227 8.523 116,552 8.4199 1.87%
2017-11-28 0 10.68 10.62 10.68 10.56 10.74 91,000 969,668 10.656 8.320 8.274 8.320 8.227 8.367 116,808 8.3014 0.19%
2017-11-27 0 10.66 10.66 10.76 10.64 11.00 122,000 1,313,864 10.769 8.305 8.305 8.383 8.289 8.570 156,600 8.3899 -1.84%
2017-11-24 0 10.86 10.74 10.86 10.62 10.90 96,200 1,035,224 10.761 8.461 8.367 8.461 8.274 8.492 123,483 8.3835 1.12%
2017-11-23 0 10.74 10.74 10.88 10.62 10.94 27,200 295,364 10.859 8.367 8.367 8.476 8.274 8.523 34,914 8.4597 -0.19%
2017-11-22 0 10.76 10.76 10.88 10.72 10.92 31,400 341,456 10.874 8.383 8.383 8.476 8.351 8.507 40,305 8.4717 -1.47%
2017-11-21 0 10.92 10.84 10.92 10.68 10.96 28,600 310,972 10.873 8.507 8.445 8.507 8.320 8.538 36,711 8.4708 0.55%
2017-11-20 0 10.86 10.78 10.86 10.72 11.40 93,200 1,014,208 10.882 8.461 8.398 8.461 8.351 8.881 119,632 8.4777 0.18%
2017-11-17 0 10.84 10.80 10.84 10.56 10.96 52,000 558,904 10.748 8.445 8.414 8.445 8.227 8.538 66,748 8.3734 0.37%
2017-11-16 0 10.80 10.80 10.90 10.62 10.90 343,000 3,718,792 10.842 8.414 8.414 8.492 8.274 8.492 440,278 8.4465 0.19%
2017-11-15 0 10.78 10.62 10.78 10.50 10.80 82,000 874,188 10.661 8.398 8.274 8.398 8.180 8.414 105,256 8.3054 0.19%
2017-11-14 0 10.76 10.62 10.76 10.56 11.02 78,800 842,772 10.695 8.383 8.274 8.383 8.227 8.585 101,148 8.3320 0.94%
2017-11-13 0 10.66 10.48 10.78 10.44 10.70 120,600 1,273,140 10.557 8.305 8.164 8.398 8.133 8.336 154,803 8.2242 -0.37%
2017-11-10 0 10.70 10.58 10.70 10.48 10.70 56,400 597,100 10.587 8.336 8.242 8.336 8.164 8.336 72,396 8.2477 0.75%
2017-11-09 0 10.62 10.56 10.62 10.46 10.70 58,600 620,332 10.586 8.274 8.227 8.274 8.149 8.336 75,219 8.2470 0.19%
2017-11-08 0 10.60 10.48 10.66 10.48 10.66 47,200 499,796 10.589 8.258 8.164 8.305 8.164 8.305 60,586 8.2493 -0.38%
2017-11-07 0 10.64 10.56 10.64 10.50 10.66 84,600 892,552 10.550 8.289 8.227 8.289 8.180 8.305 108,593 8.2192 -0.37%
2017-11-06 0 10.68 10.70 10.76 10.44 10.70 54,200 574,624 10.602 8.320 8.336 8.383 8.133 8.336 69,572 8.2595 0.00%
2017-11-03 0 10.68 10.60 10.74 10.58 10.76 69,600 743,092 10.677 8.320 8.258 8.367 8.242 8.383 89,339 8.3176 -0.19%
2017-11-02 0 10.70 10.72 10.76 10.56 10.74 43,400 462,388 10.654 8.336 8.351 8.383 8.227 8.367 55,709 8.3001 0.00%
2017-11-01 0 10.70 10.56 10.70 10.56 10.72 39,200 417,020 10.638 8.336 8.227 8.336 8.227 8.351 50,317 8.2878 0.00%
2017-10-31 0 10.70 10.70 10.72 10.58 10.74 50,200 535,152 10.660 8.336 8.336 8.351 8.242 8.367 64,437 8.3050 -0.37%
2017-10-30 0 10.74 10.62 10.64 10.56 10.80 78,800 840,380 10.665 8.367 8.274 8.289 8.227 8.414 101,148 8.3084 -0.19%
2017-10-27 0 10.76 10.64 10.78 10.60 10.78 60,000 641,200 10.687 8.383 8.289 8.398 8.258 8.398 77,017 8.3255 0.19%
2017-10-26 0 10.74 10.68 10.74 10.68 10.92 97,000 1,047,640 10.800 8.367 8.320 8.367 8.320 8.507 124,510 8.4141 -1.10%
2017-10-25 0 10.86 10.74 10.86 10.64 10.92 112,800 1,213,248 10.756 8.461 8.367 8.461 8.289 8.507 144,791 8.3793 -0.55%
2017-10-24 0 10.92 10.76 10.94 10.68 10.98 412,800 4,450,008 10.780 8.507 8.383 8.523 8.320 8.554 529,874 8.3982 0.92%
2017-10-23 0 10.82 10.80 10.82 10.76 10.96 195,400 2,119,832 10.849 8.429 8.414 8.429 8.383 8.538 250,817 8.4517 -0.92%
2017-10-20 0 10.92 10.80 10.92 10.74 10.92 33,000 357,724 10.840 8.507 8.414 8.507 8.367 8.507 42,359 8.4450 -0.36%
2017-10-19 0 10.96 10.96 11.00 10.80 11.00 23,000 251,212 10.922 8.538 8.538 8.570 8.414 8.570 29,523 8.5090 0.00%
2017-10-18 0 10.96 10.90 11.00 10.78 11.00 198,000 2,174,196 10.981 8.538 8.492 8.570 8.398 8.570 254,155 8.5546 0.00%
2017-10-17 0 10.96 10.82 10.96 10.74 10.98 144,400 1,575,884 10.913 8.538 8.429 8.538 8.367 8.554 185,353 8.5021 0.00%
2017-10-16 0 10.96 10.76 10.96 10.66 10.96 591,400 6,390,548 10.806 8.538 8.383 8.538 8.305 8.538 759,126 8.4183 1.86%
2017-10-13 0 10.76 10.64 10.76 10.62 10.78 101,000 1,080,228 10.695 8.383 8.289 8.383 8.274 8.398 129,645 8.3322 -0.19%
2017-10-12 0 10.78 10.66 10.80 10.62 10.78 116,600 1,249,696 10.718 8.398 8.305 8.414 8.274 8.398 149,669 8.3497 0.19%
2017-10-11 0 10.76 10.62 10.76 10.62 10.76 99,200 1,062,828 10.714 8.383 8.274 8.383 8.274 8.383 127,334 8.3468 -0.19%
2017-10-10 0 10.78 10.68 10.78 10.66 10.86 97,400 1,045,324 10.732 8.398 8.320 8.398 8.305 8.461 125,024 8.3610 0.00%
2017-10-09 0 10.78 10.66 10.78 10.58 10.78 72,200 773,132 10.708 8.398 8.305 8.398 8.242 8.398 92,677 8.3423 0.00%
2017-10-06 0 10.78 10.68 10.78 10.64 10.80 222,200 2,386,416 10.740 8.398 8.320 8.398 8.289 8.414 285,218 8.3670 0.00%
2017-10-04 0 10.78 10.66 10.76 10.64 10.80 31,000 331,984 10.709 8.398 8.305 8.383 8.289 8.414 39,792 8.3430 0.00%
2017-10-03 0 10.78 10.60 10.78 10.40 10.80 130,800 1,395,936 10.672 8.398 8.258 8.398 8.102 8.414 167,896 8.3143 0.00%
2017-09-29 0 10.78 10.70 10.78 10.64 10.82 25,600 274,772 10.733 8.398 8.336 8.398 8.289 8.429 32,860 8.3618 0.00%
2017-09-28 0 10.78 10.58 10.82 10.30 10.88 5,137,200 54,965,576 10.700 8.398 8.242 8.429 8.024 8.476 6,594,156 8.3355 -0.92%
2017-09-27 0 10.88 10.74 10.88 10.64 10.92 92,400 998,384 10.805 8.476 8.367 8.476 8.289 8.507 118,605 8.4177 -0.18%
2017-09-26 0 10.90 10.76 10.90 10.68 10.96 76,000 822,572 10.823 8.492 8.383 8.492 8.320 8.538 97,554 8.4319 -0.73%
2017-09-25 0 10.98 10.70 11.00 10.68 11.04 139,800 1,505,900 10.772 8.554 8.336 8.570 8.320 8.601 179,449 8.3918 0.92%
2017-09-22 0 10.88 10.72 10.92 10.68 11.10 99,400 1,071,904 10.784 8.476 8.351 8.507 8.320 8.647 127,591 8.4011 0.18%
2017-09-21 0 10.86 10.86 10.90 10.72 11.14 86,600 939,572 10.850 8.461 8.461 8.492 8.351 8.679 111,161 8.4524 0.00%
2017-09-20 0 10.86 10.86 11.06 10.78 11.16 132,200 1,455,356 11.009 8.461 8.461 8.616 8.398 8.694 169,693 8.5764 0.56%
2017-09-19 0 10.80 10.74 10.92 10.62 11.00 78,800 845,984 10.736 8.414 8.367 8.507 8.274 8.570 101,148 8.3638 0.00%
2017-09-18 0 10.80 10.70 10.80 10.64 10.86 129,000 1,385,476 10.740 8.414 8.336 8.414 8.289 8.461 165,586 8.3671 0.00%
2017-09-15 0 10.80 10.70 10.82 10.60 10.82 120,400 1,292,812 10.738 8.414 8.336 8.429 8.258 8.429 154,547 8.3652 0.19%
2017-09-14 0 10.78 10.68 10.78 10.60 10.88 83,400 892,572 10.702 8.398 8.320 8.398 8.258 8.476 107,053 8.3377 -0.37%
2017-09-13 0 10.82 10.70 10.82 10.64 10.84 136,800 1,466,468 10.720 8.429 8.336 8.429 8.289 8.445 175,598 8.3513 0.37%
2017-09-12 0 10.78 10.70 10.72 10.70 10.94 107,800 1,160,816 10.768 8.398 8.336 8.351 8.336 8.523 138,373 8.3890 -1.64%
2017-09-11 0 10.96 10.96 10.98 10.58 10.98 82,200 883,088 10.743 8.538 8.538 8.554 8.242 8.554 105,513 8.3695 1.48%
2017-09-08 0 10.80 10.78 10.80 10.60 11.00 106,400 1,150,304 10.811 8.414 8.398 8.414 8.258 8.570 136,576 8.4224 0.00%
2017-09-07 0 10.80 10.68 10.80 10.60 10.80 112,200 1,204,364 10.734 8.414 8.320 8.414 8.258 8.414 144,021 8.3624 0.00%
2017-09-06 0 10.80 10.66 10.80 10.58 10.80 101,000 1,084,232 10.735 8.414 8.305 8.414 8.242 8.414 129,645 8.3631 0.19%
2017-09-05 0 10.78 10.60 10.80 10.56 10.80 148,400 1,593,868 10.740 8.398 8.258 8.414 8.227 8.414 190,488 8.3673 -0.19%
2017-09-04 0 10.80 10.60 10.80 10.52 10.80 145,000 1,561,088 10.766 8.414 8.258 8.414 8.196 8.414 186,123 8.3874 -1.82%
2017-09-01 0 11.00 10.72 11.00 10.96 11.00 96,600 1,060,088 10.974 8.570 8.351 8.570 8.538 8.570 123,997 8.5493 0.00%
2017-08-31 0 11.00 10.76 11.00 10.92 11.00 84,600 928,776 10.978 8.570 8.383 8.570 8.507 8.570 108,593 8.5528 0.00%
2017-08-30 0 11.00 10.82 11.00 10.74 11.00 95,800 1,050,180 10.962 8.570 8.429 8.570 8.367 8.570 122,970 8.5402 0.00%
2017-08-29 0 11.00 10.68 11.00 10.98 11.00 45,400 498,544 10.981 8.570 8.320 8.570 8.554 8.570 58,276 8.5549 0.00%
2017-08-28 0 11.00 10.60 11.00 10.98 11.00 8,600 94,460 10.984 8.570 8.258 8.570 8.554 8.570 11,039 8.5569 0.00%
2017-08-25 0 11.00 10.90 11.00 10.88 11.00 179,400 1,964,984 10.953 8.570 8.492 8.570 8.476 8.570 230,279 8.5330 0.00%
2017-08-24 0 11.00 10.94 11.00 10.68 11.00 167,000 1,801,880 10.790 8.570 8.523 8.570 8.320 8.570 214,363 8.4058 3.19%
2017-08-22 0 10.66 10.54 10.66 10.66 10.98 3,675,400 39,331,556 10.701 8.305 8.211 8.305 8.305 8.554 4,717,776 8.3369 -2.02%
2017-08-21 0 10.88 10.62 10.90 10.88 10.98 76,400 836,924 10.955 8.476 8.274 8.492 8.476 8.554 98,068 8.5341 0.00%
2017-08-18 0 10.88 10.62 10.88 10.48 10.88 16,000 170,896 10.681 8.476 8.274 8.476 8.164 8.476 20,538 8.3211 0.00%
2017-08-17 0 10.88 10.66 10.88 10.86 10.90 74,800 813,932 10.881 8.476 8.305 8.476 8.461 8.492 96,014 8.4772 -0.18%
2017-08-16 0 10.90 10.64 10.90 10.78 10.90 52,800 570,280 10.801 8.492 8.289 8.492 8.398 8.492 67,775 8.4144 0.74%
2017-08-15 0 10.82 10.56 10.82 10.62 10.82 84,400 902,808 10.697 8.429 8.227 8.429 8.274 8.429 108,337 8.3334 0.74%
2017-08-14 0 10.74 10.62 10.74 10.58 10.74 45,600 488,740 10.718 8.367 8.274 8.367 8.242 8.367 58,533 8.3499 0.00%
2017-08-11 0 10.74 10.68 10.74 10.66 10.78 256,200 2,744,844 10.714 8.367 8.320 8.367 8.305 8.398 328,861 8.3465 -0.37%
2017-08-10 0 10.78 10.58 10.78 10.72 10.80 64,000 686,516 10.727 8.398 8.242 8.398 8.351 8.414 82,151 8.3568 0.37%
2017-08-09 0 10.74 10.56 10.74 10.74 10.76 60,000 644,528 10.742 8.367 8.227 8.367 8.367 8.383 77,017 8.3687 -0.37%
2017-08-08 0 10.78 10.32 10.78 10.46 10.80 92,800 986,240 10.628 8.398 8.040 8.398 8.149 8.414 119,119 8.2795 1.89%
2017-08-07 0 10.58 10.56 10.58 10.58 10.84 395,200 4,215,264 10.666 8.242 8.227 8.242 8.242 8.445 507,282 8.3095 -1.49%
2017-08-04 0 10.74 10.44 10.76 10.64 10.90 204,800 2,189,924 10.693 8.367 8.133 8.383 8.289 8.492 262,883 8.3304 0.75%
2017-08-03 0 10.66 10.34 10.66 10.40 10.80 444,000 4,740,716 10.677 8.305 8.055 8.305 8.102 8.414 569,922 8.3182 -0.56%
2017-08-02 0 10.72 10.54 10.76 10.68 10.90 223,400 2,401,332 10.749 8.351 8.211 8.383 8.320 8.492 286,758 8.3741 0.19%
2017-08-01 0 10.70 10.50 10.70 10.50 10.84 244,800 2,609,300 10.659 8.336 8.180 8.336 8.180 8.445 314,227 8.3039 -1.47%
2017-07-31 0 10.86 10.64 10.80 10.62 10.98 402,000 4,340,072 10.796 8.461 8.289 8.414 8.274 8.554 516,011 8.4108 0.74%
2017-07-28 0 10.78 10.50 10.78 10.76 10.90 266,600 2,879,032 10.799 8.398 8.180 8.398 8.383 8.492 342,210 8.4131 -0.19%
2017-07-27 0 10.80 10.78 10.80 10.70 11.00 187,800 2,027,152 10.794 8.414 8.398 8.414 8.336 8.570 241,062 8.4093 1.31%
2017-07-26 0 10.66 10.52 10.66 10.60 10.72 160,800 1,713,592 10.657 8.305 8.196 8.305 8.258 8.351 206,404 8.3021 -0.56%
2017-07-25 0 10.72 10.50 10.60 10.50 10.80 178,800 1,891,316 10.578 8.351 8.180 8.258 8.180 8.414 229,509 8.2407 0.00%
2017-07-24 0 10.72 10.60 10.72 10.64 10.90 207,200 2,224,908 10.738 8.351 8.258 8.351 8.289 8.492 265,964 8.3655 0.19%
2017-07-21 0 10.70 10.60 10.70 10.68 11.00 222,200 2,381,520 10.718 8.336 8.258 8.336 8.320 8.570 285,218 8.3498 -1.11%
2017-07-20 0 10.82 10.60 10.76 10.78 11.18 184,000 2,003,800 10.890 8.429 8.258 8.383 8.398 8.710 236,184 8.4841 -0.18%
2017-07-19 0 10.84 10.66 10.84 10.84 11.00 216,400 2,352,500 10.871 8.445 8.305 8.445 8.445 8.570 277,773 8.4691 -0.18%
2017-07-18 0 10.86 10.86 10.90 10.78 10.92 192,200 2,081,320 10.829 8.461 8.461 8.492 8.398 8.507 246,710 8.4363 -0.55%
2017-07-17 0 10.92 10.82 10.92 10.84 10.98 12,200 132,556 10.865 8.507 8.429 8.507 8.445 8.554 15,660 8.4646 0.18%
2017-07-14 0 10.90 10.76 10.90 10.76 11.00 21,600 234,040 10.835 8.492 8.383 8.492 8.383 8.570 27,726 8.4412 2.25%
2017-07-13 0 10.66 10.74 10.76 10.66 10.76 81,600 871,436 10.679 8.305 8.367 8.383 8.305 8.383 104,742 8.3198 -0.19%
2017-07-12 0 10.68 10.60 10.68 10.60 10.84 185,000 1,980,924 10.708 8.320 8.258 8.320 8.258 8.445 237,468 8.3419 -0.19%
2017-07-11 0 10.70 10.50 10.70 10.52 10.80 77,800 831,568 10.689 8.336 8.180 8.336 8.196 8.414 99,865 8.3269 -0.93%
2017-07-10 0 10.80 10.78 10.80 10.66 10.88 133,600 1,439,372 10.774 8.414 8.398 8.414 8.305 8.476 171,490 8.3933 -0.92%
2017-07-07 0 10.90 10.62 10.88 10.66 10.98 122,600 1,325,288 10.810 8.492 8.274 8.476 8.305 8.554 157,370 8.4215 -0.91%
2017-07-06 0 11.00 10.80 11.04 10.80 11.06 104,200 1,132,040 10.864 8.570 8.414 8.601 8.414 8.616 133,752 8.4637 0.00%
2017-07-05 0 11.00 10.82 11.02 10.76 11.02 220,200 2,404,376 10.919 8.570 8.429 8.585 8.383 8.585 282,651 8.5065 -1.61%
2017-07-04 0 11.18 10.92 11.18 10.82 11.18 226,600 2,489,224 10.985 8.710 8.507 8.710 8.429 8.710 290,866 8.5580 -0.18%
2017-07-03 0 11.20 11.10 11.20 10.86 11.20 229,000 2,526,704 11.034 8.725 8.647 8.725 8.461 8.725 293,946 8.5958 1.82%
2017-06-30 0 11.00 10.84 11.00 10.78 11.08 114,000 1,255,984 11.017 8.570 8.445 8.570 8.398 8.632 146,331 8.5831 0.00%
2017-06-29 0 11.00 10.82 11.00 10.82 11.18 111,200 1,224,380 11.011 8.570 8.429 8.570 8.429 8.710 142,737 8.5779 -0.90%
2017-06-28 0 11.10 10.82 11.10 10.80 11.20 117,800 1,309,936 11.120 8.647 8.429 8.647 8.414 8.725 151,209 8.6631 0.36%
2017-06-27 0 11.06 11.00 11.06 10.80 11.18 127,400 1,417,136 11.124 8.616 8.570 8.616 8.414 8.710 163,532 8.6658 -1.07%
2017-06-26 0 11.18 10.98 11.18 10.60 11.18 190,400 2,098,508 11.022 8.710 8.554 8.710 8.258 8.710 244,399 8.5864 0.54%
2017-06-23 0 11.12 10.74 11.14 10.72 11.28 212,800 2,389,036 11.227 8.663 8.367 8.679 8.351 8.788 273,152 8.7462 0.36%
2017-06-22 0 11.08 10.60 11.08 10.60 11.38 184,000 2,028,652 11.025 8.632 8.258 8.632 8.258 8.866 236,184 8.5893 0.91%
2017-06-21 0 10.98 10.82 10.98 10.68 11.00 208,000 2,265,800 10.893 8.554 8.429 8.554 8.320 8.570 266,991 8.4864 -0.18%
2017-06-20 0 11.00 10.56 11.00 10.56 11.00 175,000 1,922,844 10.988 8.570 8.227 8.570 8.227 8.570 224,632 8.5600 0.18%
2017-06-19 0 10.98 10.70 11.00 10.54 11.14 185,400 2,028,196 10.940 8.554 8.336 8.570 8.211 8.679 237,981 8.5225 0.00%
2017-06-16 0 10.98 10.56 11.00 10.96 11.00 179,800 1,974,376 10.981 8.554 8.227 8.570 8.538 8.570 230,793 8.5548 0.00%
2017-06-15 0 10.98 10.72 11.00 10.98 11.18 184,600 2,034,720 11.022 8.554 8.351 8.570 8.554 8.710 236,954 8.5870 -0.18%
2017-06-14 0 11.00 11.00 11.20 10.82 11.28 215,200 2,417,004 11.231 8.570 8.570 8.725 8.429 8.788 276,233 8.7499 -2.65%
2017-06-13 0 11.30 10.76 11.30 10.70 11.40 199,800 2,169,756 10.860 8.803 8.383 8.803 8.336 8.881 256,465 8.4602 4.24%
2017-06-12 0 10.84 10.72 10.84 10.50 10.86 235,200 2,517,384 10.703 8.445 8.351 8.445 8.180 8.461 301,905 8.3383 1.12%
2017-06-09 0 10.88 10.88 10.90 10.80 10.96 78,400 847,868 10.815 8.351 8.351 8.367 8.290 8.413 102,137 8.3013 1.68%
2017-06-08 0 10.70 10.92 10.94 10.54 10.96 25,400 275,312 10.839 8.213 8.382 8.398 8.090 8.413 33,090 8.3200 -1.83%
2017-06-07 0 10.90 10.72 10.90 10.52 10.98 9,000 96,672 10.741 8.367 8.229 8.367 8.075 8.428 11,725 8.2450 2.06%
2017-06-06 0 10.68 10.66 10.68 10.68 10.88 41,200 441,572 10.718 8.198 8.183 8.198 8.198 8.351 53,674 8.2269 -2.38%
2017-06-05 0 10.94 10.90 10.92 10.78 11.46 255,000 2,796,020 10.965 8.398 8.367 8.382 8.275 8.797 332,206 8.4165 -4.37%
2017-06-02 0 11.44 11.24 11.44 11.22 11.46 271,259 3,092,374 11.400 8.781 8.628 8.781 8.612 8.797 353,387 8.7507 0.00%
2017-06-01 0 11.44 11.36 11.44 11.20 11.50 280,800 3,209,604 11.430 8.781 8.720 8.781 8.597 8.827 365,817 8.7738 -0.35%
2017-05-31 0 11.48 11.18 11.50 11.18 11.50 260,200 2,979,824 11.452 8.812 8.582 8.827 8.582 8.827 338,980 8.7906 -0.17%
2017-05-29 0 11.50 11.26 11.50 11.24 11.50 281,400 3,186,260 11.323 8.827 8.643 8.827 8.628 8.827 366,599 8.6914 0.88%
2017-05-26 0 11.40 11.20 11.40 11.20 11.52 259,400 2,943,656 11.348 8.751 8.597 8.751 8.597 8.843 337,938 8.7106 -0.35%
2017-05-25 0 11.44 11.22 11.44 11.42 11.54 272,600 3,121,056 11.449 8.781 8.612 8.781 8.766 8.858 355,134 8.7884 0.00%
2017-05-24 0 11.44 11.44 11.50 11.20 11.56 269,000 3,083,656 11.463 8.781 8.781 8.827 8.597 8.873 350,444 8.7993 0.70%
2017-05-23 0 11.36 11.20 11.36 11.20 11.56 304,800 3,458,228 11.346 8.720 8.597 8.720 8.597 8.873 397,083 8.7091 0.00%
2017-05-22 0 11.36 11.28 11.38 11.36 11.40 297,000 3,377,256 11.371 8.720 8.658 8.735 8.720 8.751 386,922 8.7285 -0.70%
2017-05-19 0 11.44 11.22 11.46 11.20 11.46 261,400 2,989,668 11.437 8.781 8.612 8.797 8.597 8.797 340,543 8.7791 -0.17%
2017-05-18 0 11.46 11.40 11.46 11.40 11.60 265,800 3,050,756 11.478 8.797 8.751 8.797 8.751 8.904 346,276 8.8102 -0.35%
2017-05-17 0 11.50 11.24 11.50 11.26 11.60 333,000 3,807,344 11.433 8.827 8.628 8.827 8.643 8.904 433,822 8.7763 0.17%
2017-05-16 0 11.48 11.30 11.50 11.46 11.58 293,600 3,378,224 11.506 8.812 8.674 8.827 8.797 8.889 382,492 8.8321 -0.17%
2017-05-15 0 11.50 11.40 11.52 11.40 11.58 289,400 3,328,244 11.500 8.827 8.751 8.843 8.751 8.889 377,021 8.8277 0.17%
2017-05-12 0 11.48 11.28 11.50 11.30 11.68 264,400 3,037,068 11.487 8.812 8.658 8.827 8.674 8.966 344,452 8.8171 -0.17%
2017-05-11 0 11.50 11.44 11.52 11.44 11.70 261,000 3,000,940 11.498 8.827 8.781 8.843 8.781 8.981 340,022 8.8257 0.52%
2017-05-10 0 11.44 11.30 11.46 11.36 11.50 257,800 2,948,920 11.439 8.781 8.674 8.797 8.720 8.827 335,853 8.7804 -0.69%
2017-05-09 0 11.52 11.30 11.54 11.46 11.58 286,600 3,302,512 11.523 8.843 8.674 8.858 8.797 8.889 373,373 8.8451 0.00%
2017-05-08 0 11.52 11.30 11.52 11.30 11.52 260,600 2,984,760 11.453 8.843 8.674 8.843 8.674 8.843 339,501 8.7916 -0.52%
2017-05-05 0 11.58 11.30 11.60 11.30 11.68 341,400 3,935,440 11.527 8.889 8.674 8.904 8.674 8.966 444,765 8.8484 0.52%
2017-05-04 0 11.52 11.32 11.52 11.32 11.66 262,600 3,021,272 11.505 8.843 8.689 8.843 8.689 8.950 342,107 8.8314 0.17%
2017-05-02 0 11.50 11.26 11.50 11.28 11.74 255,400 2,929,812 11.471 8.827 8.643 8.827 8.658 9.012 332,727 8.8055 -0.35%
2017-04-28 0 11.54 11.30 11.54 11.48 11.76 246,800 2,852,500 11.558 8.858 8.674 8.858 8.812 9.027 321,523 8.8718 0.00%
2017-04-27 0 11.54 11.30 11.54 11.32 11.80 277,600 3,208,556 11.558 8.858 8.674 8.858 8.689 9.058 361,648 8.8720 -0.17%
2017-04-26 0 11.56 11.30 11.60 11.30 11.80 316,200 3,641,952 11.518 8.873 8.674 8.904 8.674 9.058 411,935 8.8411 -0.17%
2017-04-25 0 11.58 11.38 11.58 11.32 11.86 316,600 3,665,192 11.577 8.889 8.735 8.889 8.689 9.104 412,456 8.8863 0.00%
2017-04-24 0 11.58 11.42 11.68 11.34 11.90 336,800 3,888,148 11.544 8.889 8.766 8.966 8.705 9.134 438,772 8.8614 -0.86%
2017-04-21 0 11.68 11.30 11.68 11.50 11.88 258,800 3,007,908 11.623 8.966 8.674 8.966 8.827 9.119 337,156 8.9214 0.69%
2017-04-20 0 11.60 11.50 11.60 11.34 11.72 344,400 3,996,048 11.603 8.904 8.827 8.904 8.705 8.996 448,673 8.9064 -0.51%
2017-04-19 0 11.66 11.52 11.66 11.40 11.70 296,600 3,435,896 11.584 8.950 8.843 8.950 8.751 8.981 386,401 8.8921 0.34%
2017-04-18 0 11.62 11.50 11.62 11.62 11.74 273,200 3,189,460 11.674 8.919 8.827 8.919 8.919 9.012 355,916 8.9613 -0.17%
2017-04-13 0 11.64 11.48 11.64 11.58 11.80 261,800 3,043,556 11.626 8.935 8.812 8.935 8.889 9.058 341,064 8.9237 -0.34%
2017-04-12 0 11.68 11.50 11.68 11.54 12.00 282,000 3,283,776 11.645 8.966 8.827 8.966 8.858 9.211 367,380 8.9384 -0.17%
2017-04-11 0 11.70 11.58 11.70 11.36 12.10 256,600 2,997,224 11.681 8.981 8.889 8.981 8.720 9.288 334,290 8.9659 -0.17%
2017-04-10 0 11.72 11.44 11.72 11.46 11.78 254,000 2,977,444 11.722 8.996 8.781 8.996 8.797 9.042 330,903 8.9979 -0.51%
2017-04-07 0 11.78 11.60 11.78 11.44 11.98 328,600 3,870,132 11.778 9.042 8.904 9.042 8.781 9.196 428,089 9.0405 0.00%
2017-04-06 0 11.78 11.58 11.78 11.64 12.00 335,000 3,948,680 11.787 9.042 8.889 9.042 8.935 9.211 436,427 9.0477 -1.01%
2017-04-05 0 11.90 11.88 11.90 11.52 12.00 249,800 2,923,592 11.704 9.134 9.119 9.134 8.843 9.211 325,431 8.9837 0.17%
2017-04-03 0 11.88 11.30 11.60 10.88 12.70 550,600 6,182,980 11.230 9.119 8.674 8.904 8.351 9.748 717,304 8.6198 7.80%
2017-03-31 0 11.02 10.86 11.16 10.86 11.02 305,200 3,346,544 10.965 8.459 8.336 8.566 8.336 8.459 397,605 8.4168 0.18%
2017-03-30 0 11.00 10.72 11.00 10.70 11.00 284,200 3,077,696 10.829 8.444 8.229 8.444 8.213 8.444 370,246 8.3126 1.10%
2017-03-29 0 10.88 10.80 10.98 10.72 10.98 275,600 2,992,820 10.859 8.351 8.290 8.428 8.229 8.428 359,043 8.3356 -0.91%
2017-03-28 0 10.98 10.90 11.00 10.92 11.30 203,000 2,245,232 11.060 8.428 8.367 8.444 8.382 8.674 264,462 8.4898 0.18%
2017-03-27 0 10.96 10.88 10.98 10.86 11.30 182,600 2,002,812 10.968 8.413 8.351 8.428 8.336 8.674 237,885 8.4192 -0.18%
2017-03-24 0 10.98 10.94 11.00 10.96 11.38 344,600 3,856,572 11.191 8.428 8.398 8.444 8.413 8.735 448,934 8.5905 -1.26%
2017-03-23 0 11.12 11.00 11.12 10.96 11.30 289,200 3,218,304 11.128 8.536 8.444 8.536 8.413 8.674 376,760 8.5420 0.00%
2017-03-22 0 11.12 11.00 11.12 11.00 11.16 180,800 2,006,156 11.096 8.536 8.444 8.536 8.444 8.566 235,540 8.5173 -0.36%
2017-03-21 0 11.16 11.14 11.16 11.06 11.20 198,600 2,215,116 11.154 8.566 8.551 8.566 8.490 8.597 258,730 8.5615 -0.36%
2017-03-20 0 11.20 11.10 11.20 11.08 11.60 155,800 1,748,448 11.222 8.597 8.520 8.597 8.505 8.904 202,971 8.6143 1.82%
2017-03-17 0 11.00 10.82 11.00 10.80 11.12 516,800 5,668,724 10.969 8.444 8.305 8.444 8.290 8.536 673,270 8.4197 4.76%
2017-03-16 0 10.50 10.50 10.86 10.50 11.10 304,800 3,314,568 10.875 8.060 8.060 8.336 8.060 8.520 397,083 8.3473 -4.72%
2017-03-15 0 11.02 11.00 11.02 11.02 11.68 184,800 2,038,704 11.032 8.459 8.444 8.459 8.459 8.966 240,751 8.4681 0.00%
2017-03-14 0 11.02 10.96 11.02 10.98 11.14 184,400 2,033,380 11.027 8.459 8.413 8.459 8.428 8.551 240,230 8.4643 0.00%
2017-03-13 0 11.02 11.00 11.04 11.00 11.10 183,800 2,027,124 11.029 8.459 8.444 8.474 8.444 8.520 239,449 8.4658 -0.18%
2017-03-10 0 11.04 11.00 11.04 10.86 11.70 889,600 9,828,224 11.048 8.474 8.444 8.474 8.336 8.981 1,158,942 8.4803 1.10%
2017-03-09 0 10.92 10.60 10.92 10.94 11.00 20,600 225,376 10.941 8.382 8.137 8.382 8.398 8.444 26,837 8.3980 0.55%
2017-03-08 0 10.86 10.82 10.86 10.86 11.00 5,600 60,948 10.884 8.336 8.305 8.336 8.336 8.444 7,295 8.3542 -0.37%
2017-03-07 0 10.90 10.82 10.90 10.90 11.00 19,200 210,988 10.989 8.367 8.305 8.367 8.367 8.444 25,013 8.4351 -0.91%
2017-03-06 0 11.00 10.08 11.00 11.20 11.20 9,000 100,800 11.200 8.444 7.737 8.444 8.597 8.597 11,725 8.5971 -1.79%
2017-03-03 0 11.20 10.08 11.20 - - 0 0 - 8.597 7.737 8.597 - - 0 - 0.00%
2017-03-02 0 11.20 10.80 11.20 11.10 11.20 3,200 35,640 11.138 8.597 8.290 8.597 8.520 8.597 4,169 8.5491 0.00%
2017-03-01 0 11.20 - 11.20 - - 0 0 - 8.597 - 8.597 - - 0 - 0.00%
2017-02-28 0 11.20 11.10 11.20 11.20 11.20 10,000 112,000 11.200 8.597 8.520 8.597 8.597 8.597 13,028 8.5971 0.00%
2017-02-27 0 11.20 10.74 11.20 11.46 11.46 16,000 183,360 11.460 8.597 8.244 8.597 8.797 8.797 20,844 8.7967 -2.27%
2017-02-24 0 11.46 11.00 11.46 11.50 11.50 200 2,300 11.500 8.797 8.444 8.797 8.827 8.827 261 8.8274 1.42%
2017-02-23 0 11.30 10.86 11.30 11.30 11.40 2,200 24,088 10.949 8.674 8.336 8.674 8.674 8.751 2,866 8.4045 -0.18%
2017-02-22 0 11.32 10.80 11.32 11.08 11.68 4,800 53,604 11.168 8.689 8.290 8.689 8.505 8.966 6,253 8.5721 2.91%
2017-02-21 0 11.00 10.90 11.00 - - 0 0 - 8.444 8.367 8.444 - - 0 - 0.00%
2017-02-20 0 11.00 10.70 11.00 11.00 11.02 6,200 68,316 11.019 8.444 8.213 8.444 8.444 8.459 8,077 8.4579 0.00%
2017-02-17 0 11.00 10.90 11.00 10.90 11.18 42,400 466,152 10.994 8.444 8.367 8.444 8.367 8.582 55,237 8.4391 -0.72%
2017-02-16 0 11.08 10.90 11.08 11.00 11.48 13,600 154,692 11.374 8.505 8.367 8.505 8.444 8.812 17,718 8.7310 1.65%
2017-02-15 0 10.90 10.70 10.90 10.60 11.10 15,400 164,440 10.678 8.367 8.213 8.367 8.137 8.520 20,063 8.1963 -1.09%
2017-02-14 0 11.02 10.60 11.08 10.98 11.08 7,400 81,408 11.001 8.459 8.137 8.505 8.428 8.505 9,640 8.4444 0.36%
2017-02-13 0 10.98 10.72 10.98 10.70 11.00 8,800 94,400 10.727 8.428 8.229 8.428 8.213 8.444 11,464 8.2342 2.62%
2017-02-10 0 10.70 10.50 11.00 10.68 10.80 48,000 513,424 10.696 8.213 8.060 8.444 8.198 8.290 62,533 8.2105 0.00%
2017-02-09 0 10.70 10.60 11.18 10.70 10.70 15,800 169,060 10.700 8.213 8.137 8.582 8.213 8.213 20,584 8.2133 0.00%
2017-02-08 0 10.70 10.12 10.70 10.60 10.70 3,800 40,340 10.616 8.213 7.768 8.213 8.137 8.213 4,951 8.1486 1.90%
2017-02-07 0 10.50 10.50 11.16 10.30 10.70 45,800 482,112 10.526 8.060 8.060 8.566 7.906 8.213 59,667 8.0801 -1.69%
2017-02-06 0 10.68 10.64 10.68 10.32 10.70 4,400 45,484 10.337 8.198 8.167 8.198 7.922 8.213 5,732 7.9349 0.75%
2017-02-03 0 10.60 10.32 10.60 10.60 10.60 800 8,480 10.600 8.137 7.922 8.137 8.137 8.137 1,042 8.1365 -0.93%
2017-02-02 0 10.70 10.60 10.70 - - 0 0 - 8.213 8.137 8.213 - - 0 - 0.00%
2017-02-01 0 10.70 10.60 10.70 10.60 10.70 1,400 14,960 10.686 8.213 8.137 8.213 8.137 8.213 1,824 8.2023 0.00%
2017-01-27 0 10.70 10.32 10.70 - - 0 0 - 8.213 7.922 8.213 - - 0 - 0.00%
2017-01-26 0 10.70 10.32 10.70 - - 0 0 - 8.213 7.922 8.213 - - 0 - 0.00%
2017-01-25 0 10.70 10.42 10.70 10.40 10.70 6,200 64,776 10.448 8.213 7.998 8.213 7.983 8.213 8,077 8.0197 0.19%
2017-01-24 0 10.68 10.50 10.68 10.30 10.70 1,000 10,540 10.540 8.198 8.060 8.198 7.906 8.213 1,303 8.0905 -0.19%
2017-01-23 0 10.70 10.56 10.70 10.24 11.20 102,000 1,083,348 10.621 8.213 8.106 8.213 7.860 8.597 132,882 8.1527 0.00%
2017-01-20 0 10.70 10.62 11.00 10.70 11.30 22,200 241,204 10.865 8.213 8.152 8.444 8.213 8.674 28,921 8.3400 -3.60%
2017-01-19 0 11.10 - 11.10 11.10 11.10 1,000 11,100 11.100 8.520 - 8.520 8.520 8.520 1,303 8.5203 0.00%
2017-01-18 0 11.10 - 11.10 11.30 11.30 200 2,260 11.300 8.520 - 8.520 8.674 8.674 261 8.6738 0.00%
2017-01-17 0 11.10 10.56 11.10 10.96 11.30 8,800 96,640 10.982 8.520 8.106 8.520 8.413 8.674 11,464 8.4296 -1.25%
2017-01-16 0 11.24 - 11.24 11.18 11.30 1,200 13,488 11.240 8.628 - 8.628 8.582 8.674 1,563 8.6278 -0.18%
2017-01-13 0 11.26 - 11.26 11.28 11.30 2,400 27,076 11.282 8.643 - 8.643 8.658 8.674 3,127 8.6598 -0.35%
2017-01-12 0 11.30 10.80 11.30 11.20 11.40 2,000 22,472 11.236 8.674 8.290 8.674 8.597 8.751 2,606 8.6247 0.89%
2017-01-11 0 11.20 11.30 11.32 11.00 11.40 9,800 108,024 11.023 8.597 8.674 8.689 8.444 8.751 12,767 8.4611 -1.58%
2017-01-10 0 11.38 10.92 11.38 11.50 11.60 3,000 34,556 11.519 8.735 8.382 8.735 8.827 8.904 3,908 8.8417 4.40%
2017-01-09 0 10.90 10.90 11.30 10.90 11.42 6,000 67,720 11.287 8.367 8.367 8.674 8.367 8.766 7,817 8.6636 -4.55%
2017-01-06 0 11.42 10.92 11.42 11.10 11.56 14,800 168,584 11.391 8.766 8.382 8.766 8.520 8.873 19,281 8.7435 -1.04%
2017-01-05 0 11.54 11.00 11.54 10.80 11.60 7,600 82,388 10.841 8.858 8.444 8.858 8.290 8.904 9,901 8.3212 -0.17%
2017-01-04 0 11.56 11.10 11.56 11.60 11.78 3,000 35,044 11.681 8.873 8.520 8.873 8.904 9.042 3,908 8.9666 -0.34%
2017-01-03 0 11.60 11.20 11.60 11.30 11.78 11,200 129,356 11.550 8.904 8.597 8.904 8.674 9.042 14,591 8.8655 2.65%
2016-12-30 0 11.30 11.10 11.30 10.98 11.90 493,541 5,607,777 11.362 8.674 8.520 8.674 8.428 9.134 642,969 8.7217 1.62%
2016-12-29 0 11.12 10.80 11.12 11.06 11.26 3,200 35,824 11.195 8.536 8.290 8.536 8.490 8.643 4,169 8.5932 4.91%
2016-12-28 0 10.60 10.60 10.88 10.60 11.00 1,200 12,800 10.667 8.137 8.137 8.351 8.137 8.444 1,563 8.1877 -2.21%
2016-12-23 0 10.84 10.60 10.84 10.84 10.90 1,000 10,864 10.864 8.321 8.137 8.321 8.321 8.367 1,303 8.3392 0.00%
2016-12-22 0 10.84 10.60 10.84 10.84 10.88 600 6,512 10.853 8.321 8.137 8.321 8.321 8.351 782 8.3310 0.00%
2016-12-21 0 10.84 10.50 10.84 10.84 11.00 2,800 30,520 10.900 8.321 8.060 8.321 8.321 8.444 3,648 8.3668 0.18%
2016-12-20 0 10.82 10.50 10.80 10.50 11.00 18,200 192,080 10.554 8.305 8.060 8.290 8.060 8.444 23,710 8.1011 -0.73%
2016-12-19 0 10.90 10.54 10.90 10.66 12.26 101,600 1,107,716 10.903 8.367 8.090 8.367 8.183 9.411 132,361 8.3689 0.93%
2016-12-16 0 10.80 10.70 10.80 10.76 11.10 13,600 146,768 10.792 8.290 8.213 8.290 8.259 8.520 17,718 8.2837 -0.92%
2016-12-15 0 10.90 10.70 10.90 10.82 11.02 7,200 78,264 10.870 8.367 8.213 8.367 8.305 8.459 9,380 8.3438 0.00%
2016-12-14 0 10.90 10.82 10.90 10.38 11.30 22,600 248,684 11.004 8.367 8.305 8.367 7.968 8.674 29,443 8.4464 0.93%
2016-12-13 0 10.80 10.80 11.00 10.80 11.10 148,200 1,612,744 10.882 8.290 8.290 8.444 8.290 8.520 193,070 8.3532 -2.70%
2016-12-12 0 11.10 11.00 11.10 10.72 11.38 30,800 330,560 10.732 8.520 8.444 8.520 8.229 8.735 40,125 8.2382 -1.42%
2016-12-09 0 11.26 10.78 11.26 11.24 11.48 2,400 27,048 11.270 8.643 8.275 8.643 8.628 8.812 3,127 8.6508 0.18%
2016-12-08 0 11.24 10.68 11.24 11.10 11.30 30,600 342,336 11.187 8.628 8.198 8.628 8.520 8.674 39,865 8.5875 1.44%
2016-12-07 0 11.08 10.82 11.08 10.64 11.30 103,800 1,128,056 10.868 8.505 8.305 8.505 8.167 8.674 135,227 8.3419 0.36%
2016-12-06 0 11.04 10.86 11.08 10.60 11.50 121,000 1,314,444 10.863 8.474 8.336 8.505 8.137 8.827 157,635 8.3385 -2.13%
2016-12-05 0 11.28 10.70 11.28 10.46 11.56 36,600 405,704 11.085 8.658 8.213 8.658 8.029 8.873 47,681 8.5087 1.08%
2016-12-02 0 11.16 11.00 11.16 11.00 11.38 120,600 1,349,028 11.186 8.566 8.444 8.566 8.444 8.735 157,114 8.5863 -3.46%
2016-12-01 0 11.56 11.56 11.58 11.40 11.90 159,600 1,828,080 11.454 8.873 8.873 8.889 8.751 9.134 207,922 8.7922 -0.34%
2016-11-30 0 11.60 11.58 11.60 11.42 11.70 78,600 905,636 11.522 8.904 8.889 8.904 8.766 8.981 102,398 8.8443 0.52%
2016-11-29 0 11.54 11.38 11.60 11.38 11.62 221,800 2,550,080 11.497 8.858 8.735 8.904 8.735 8.919 288,954 8.8252 0.00%
2016-11-28 0 11.54 11.34 11.54 11.32 11.68 70,200 807,592 11.504 8.858 8.705 8.858 8.689 8.966 91,454 8.8306 -0.52%
2016-11-25 0 11.60 11.38 11.60 11.46 11.90 533,400 6,163,024 11.554 8.904 8.735 8.904 8.797 9.134 694,896 8.8690 -0.51%
2016-11-24 0 11.66 11.50 11.68 11.48 11.90 123,200 1,436,584 11.661 8.950 8.827 8.966 8.812 9.134 160,501 8.9506 0.00%
2016-11-23 0 11.66 11.58 11.68 11.20 11.78 192,000 2,215,560 11.539 8.950 8.889 8.966 8.597 9.042 250,131 8.8576 0.69%
2016-11-22 0 11.58 11.48 11.58 11.34 11.80 237,000 2,737,512 11.551 8.889 8.812 8.889 8.705 9.058 308,756 8.8663 1.22%
2016-11-21 0 11.44 11.44 11.48 11.16 11.48 719,600 8,164,064 11.345 8.781 8.781 8.812 8.566 8.812 937,471 8.7086 4.00%
2016-11-18 0 11.00 10.98 11.00 10.70 11.10 748,000 8,195,972 10.957 8.444 8.428 8.444 8.213 8.520 974,470 8.4107 1.85%
2016-11-17 0 10.80 10.80 10.82 10.70 10.90 161,800 1,746,472 10.794 8.290 8.290 8.305 8.213 8.367 210,788 8.2855 0.19%
2016-11-16 0 10.78 10.72 10.80 10.60 10.94 335,000 3,604,624 10.760 8.275 8.229 8.290 8.137 8.398 436,427 8.2594 0.75%
2016-11-15 0 10.70 10.62 10.70 10.10 10.80 385,000 4,031,584 10.472 8.213 8.152 8.213 7.753 8.290 501,565 8.0380 6.79%
2016-11-14 0 10.02 10.02 10.04 9.620 10.08 640,800 6,381,258 9.9583 7.691 7.691 7.707 7.384 7.737 834,813 7.6439 4.16%
2016-11-11 0 9.620 9.620 9.700 9.600 9.900 935,200 9,047,548 9.6745 7.384 7.384 7.446 7.369 7.599 1,218,348 7.4261 -2.83%
2016-11-10 0 9.900 9.900 9.930 9.900 10.58 2,123,000 21,561,040 10.156 7.599 7.599 7.622 7.599 8.121 2,765,775 7.7957 0.00%
2016-11-09 0 9.900 9.900 9.950 9.600 10.66 4,380,000 44,996,070 10.273 7.599 7.599 7.638 7.369 8.183 5,706,121 7.8856 -6.60%
2016-11-08 0 10.60 10.60 10.62 10.40 11.58 11,178,400 120,904,544 10.816 8.137 8.137 8.152 7.983 8.889 14,562,854 8.3023

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