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
2026-01-13 0 1.800 1.670 1.800 - - 0 0 - 1.800 1.670 1.800 - - 0 - 0.00%
2026-01-12 0 1.800 1.710 1.880 - - 0 0 - 1.800 1.710 1.880 - - 0 - 0.00%
2026-01-09 0 1.800 1.730 1.870 1.730 1.800 5,200 9,304 1.7892 1.800 1.730 1.870 1.730 1.800 5,200 1.7892 5.88%
2026-01-08 0 1.700 1.670 1.910 1.700 1.700 400 680 1.7000 1.700 1.670 1.910 1.700 1.700 400 1.7000 -6.59%
2026-01-07 0 1.820 1.820 1.890 - - 0 0 - 1.820 1.820 1.890 - - 0 - 1.11%
2026-01-06 0 1.800 1.800 2.000 1.800 1.800 800 1,476 1.8450 1.800 1.800 2.000 1.800 1.800 800 1.8450 4.65%
2026-01-05 0 1.720 1.630 1.850 - - 0 0 - 1.720 1.630 1.850 - - 0 - 0.00%
2026-01-02 0 1.720 1.590 1.930 1.520 1.720 14,200 24,388 1.7175 1.720 1.590 1.930 1.520 1.720 14,200 1.7175 -0.58%
2025-12-31 0 1.730 1.650 1.820 - - 0 0 - 1.730 1.650 1.820 - - 0 - 0.00%
2025-12-30 0 1.730 - 1.930 1.730 1.730 420 725 1.7262 1.730 - 1.930 1.730 1.730 420 1.7262 -1.14%
2025-12-29 0 1.750 1.730 1.930 - - 0 0 - 1.750 1.730 1.930 - - 0 - 0.00%
2025-12-24 0 1.750 1.750 1.930 - - 0 0 - 1.750 1.750 1.930 - - 0 - 0.00%
2025-12-23 0 1.750 1.750 1.940 1.730 1.950 1,200 2,296 1.9133 1.750 1.750 1.940 1.730 1.950 1,200 1.9133 -10.26%
2025-12-22 0 1.950 1.880 1.950 - - 0 0 - 1.950 1.880 1.950 - - 0 - 0.00%
2025-12-19 0 1.950 1.820 1.950 - - 0 0 - 1.950 1.820 1.950 - - 0 - 0.00%
2025-12-18 0 1.950 1.860 1.970 - - 0 0 - 1.950 1.860 1.970 - - 0 - 0.00%
2025-12-17 0 1.950 1.830 1.970 - - 0 0 - 1.950 1.830 1.970 - - 0 - 0.00%
2025-12-16 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 0.00%
2025-12-15 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 0.00%
2025-12-12 0 1.950 1.950 2.270 1.950 1.950 2,200 4,290 1.9500 1.950 1.950 2.270 1.950 1.950 2,200 1.9500 5.98%
2025-12-11 0 1.840 1.840 2.270 1.830 1.830 10,200 20,766 2.0359 1.840 1.840 2.270 1.830 1.830 10,200 2.0359 -9.80%
2025-12-10 0 2.040 2.040 2.230 2.040 2.040 400 816 2.0400 2.040 2.040 2.230 2.040 2.040 400 2.0400 0.00%
2025-12-09 0 2.040 - 2.080 2.040 2.040 1,000 2,040 2.0400 2.040 - 2.080 2.040 2.040 1,000 2.0400 0.00%
2025-12-08 0 2.040 2.040 2.210 2.040 2.170 4,400 9,058 2.0586 2.040 2.040 2.210 2.040 2.170 4,400 2.0586 -1.45%
2025-12-05 0 2.070 2.070 2.260 2.020 2.130 243,800 505,066 2.0716 2.070 2.070 2.260 2.020 2.130 243,800 2.0716 15.00%
2025-12-04 0 1.800 1.750 - - - 0 0 - 1.800 1.750 - - - 0 - 0.00%
2025-12-03 0 1.800 1.800 - - - 0 0 - 1.800 1.800 - - - 0 - 0.56%
2025-12-02 0 1.790 - - 1.790 1.790 600 1,074 1.7900 1.790 - - 1.790 1.790 600 1.7900 -0.56%
2025-12-01 0 1.800 1.600 - - - 0 0 - 1.800 1.600 - - - 0 - 0.00%
2025-11-28 0 1.800 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2025-11-27 0 1.800 1.800 - 1.800 1.800 200 360 1.8000 1.800 1.800 - 1.800 1.800 200 1.8000 0.00%
2025-11-26 0 1.800 1.800 2.200 1.700 2.200 400 780 1.9500 1.800 1.800 2.200 1.700 2.200 400 1.9500 -7.69%
2025-11-25 0 1.950 1.700 2.200 - - 0 0 - 1.950 1.700 2.200 - - 0 - 0.00%
2025-11-24 0 1.950 1.700 2.200 - - 0 0 - 1.950 1.700 2.200 - - 0 - 0.00%
2025-11-21 0 1.950 1.700 2.200 - - 0 0 - 1.950 1.700 2.200 - - 0 - 0.00%
2025-11-20 0 1.950 - 2.200 1.950 1.990 4,000 7,880 1.9700 1.950 - 2.200 1.950 1.990 4,000 1.9700 -2.01%
2025-11-19 0 1.990 - 2.200 - - 0 0 - 1.990 - 2.200 - - 0 - 0.00%
2025-11-18 0 1.990 1.750 - 1.810 1.990 2,600 5,076 1.9523 1.990 1.750 - 1.810 1.990 2,600 1.9523 4.74%
2025-11-17 0 1.900 1.900 - 1.900 1.900 200 380 1.9000 1.900 1.900 - 1.900 1.900 200 1.9000 0.00%
2025-11-14 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 0.00%
2025-11-13 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 0.00%
2025-11-12 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 0.00%
2025-11-11 0 1.900 1.900 - 1.900 1.900 400 760 1.9000 1.900 1.900 - 1.900 1.900 400 1.9000 0.00%
2025-11-10 0 1.900 1.900 - 1.900 1.900 400 760 1.9000 1.900 1.900 - 1.900 1.900 400 1.9000 0.00%
2025-11-07 0 1.900 1.900 - 1.900 1.900 10,000 19,000 1.9000 1.900 1.900 - 1.900 1.900 10,000 1.9000 0.00%
2025-11-06 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 0.00%
2025-11-05 0 1.900 1.900 - - - 0 0 - 1.900 1.900 - - - 0 - 0.00%
2025-11-04 0 1.900 1.900 2.200 1.900 2.000 400 780 1.9500 1.900 1.900 2.200 1.900 2.000 400 1.9500 -4.04%
2025-11-03 0 1.980 1.980 2.190 - - 0 0 - 1.980 1.980 2.190 - - 0 - 0.00%
2025-10-31 0 1.980 1.900 2.190 - - 0 0 - 1.980 1.900 2.190 - - 0 - 0.00%
2025-10-30 0 1.980 1.900 2.190 - - 0 0 - 1.980 1.900 2.190 - - 0 - 0.00%
2025-10-28 0 1.980 1.910 2.190 - - 0 0 - 1.980 1.910 2.190 - - 0 - 0.00%
2025-10-27 0 1.980 1.910 2.190 - - 0 0 - 1.980 1.910 2.190 - - 0 - 0.00%
2025-10-24 0 1.980 1.910 2.190 - - 0 0 - 1.980 1.910 2.190 - - 0 - 0.00%
2025-10-23 0 1.980 1.900 2.190 - - 0 0 - 1.980 1.900 2.190 - - 0 - 0.00%
2025-10-22 0 1.980 1.910 2.190 - - 0 0 - 1.980 1.910 2.190 - - 0 - 0.00%
2025-10-21 0 1.980 1.910 2.200 2.190 2.190 200 438 2.1900 1.980 1.910 2.200 2.190 2.190 200 2.1900 0.00%
2025-10-20 0 1.980 1.910 2.200 - - 0 0 - 1.980 1.910 2.200 - - 0 - 0.00%
2025-10-17 0 1.980 1.910 2.200 - - 0 0 - 1.980 1.910 2.200 - - 0 - 0.00%
2025-10-16 0 1.980 1.910 2.200 1.980 1.990 400 794 1.9850 1.980 1.910 2.200 1.980 1.990 400 1.9850 -0.50%
2025-10-15 0 1.990 1.800 2.200 1.950 2.050 7,000 14,244 2.0349 1.990 1.800 2.200 1.950 2.050 7,000 2.0349 2.05%
2025-10-14 0 1.950 1.950 1.970 1.950 1.960 5,000 9,798 1.9596 1.950 1.950 1.970 1.950 1.960 5,000 1.9596 0.00%
2025-10-13 0 1.950 1.950 2.020 1.940 1.950 1,600 3,118 1.9488 1.950 1.950 2.020 1.940 1.950 1,600 1.9488 0.00%
2025-10-10 0 1.950 1.900 1.960 - - 0 0 - 1.950 1.900 1.960 - - 0 - 0.00%
2025-10-09 0 1.950 1.880 2.080 1.820 1.950 1,000 1,902 1.9020 1.950 1.880 2.080 1.820 1.950 1,000 1.9020 -2.01%
2025-10-08 0 1.990 1.980 2.070 1.990 1.990 1,800 3,582 1.9900 1.990 1.980 2.070 1.990 1.990 1,800 1.9900 0.00%
2025-10-06 0 1.990 1.990 2.010 1.990 2.020 2,000 4,034 2.0170 1.990 1.990 2.010 1.990 2.020 2,000 2.0170 -2.93%
2025-10-03 0 2.050 1.990 2.090 1.990 2.200 26,600 57,368 2.1567 2.050 1.990 2.090 1.990 2.200 26,600 2.1567 4.06%
2025-10-02 0 1.970 1.840 2.060 - - 0 0 - 1.970 1.840 2.060 - - 0 - 0.00%
2025-09-30 0 1.970 1.840 2.060 - - 0 0 - 1.970 1.840 2.060 - - 0 - 0.00%
2025-09-29 0 1.970 1.840 1.970 - - 0 0 - 1.970 1.840 1.970 - - 0 - -0.51%
2025-09-26 0 1.980 1.840 2.100 1.980 1.980 400 774 1.9350 1.980 1.840 2.100 1.980 1.980 400 1.9350 7.61%
2025-09-25 0 1.840 1.840 2.100 - - 0 0 - 1.840 1.840 2.100 - - 0 - 0.00%
2025-09-24 0 1.840 1.840 1.990 1.670 1.820 1,000 1,702 1.7020 1.840 1.840 1.990 1.670 1.820 1,000 1.7020 -1.08%
2025-09-23 0 1.860 1.860 2.240 1.850 1.860 25,800 47,736 1.8502 1.860 1.860 2.240 1.850 1.860 25,800 1.8502 -5.58%
2025-09-22 0 1.970 1.960 1.990 1.960 1.990 49,200 96,684 1.9651 1.970 1.960 1.990 1.960 1.990 49,200 1.9651 -7.51%
2025-09-19 0 2.130 1.960 2.130 - - 0 0 - 2.130 1.960 2.130 - - 0 - -2.74%
2025-09-18 0 2.190 1.960 2.190 2.200 2.200 2,000 4,400 2.2000 2.190 1.960 2.190 2.200 2.200 2,000 2.2000 -1.79%
2025-09-17 0 2.230 1.960 2.230 2.250 2.300 34,400 77,508 2.2531 2.230 1.960 2.230 2.250 2.300 34,400 2.2531 -0.89%
2025-09-16 0 2.250 2.030 2.260 2.030 2.260 55,000 123,228 2.2405 2.250 2.030 2.260 2.030 2.260 55,000 2.2405 10.84%
2025-09-15 0 2.030 2.020 2.260 2.030 2.290 600 1,308 2.1800 2.030 2.020 2.260 2.030 2.290 600 2.1800 -7.31%
2025-09-12 0 2.190 2.030 2.200 2.030 2.200 11,600 23,716 2.0445 2.190 2.030 2.200 2.030 2.200 11,600 2.0445 0.92%
2025-09-11 0 2.170 2.020 2.200 - - 0 0 - 2.170 2.020 2.200 - - 0 - 0.00%
2025-09-10 0 2.170 2.030 2.170 2.020 2.170 800 1,678 2.0975 2.170 2.030 2.170 2.020 2.170 800 2.0975 -0.46%
2025-09-09 0 2.180 2.020 2.180 2.180 2.190 10,200 22,238 2.1802 2.180 2.020 2.180 2.180 2.190 10,200 2.1802 7.92%
2025-09-08 0 2.020 2.020 2.200 - - 0 0 - 2.020 2.020 2.200 - - 0 - 0.00%
2025-09-05 0 2.020 2.020 2.100 2.020 2.050 15,600 31,896 2.0446 2.020 2.020 2.100 2.020 2.050 15,600 2.0446 0.00%
2025-09-04 0 2.020 2.020 2.050 - - 0 0 - 2.020 2.020 2.050 - - 0 - 0.00%
2025-09-03 0 2.020 2.020 2.190 2.010 2.020 34,000 68,442 2.0130 2.020 2.020 2.190 2.010 2.020 34,000 2.0130 0.50%
2025-09-02 0 2.010 2.000 2.180 2.000 2.010 24,400 49,042 2.0099 2.010 2.000 2.180 2.000 2.010 24,400 2.0099 0.50%
2025-09-01 0 2.000 2.000 2.060 2.000 2.060 81,200 165,172 2.0341 2.000 2.000 2.060 2.000 2.060 81,200 2.0341 0.50%
2025-08-29 0 1.990 1.930 2.200 - - 0 0 - 1.990 1.930 2.200 - - 0 - 0.00%
2025-08-28 0 1.990 1.990 2.250 1.990 1.990 6,200 12,338 1.9900 1.990 1.990 2.250 1.990 1.990 6,200 1.9900 1.02%
2025-08-27 0 1.970 1.970 2.200 - - 0 0 - 1.970 1.970 2.200 - - 0 - 0.00%
2025-08-26 0 1.970 1.970 - - - 0 0 - 1.970 1.970 - - - 0 - 1.03%
2025-08-25 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 0.00%
2025-08-22 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 0.00%
2025-08-21 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 0.00%
2025-08-20 0 1.950 1.950 - 1.950 1.950 39,000 76,050 1.9500 1.950 1.950 - 1.950 1.950 39,000 1.9500 0.00%
2025-08-19 0 1.950 1.950 - 1.950 1.950 22,200 43,290 1.9500 1.950 1.950 - 1.950 1.950 22,200 1.9500 2.09%
2025-08-18 0 1.910 1.910 - 1.910 1.910 5,000 9,550 1.9100 1.910 1.910 - 1.910 1.910 5,000 1.9100 -4.98%
2025-08-15 0 2.010 1.920 - 1.920 2.020 136,800 274,356 2.0055 2.010 1.920 - 1.920 2.020 136,800 2.0055 0.00%
2025-08-14 0 2.010 2.010 2.020 1.970 2.020 31,800 63,930 2.0104 2.010 2.010 2.020 1.970 2.020 31,800 2.0104 2.03%
2025-08-13 0 1.970 1.920 2.020 1.920 1.970 7,400 14,518 1.9619 1.970 1.920 2.020 1.920 1.970 7,400 1.9619 2.60%
2025-08-12 0 1.920 1.130 1.920 - - 0 0 - 1.920 1.130 1.920 - - 0 - 0.00%
2025-08-11 0 1.920 0.910 2.050 - - 0 0 - 1.920 0.910 2.050 - - 0 - 0.00%
2025-08-08 0 1.920 1.760 2.080 - - 0 0 - 1.920 1.760 2.080 - - 0 - 0.00%
2025-08-07 0 1.920 1.850 1.980 - - 0 0 - 1.920 1.850 1.980 - - 0 - 0.00%
2025-08-06 0 1.920 1.840 1.980 - - 0 0 - 1.920 1.840 1.980 - - 0 - 0.00%
2025-08-05 0 1.920 1.920 1.980 - - 0 0 - 1.920 1.920 1.980 - - 0 - 0.00%
2025-08-04 0 1.920 1.920 1.990 - - 0 0 - 1.920 1.920 1.990 - - 0 - 0.00%
2025-08-01 0 1.920 1.810 1.830 1.790 1.920 35,600 67,152 1.8863 1.920 1.810 1.830 1.790 1.920 35,600 1.8863 -0.52%
2025-07-31 0 1.930 1.750 1.930 - - 0 0 - 1.930 1.750 1.930 - - 0 - -1.53%
2025-07-30 0 1.960 1.800 1.960 - - 0 0 - 1.960 1.800 1.960 - - 0 - 0.00%
2025-07-29 0 1.960 - 1.960 - - 0 0 - 1.960 - 1.960 - - 0 - 0.00%
2025-07-28 0 1.960 1.900 1.960 1.960 1.960 10,000 19,600 1.9600 1.960 1.900 1.960 1.960 1.960 10,000 1.9600 12.00%
2025-07-25 0 1.750 1.760 1.880 1.750 1.750 60,200 114,350 1.8995 1.750 1.760 1.880 1.750 1.750 60,200 1.8995 -7.89%
2025-07-24 0 1.900 1.780 1.970 1.800 1.900 34,800 66,054 1.8981 1.900 1.780 1.970 1.800 1.900 34,800 1.8981 0.00%
2025-07-23 0 1.900 1.900 1.940 1.900 2.000 237,200 455,172 1.9189 1.900 1.900 1.940 1.900 2.000 237,200 1.9189 3.83%
2025-07-22 0 1.830 1.830 1.940 1.820 1.980 53,200 99,812 1.8762 1.830 1.830 1.940 1.820 1.980 53,200 1.8762 1.67%
2025-07-21 0 1.800 1.800 1.880 - - 0 0 - 1.800 1.800 1.880 - - 0 - 0.56%
2025-07-18 0 1.790 1.790 - - - 0 0 - 1.790 1.790 - - - 0 - 0.00%
2025-07-17 0 1.790 1.790 1.850 1.790 1.790 600 1,074 1.7900 1.790 1.790 1.850 1.790 1.790 600 1.7900 0.00%
2025-07-16 0 1.790 1.790 1.850 - - 0 0 - 1.790 1.790 1.850 - - 0 - 0.00%
2025-07-15 0 1.790 1.790 1.850 - - 0 0 - 1.790 1.790 1.850 - - 0 - 0.00%
2025-07-14 0 1.790 1.790 1.870 1.790 1.790 400 716 1.7900 1.790 1.790 1.870 1.790 1.790 400 1.7900 0.00%
2025-07-11 0 1.790 1.790 1.860 - - 0 0 - 1.790 1.790 1.860 - - 0 - 0.00%
2025-07-10 0 1.790 1.790 1.850 1.770 1.850 2,600 4,748 1.8262 1.790 1.790 1.850 1.770 1.850 2,600 1.8262 -3.24%
2025-07-09 0 1.850 1.770 1.850 1.770 1.850 6,400 11,524 1.8006 1.850 1.770 1.850 1.770 1.850 6,400 1.8006 2.78%
2025-07-08 0 1.800 1.800 1.880 1.800 1.800 3,000 5,400 1.8000 1.800 1.800 1.880 1.800 1.800 3,000 1.8000 0.00%
2025-07-07 0 1.800 1.770 1.880 - - 0 0 - 1.800 1.770 1.880 - - 0 - 0.00%
2025-07-04 0 1.800 1.770 1.860 - - 0 0 - 1.800 1.770 1.860 - - 0 - 0.00%
2025-07-03 0 1.800 1.770 1.870 - - 0 0 - 1.800 1.770 1.870 - - 0 - 0.00%
2025-07-02 0 1.800 1.770 2.160 - - 0 0 - 1.800 1.770 2.160 - - 0 - 0.00%
2025-06-30 0 1.800 1.770 2.030 - - 0 0 - 1.800 1.770 2.030 - - 0 - 0.00%
2025-06-27 0 1.800 1.770 1.800 - - 0 0 - 1.800 1.770 1.800 - - 0 - 0.00%
2025-06-26 0 1.800 1.800 1.870 1.780 1.780 400 712 1.7800 1.800 1.800 1.870 1.780 1.780 400 1.7800 0.00%
2025-06-25 0 1.800 1.700 1.800 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2025-06-24 0 1.800 1.800 1.990 - - 0 0 - 1.800 1.800 1.990 - - 0 - 0.00%
2025-06-23 0 1.800 1.800 2.020 - - 0 0 - 1.800 1.800 2.020 - - 0 - 1.69%
2025-06-20 0 1.930 1.930 2.000 1.930 1.930 3,800 7,370 1.9395 1.770 1.770 1.834 1.770 1.770 4,144 1.7787 -0.52%
2025-06-19 0 1.940 1.940 2.050 1.920 1.930 4,000 7,686 1.9215 1.779 1.779 1.880 1.761 1.770 4,362 1.7622 -3.00%
2025-06-18 0 2.000 1.920 2.000 2.000 2.020 14,800 29,684 2.0057 1.834 1.761 1.834 1.834 1.853 16,138 1.8394 4.17%
2025-06-17 0 1.920 1.910 2.080 - - 0 0 - 1.761 1.752 1.908 - - 0 - 0.00%
2025-06-16 0 1.920 1.920 2.000 1.920 1.920 5,600 10,752 1.9200 1.761 1.761 1.834 1.761 1.761 6,106 1.7608 0.00%
2025-06-13 0 1.920 1.920 2.000 1.870 1.980 3,800 7,502 1.9742 1.761 1.761 1.834 1.715 1.816 4,144 1.8105 -3.03%
2025-06-12 0 1.980 1.920 2.050 - - 0 0 - 1.816 1.761 1.880 - - 0 - 0.00%
2025-06-11 0 1.980 1.980 2.100 1.950 1.980 5,000 9,810 1.9620 1.816 1.816 1.926 1.788 1.816 5,452 1.7993 0.00%
2025-06-10 0 1.980 1.980 2.100 1.950 1.980 1,200 2,370 1.9750 1.816 1.816 1.926 1.788 1.816 1,308 1.8113 0.00%
2025-06-09 0 1.980 1.950 1.980 1.950 1.980 5,400 10,578 1.9589 1.816 1.788 1.816 1.788 1.816 5,888 1.7965 1.54%
2025-06-06 0 1.950 2.040 2.150 - - 0 0 - 1.788 1.871 1.972 - - 0 - 0.00%
2025-06-05 0 1.950 1.950 2.060 1.950 2.210 67,200 135,358 2.0143 1.788 1.788 1.889 1.788 2.027 73,275 1.8473 5.41%
2025-06-04 0 1.850 - 1.850 1.850 1.850 390,400 722,240 1.8500 1.697 - 1.697 1.697 1.697 425,690 1.6966 0.00%
2025-06-03 0 1.850 1.900 - - - 0 0 - 1.697 1.742 - - - 0 - 0.00%
2025-06-02 0 1.850 1.900 1.950 1.850 1.850 400 760 1.9000 1.697 1.742 1.788 1.697 1.697 436 1.7425 -5.13%
2025-05-30 0 1.950 1.850 1.950 - - 200 390 1.9500 1.788 1.697 1.788 - - 218 1.7883 4.84%
2025-05-29 0 1.860 1.910 2.000 - - 0 0 - 1.706 1.752 1.834 - - 0 - 0.00%
2025-05-28 0 1.860 1.910 2.000 - - 0 0 - 1.706 1.752 1.834 - - 0 - 0.54%
2025-05-27 0 1.850 1.900 1.950 - - 0 0 - 1.697 1.742 1.788 - - 0 - 0.00%
2025-05-26 0 1.850 1.850 2.000 - - 0 0 - 1.697 1.697 1.834 - - 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 1.697 1.697 1.752 1.697 1.742 2,366,158 1.7424 -2.63%
2025-05-22 0 1.900 1.730 1.910 1.900 1.900 260,000 494,000 1.9000 1.742 1.587 1.752 1.742 1.742 283,503 1.7425 -0.52%
2025-05-21 0 1.910 1.810 1.910 - - 0 0 - 1.752 1.660 1.752 - - 0 - 0.00%
2025-05-20 0 1.910 1.820 1.910 - - 0 0 - 1.752 1.669 1.752 - - 0 - -1.04%
2025-05-19 0 1.930 - - - - 0 0 - 1.770 - - - - 0 - 0.00%
2025-05-16 0 1.930 1.730 1.930 1.930 1.930 800 1,544 1.9300 1.770 1.587 1.770 1.770 1.770 872 1.7700 -1.03%
2025-05-15 0 1.950 - 2.150 - - 0 0 - 1.788 - 1.972 - - 0 - 0.00%
2025-05-14 0 1.950 1.630 - - - 0 0 - 1.788 1.495 - - - 0 - 0.00%
2025-05-13 0 1.950 1.600 - - - 0 0 - 1.788 1.467 - - - 0 - 0.00%
2025-05-12 0 1.950 1.800 - - - 0 0 - 1.788 1.651 - - - 0 - 0.00%
2025-05-09 0 1.950 1.600 - - - 0 0 - 1.788 1.467 - - - 0 - 0.00%
2025-05-08 0 1.950 - - - - 0 0 - 1.788 - - - - 0 - 0.00%
2025-05-07 0 1.950 - - - - 0 0 - 1.788 - - - - 0 - 0.00%
2025-05-06 0 1.950 1.360 - - - 0 0 - 1.788 1.247 - - - 0 - 0.00%
2025-05-02 0 1.950 1.560 - - - 0 0 - 1.788 1.431 - - - 0 - 0.00%
2025-04-30 0 1.950 1.360 - - - 0 0 - 1.788 1.247 - - - 0 - 0.00%
2025-04-29 0 1.950 1.560 - - - 0 0 - 1.788 1.431 - - - 0 - 0.00%
2025-04-28 0 1.950 1.530 - - - 0 0 - 1.788 1.403 - - - 0 - 0.00%
2025-04-25 0 1.950 1.600 - - - 0 0 - 1.788 1.467 - - - 0 - 0.00%
2025-04-24 0 1.950 1.560 - - - 0 0 - 1.788 1.431 - - - 0 - 0.00%
2025-04-23 0 1.950 1.530 - - - 0 0 - 1.788 1.403 - - - 0 - 0.00%
2025-04-22 0 1.950 1.500 - - - 0 0 - 1.788 1.376 - - - 0 - 0.00%
2025-04-17 0 1.950 1.350 - - - 0 0 - 1.788 1.238 - - - 0 - 0.00%
2025-04-16 0 1.950 1.300 - - - 0 0 - 1.788 1.192 - - - 0 - 0.00%
2025-04-15 0 1.950 - 1.950 - - 0 0 - 1.788 - 1.788 - - 0 - -0.51%
2025-04-14 0 1.960 - 1.960 - - 0 0 - 1.798 - 1.798 - - 0 - 0.00%
2025-04-11 0 1.960 - 1.960 - - 20,000 39,200 1.9600 1.798 - 1.798 - - 21,808 1.7975 -0.51%
2025-04-10 0 1.970 - 1.970 - - 0 0 - 1.807 - 1.807 - - 0 - 0.00%
2025-04-09 0 1.970 - 1.970 - - 0 0 - 1.807 - 1.807 - - 0 - -0.51%
2025-04-08 0 1.980 1.300 1.980 - - 0 0 - 1.816 1.192 1.816 - - 0 - -0.50%
2025-04-07 0 1.990 1.300 1.990 - - 0 0 - 1.825 1.192 1.825 - - 0 - -0.50%
2025-04-03 0 2.000 - 2.000 2.000 2.000 1,000 2,000 2.0000 1.834 - 1.834 1.834 1.834 1,090 1.8342 0.00%
2025-04-02 0 2.000 1.900 2.000 2.000 2.000 40,000 80,000 2.0000 1.834 1.742 1.834 1.834 1.834 43,616 1.8342 0.00%
2025-04-01 0 2.000 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2025-03-31 0 2.000 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2025-03-28 0 2.000 - 2.000 - - 0 0 - 1.834 - 1.834 - - 0 - 0.00%
2025-03-27 0 2.000 1.700 2.000 - - 0 0 - 1.834 1.559 1.834 - - 0 - 0.00%
2025-03-26 0 2.000 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2025-03-25 0 2.000 - 2.000 - - 0 0 - 1.834 - 1.834 - - 0 - 0.00%
2025-03-24 0 2.000 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2025-03-21 0 2.000 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2025-03-20 0 2.000 1.700 2.050 - - 0 0 - 1.834 1.559 1.880 - - 0 - 0.00%
2025-03-19 0 2.000 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2025-03-18 0 2.000 - 2.000 - - 0 0 - 1.834 - 1.834 - - 0 - 0.00%
2025-03-17 0 2.000 1.790 2.000 - - 0 0 - 1.834 1.642 1.834 - - 0 - 0.00%
2025-03-14 0 2.000 1.800 2.000 - - 0 0 - 1.834 1.651 1.834 - - 0 - -1.96%
2025-03-13 0 2.040 - - - - 0 0 - 1.871 - - - - 0 - 0.00%
2025-03-12 0 2.040 1.300 - - - 0 0 - 1.871 1.192 - - - 0 - 0.00%
2025-03-11 0 2.040 - 2.040 - - 0 0 - 1.871 - 1.871 - - 0 - 0.00%
2025-03-10 0 2.040 - 2.040 - - 0 0 - 1.871 - 1.871 - - 0 - 0.00%
2025-03-07 0 2.040 - 2.040 - - 0 0 - 1.871 - 1.871 - - 0 - 0.00%
2025-03-06 0 2.040 - - - - 0 0 - 1.871 - - - - 0 - 0.00%
2025-03-05 0 2.040 - 2.040 - - 0 0 - 1.871 - 1.871 - - 0 - 0.00%
2025-03-04 0 2.040 - - - - 0 0 - 1.871 - - - - 0 - 0.00%
2025-03-03 0 2.040 - 2.040 - - 0 0 - 1.871 - 1.871 - - 0 - 0.00%
2025-02-28 0 2.040 - 2.040 - - 0 0 - 1.871 - 1.871 - - 0 - 0.00%
2025-02-27 0 2.040 - - - - 0 0 - 1.871 - - - - 0 - 0.00%
2025-02-26 0 2.040 2.040 - 2.000 2.000 400 800 2.0000 1.871 1.871 - 1.834 1.834 436 1.8342 -0.97%
2025-02-25 0 2.060 2.060 - 2.060 2.060 200 412 2.0600 1.889 1.889 - 1.889 1.889 218 1.8892 0.00%
2025-02-24 0 2.060 - 2.060 - - 0 0 - 1.889 - 1.889 - - 0 - 0.00%
2025-02-21 0 2.060 - 2.060 - - 0 0 - 1.889 - 1.889 - - 0 - -0.48%
2025-02-20 0 2.070 - 2.070 - - 0 0 - 1.898 - 1.898 - - 0 - 0.00%
2025-02-19 0 2.070 - 2.070 - - 0 0 - 1.898 - 1.898 - - 0 - -0.96%
2025-02-18 0 2.090 - 2.090 - - 0 0 - 1.917 - 1.917 - - 0 - -0.95%
2025-02-17 0 2.110 - 2.110 - - 0 0 - 1.935 - 1.935 - - 0 - -0.47%
2025-02-14 0 2.120 - 2.220 - - 0 0 - 1.944 - 2.036 - - 0 - 0.00%
2025-02-13 0 2.120 - 2.120 - - 0 0 - 1.944 - 1.944 - - 0 - 0.00%
2025-02-12 0 2.120 - 2.120 - - 0 0 - 1.944 - 1.944 - - 0 - 0.00%
2025-02-11 0 2.120 - 2.120 - - 0 0 - 1.944 - 1.944 - - 0 - -1.85%
2025-02-10 0 2.160 - 2.160 - - 0 0 - 1.981 - 1.981 - - 0 - 0.00%
2025-02-07 0 2.160 - 2.160 - - 0 0 - 1.981 - 1.981 - - 0 - -1.37%
2025-02-06 0 2.190 - 2.420 - - 0 0 - 2.008 - 2.219 - - 0 - 0.00%
2025-02-05 0 2.190 - 2.190 - - 0 0 - 2.008 - 2.008 - - 0 - -1.79%
2025-02-04 0 2.230 - 2.230 - - 0 0 - 2.045 - 2.045 - - 0 - 0.00%
2025-02-03 0 2.230 - 2.230 - - 0 0 - 2.045 - 2.045 - - 0 - 0.00%
2025-01-28 0 2.230 - 2.230 - - 0 0 - 2.045 - 2.045 - - 0 - 0.00%
2025-01-27 0 2.230 - 2.430 - - 0 0 - 2.045 - 2.229 - - 0 - 0.00%
2025-01-24 0 2.230 - 2.230 - - 0 0 - 2.045 - 2.045 - - 0 - 0.00%
2025-01-23 0 2.230 - 2.230 - - 0 0 - 2.045 - 2.045 - - 0 - -0.45%
2025-01-22 0 2.240 - 2.240 - - 0 0 - 2.054 - 2.054 - - 0 - -0.44%
2025-01-21 0 2.250 - 2.250 - - 0 0 - 2.063 - 2.063 - - 0 - 0.00%
2025-01-20 0 2.250 - 2.250 - - 0 0 - 2.063 - 2.063 - - 0 - -1.32%
2025-01-17 0 2.280 - 2.280 - - 0 0 - 2.091 - 2.091 - - 0 - 0.00%
2025-01-16 0 2.280 1.700 2.280 - - 0 0 - 2.091 1.559 2.091 - - 0 - 0.00%
2025-01-15 0 2.280 - 2.280 - - 0 0 - 2.091 - 2.091 - - 0 - 0.00%
2025-01-14 0 2.280 - 2.280 - - 0 0 - 2.091 - 2.091 - - 0 - -1.72%
2025-01-13 0 2.320 - 2.320 - - 0 0 - 2.128 - 2.128 - - 0 - -0.43%
2025-01-10 0 2.330 - 2.330 - - 0 0 - 2.137 - 2.137 - - 0 - -2.92%
2025-01-09 0 2.400 1.430 2.400 2.400 2.400 40,000 96,000 2.4000 2.201 1.311 2.201 2.201 2.201 43,616 2.2010 0.00%
2025-01-08 0 2.400 - 2.340 2.330 2.400 40,000 94,354 2.3589 2.201 - 2.146 2.137 2.201 43,616 2.1633 0.00%
2025-01-07 0 2.400 - 2.400 2.260 2.400 20,000 46,608 2.3304 2.201 - 2.201 2.073 2.201 21,808 2.1372 0.00%
2025-01-06 0 2.400 - 2.400 2.260 2.400 10,000 23,048 2.3048 2.201 - 2.201 2.073 2.201 10,904 2.1137 -0.41%
2025-01-03 0 2.410 - 2.410 - - 0 0 - 2.210 - 2.210 - - 0 - -0.41%
2025-01-02 0 2.420 2.140 2.420 2.220 2.440 20,000 46,522 2.3261 2.219 1.963 2.219 2.036 2.238 21,808 2.1333 -0.82%
2024-12-31 0 2.440 - 2.440 2.000 2.450 30,600 72,374 2.3652 2.238 - 2.238 1.834 2.247 33,366 2.1691 35.56%
2024-12-30 0 1.800 - 2.000 - - 0 0 - 1.651 - 1.834 - - 0 - 0.00%
2024-12-27 0 1.800 1.800 2.000 - - 0 0 - 1.651 1.651 1.834 - - 0 - 0.00%
2024-12-24 0 1.800 1.800 2.000 - - 0 0 - 1.651 1.651 1.834 - - 0 - 0.00%
2024-12-23 0 1.800 1.800 2.000 1.800 1.800 1,600 2,880 1.8000 1.651 1.651 1.834 1.651 1.651 1,745 1.6508 0.00%
2024-12-20 0 1.800 1.800 - 1.700 1.700 3,600 6,120 1.7000 1.651 1.651 - 1.559 1.559 3,925 1.5591 -10.00%
2024-12-19 0 2.000 1.700 - - - 0 0 - 1.834 1.559 - - - 0 - 0.00%
2024-12-18 0 2.000 1.700 - - - 0 0 - 1.834 1.559 - - - 0 - 0.00%
2024-12-17 0 2.000 1.700 - - - 0 0 - 1.834 1.559 - - - 0 - 0.00%
2024-12-16 0 2.000 1.730 - - - 0 0 - 1.834 1.587 - - - 0 - 0.00%
2024-12-13 0 2.000 2.000 - 2.000 2.000 23,800 47,600 2.0000 1.834 1.834 - 1.834 1.834 25,951 1.8342 0.00%
2024-12-12 0 2.000 1.700 2.000 - - 0 0 - 1.834 1.559 1.834 - - 0 - 0.00%
2024-12-11 0 2.000 1.700 - - - 0 0 - 1.834 1.559 - - - 0 - 0.00%
2024-12-10 0 2.000 1.700 - - - 0 0 - 1.834 1.559 - - - 0 - 0.00%
2024-12-09 0 2.000 1.700 - - - 0 0 - 1.834 1.559 - - - 0 - 0.00%
2024-12-06 0 2.000 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2024-12-05 0 2.000 - - - - 0 0 - 1.834 - - - - 0 - 0.00%
2024-12-04 0 2.000 1.800 - - - 0 0 - 1.834 1.651 - - - 0 - 0.00%
2024-12-03 0 2.000 2.000 - 2.000 2.000 5,600 11,200 2.0000 1.834 1.834 - 1.834 1.834 6,106 1.8342 -3.38%
2024-12-02 0 2.070 1.870 2.270 - - 0 0 - 1.898 1.715 2.082 - - 0 - 0.00%
2024-11-29 0 2.070 2.070 2.260 2.070 2.070 15,000 31,050 2.0700 1.898 1.898 2.073 1.898 1.898 16,356 1.8984 -8.81%
2024-11-28 0 2.270 2.050 2.270 1.800 2.280 800 1,684 2.1050 2.082 1.880 2.082 1.651 2.091 872 1.9305 22.04%
2024-11-27 0 1.860 1.860 2.060 - - 0 0 - 1.706 1.706 1.889 - - 0 - 0.00%
2024-11-26 0 1.860 1.860 2.100 - - 0 0 - 1.706 1.706 1.926 - - 0 - 3.33%
2024-11-25 0 1.800 1.800 2.150 1.600 2.050 15,400 27,536 1.7881 1.651 1.651 1.972 1.467 1.880 16,792 1.6398 -16.28%
2024-11-22 0 2.150 - 2.280 - - 0 0 - 1.972 - 2.091 - - 0 - 0.00%
2024-11-21 0 2.150 1.630 2.180 - - 0 0 - 1.972 1.495 1.999 - - 0 - 0.00%
2024-11-20 0 2.150 0.300 2.150 - - 0 0 - 1.972 0.275 1.972 - - 0 - 0.00%
2024-11-19 0 2.150 - 2.160 - - 0 0 - 1.972 - 1.981 - - 0 - 0.00%
2024-11-18 0 2.150 1.900 2.150 - - 0 0 - 1.972 1.742 1.972 - - 0 - 0.00%
2024-11-15 0 2.150 1.730 2.150 - - 0 0 - 1.972 1.587 1.972 - - 0 - 0.00%
2024-11-14 0 2.150 1.900 2.150 0.242 2.170 2,600 5,198 1.9992 1.972 1.742 1.972 0.222 1.990 2,835 1.8335 -0.92%
2024-11-13 0 2.170 1.900 2.200 - - 0 0 - 1.990 1.742 2.018 - - 0 - 0.00%
2024-11-12 0 2.170 1.900 2.200 - - 0 0 - 1.990 1.742 2.018 - - 0 - 0.00%
2024-11-11 0 2.170 1.900 2.170 - - 0 0 - 1.990 1.742 1.990 - - 0 - 0.00%
2024-11-08 0 2.170 2.130 2.200 1.800 2.170 16,400 33,832 2.0629 1.990 1.953 2.018 1.651 1.990 17,882 1.8919 -0.46%
2024-11-07 0 2.180 2.000 2.180 - - 0 0 - 1.999 1.834 1.999 - - 0 - -0.91%
2024-11-06 0 2.200 2.000 2.200 - - 0 0 - 2.018 1.834 2.018 - - 0 - -3.08%
2024-11-05 0 2.270 2.000 2.500 2.270 2.270 200 454 2.2700 2.082 1.834 2.293 2.082 2.082 218 2.0818 8.10%
2024-11-04 0 2.100 0.400 2.270 2.100 2.270 400 874 2.1850 1.926 0.367 2.082 1.926 2.082 436 2.0039 -2.33%
2024-11-01 0 2.150 - 2.270 - - 0 0 - 1.972 - 2.082 - - 0 - 0.00%
2024-10-31 0 2.150 - 2.270 - - 0 0 - 1.972 - 2.082 - - 0 - 0.00%
2024-10-30 0 2.150 - 2.270 - - 0 0 - 1.972 - 2.082 - - 0 - 0.00%
2024-10-29 0 2.150 2.150 2.270 2.150 2.280 4,200 9,550 2.2738 1.972 1.972 2.082 1.972 2.091 4,580 2.0853 0.00%
2024-10-28 0 2.150 - 2.280 - - 0 0 - 1.972 - 2.091 - - 0 - 0.00%
2024-10-25 0 2.150 1.260 2.150 - - 0 0 - 1.972 1.156 1.972 - - 0 - 0.00%
2024-10-24 0 2.150 2.150 2.280 - - 0 0 - 1.972 1.972 2.091 - - 0 - 0.00%
2024-10-23 0 2.150 - 2.250 - - 0 0 - 1.972 - 2.063 - - 0 - 0.00%
2024-10-22 0 2.150 2.150 2.280 - - 0 0 - 1.972 1.972 2.091 - - 0 - 0.00%
2024-10-21 0 2.150 - 2.280 - - 0 0 - 1.972 - 2.091 - - 0 - 0.00%
2024-10-18 0 2.150 2.150 2.280 2.150 2.200 10,200 22,430 2.1990 1.972 1.972 2.091 1.972 2.018 11,122 2.0167 -2.27%
2024-10-17 0 2.200 2.150 2.290 - - 0 0 - 2.018 1.972 2.100 - - 0 - 0.00%
2024-10-16 0 2.200 2.150 2.200 - - 0 0 - 2.018 1.972 2.018 - - 0 - 0.00%
2024-10-15 0 2.200 2.150 2.290 2.150 2.300 600 1,350 2.2500 2.018 1.972 2.100 1.972 2.109 654 2.0635 -4.35%
2024-10-14 0 2.300 2.150 2.320 - - 0 0 - 2.109 1.972 2.128 - - 0 - 0.00%
2024-10-10 0 2.300 2.150 2.300 - - 0 0 - 2.109 1.972 2.109 - - 0 - 0.00%
2024-10-09 0 2.300 2.150 2.300 - - 0 0 - 2.109 1.972 2.109 - - 0 - 0.00%
2024-10-08 0 2.300 2.160 2.300 2.300 2.300 400 920 2.3000 2.109 1.981 2.109 2.109 2.109 436 2.1093 0.00%
2024-10-07 0 2.300 2.300 2.480 2.160 2.300 75,200 170,936 2.2731 2.109 2.109 2.274 1.981 2.109 81,998 2.0846 0.00%
2024-10-04 0 2.300 2.300 2.480 2.140 2.490 7,800 18,592 2.3836 2.109 2.109 2.274 1.963 2.284 8,505 2.1860 -0.86%
2024-10-03 0 2.320 2.110 - - - 0 0 - 2.128 1.935 - - - 0 - 0.00%
2024-10-02 0 2.320 2.120 2.320 - - 0 0 - 2.128 1.944 2.128 - - 0 - 0.00%
2024-09-30 0 2.320 2.110 2.320 2.320 2.320 78,000 180,960 2.3200 2.128 1.935 2.128 2.128 2.128 85,051 2.1277 -1.69%
2024-09-27 0 2.360 2.110 2.360 - - 0 0 - 2.164 1.935 2.164 - - 0 - -3.28%
2024-09-26 0 2.440 2.340 2.440 2.400 2.450 10,800 26,292 2.4344 2.238 2.146 2.238 2.201 2.247 11,776 2.2326 3.39%
2024-09-25 0 2.360 2.330 2.360 2.330 2.390 12,600 29,736 2.3600 2.164 2.137 2.164 2.137 2.192 13,739 2.1644 -1.67%
2024-09-24 0 2.400 2.210 2.400 2.250 2.400 139,800 322,120 2.3041 2.201 2.027 2.201 2.063 2.201 152,437 2.1131 0.00%
2024-09-23 0 2.400 2.110 2.400 2.230 2.400 50,200 114,224 2.2754 2.201 1.935 2.201 2.045 2.201 54,738 2.0867 3.45%
2024-09-20 0 2.320 2.220 2.320 2.240 2.350 65,600 147,290 2.2453 2.128 2.036 2.128 2.054 2.155 71,530 2.0591 3.57%
2024-09-19 0 2.240 2.110 2.240 2.130 2.250 7,800 17,446 2.2367 2.054 1.935 2.054 1.953 2.063 8,505 2.0512 -0.44%
2024-09-17 0 2.250 2.130 2.240 2.100 2.280 30,000 67,622 2.2541 2.063 1.953 2.054 1.926 2.091 32,712 2.0672 -1.75%
2024-09-16 0 2.290 2.190 2.230 2.190 2.300 82,400 184,422 2.2381 2.100 2.008 2.045 2.008 2.109 89,849 2.0526 -2.55%
2024-09-13 0 2.350 2.230 2.350 2.210 2.350 71,400 162,496 2.2759 2.155 2.045 2.155 2.027 2.155 77,854 2.0872 -1.26%
2024-09-12 0 2.380 2.190 2.380 2.220 2.380 3,000 7,032 2.3440 2.183 2.008 2.183 2.036 2.183 3,271 2.1497 -2.46%
2024-09-11 0 2.440 2.230 2.470 2.120 2.440 182,000 411,580 2.2614 2.238 2.045 2.265 1.944 2.238 198,452 2.0740 -0.41%
2024-09-10 0 2.450 2.200 2.450 2.210 2.450 71,600 167,244 2.3358 2.247 2.018 2.247 2.027 2.247 78,072 2.1422 0.00%
2024-09-09 0 2.450 - 2.450 - - 0 0 - 2.247 - 2.247 - - 0 - 0.00%
2024-09-05 0 2.450 2.150 2.450 - - 1,283,400 3,195,666 2.4900 2.247 1.972 2.247 - - 1,399,414 2.2836 -1.61%
2024-09-04 0 2.490 2.490 2.550 2.170 2.450 17,200 41,724 2.4258 2.284 2.284 2.339 1.990 2.247 18,755 2.2247 1.63%
2024-09-03 0 2.450 - 2.580 2.450 2.450 2,000 4,900 2.4500 2.247 - 2.366 2.247 2.247 2,181 2.2469 -6.49%
2024-09-02 0 2.620 2.160 2.620 2.100 2.690 42,400 90,242 2.1283 2.403 1.981 2.403 1.926 2.467 46,233 1.9519 6.94%
2024-08-30 0 2.450 2.230 2.500 - - 0 0 - 2.247 2.045 2.293 - - 0 - 0.00%
2024-08-29 0 2.450 2.230 2.500 - - 0 0 - 2.247 2.045 2.293 - - 0 - 0.00%
2024-08-28 0 2.450 2.230 2.450 2.350 2.450 28,000 65,954 2.3555 2.247 2.045 2.247 2.155 2.247 30,531 2.1602 0.00%
2024-08-27 0 2.450 2.250 2.450 2.250 2.450 147,400 348,780 2.3662 2.247 2.063 2.247 2.063 2.247 160,724 2.1701 0.00%
2024-08-26 0 2.450 2.230 2.450 2.380 2.450 37,000 88,896 2.4026 2.247 2.045 2.247 2.183 2.247 40,345 2.2034 0.00%
2024-08-23 0 2.450 2.230 2.450 2.230 2.450 37,800 90,548 2.3954 2.247 2.045 2.247 2.045 2.247 41,217 2.1969 0.00%
2024-08-22 0 2.450 2.230 2.450 2.390 2.450 48,200 116,000 2.4066 2.247 2.045 2.247 2.192 2.247 52,557 2.2071 0.00%
2024-08-21 0 2.450 2.450 2.490 2.110 2.480 52,800 121,132 2.2942 2.247 2.247 2.284 1.935 2.274 57,573 2.1040 4.70%
2024-08-20 0 2.340 2.260 2.350 2.300 2.500 32,600 78,572 2.4102 2.146 2.073 2.155 2.109 2.293 35,547 2.2104 -0.43%
2024-08-19 0 2.350 2.350 2.450 2.350 2.500 4,800 11,660 2.4292 2.155 2.155 2.247 2.155 2.293 5,234 2.2278 0.00%
2024-08-16 0 2.350 2.450 2.560 2.350 2.400 26,600 63,830 2.3996 2.155 2.247 2.348 2.155 2.201 29,005 2.2007 -3.29%
2024-08-15 0 2.430 2.430 2.550 2.430 2.460 10,200 25,086 2.4594 2.229 2.229 2.339 2.229 2.256 11,122 2.2555 -5.45%
2024-08-14 0 2.570 2.460 2.570 2.600 2.600 1,000 2,600 2.6000 2.357 2.256 2.357 2.384 2.384 1,090 2.3845 0.39%
2024-08-13 0 2.560 2.440 2.580 - - 0 0 - 2.348 2.238 2.366 - - 0 - 0.00%
2024-08-12 0 2.560 2.400 2.580 - - 0 0 - 2.348 2.201 2.366 - - 0 - 0.00%
2024-08-09 0 2.560 2.400 2.600 - - 0 0 - 2.348 2.201 2.384 - - 0 - 0.00%
2024-08-08 0 2.560 2.520 2.600 2.450 2.650 31,400 77,918 2.4815 2.348 2.311 2.384 2.247 2.430 34,238 2.2757 -6.23%
2024-08-07 0 2.730 2.450 2.750 - - 1,100,000 3,003,000 2.7300 2.504 2.247 2.522 - - 1,199,435 2.5037 0.00%
2024-08-06 0 2.730 2.500 2.730 - - 0 0 - 2.504 2.293 2.504 - - 0 - -1.44%
2024-08-05 0 2.770 - 2.770 - - 0 0 - 2.540 - 2.540 - - 0 - 0.00%
2024-08-02 0 2.770 - 2.770 - - 0 0 - 2.540 - 2.540 - - 0 - 0.00%
2024-08-01 0 2.770 - 2.770 - - 0 0 - 2.540 - 2.540 - - 0 - 0.00%
2024-07-31 0 2.770 - 2.770 - - 0 0 - 2.540 - 2.540 - - 0 - 0.00%
2024-07-30 0 2.770 - 2.770 - - 0 0 - 2.540 - 2.540 - - 0 - 0.00%
2024-07-29 0 2.770 - 2.770 - - 0 0 - 2.540 - 2.540 - - 0 - 0.00%
2024-07-26 0 2.770 - 2.770 - - 0 0 - 2.540 - 2.540 - - 0 - 0.00%
2024-07-25 0 2.770 - 2.780 - - 0 0 - 2.540 - 2.550 - - 0 - 0.00%
2024-07-24 0 2.770 - 2.780 - - 0 0 - 2.540 - 2.550 - - 0 - 0.00%
2024-07-23 0 2.770 - 2.780 - - 0 0 - 2.540 - 2.550 - - 0 - 0.00%
2024-07-22 0 2.770 - 2.770 2.550 2.770 4,400 12,100 2.7500 2.540 - 2.540 2.339 2.540 4,798 2.5220 7.36%
2024-07-19 0 2.580 2.400 2.580 - - 0 0 - 2.366 2.201 2.366 - - 0 - -0.39%
2024-07-18 0 2.590 2.450 2.590 - - 0 0 - 2.375 2.247 2.375 - - 0 - -0.38%
2024-07-17 0 2.600 2.400 2.600 - - 0 0 - 2.384 2.201 2.384 - - 0 - 0.00%
2024-07-16 0 2.600 2.400 2.600 - - 0 0 - 2.384 2.201 2.384 - - 0 - 0.00%
2024-07-15 0 2.600 - 2.750 - - 0 0 - 2.384 - 2.522 - - 0 - 0.00%
2024-07-12 0 2.600 2.450 2.740 - - 0 0 - 2.384 2.247 2.513 - - 0 - 0.00%
2024-07-11 0 2.600 2.460 2.760 - - 0 0 - 2.384 2.256 2.531 - - 0 - 0.00%
2024-07-10 0 2.600 2.580 2.760 - - 0 0 - 2.384 2.366 2.531 - - 0 - 0.00%
2024-07-09 0 2.600 2.580 2.750 - - 1,500,000 3,900,000 2.6000 2.384 2.366 2.522 - - 1,635,593 2.3845 0.00%
2024-07-08 0 2.600 2.600 2.760 - - 0 0 - 2.384 2.384 2.531 - - 0 - 1.56%
2024-07-05 0 2.560 2.580 2.750 2.560 2.560 400 1,024 2.5600 2.348 2.366 2.522 2.348 2.348 436 2.3478 0.79%
2024-07-04 0 2.540 2.400 2.540 - - 0 0 - 2.329 2.201 2.329 - - 0 - -0.39%
2024-07-03 0 2.550 2.410 2.550 2.530 2.560 8,000 20,416 2.5520 2.339 2.210 2.339 2.320 2.348 8,723 2.3404 2.00%
2024-07-02 0 2.500 2.500 2.530 2.500 2.500 34,400 86,000 2.5000 2.293 2.293 2.320 2.293 2.293 37,510 2.2927 0.00%
2024-06-28 0 2.500 2.340 2.530 - - 0 0 - 2.293 2.146 2.320 - - 0 - 0.00%
2024-06-27 0 2.500 2.320 2.530 - - 0 0 - 2.293 2.128 2.320 - - 0 - 0.00%
2024-06-26 0 2.500 2.330 2.560 - - 0 0 - 2.293 2.137 2.348 - - 0 - 0.00%
2024-06-25 0 2.500 2.300 2.550 - - 0 0 - 2.293 2.109 2.339 - - 0 - 0.00%
2024-06-24 0 2.500 2.420 2.560 2.500 2.500 16,800 42,000 2.5000 2.293 2.219 2.348 2.293 2.293 18,319 2.2927 -3.85%
2024-06-21 0 2.600 2.400 2.600 2.600 2.620 7,600 19,860 2.6132 2.384 2.201 2.384 2.384 2.403 8,287 2.3965 -0.76%
2024-06-20 0 2.620 2.400 2.680 2.390 2.620 34,000 85,014 2.5004 2.403 2.201 2.458 2.192 2.403 37,073 2.2931 16.44%
2024-06-19 0 2.250 2.250 - - - 0 0 - 2.063 2.063 - - - 0 - 0.45%
2024-06-18 0 2.240 2.220 - - - 0 0 - 2.054 2.036 - - - 0 - 0.00%
2024-06-17 0 2.240 2.240 - 2.220 2.220 4,200 9,324 2.2200 2.054 2.054 - 2.036 2.036 4,580 2.0360 -0.88%
2024-06-14 0 2.260 2.260 - 2.250 2.250 10,000 22,500 2.2500 2.073 2.073 - 2.063 2.063 10,904 2.0635 -1.74%
2024-06-13 0 2.300 2.300 - - - 0 0 - 2.109 2.109 - - - 0 - 0.00%
2024-06-12 0 2.300 2.250 2.540 - - 0 0 - 2.109 2.063 2.329 - - 0 - 0.00%
2024-06-11 0 2.300 2.300 2.840 2.300 2.850 11,200 25,992 2.3207 2.109 2.109 2.605 2.109 2.614 12,212 2.1283 -8.00%
2024-06-07 0 2.500 2.310 2.590 2.500 2.500 200 500 2.5000 2.293 2.118 2.375 2.293 2.293 218 2.2927 0.40%
2024-06-06 0 2.490 2.360 2.570 2.360 2.590 38,600 94,754 2.4548 2.284 2.164 2.357 2.164 2.375 42,089 2.2513 12.16%
2024-06-05 0 2.220 2.220 - - - 0 0 - 2.036 2.036 - - - 0 - 0.91%
2024-06-04 0 2.200 2.200 2.560 - - 0 0 - 2.018 2.018 2.348 - - 0 - 0.00%
2024-06-03 0 2.200 2.200 - 2.200 2.200 16,000 35,200 2.2000 2.018 2.018 - 2.018 2.018 17,446 2.0176 -6.38%
2024-05-31 0 2.350 2.320 - - - 0 0 - 2.155 2.128 - - - 0 - 0.00%
2024-05-30 0 2.350 2.330 2.600 2.330 2.360 21,000 49,418 2.3532 2.155 2.137 2.384 2.137 2.164 22,898 2.1582 -6.00%
2024-05-29 0 2.500 2.500 - 2.500 2.500 200 500 2.5000 2.293 2.293 - 2.293 2.293 218 2.2927 0.00%
2024-05-28 0 2.500 2.500 - 2.500 2.500 1,000 2,500 2.5000 2.293 2.293 - 2.293 2.293 1,090 2.2927 0.00%
2024-05-27 0 2.500 2.500 - 2.500 2.500 72,200 180,500 2.5000 2.293 2.293 - 2.293 2.293 78,727 2.2927 -2.34%
2024-05-24 0 2.560 2.560 - 2.560 2.560 11,800 30,208 2.5600 2.348 2.348 - 2.348 2.348 12,867 2.3478 0.00%
2024-05-23 0 2.560 2.560 - 2.560 2.560 2,200 5,632 2.5600 2.348 2.348 - 2.348 2.348 2,399 2.3478 0.00%
2024-05-22 0 2.560 2.560 - 2.560 2.570 11,800 30,312 2.5688 2.348 2.348 - 2.348 2.357 12,867 2.3559 0.00%
2024-05-21 0 2.560 2.560 - 2.560 2.560 400 1,024 2.5600 2.348 2.348 - 2.348 2.348 436 2.3478 0.00%
2024-05-20 0 2.560 2.360 2.560 2.560 2.580 16,600 42,626 2.5678 2.348 2.164 2.348 2.348 2.366 18,101 2.3550 -0.39%
2024-05-17 0 2.570 2.570 - - - 0 0 - 2.357 2.357 - - - 0 - 0.78%
2024-05-16 0 2.550 2.550 - 2.550 2.550 4,000 10,200 2.5500 2.339 2.339 - 2.339 2.339 4,362 2.3386 0.00%
2024-05-14 0 2.550 2.540 2.550 2.450 2.600 36,600 92,250 2.5205 2.339 2.329 2.339 2.247 2.384 39,908 2.3115 2.00%
2024-05-13 0 2.500 2.160 2.620 2.350 2.500 17,000 40,250 2.3676 2.293 1.981 2.403 2.155 2.293 18,537 2.1714 6.38%
2024-05-10 0 2.350 2.120 2.360 2.080 2.350 112,400 250,152 2.2256 2.155 1.944 2.164 1.908 2.155 122,560 2.0410 13.53%
2024-05-09 0 2.070 2.070 - 2.060 2.220 10,600 22,218 2.0960 1.898 1.898 - 1.889 2.036 11,558 1.9223 -6.76%
2024-05-08 0 2.220 2.100 - 2.110 2.220 35,400 78,044 2.2046 2.036 1.926 - 1.935 2.036 38,600 2.0219 5.21%
2024-05-07 0 2.110 2.100 2.150 2.100 2.150 248,800 525,004 2.1101 1.935 1.926 1.972 1.926 1.972 271,290 1.9352 0.48%
2024-05-06 0 2.100 2.100 2.200 - - 0 0 - 1.926 1.926 2.018 - - 0 - 0.00%
2024-05-03 0 2.100 2.160 2.200 2.100 2.100 8,000 16,800 2.1000 1.926 1.981 2.018 1.926 1.926 8,723 1.9259 0.00%
2024-05-02 0 2.100 2.000 2.300 - - 0 0 - 1.926 1.834 2.109 - - 0 - 0.00%
2024-04-30 0 2.100 2.100 2.220 - - 0 0 - 1.926 1.926 2.036 - - 0 - 0.00%
2024-04-29 0 2.100 2.020 2.200 1.830 2.100 38,800 78,420 2.0211 1.926 1.853 2.018 1.678 1.926 42,307 1.8536 0.00%
2024-04-26 0 2.100 2.100 - 2.100 2.100 482,800 1,013,880 2.1000 1.926 1.926 - 1.926 1.926 526,443 1.9259 0.48%
2024-04-25 0 2.090 2.050 2.090 2.090 2.090 10,200 21,318 2.0900 1.917 1.880 1.917 1.917 1.917 11,122 1.9167 4.50%
2024-04-24 0 2.000 2.000 2.090 2.000 2.000 200 400 2.0000 1.834 1.834 1.917 1.834 1.834 218 1.8342 -4.31%
2024-04-23 0 2.090 2.000 2.090 2.090 2.090 100,800 210,672 2.0900 1.917 1.834 1.917 1.917 1.917 109,912 1.9167 4.50%
2024-04-22 0 2.000 2.000 2.100 2.000 2.000 200 400 2.0000 1.834 1.834 1.926 1.834 1.834 218 1.8342 -4.76%
2024-04-19 0 2.100 2.000 2.100 - - 0 0 - 1.926 1.834 1.926 - - 0 - 0.00%
2024-04-18 0 2.100 2.000 2.100 - - 0 0 - 1.926 1.834 1.926 - - 0 - 0.00%
2024-04-17 0 2.100 1.900 2.100 2.100 2.100 10,200 21,420 2.1000 1.926 1.742 1.926 1.926 1.926 11,122 1.9259 0.00%
2024-04-16 0 2.100 2.000 - - - 0 0 - 1.926 1.834 - - - 0 - 0.00%
2024-04-15 0 2.100 2.000 2.100 - - 0 0 - 1.926 1.834 1.926 - - 0 - 0.00%
2024-04-12 0 2.100 1.950 2.100 2.100 2.100 23,600 49,560 2.1000 1.926 1.788 1.926 1.926 1.926 25,733 1.9259 0.00%
2024-04-11 0 2.100 1.840 2.100 2.090 2.110 230,600 484,454 2.1008 1.926 1.687 1.926 1.917 1.935 251,445 1.9267 0.48%
2024-04-10 0 2.090 2.000 2.090 2.100 2.180 22,000 46,560 2.1164 1.917 1.834 1.917 1.926 1.999 23,989 1.9409 -3.24%
2024-04-09 0 2.160 2.120 2.180 2.120 2.160 15,000 32,000 2.1333 1.981 1.944 1.999 1.944 1.981 16,356 1.9565 0.00%
2024-04-08 0 2.160 2.100 2.180 2.160 2.160 10,000 21,600 2.1600 1.981 1.926 1.999 1.981 1.981 10,904 1.9809 2.37%
2024-04-05 0 2.110 2.100 - - - 0 0 - 1.935 1.926 - - - 0 - 0.00%
2024-04-03 0 2.110 2.100 2.300 - - 0 0 - 1.935 1.926 2.109 - - 0 - 0.00%
2024-04-02 0 2.110 2.110 2.180 2.020 2.400 122,400 268,190 2.1911 1.935 1.935 1.999 1.853 2.201 133,464 2.0094 -3.21%
2024-03-28 0 2.180 - 2.180 - - 0 0 - 1.999 - 1.999 - - 0 - 0.00%
2024-03-27 0 2.180 2.180 - 2.180 2.180 29,400 64,092 2.1800 1.999 1.999 - 1.999 1.999 32,058 1.9993 3.81%
2024-03-26 0 2.100 2.100 - - - 0 0 - 1.926 1.926 - - - 0 - 0.00%
2024-03-25 0 2.100 2.100 2.580 2.100 2.100 800 1,680 2.1000 1.926 1.926 2.366 1.926 1.926 872 1.9259 0.00%
2024-03-22 0 2.100 - - - - 0 0 - 1.926 - - - - 0 - 0.00%
2024-03-21 0 2.100 - 2.100 - - 0 0 - 1.926 - 1.926 - - 0 - -1.41%
2024-03-20 0 2.130 - 2.130 - - 0 0 - 1.953 - 1.953 - - 0 - 0.00%
2024-03-19 0 2.130 - 2.130 - - 0 0 - 1.953 - 1.953 - - 0 - -0.93%
2024-03-18 0 2.150 - 2.150 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2024-03-15 0 2.150 - 2.150 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2024-03-14 0 2.150 - 2.150 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2024-03-13 0 2.150 - 2.150 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2024-03-12 0 2.150 - 2.150 - - 0 0 - 1.972 - 1.972 - - 0 - -0.46%
2024-03-11 0 2.160 - 2.160 - - 0 0 - 1.981 - 1.981 - - 0 - 0.00%
2024-03-08 0 2.160 - 2.160 - - 0 0 - 1.981 - 1.981 - - 0 - 0.00%
2024-03-07 0 2.160 1.690 2.160 2.160 2.160 9,800 21,168 2.1600 1.981 1.550 1.981 1.981 1.981 10,686 1.9809 14.89%
2024-03-06 0 1.880 - - - - 0 0 - 1.724 - - - - 0 - 0.00%
2024-03-05 0 1.880 - 1.880 1.880 1.880 4,000 7,520 1.8800 1.724 - 1.724 1.724 1.724 4,362 1.7241 0.00%
2024-03-04 0 1.880 - - - - 0 0 - 1.724 - - - - 0 - 0.00%
2024-03-01 0 1.880 1.640 1.890 - - 0 0 - 1.724 1.504 1.733 - - 0 - 0.00%
2024-02-29 0 1.880 - 1.880 - - 0 0 - 1.724 - 1.724 - - 0 - -0.53%
2024-02-28 0 1.890 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2024-02-27 0 1.890 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2024-02-26 0 1.890 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2024-02-23 0 1.890 - - - - 0 0 - 1.733 - - - - 0 - 0.00%
2024-02-22 0 1.890 - 1.890 - - 0 0 - 1.733 - 1.733 - - 0 - 0.00%
2024-02-21 0 1.890 1.680 - 1.890 1.890 2,000 3,780 1.8900 1.733 1.541 - 1.733 1.733 2,181 1.7333 -14.09%
2024-02-20 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-19 0 2.200 - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2024-02-16 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-15 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-14 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-09 0 2.200 - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2024-02-08 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-07 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-06 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-05 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-02 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-02-01 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-01-31 0 2.200 - 2.400 - - 0 0 - 2.018 - 2.201 - - 0 - 0.00%
2024-01-30 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2024-01-29 0 2.200 1.960 2.200 - - 0 0 - 2.018 1.798 2.018 - - 0 - 0.00%
2024-01-26 0 2.200 1.110 2.140 - - 0 0 - 2.018 1.018 1.963 - - 0 - 0.00%
2024-01-25 0 2.200 1.250 2.140 - - 0 0 - 2.018 1.146 1.963 - - 0 - -0.45%
2024-01-24 0 2.210 1.680 2.210 - - 0 0 - 2.027 1.541 2.027 - - 0 - 0.00%
2024-01-23 0 2.210 1.760 2.210 2.210 2.210 11,400 25,194 2.2100 2.027 1.614 2.027 2.027 2.027 12,431 2.0268 4.74%
2024-01-22 0 2.110 - - - - 0 0 - 1.935 - - - - 0 - 0.00%
2024-01-19 0 2.110 - 2.110 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
2024-01-18 0 2.110 - 2.110 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
2024-01-17 0 2.110 - 2.220 - - 0 0 - 1.935 - 2.036 - - 0 - 0.00%
2024-01-16 0 2.110 - 2.110 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
2024-01-15 0 2.110 - 2.110 - - 0 0 - 1.935 - 1.935 - - 0 - 0.00%
2024-01-12 0 2.110 1.900 2.110 2.110 2.110 1,800 3,798 2.1100 1.935 1.742 1.935 1.935 1.935 1,963 1.9351 0.00%
2024-01-11 0 2.110 1.900 2.050 - - 0 0 - 1.935 1.742 1.880 - - 0 - -0.94%
2024-01-10 0 2.130 1.900 2.130 1.950 2.130 2,400 4,752 1.9800 1.953 1.742 1.953 1.788 1.953 2,617 1.8159 9.23%
2024-01-09 0 1.950 1.900 2.250 1.950 1.950 8,800 17,160 1.9500 1.788 1.742 2.063 1.788 1.788 9,595 1.7883 -5.80%
2024-01-08 0 2.070 1.900 2.070 - - 0 0 - 1.898 1.742 1.898 - - 0 - 0.00%
2024-01-05 0 2.070 1.040 - - - 0 0 - 1.898 0.954 - - - 0 - 0.00%
2024-01-04 0 2.070 - 2.080 2.070 2.080 185,400 383,780 2.0700 1.898 - 1.908 1.898 1.908 202,159 1.8984 2.48%
2024-01-03 0 2.020 2.020 2.250 - - 0 0 - 1.853 1.853 2.063 - - 0 - 3.06%
2024-01-02 0 1.960 - - - - 0 0 - 1.798 - - - - 0 - 0.00%
2023-12-29 0 1.960 2.010 - 1.900 1.960 149,800 285,566 1.9063 1.798 1.843 - 1.742 1.798 163,341 1.7483 3.16%
2023-12-28 0 1.900 1.900 2.120 1.900 2.130 1,000 1,946 1.9460 1.742 1.742 1.944 1.742 1.953 1,090 1.7847 -1.55%
2023-12-27 0 1.930 1.900 - - - 0 0 - 1.770 1.742 - - - 0 - 0.00%
2023-12-22 0 1.930 1.900 - - - 0 0 - 1.770 1.742 - - - 0 - 0.00%
2023-12-21 0 1.930 1.900 2.060 - - 0 0 - 1.770 1.742 1.889 - - 0 - 0.00%
2023-12-20 0 1.930 1.900 - - - 0 0 - 1.770 1.742 - - - 0 - 0.00%
2023-12-19 0 1.930 1.900 - - - 0 0 - 1.770 1.742 - - - 0 - 0.00%
2023-12-18 0 1.930 1.900 - - - 0 0 - 1.770 1.742 - - - 0 - 0.00%
2023-12-15 0 1.930 - 2.050 - - 0 0 - 1.770 - 1.880 - - 0 - 0.00%
2023-12-14 0 1.930 1.900 2.050 - - 0 0 - 1.770 1.742 1.880 - - 0 - 0.00%
2023-12-13 0 1.930 1.910 2.040 1.900 2.050 20,800 39,614 1.9045 1.770 1.752 1.871 1.742 1.880 22,680 1.7466 1.58%
2023-12-12 0 1.900 1.900 - 1.900 1.900 12,000 22,800 1.9000 1.742 1.742 - 1.742 1.742 13,085 1.7425 0.00%
2023-12-11 0 1.900 1.900 2.130 1.900 2.000 159,800 316,800 1.9825 1.742 1.742 1.953 1.742 1.834 174,245 1.8181 0.00%
2023-12-08 0 1.900 1.900 2.080 - - 0 0 - 1.742 1.742 1.908 - - 0 - 5.56%
2023-12-07 0 1.800 1.800 - 1.800 1.800 200 360 1.8000 1.651 1.651 - 1.651 1.651 218 1.6508 0.00%
2023-12-06 0 1.800 1.320 - 1.800 1.800 121,800 219,240 1.8000 1.651 1.211 - 1.651 1.651 132,810 1.6508 0.00%
2023-12-05 0 1.800 - - 1.800 1.800 10,000 18,000 1.8000 1.651 - - 1.651 1.651 10,904 1.6508 0.00%
2023-12-04 0 1.800 1.620 - 1.800 1.800 6,000 10,800 1.8000 1.651 1.486 - 1.651 1.651 6,542 1.6508 -4.76%
2023-12-01 0 1.890 1.890 2.060 1.890 2.080 6,600 13,690 2.0742 1.733 1.733 1.889 1.733 1.908 7,197 1.9023 -0.53%
2023-11-30 0 1.900 - 1.900 1.900 1.900 10,000 19,000 1.9000 1.742 - 1.742 1.742 1.742 10,904 1.7425 4.40%
2023-11-29 0 1.820 - - - - 0 0 - 1.669 - - - - 0 - 0.00%
2023-11-28 0 1.820 1.820 2.200 1.810 1.810 400 724 1.8100 1.669 1.669 2.018 1.660 1.660 436 1.6599 -12.50%
2023-11-27 0 2.080 - 2.250 - - 0 0 - 1.908 - 2.063 - - 0 - 0.00%
2023-11-24 0 2.080 - 2.250 - - 0 0 - 1.908 - 2.063 - - 0 - 0.00%
2023-11-23 0 2.080 1.770 2.250 - - 0 0 - 1.908 1.623 2.063 - - 0 - 0.00%
2023-11-22 0 2.080 - 2.250 - - 0 0 - 1.908 - 2.063 - - 0 - 0.00%
2023-11-21 0 2.080 2.080 2.250 1.780 2.230 600 1,218 2.0300 1.908 1.908 2.063 1.632 2.045 654 1.8617 0.00%
2023-11-20 0 2.080 2.080 2.250 1.650 2.080 4,000 8,232 2.0580 1.908 1.908 2.063 1.513 1.908 4,362 1.8874 -0.95%
2023-11-17 0 2.100 - 2.100 2.200 2.200 600 1,320 2.2000 1.926 - 1.926 2.018 2.018 654 2.0176 3.96%
2023-11-16 0 2.020 - 2.250 - - 0 0 - 1.853 - 2.063 - - 0 - 0.00%
2023-11-15 0 2.020 - 2.020 2.020 2.020 7,400 14,948 2.0200 1.853 - 1.853 1.853 1.853 8,069 1.8525 1.51%
2023-11-14 0 1.990 - 2.020 - - 0 0 - 1.825 - 1.853 - - 0 - 0.00%
2023-11-13 0 1.990 - 2.020 - - 0 0 - 1.825 - 1.853 - - 0 - 0.00%
2023-11-10 0 1.990 - 2.020 - - 0 0 - 1.825 - 1.853 - - 0 - 0.00%
2023-11-09 0 1.990 - 2.020 - - 0 0 - 1.825 - 1.853 - - 0 - 0.00%
2023-11-08 0 1.990 - 2.010 - - 0 0 - 1.825 - 1.843 - - 0 - 0.00%
2023-11-07 0 1.990 - 1.990 - - 0 0 - 1.825 - 1.825 - - 0 - -1.00%
2023-11-06 0 2.010 - 2.010 2.020 2.020 200 404 2.0200 1.843 - 1.843 1.853 1.853 218 1.8525 3.08%
2023-11-03 0 1.950 - 1.950 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2023-11-02 0 1.950 - 2.000 - - 0 0 - 1.788 - 1.834 - - 0 - 0.00%
2023-11-01 0 1.950 - 2.020 - - 0 0 - 1.788 - 1.853 - - 0 - 0.00%
2023-10-31 0 1.950 - 2.000 - - 0 0 - 1.788 - 1.834 - - 0 - 0.00%
2023-10-30 0 1.950 2.000 2.010 - - 0 0 - 1.788 1.834 1.843 - - 0 - 0.00%
2023-10-27 0 1.950 - 1.950 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2023-10-26 0 1.950 - 1.950 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2023-10-25 0 1.950 - 1.950 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2023-10-24 0 1.950 - 1.950 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2023-10-20 0 1.950 - 2.020 - - 0 0 - 1.788 - 1.853 - - 0 - 0.00%
2023-10-19 0 1.950 - 1.950 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2023-10-18 0 1.950 1.210 2.100 - - 0 0 - 1.788 1.110 1.926 - - 0 - 0.00%
2023-10-17 0 1.950 1.620 2.050 1.950 1.950 200 390 1.9500 1.788 1.486 1.880 1.788 1.788 218 1.7883 8.33%
2023-10-16 0 1.800 - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2023-10-13 0 1.800 - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2023-10-12 0 1.800 1.600 1.800 - - 0 0 - 1.651 1.467 1.651 - - 0 - 0.00%
2023-10-11 0 1.800 - 1.800 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2023-10-10 0 1.800 1.310 1.990 - - 0 0 - 1.651 1.201 1.825 - - 0 - 0.00%
2023-10-09 0 1.800 1.440 1.800 - - 0 0 - 1.651 1.321 1.651 - - 0 - -0.55%
2023-10-06 0 1.810 1.350 - - - 0 0 - 1.660 1.238 - - - 0 - 0.00%
2023-10-05 0 1.810 1.500 - - - 0 0 - 1.660 1.376 - - - 0 - 0.00%
2023-10-04 0 1.810 1.330 - - - 0 0 - 1.660 1.220 - - - 0 - 0.00%
2023-10-03 0 1.810 1.320 - - - 0 0 - 1.660 1.211 - - - 0 - 0.00%
2023-09-29 0 1.810 1.500 1.820 - - 0 0 - 1.660 1.376 1.669 - - 0 - 0.00%
2023-09-28 0 1.810 1.500 1.820 1.380 1.950 140,400 272,338 1.9397 1.660 1.376 1.669 1.266 1.788 153,092 1.7789 -0.55%
2023-09-27 0 1.820 1.600 1.820 - - 0 0 - 1.669 1.467 1.669 - - 0 - 0.00%
2023-09-26 0 1.820 1.820 1.920 1.820 2.200 218,200 427,348 1.9585 1.669 1.669 1.761 1.669 2.018 237,924 1.7962 -6.19%
2023-09-25 0 1.940 - 2.060 - - 0 0 - 1.779 - 1.889 - - 0 - 0.00%
2023-09-22 0 1.940 - 2.190 1.940 1.940 150,000 291,000 1.9400 1.779 - 2.008 1.779 1.779 163,559 1.7792 0.00%
2023-09-21 0 1.940 - 2.200 - - 0 0 - 1.779 - 2.018 - - 0 - 0.00%
2023-09-20 0 1.940 1.330 2.100 - - 0 0 - 1.779 1.220 1.926 - - 0 - 0.00%
2023-09-19 0 1.940 - 2.080 - - 0 0 - 1.779 - 1.908 - - 0 - 0.00%
2023-09-18 0 1.940 - 1.940 - - 0 0 - 1.779 - 1.779 - - 0 - 0.00%
2023-09-15 0 1.940 - 2.130 - - 0 0 - 1.779 - 1.953 - - 0 - 0.00%
2023-09-14 0 1.940 - 1.940 - - 0 0 - 1.779 - 1.779 - - 0 - 0.00%
2023-09-13 0 1.940 - 2.090 - - 0 0 - 1.779 - 1.917 - - 0 - 0.00%
2023-09-12 0 1.940 1.940 - 1.650 1.960 491,400 934,676 1.9021 1.779 1.779 - 1.513 1.798 535,820 1.7444 17.58%
2023-09-11 0 1.650 - - 1.600 1.650 322,600 531,540 1.6477 1.513 - - 1.467 1.513 351,762 1.5111 0.00%
2023-09-07 0 1.650 1.640 1.650 1.640 1.650 10,800 17,808 1.6489 1.513 1.504 1.513 1.504 1.513 11,776 1.5122 5.10%
2023-09-06 0 1.570 1.570 1.810 1.500 1.500 200 300 1.5000 1.440 1.440 1.660 1.376 1.376 218 1.3756 7.53%
2023-09-05 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-09-04 0 1.460 1.400 - - - 0 0 - 1.339 1.284 - - - 0 - 0.00%
2023-08-31 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-30 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-29 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-28 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-25 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-24 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-23 0 1.460 1.460 - - - 0 0 - 1.339 1.339 - - - 0 - 0.00%
2023-08-22 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-21 0 1.460 1.430 - - - 0 0 - 1.339 1.311 - - - 0 - 0.00%
2023-08-18 0 1.460 1.330 - - - 0 0 - 1.339 1.220 - - - 0 - 0.00%
2023-08-17 0 1.460 1.460 - 1.460 1.460 124,800 182,208 1.4600 1.339 1.339 - 1.339 1.339 136,081 1.3390 -0.68%
2023-08-16 0 1.470 1.320 1.470 - - 0 0 - 1.348 1.211 1.348 - - 0 - -0.68%
2023-08-15 0 1.480 1.320 - 1.480 1.480 4,200 6,216 1.4800 1.357 1.211 - 1.357 1.357 4,580 1.3573 1.37%
2023-08-14 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-11 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-10 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-09 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-08 0 1.460 1.320 - - - 1,609,800 2,350,308 1.4600 1.339 1.211 - - - 1,755,319 1.3390 0.00%
2023-08-07 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-04 0 1.460 1.330 - - - 0 0 - 1.339 1.220 - - - 0 - 0.00%
2023-08-03 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-02 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-08-01 0 1.460 1.320 - - - 0 0 - 1.339 1.211 - - - 0 - 0.00%
2023-07-31 0 1.460 1.300 1.500 - - 0 0 - 1.339 1.192 1.376 - - 0 - 0.00%
2023-07-28 0 1.460 1.460 1.500 - - 0 0 - 1.339 1.339 1.376 - - 0 - 0.00%
2023-07-27 0 1.460 1.460 1.500 1.460 1.500 93,800 138,410 1.4756 1.339 1.339 1.376 1.339 1.376 102,279 1.3533 -2.67%
2023-07-26 0 1.500 1.460 - - - 0 0 - 1.376 1.339 - - - 0 - 0.00%
2023-07-25 0 1.500 1.500 - - - 0 0 - 1.376 1.376 - - - 0 - 0.00%
2023-07-24 0 1.500 1.500 - 1.500 1.500 5,400 8,100 1.5000 1.376 1.376 - 1.376 1.376 5,888 1.3756 2.74%
2023-07-21 0 1.460 1.460 - - - 0 0 - 1.339 1.339 - - - 0 - 0.00%
2023-07-20 0 1.460 1.460 - - - 0 0 - 1.339 1.339 - - - 0 - 0.00%
2023-07-19 0 1.460 1.460 - 1.460 1.460 200 292 1.4600 1.339 1.339 - 1.339 1.339 218 1.3390 -0.68%
2023-07-18 0 1.470 1.460 - - - 0 0 - 1.348 1.339 - - - 0 - 0.00%
2023-07-14 0 1.470 1.470 - - - 0 0 - 1.348 1.348 - - - 0 - 0.00%
2023-07-13 0 1.470 1.470 - - - 0 0 - 1.348 1.348 - - - 0 - 0.00%
2023-07-12 0 1.470 1.470 - 1.470 1.470 600 882 1.4700 1.348 1.348 - 1.348 1.348 654 1.3481 0.68%
2023-07-11 0 1.460 1.460 1.470 1.460 1.460 4,800 7,008 1.4600 1.339 1.339 1.348 1.339 1.339 5,234 1.3390 -0.68%
2023-07-10 0 1.470 1.470 1.520 1.470 1.550 9,400 14,458 1.5381 1.348 1.348 1.394 1.348 1.422 10,250 1.4106 0.00%
2023-07-07 0 1.470 1.460 1.600 - - 0 0 - 1.348 1.339 1.467 - - 0 - 0.00%
2023-07-06 0 1.470 1.470 1.590 1.460 1.600 16,400 26,184 1.5966 1.348 1.348 1.458 1.339 1.467 17,882 1.4642 -8.70%
2023-07-05 0 1.610 1.470 - - - 0 0 - 1.477 1.348 - - - 0 - 0.00%
2023-07-04 0 1.610 1.610 1.800 - - 0 0 - 1.477 1.477 1.651 - - 0 - 0.62%
2023-07-03 0 1.600 1.460 1.800 - - 0 0 - 1.467 1.339 1.651 - - 0 - 0.00%
2023-06-30 0 1.600 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2023-06-29 0 1.600 - 1.600 - - 0 0 - 1.467 - 1.467 - - 0 - 0.00%
2023-06-28 0 1.600 1.560 - 1.560 1.600 200,600 318,808 1.5893 1.467 1.431 - 1.431 1.467 218,733 1.4575 2.56%
2023-06-27 0 1.560 - 1.560 1.560 1.560 100,400 156,624 1.5600 1.431 - 1.431 1.431 1.431 109,476 1.4307 -7.69%
2023-06-26 0 1.690 0.650 1.690 1.690 1.690 400 658 1.6450 1.550 0.596 1.550 1.550 1.550 436 1.5086 0.00%
2023-06-23 0 1.690 1.550 - - - 0 0 - 1.550 1.422 - - - 0 - 0.00%
2023-06-21 0 1.690 1.550 - - - 0 0 - 1.550 1.422 - - - 0 - 0.00%
2023-06-20 0 1.690 1.670 1.690 1.690 1.700 4,000 6,796 1.6990 1.550 1.532 1.550 1.550 1.559 4,362 1.5582 2.42%
2023-06-19 0 1.650 1.650 - - - 0 0 - 1.513 1.513 - - - 0 - 0.00%
2023-06-16 0 1.650 1.650 - - - 233,400 373,440 1.6000 1.513 1.513 - - - 254,498 1.4674 3.12%
2023-06-15 0 1.600 1.130 1.600 1.550 1.600 221,000 353,550 1.5998 1.467 1.036 1.467 1.422 1.467 240,977 1.4672 0.63%
2023-06-14 0 1.590 1.590 - - - 0 0 - 1.458 1.458 - - - 0 - 0.00%
2023-06-13 0 1.590 1.590 - - - 0 0 - 1.458 1.458 - - - 0 - 0.00%
2023-06-12 0 1.590 1.550 - - - 0 0 - 1.458 1.422 - - - 0 - 0.00%
2023-06-09 0 1.590 1.590 - - - 0 0 - 1.458 1.458 - - - 0 - 0.00%
2023-06-08 0 1.590 1.590 - - - 0 0 - 1.458 1.458 - - - 0 - 0.00%
2023-06-07 0 1.590 1.150 - - - 0 0 - 1.458 1.055 - - - 0 - 0.00%
2023-06-06 0 1.590 1.110 1.590 1.620 1.620 1,200 1,944 1.6200 1.458 1.018 1.458 1.486 1.486 1,308 1.4857 0.00%
2023-06-05 0 1.590 - - - - 0 0 - 1.458 - - - - 0 - 0.00%
2023-06-02 0 1.590 - 1.600 1.590 1.590 78,400 124,656 1.5900 1.458 - 1.467 1.458 1.458 85,487 1.4582 1.92%
2023-06-01 0 1.560 - 1.600 - - 0 0 - 1.431 - 1.467 - - 0 - 0.00%
2023-05-31 0 1.560 1.560 - - - 0 0 - 1.431 1.431 - - - 0 - 0.00%
2023-05-30 0 1.560 1.560 - 1.560 1.560 90,200 140,712 1.5600 1.431 1.431 - 1.431 1.431 98,354 1.4307 0.00%
2023-05-29 0 1.560 1.560 - - - 0 0 - 1.431 1.431 - - - 0 - 0.00%
2023-05-25 0 1.560 1.550 1.800 1.550 2.000 1,600 3,090 1.9313 1.431 1.422 1.651 1.422 1.834 1,745 1.7711 4.00%
2023-05-24 0 1.500 1.500 1.850 1.540 1.800 1,000 1,640 1.6400 1.376 1.376 1.697 1.412 1.651 1,090 1.5040 -16.67%
2023-05-23 0 1.800 1.800 1.850 - - 0 0 - 1.651 1.651 1.697 - - 0 - 5.88%
2023-05-22 0 1.700 1.550 1.880 1.410 1.890 50,400 95,158 1.8881 1.559 1.422 1.724 1.293 1.733 54,956 1.7315 -10.05%
2023-05-19 0 1.890 - 1.890 1.890 1.890 2,200 4,180 1.9000 1.733 - 1.733 1.733 1.733 2,399 1.7425 0.53%
2023-05-18 0 1.880 1.880 1.950 1.800 1.950 12,200 23,760 1.9475 1.724 1.724 1.788 1.651 1.788 13,303 1.7861 -2.08%
2023-05-17 0 1.920 1.800 1.920 - - 0 0 - 1.761 1.651 1.761 - - 0 - 0.00%
2023-05-16 0 1.920 1.800 - - - 0 0 - 1.761 1.651 - - - 0 - 0.00%
2023-05-15 0 1.920 1.920 - - - 500,000 960,000 1.9200 1.761 1.761 - - - 545,198 1.7608 0.00%
2023-05-12 0 1.920 1.920 - - - 0 0 - 1.761 1.761 - - - 0 - 1.59%
2023-05-11 0 1.890 1.890 - 1.870 1.870 1,000 1,870 1.8700 1.733 1.733 - 1.715 1.715 1,090 1.7150 1.07%
2023-05-10 0 1.870 1.870 - - - 0 0 - 1.715 1.715 - - - 0 - 0.00%
2023-05-09 0 1.870 1.870 - 1.870 1.870 4,000 7,480 1.8700 1.715 1.715 - 1.715 1.715 4,362 1.7150 2.75%
2023-05-08 0 1.820 1.820 2.040 1.040 2.150 132,000 283,130 2.1449 1.669 1.669 1.871 0.954 1.972 143,932 1.9671 -15.35%
2023-05-05 0 2.150 - 2.150 2.150 2.150 50,000 107,500 2.1500 1.972 - 1.972 1.972 1.972 54,520 1.9718 0.00%
2023-05-04 0 2.150 - 2.150 - - 0 0 - 1.972 - 1.972 - - 0 - 0.00%
2023-05-03 0 2.150 - 2.150 - - 0 0 - 1.972 - 1.972 - - 0 - -0.46%
2023-05-02 0 2.160 - 2.440 - - 0 0 - 1.981 - 2.238 - - 0 - 0.00%
2023-04-28 0 2.160 - 2.440 - - 0 0 - 1.981 - 2.238 - - 0 - 0.00%
2023-04-27 0 2.160 - 2.160 - - 1,500,000 3,300,000 2.2000 1.981 - 1.981 - - 1,635,593 2.0176 0.00%
2023-04-26 0 2.160 - 2.160 2.200 2.200 45,000 99,000 2.2000 1.981 - 1.981 2.018 2.018 49,068 2.0176 -1.82%
2023-04-25 0 2.200 - 2.440 - - 0 0 - 2.018 - 2.238 - - 0 - 0.00%
2023-04-24 0 2.200 - 2.440 - - 0 0 - 2.018 - 2.238 - - 0 - 0.00%
2023-04-21 0 2.200 2.000 - - - 0 0 - 2.018 1.834 - - - 0 - 0.00%
2023-04-20 0 2.200 - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2023-04-19 0 2.200 - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2023-04-18 0 2.200 1.880 2.280 - - 0 0 - 2.018 1.724 2.091 - - 0 - 0.00%
2023-04-17 0 2.200 - 2.280 - - 0 0 - 2.018 - 2.091 - - 0 - 0.00%
2023-04-14 0 2.200 - 2.280 - - 0 0 - 2.018 - 2.091 - - 0 - 0.00%
2023-04-13 0 2.200 - 2.280 - - 0 0 - 2.018 - 2.091 - - 0 - 0.00%
2023-04-12 0 2.200 - - - - 0 0 - 2.018 - - - - 0 - 0.00%
2023-04-11 0 2.200 - 2.200 - - 0 0 - 2.018 - 2.018 - - 0 - 0.00%
2023-04-06 0 2.200 - 2.360 - - 0 0 - 2.018 - 2.164 - - 0 - 0.00%
2023-04-04 0 2.200 1.540 2.400 - - 0 0 - 2.018 1.412 2.201 - - 0 - 0.00%
2023-04-03 0 2.200 - 2.390 - - 0 0 - 2.018 - 2.192 - - 0 - 0.00%
2023-03-31 0 2.200 - 2.280 2.200 2.200 8,000 17,600 2.2000 2.018 - 2.091 2.018 2.018 8,723 2.0176 1.85%
2023-03-30 0 2.160 - 2.200 - - 0 0 - 1.981 - 2.018 - - 0 - 0.00%
2023-03-29 0 2.160 1.920 2.180 - - 0 0 - 1.981 1.761 1.999 - - 0 - 0.00%
2023-03-28 0 2.160 - 2.200 - - 0 0 - 1.981 - 2.018 - - 0 - 0.00%
2023-03-27 0 2.160 - 2.200 - - 0 0 - 1.981 - 2.018 - - 0 - 0.00%
2023-03-24 0 2.160 - 2.200 - - 0 0 - 1.981 - 2.018 - - 0 - 0.00%
2023-03-23 0 2.160 - 2.160 - - 0 0 - 1.981 - 1.981 - - 0 - 0.00%
2023-03-22 0 2.160 1.810 2.160 2.160 2.190 3,600 7,782 2.1617 1.981 1.660 1.981 1.981 2.008 3,925 1.9825 6.40%
2023-03-21 0 2.030 2.030 2.200 - - 0 0 - 1.862 1.862 2.018 - - 0 - 0.00%
2023-03-20 0 2.030 1.800 2.030 - - 0 0 - 1.862 1.651 1.862 - - 0 - 0.00%
2023-03-17 0 2.030 1.800 2.200 - - 0 0 - 1.862 1.651 2.018 - - 0 - 0.00%
2023-03-16 0 2.030 1.800 2.030 - - 0 0 - 1.862 1.651 1.862 - - 0 - 0.00%
2023-03-15 0 2.030 2.030 2.200 - - 1,200 2,436 2.0300 1.862 1.862 2.018 - - 1,308 1.8617 0.00%
2023-03-14 0 2.030 1.800 2.030 - - 0 0 - 1.862 1.651 1.862 - - 0 - 0.00%
2023-03-13 0 2.030 1.810 2.200 - - 0 0 - 1.862 1.660 2.018 - - 0 - 0.00%
2023-03-10 0 2.030 1.810 2.190 1.810 2.030 600 1,130 1.8833 1.862 1.660 2.008 1.660 1.862 654 1.7272 12.15%
2023-03-09 0 1.810 1.810 2.030 - - 0 0 - 1.660 1.660 1.862 - - 0 - 0.00%
2023-03-08 0 1.810 1.810 2.040 1.800 1.860 14,000 25,228 1.8020 1.660 1.660 1.871 1.651 1.706 15,266 1.6526 -2.69%
2023-03-07 0 1.860 1.860 2.170 1.860 1.900 1,400 2,622 1.8729 1.706 1.706 1.990 1.706 1.742 1,527 1.7176 -6.06%
2023-03-06 0 1.980 1.980 2.190 - - 0 0 - 1.816 1.816 2.008 - - 0 - 0.00%
2023-03-03 0 1.980 1.860 2.190 - - 0 0 - 1.816 1.706 2.008 - - 0 - 0.00%
2023-03-02 0 1.980 1.950 2.190 1.980 1.980 2,200 4,356 1.9800 1.816 1.788 2.008 1.816 1.816 2,399 1.8159 -1.00%
2023-03-01 0 2.000 1.990 2.210 2.000 2.010 80,200 160,940 2.0067 1.834 1.825 2.027 1.834 1.843 87,450 1.8404 0.00%
2023-02-28 0 2.000 2.000 2.270 2.000 2.000 25,200 50,400 2.0000 1.834 1.834 2.082 1.834 1.834 27,478 1.8342 0.00%
2023-02-27 0 2.000 1.980 - - - 0 0 - 1.834 1.816 - - - 0 - 0.00%
2023-02-24 0 2.000 2.000 - - - 0 0 - 1.834 1.834 - - - 0 - 0.00%
2023-02-23 0 2.000 2.000 - 2.000 2.000 8,000 16,000 2.0000 1.834 1.834 - 1.834 1.834 8,723 1.8342 0.00%
2023-02-22 0 2.000 1.980 - - - 0 0 - 1.834 1.816 - - - 0 - 0.00%
2023-02-21 0 2.000 1.980 - - - 0 0 - 1.834 1.816 - - - 0 - 0.00%
2023-02-20 0 2.000 2.000 - - - 0 0 - 1.834 1.834 - - - 0 - 0.50%
2023-02-17 0 1.990 1.990 2.280 1.990 1.990 94,200 200,618 2.1297 1.825 1.825 2.091 1.825 1.825 102,715 1.9531 -6.57%
2023-02-16 0 2.130 2.130 2.270 2.130 2.130 8,000 17,040 2.1300 1.953 1.953 2.082 1.953 1.953 8,723 1.9534 0.00%
2023-02-15 0 2.130 2.130 2.270 2.090 2.130 16,200 33,908 2.0931 1.953 1.953 2.082 1.917 1.953 17,664 1.9196 1.91%
2023-02-14 0 2.090 2.090 2.280 2.080 2.090 17,000 35,362 2.0801 1.917 1.917 2.091 1.908 1.917 18,537 1.9077 0.97%
2023-02-13 0 2.070 2.070 - 1.980 1.980 200 396 1.9800 1.898 1.898 - 1.816 1.816 218 1.8159 -8.00%
2023-02-10 0 2.250 1.980 2.190 - - 0 0 - 2.063 1.816 2.008 - - 0 - 0.00%
2023-02-09 0 2.250 1.980 2.250 2.250 2.250 18,400 41,400 2.2500 2.063 1.816 2.063 2.063 2.063 20,063 2.0635 -0.88%
2023-02-08 0 2.270 1.980 - - - 0 0 - 2.082 1.816 - - - 0 - 0.00%
2023-02-07 0 2.270 2.000 2.390 - - 0 0 - 2.082 1.834 2.192 - - 0 - 0.00%
2023-02-06 0 2.270 1.980 2.400 - - 0 0 - 2.082 1.816 2.201 - - 0 - 0.00%
2023-02-03 0 2.270 2.000 2.400 2.270 2.270 10,000 22,700 2.2700 2.082 1.834 2.201 2.082 2.082 10,904 2.0818 -0.44%
2023-02-02 0 2.280 2.000 2.500 - - 0 0 - 2.091 1.834 2.293 - - 0 - 0.00%
2023-02-01 0 2.280 2.000 2.500 - - 0 0 - 2.091 1.834 2.293 - - 0 - 0.00%
2023-01-31 0 2.280 1.980 2.280 2.280 2.280 21,800 49,704 2.2800 2.091 1.816 2.091 2.091 2.091 23,771 2.0910 0.44%
2023-01-30 0 2.270 2.010 2.280 - - 0 0 - 2.082 1.843 2.091 - - 0 - 0.00%
2023-01-27 0 2.270 1.980 2.280 - - 0 0 - 2.082 1.816 2.091 - - 0 - 0.00%
2023-01-26 0 2.270 1.980 2.270 2.270 2.270 2,600 5,902 2.2700 2.082 1.816 2.082 2.082 2.082 2,835 2.0818 9.66%
2023-01-20 0 2.070 2.070 2.250 - - 0 0 - 1.898 1.898 2.063 - - 0 - 0.00%
2023-01-19 0 2.070 2.050 2.280 - - 0 0 - 1.898 1.880 2.091 - - 0 - 0.00%
2023-01-18 0 2.070 2.070 2.280 2.060 2.070 2,600 5,360 2.0615 1.898 1.898 2.091 1.889 1.898 2,835 1.8906 0.49%
2023-01-17 0 2.060 2.060 2.280 - - 0 0 - 1.889 1.889 2.091 - - 0 - 0.49%
2023-01-16 0 2.050 2.050 2.280 - - 0 0 - 1.880 1.880 2.091 - - 0 - 0.00%
2023-01-13 0 2.050 2.050 2.280 2.050 2.080 20,200 41,520 2.0554 1.880 1.880 2.091 1.880 1.908 22,026 1.8850 0.00%
2023-01-12 0 2.050 2.050 2.280 - - 0 0 - 1.880 1.880 2.091 - - 0 - 0.99%
2023-01-11 0 2.030 2.030 2.280 2.030 2.280 85,200 194,206 2.2794 1.862 1.862 2.091 1.862 2.091 92,902 2.0904 -10.96%
2023-01-10 0 2.280 2.000 2.280 2.000 2.280 87,400 174,856 2.0006 2.091 1.834 2.091 1.834 2.091 95,301 1.8348 15.15%
2023-01-09 0 1.980 1.980 2.280 1.790 1.980 5,400 12,004 2.2230 1.816 1.816 2.091 1.642 1.816 5,888 2.0387 -12.00%
2023-01-06 0 2.250 1.940 2.250 - - 0 0 - 2.063 1.779 2.063 - - 0 - 0.00%
2023-01-05 0 2.250 2.220 2.250 2.090 2.280 39,200 88,600 2.2602 2.063 2.036 2.063 1.917 2.091 42,744 2.0728 7.14%
2023-01-04 0 2.100 2.080 2.100 1.810 2.200 210,800 450,140 2.1354 1.926 1.908 1.926 1.660 2.018 229,855 1.9584 16.67%
2023-01-03 0 1.800 1.800 - - - 0 0 - 1.651 1.651 - - - 0 - 0.00%
2022-12-30 0 1.800 1.640 1.800 - - 0 0 - 1.651 1.504 1.651 - - 0 - -0.55%
2022-12-29 0 1.810 1.790 - - - 0 0 - 1.660 1.642 - - - 0 - 0.00%
2022-12-28 0 1.810 1.870 1.990 1.810 1.850 153,400 280,200 1.8266 1.660 1.715 1.825 1.660 1.697 167,267 1.6752 0.00%
2022-12-23 0 1.810 1.750 1.990 1.700 1.850 5,200 9,190 1.7673 1.660 1.605 1.825 1.559 1.697 5,670 1.6208 -2.16%
2022-12-22 0 1.850 1.850 1.950 1.850 2.000 1,000 1,908 1.9080 1.697 1.697 1.788 1.697 1.834 1,090 1.7498 -7.04%
2022-12-21 0 1.990 1.920 2.280 1.740 2.270 158,800 334,602 2.1071 1.825 1.761 2.091 1.596 2.082 173,155 1.9324 -7.87%
2022-12-20 0 2.160 1.800 2.160 - - 0 0 - 1.981 1.651 1.981 - - 0 - 0.00%
2022-12-19 0 2.160 - 2.160 2.190 2.260 349,000 769,270 2.2042 1.981 - 1.981 2.008 2.073 380,548 2.0215 2.86%
2022-12-16 0 2.100 2.050 2.180 1.800 2.110 11,600 22,854 1.9702 1.926 1.880 1.999 1.651 1.935 12,649 1.8068 16.67%
2022-12-15 0 1.800 1.800 2.160 1.800 2.170 8,200 14,986 1.8276 1.651 1.651 1.981 1.651 1.990 8,941 1.6761 3.45%
2022-12-14 0 1.740 1.800 2.220 1.660 2.240 1,710,600 3,079,176 1.8001 1.596 1.651 2.036 1.522 2.054 1,865,231 1.6508 -22.67%
2022-12-13 0 2.250 1.800 2.250 1.420 2.290 160,200 353,828 2.2087 2.063 1.651 2.063 1.302 2.100 174,681 2.0256 6.13%
2022-12-12 0 2.120 2.120 2.550 1.800 2.300 530,400 1,132,634 2.1354 1.944 1.944 2.339 1.651 2.109 578,346 1.9584 17.78%
2022-12-09 0 1.800 1.570 - - - 4,000,000 7,200,000 1.8000 1.651 1.440 - - - 4,361,582 1.6508 0.00%
2022-12-08 0 1.800 1.800 - 1.580 1.580 600 948 1.5800 1.651 1.651 - 1.449 1.449 654 1.4490 0.00%
2022-12-07 0 1.800 1.570 1.800 - - 0 0 - 1.651 1.440 1.651 - - 0 - 0.00%
2022-12-06 0 1.800 1.600 1.800 1.570 1.800 75,800 135,110 1.7825 1.651 1.467 1.651 1.440 1.651 82,652 1.6347 5.88%
2022-12-05 0 1.700 1.700 1.980 1.570 1.800 30,400 54,628 1.7970 1.559 1.559 1.816 1.440 1.651 33,148 1.6480 -5.56%
2022-12-02 0 1.800 1.570 - - - 2,000,000 3,600,000 1.8000 1.651 1.440 - - - 2,180,791 1.6508 0.00%
2022-12-01 0 1.800 1.570 1.800 - - 0 0 - 1.651 1.440 1.651 - - 0 - 0.00%
2022-11-30 0 1.800 - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2022-11-29 0 1.800 1.660 - - - 0 0 - 1.651 1.522 - - - 0 - 0.00%
2022-11-28 0 1.800 - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2022-11-25 0 1.800 - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2022-11-24 0 1.800 - 2.000 - - 0 0 - 1.651 - 1.834 - - 0 - 0.00%
2022-11-23 0 1.800 1.560 1.800 1.800 1.800 100,200 180,360 1.8000 1.651 1.431 1.651 1.651 1.651 109,258 1.6508 0.00%
2022-11-22 0 1.800 1.800 - 1.540 1.540 200 308 1.5400 1.651 1.651 - 1.412 1.412 218 1.4123 20.00%
2022-11-21 0 1.500 1.570 - 1.370 1.500 89,600 131,466 1.4673 1.376 1.440 - 1.256 1.376 97,699 1.3456 8.70%
2022-11-18 0 1.380 1.440 - 1.380 1.400 16,600 23,122 1.3929 1.266 1.321 - 1.266 1.284 18,101 1.2774 10.40%
2022-11-17 0 1.250 1.250 - 1.250 1.250 83,400 104,250 1.2500 1.146 1.146 - 1.146 1.146 90,939 1.1464 0.00%
2022-11-16 0 1.250 1.240 1.250 1.250 1.260 215,200 269,052 1.2502 1.146 1.137 1.146 1.146 1.156 234,653 1.1466 -0.79%
2022-11-15 0 1.260 1.260 1.380 1.260 1.400 35,600 47,586 1.3367 1.156 1.156 1.266 1.156 1.284 38,818 1.2259 -6.67%
2022-11-14 0 1.350 1.270 1.350 1.350 1.410 197,200 266,232 1.3501 1.238 1.165 1.238 1.238 1.293 215,026 1.2381 0.00%
2022-11-11 0 1.350 1.260 1.350 1.240 1.350 50,800 66,424 1.3076 1.238 1.156 1.238 1.137 1.238 55,392 1.1992 0.00%
2022-11-10 0 1.350 1.340 1.350 1.340 1.350 125,600 169,466 1.3493 1.238 1.229 1.238 1.229 1.238 136,954 1.2374 0.00%
2022-11-09 0 1.350 1.340 1.350 1.340 1.800 85,600 135,302 1.5806 1.238 1.229 1.238 1.229 1.651 93,338 1.4496 -0.74%
2022-11-08 0 1.360 1.360 1.800 1.270 1.800 14,600 25,644 1.7564 1.247 1.247 1.651 1.165 1.651 15,920 1.6108 -25.68%
2022-11-07 0 1.830 - 1.830 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2022-11-04 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-11-03 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-11-02 0 1.830 - 1.830 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2022-11-01 0 1.830 - 2.500 - - 0 0 - 1.678 - 2.293 - - 0 - 0.00%
2022-10-31 0 1.830 - 1.830 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2022-10-28 0 1.830 - 1.830 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2022-10-27 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-26 0 1.830 1.030 1.830 - - 0 0 - 1.678 0.945 1.678 - - 0 - 0.00%
2022-10-25 0 1.830 - 2.030 - - 0 0 - 1.678 - 1.862 - - 0 - 0.00%
2022-10-24 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-21 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-20 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-19 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-18 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-17 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-14 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-13 0 1.830 1.600 - - - 0 0 - 1.678 1.467 - - - 0 - 0.00%
2022-10-12 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-11 0 1.830 1.590 - - - 0 0 - 1.678 1.458 - - - 0 - 0.00%
2022-10-10 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-07 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-10-06 0 1.830 - 1.830 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2022-10-05 0 1.830 1.200 1.830 - - 0 0 - 1.678 1.101 1.678 - - 0 - 0.00%
2022-10-03 0 1.830 1.500 1.830 - - 0 0 - 1.678 1.376 1.678 - - 0 - 0.00%
2022-09-30 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-09-29 0 1.830 - 2.160 - - 0 0 - 1.678 - 1.981 - - 0 - 0.00%
2022-09-28 0 1.830 1.470 - - - 0 0 - 1.678 1.348 - - - 0 - 0.00%
2022-09-27 0 1.830 1.500 1.830 - - 0 0 - 1.678 1.376 1.678 - - 0 - 0.00%
2022-09-26 0 1.830 - 1.830 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
2022-09-23 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-09-22 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-09-21 0 1.830 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2022-09-20 0 1.830 1.400 - - - 0 0 - 1.678 1.284 - - - 0 - 0.00%
2022-09-19 0 1.830 1.400 - 1.830 1.830 200 366 1.8300 1.678 1.284 - 1.678 1.678 218 1.6783 0.00%
2022-09-16 0 1.830 1.590 1.830 - - 0 0 - 1.678 1.458 1.678 - - 0 - 0.00%
2022-09-15 0 1.830 1.670 - - - 0 0 - 1.678 1.532 - - - 0 - 0.00%
2022-09-14 0 1.830 1.830 - 1.820 1.830 80,200 146,670 1.8288 1.678 1.678 - 1.669 1.678 87,450 1.6772 -4.69%
2022-09-13 0 1.920 1.730 1.950 1.700 1.950 14,600 27,892 1.9104 1.761 1.587 1.788 1.559 1.788 15,920 1.7520 -6.80%
2022-09-09 0 2.060 2.020 2.060 2.010 2.490 43,200 99,804 2.3103 1.889 1.853 1.889 1.843 2.284 47,105 2.1188 3.00%
2022-09-08 0 2.000 1.640 2.370 - - 0 0 - 1.834 1.504 2.174 - - 0 - 0.00%
2022-09-07 0 2.000 2.000 2.450 1.970 2.460 17,400 37,824 2.1738 1.834 1.834 2.247 1.807 2.256 18,973 1.9936 -0.99%
2022-09-06 0 2.020 2.000 2.020 2.040 2.360 25,800 53,732 2.0826 1.853 1.834 1.853 1.871 2.164 28,132 1.9100 -21.71%
2022-09-05 0 2.580 2.110 2.500 1.510 2.600 176,200 454,538 2.5797 2.366 1.935 2.293 1.385 2.384 192,128 2.3658 3.20%
2022-09-02 0 2.500 - 2.500 2.300 2.500 3,000 7,210 2.4033 2.293 - 2.293 2.109 2.293 3,271 2.2041 0.00%
2022-09-01 0 2.500 - 2.500 - - 0 0 - 2.293 - 2.293 - - 0 - 0.00%
2022-08-31 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 2.293 - 2.293 2.293 2.293 2,181 2.2927 0.00%
2022-08-30 0 2.500 - 2.500 - - 0 0 - 2.293 - 2.293 - - 0 - -1.96%
2022-08-29 0 2.550 - 2.550 2.600 2.600 800 2,080 2.6000 2.339 - 2.339 2.384 2.384 872 2.3845 -1.92%
2022-08-26 0 2.600 2.400 2.600 - - 0 0 - 2.384 2.201 2.384 - - 0 - 0.00%
2022-08-25 0 2.600 - 2.600 - - 0 0 - 2.384 - 2.384 - - 0 - 0.00%
2022-08-24 0 2.600 - 2.600 2.600 2.600 2,200 5,720 2.6000 2.384 - 2.384 2.384 2.384 2,399 2.3845 -3.70%
2022-08-23 0 2.700 1.710 2.570 2.500 2.700 101,600 270,426 2.6617 2.476 1.568 2.357 2.293 2.476 110,784 2.4410 3.85%
2022-08-22 0 2.600 - 2.600 2.500 2.600 20,000 51,000 2.5500 2.384 - 2.384 2.293 2.384 21,808 2.3386 5.26%
2022-08-19 0 2.470 - 2.470 - - 0 0 - 2.265 - 2.265 - - 0 - -5.00%
2022-08-18 0 2.600 - 2.600 - - 0 0 - 2.384 - 2.384 - - 0 - 0.00%
2022-08-17 0 2.600 - 2.600 2.600 2.600 5,000 13,000 2.6000 2.384 - 2.384 2.384 2.384 5,452 2.3845 -3.35%
2022-08-16 0 2.690 1.890 2.560 2.500 2.800 125,800 340,056 2.7031 2.467 1.733 2.348 2.293 2.568 137,172 2.4791 3.46%
2022-08-15 0 2.600 2.600 2.720 2.040 3.150 158,000 421,968 2.6707 2.384 2.384 2.495 1.871 2.889 172,282 2.4493 44.44%
2022-08-12 0 1.800 - 1.990 - - 0 0 - 1.651 - 1.825 - - 0 - 0.00%
2022-08-11 0 1.800 - 1.990 - - 0 0 - 1.651 - 1.825 - - 0 - 0.00%
2022-08-10 0 1.800 1.400 1.930 - - 0 0 - 1.651 1.284 1.770 - - 0 - 0.00%
2022-08-09 0 1.800 - 1.980 - - 0 0 - 1.651 - 1.816 - - 0 - 0.00%
2022-08-08 0 1.800 1.530 1.990 - - 0 0 - 1.651 1.403 1.825 - - 0 - 0.00%
2022-08-05 0 1.800 - 1.900 - - 0 0 - 1.651 - 1.742 - - 0 - 0.00%
2022-08-04 0 1.800 1.550 1.900 - - 0 0 - 1.651 1.422 1.742 - - 0 - 0.00%
2022-08-03 0 1.800 - 1.990 - - 0 0 - 1.651 - 1.825 - - 0 - 0.00%
2022-08-02 0 1.800 1.800 - 1.600 1.750 1,000 1,710 1.7100 1.651 1.651 - 1.467 1.605 1,090 1.5682 2.86%
2022-08-01 0 1.750 1.600 1.900 1.580 1.750 2,400 3,826 1.5942 1.605 1.467 1.742 1.449 1.605 2,617 1.4620 0.00%
2022-07-29 0 1.750 1.650 1.880 1.560 1.800 20,400 34,406 1.6866 1.605 1.513 1.724 1.431 1.651 22,244 1.5467 -6.91%
2022-07-28 0 1.880 1.780 1.880 - - 0 0 - 1.724 1.632 1.724 - - 0 - 0.00%
2022-07-27 0 1.880 1.760 1.880 - - 0 0 - 1.724 1.614 1.724 - - 0 - -1.05%
2022-07-26 0 1.900 1.760 1.900 1.900 1.900 12,000 22,800 1.9000 1.742 1.614 1.742 1.742 1.742 13,085 1.7425 0.53%
2022-07-25 0 1.890 1.760 1.890 1.880 1.900 9,800 18,428 1.8804 1.733 1.614 1.733 1.724 1.742 10,686 1.7245 -5.50%
2022-07-22 0 2.000 1.770 1.900 1.900 2.000 30,400 59,800 1.9671 1.834 1.623 1.742 1.742 1.834 33,148 1.8040 5.26%
2022-07-21 0 1.900 1.760 1.900 - - 0 0 - 1.742 1.614 1.742 - - 0 - 0.00%
2022-07-20 0 1.900 1.760 1.900 - - 0 0 - 1.742 1.614 1.742 - - 0 - 0.00%
2022-07-19 0 1.900 1.760 1.910 - - 0 0 - 1.742 1.614 1.752 - - 0 - 0.00%
2022-07-18 0 1.900 1.760 1.900 - - 0 0 - 1.742 1.614 1.742 - - 0 - 0.00%
2022-07-15 0 1.900 1.760 1.900 - - 0 0 - 1.742 1.614 1.742 - - 0 - 0.00%
2022-07-14 0 1.900 1.760 1.900 1.900 1.900 6,000 11,400 1.9000 1.742 1.614 1.742 1.742 1.742 6,542 1.7425 0.00%
2022-07-13 0 1.900 1.760 1.900 - - 0 0 - 1.742 1.614 1.742 - - 0 - 0.00%
2022-07-12 0 1.900 1.760 1.900 1.900 1.900 2,000 3,800 1.9000 1.742 1.614 1.742 1.742 1.742 2,181 1.7425 0.00%
2022-07-11 0 1.900 1.760 1.900 - - 0 0 - 1.742 1.614 1.742 - - 0 - 0.00%
2022-07-08 0 1.900 1.810 1.900 1.900 1.900 6,800 12,920 1.9000 1.742 1.660 1.742 1.742 1.742 7,415 1.7425 0.00%
2022-07-07 0 1.900 1.760 1.900 1.900 1.900 12,000 22,800 1.9000 1.742 1.614 1.742 1.742 1.742 13,085 1.7425 0.00%
2022-07-06 0 1.900 1.800 1.900 1.900 1.900 3,200 6,080 1.9000 1.742 1.651 1.742 1.742 1.742 3,489 1.7425 2.70%
2022-07-05 0 1.850 1.850 1.900 1.850 1.900 20,400 38,740 1.8990 1.697 1.697 1.742 1.697 1.742 22,244 1.7416 -2.63%
2022-07-04 0 1.900 1.820 2.000 - - 0 0 - 1.742 1.669 1.834 - - 0 - 0.00%
2022-06-30 0 1.900 1.800 1.900 1.900 2.000 72,000 141,800 1.9694 1.742 1.651 1.742 1.742 1.834 78,508 1.8062 0.00%
2022-06-29 0 1.900 1.900 2.000 1.760 2.000 27,000 49,576 1.8361 1.742 1.742 1.834 1.614 1.834 29,441 1.6839 -5.00%
2022-06-28 0 2.000 1.760 2.000 2.000 2.000 1,000 2,000 2.0000 1.834 1.614 1.834 1.834 1.834 1,090 1.8342 -2.44%
2022-06-27 0 2.050 1.760 2.000 - - 0 0 - 1.880 1.614 1.834 - - 0 - 0.00%
2022-06-24 0 2.050 1.760 1.950 1.890 2.130 12,400 23,486 1.8940 1.880 1.614 1.788 1.733 1.953 13,521 1.7370 8.47%
2022-06-23 0 1.890 1.760 1.890 1.890 1.890 20,000 37,800 1.8900 1.733 1.614 1.733 1.733 1.733 21,808 1.7333 0.00%
2022-06-22 0 1.890 1.760 1.890 - - 0 0 - 1.733 1.614 1.733 - - 0 - 0.00%
2022-06-21 0 1.890 1.760 1.890 1.890 1.900 31,800 60,152 1.8916 1.733 1.614 1.733 1.733 1.742 34,675 1.7348 -0.53%
2022-06-20 0 1.900 1.850 1.900 1.800 1.900 23,000 43,620 1.8965 1.742 1.697 1.742 1.651 1.742 25,079 1.7393 0.00%
2022-06-17 0 1.900 1.900 1.940 1.900 1.940 6,600 12,564 1.9036 1.742 1.742 1.779 1.742 1.779 7,197 1.7458 -2.06%
2022-06-16 0 1.940 1.930 1.940 1.940 1.940 32,000 62,230 1.9447 1.779 1.770 1.779 1.779 1.779 34,893 1.7835 -0.51%
2022-06-15 0 1.950 1.930 1.950 1.950 1.950 1,200 2,320 1.9333 1.788 1.770 1.788 1.788 1.788 1,308 1.7731 0.00%
2022-06-14 0 1.950 1.900 1.950 1.940 1.950 11,600 22,594 1.9478 1.788 1.742 1.788 1.779 1.788 12,649 1.7863 -1.52%
2022-06-13 0 1.980 1.900 2.000 1.990 2.000 3,600 7,174 1.9928 1.816 1.742 1.834 1.825 1.834 3,925 1.8276 -1.00%
2022-06-10 0 2.000 1.760 2.000 2.000 2.000 1,200 2,400 2.0000 1.834 1.614 1.834 1.834 1.834 1,308 1.8342 -1.96%
2022-06-09 0 2.040 1.540 2.000 2.060 2.060 36,800 75,808 2.0600 1.871 1.412 1.834 1.889 1.889 40,127 1.8892 -0.97%
2022-06-08 0 2.060 2.060 2.100 2.060 2.060 19,800 40,788 2.0600 1.889 1.889 1.926 1.889 1.889 21,590 1.8892 -1.90%
2022-06-07 0 2.100 2.060 2.100 - - 0 0 - 1.926 1.889 1.926 - - 0 - -2.33%
2022-06-06 0 2.150 2.110 2.150 - - 0 0 - 1.972 1.935 1.972 - - 0 - -2.27%
2022-06-02 0 2.200 2.060 2.200 2.200 2.200 800 1,760 2.2000 2.018 1.889 2.018 2.018 2.018 872 2.0176 0.00%
2022-06-01 0 2.200 2.000 - - - 0 0 - 2.018 1.834 - - - 0 - 0.00%
2022-05-31 0 2.200 2.050 2.200 2.200 2.200 4,000 8,800 2.2000 2.018 1.880 2.018 2.018 2.018 4,362 2.0176 6.28%
2022-05-30 0 2.070 2.050 - 2.060 2.070 17,400 35,958 2.0666 1.898 1.880 - 1.889 1.898 18,973 1.8952 -5.05%
2022-05-27 0 2.180 2.060 2.170 2.200 2.300 4,000 8,900 2.2250 1.999 1.889 1.990 2.018 2.109 4,362 2.0405 -9.17%
2022-05-26 0 2.400 2.060 2.400 - - 0 0 - 2.201 1.889 2.201 - - 0 - 0.00%
2022-05-25 0 2.400 2.060 2.400 2.400 2.400 5,000 12,000 2.4000 2.201 1.889 2.201 2.201 2.201 5,452 2.2010 0.00%
2022-05-24 0 2.400 2.060 2.400 - - 0 0 - 2.201 1.889 2.201 - - 0 - 0.00%
2022-05-23 0 2.400 2.060 2.400 - - 0 0 - 2.201 1.889 2.201 - - 0 - 0.00%
2022-05-20 0 2.400 2.060 2.400 - - 0 0 - 2.201 1.889 2.201 - - 0 - 0.00%
2022-05-19 0 2.400 2.060 2.400 - - 0 0 - 2.201 1.889 2.201 - - 0 - 0.00%
2022-05-18 0 2.400 - 2.400 2.400 2.400 4,400 10,560 2.4000 2.201 - 2.201 2.201 2.201 4,798 2.2010 -1.64%
2022-05-17 0 2.440 2.060 2.440 2.430 2.460 12,000 29,386 2.4488 2.238 1.889 2.238 2.229 2.256 13,085 2.2458 -2.01%
2022-05-16 0 2.490 - 2.720 - - 0 0 - 2.284 - 2.495 - - 0 - 0.00%
2022-05-13 0 2.490 - 2.490 - - 0 0 - 2.284 - 2.284 - - 0 - -0.40%
2022-05-12 0 2.500 - 2.500 2.500 2.500 3,000 7,500 2.5000 2.293 - 2.293 2.293 2.293 3,271 2.2927 -3.85%
2022-05-11 0 2.600 2.360 2.600 2.590 2.600 10,000 25,982 2.5982 2.384 2.164 2.384 2.375 2.384 10,904 2.3828 0.00%
2022-05-10 0 2.600 - 2.600 - - 0 0 - 2.384 - 2.384 - - 0 - 0.00%
2022-05-06 0 2.600 - 2.600 - - 0 0 - 2.384 - 2.384 - - 0 - 0.00%
2022-05-05 0 2.600 - 2.930 - - 0 0 - 2.384 - 2.687 - - 0 - 0.00%
2022-05-04 0 2.600 - 2.600 - - 0 0 - 2.384 - 2.384 - - 0 - 0.00%
2022-05-03 0 2.600 - 2.600 2.600 2.610 14,800 38,498 2.6012 2.384 - 2.384 2.384 2.394 16,138 2.3856 0.00%
2022-04-29 0 2.600 - 2.600 - - 0 0 - 2.384 - 2.384 - - 0 - 0.00%
2022-04-28 0 2.600 - 2.600 - - 0 0 - 2.384 - 2.384 - - 0 - 0.00%
2022-04-27 0 2.600 - 2.600 - - 0 0 - 2.384 - 2.384 - - 0 - -2.26%
2022-04-26 0 2.660 - 2.660 - - 0 0 - 2.439 - 2.439 - - 0 - -3.27%
2022-04-25 0 2.750 - 2.750 - - 0 0 - 2.522 - 2.522 - - 0 - -1.79%
2022-04-22 0 2.800 - 2.800 - - 0 0 - 2.568 - 2.568 - - 0 - 0.00%
2022-04-21 0 2.800 - 2.800 - - 0 0 - 2.568 - 2.568 - - 0 - 0.00%
2022-04-20 0 2.800 - 2.910 - - 0 0 - 2.568 - 2.669 - - 0 - 0.00%
2022-04-19 0 2.800 2.560 2.850 - - 0 0 - 2.568 2.348 2.614 - - 0 - 0.00%
2022-04-14 0 2.800 - 2.850 - - 0 0 - 2.568 - 2.614 - - 0 - 0.00%
2022-04-13 0 2.800 - 2.800 - - 0 0 - 2.568 - 2.568 - - 0 - 0.00%
2022-04-12 0 2.800 - 2.800 - - 0 0 - 2.568 - 2.568 - - 0 - 0.00%
2022-04-11 0 2.800 - 2.800 - - 0 0 - 2.568 - 2.568 - - 0 - 0.00%
2022-04-08 0 2.800 - 2.970 - - 0 0 - 2.568 - 2.724 - - 0 - 0.00%
2022-04-07 0 2.800 2.060 2.800 2.800 2.870 20,000 56,700 2.8350 2.568 1.889 2.568 2.568 2.632 21,808 2.6000 -2.44%
2022-04-06 0 2.870 2.630 2.980 - - 0 0 - 2.632 2.412 2.733 - - 0 - 0.00%
2022-04-04 0 2.870 2.060 2.950 2.860 2.870 2,800 8,028 2.8671 2.632 1.889 2.705 2.623 2.632 3,053 2.6295 0.00%
2022-04-01 0 2.870 2.360 2.870 - - 0 0 - 2.632 2.164 2.632 - - 0 - -0.35%
2022-03-31 0 2.880 - 2.880 - - 0 0 - 2.641 - 2.641 - - 0 - 0.00%
2022-03-30 0 2.880 2.700 2.900 2.690 2.880 31,400 87,420 2.7841 2.641 2.476 2.660 2.467 2.641 34,238 2.5533 7.06%
2022-03-29 0 2.690 2.060 2.690 2.700 2.700 4,600 12,420 2.7000 2.467 1.889 2.467 2.476 2.476 5,016 2.4762 4.26%
2022-03-28 0 2.580 2.060 2.700 - - 0 0 - 2.366 1.889 2.476 - - 0 - 0.00%
2022-03-25 0 2.580 2.180 2.620 - - 0 0 - 2.366 1.999 2.403 - - 0 - 0.00%
2022-03-24 0 2.580 2.350 2.620 - - 0 0 - 2.366 2.155 2.403 - - 0 - 0.00%
2022-03-23 0 2.580 2.150 2.620 - - 0 0 - 2.366 1.972 2.403 - - 0 - 0.00%
2022-03-22 0 2.580 2.400 2.620 2.580 2.580 10,000 25,800 2.5800 2.366 2.201 2.403 2.366 2.366 10,904 2.3661 0.00%
2022-03-21 0 2.580 2.060 2.590 - - 0 0 - 2.366 1.889 2.375 - - 0 - 0.00%
2022-03-18 0 2.580 - 2.610 - - 0 0 - 2.366 - 2.394 - - 0 - 0.00%
2022-03-17 0 2.580 2.350 2.610 2.580 2.580 1,600 4,128 2.5800 2.366 2.155 2.394 2.366 2.366 1,745 2.3661 0.00%
2022-03-16 0 2.580 2.070 2.580 2.590 2.590 8,200 21,238 2.5900 2.366 1.898 2.366 2.375 2.375 8,941 2.3753 -0.77%
2022-03-15 0 2.600 - 2.590 - - 0 0 - 2.384 - 2.375 - - 0 - -1.89%
2022-03-14 0 2.650 2.180 2.640 2.310 2.660 3,200 8,092 2.5288 2.430 1.999 2.421 2.118 2.439 3,489 2.3191 -1.85%
2022-03-11 0 2.700 - 2.700 - - 0 0 - 2.476 - 2.476 - - 0 - -3.57%
2022-03-10 0 2.800 2.080 2.870 2.060 2.800 15,000 33,052 2.2035 2.568 1.908 2.632 1.889 2.568 16,356 2.0208 17.15%
2022-03-09 0 2.390 2.130 2.390 2.390 2.390 200 478 2.3900 2.192 1.953 2.192 2.192 2.192 218 2.1919 8.64%
2022-03-08 0 2.200 2.120 - 2.200 2.200 2,000 4,400 2.2000 2.018 1.944 - 2.018 2.018 2,181 2.0176 0.00%
2022-03-07 0 2.200 2.120 2.200 2.190 2.200 53,400 117,470 2.1998 2.018 1.944 2.018 2.008 2.018 58,227 2.0174 3.29%
2022-03-04 0 2.130 2.130 2.880 2.060 2.400 16,000 37,876 2.3673 1.953 1.953 2.641 1.889 2.201 17,446 2.1710 -10.50%
2022-03-03 0 2.380 2.380 2.650 - - 0 0 - 2.183 2.183 2.430 - - 0 - 0.00%
2022-03-02 0 2.380 2.380 2.440 - - 0 0 - 2.183 2.183 2.238 - - 0 - 0.42%
2022-03-01 0 2.370 2.370 2.440 - - 0 0 - 2.174 2.174 2.238 - - 0 - 0.00%
2022-02-28 0 2.370 2.370 2.460 2.370 2.370 1,200 2,844 2.3700 2.174 2.174 2.256 2.174 2.174 1,308 2.1735 -1.25%
2022-02-25 0 2.400 2.380 2.600 - - 0 0 - 2.201 2.183 2.384 - - 0 - 0.00%
2022-02-24 0 2.400 2.400 - - - 0 0 - 2.201 2.201 - - - 0 - 0.84%
2022-02-23 0 2.380 2.380 - - - 0 0 - 2.183 2.183 - - - 0 - 0.00%
2022-02-22 0 2.380 2.380 - 2.380 2.380 1,000 2,380 2.3800 2.183 2.183 - 2.183 2.183 1,090 2.1827 -0.42%
2022-02-21 0 2.390 2.380 - 2.390 2.390 2,000 4,780 2.3900 2.192 2.183 - 2.192 2.192 2,181 2.1919 0.00%
2022-02-18 0 2.390 2.380 2.400 - - 0 0 - 2.192 2.183 2.201 - - 0 - -0.42%
2022-02-17 0 2.400 2.380 2.600 - - 0 0 - 2.201 2.183 2.384 - - 0 - 0.00%
2022-02-16 0 2.400 2.380 2.400 2.370 2.400 3,400 8,118 2.3876 2.201 2.183 2.201 2.174 2.201 3,707 2.1897 0.00%
2022-02-15 0 2.400 2.370 - - - 0 0 - 2.201 2.174 - - - 0 - 0.00%
2022-02-14 0 2.400 2.370 - - - 0 0 - 2.201 2.174 - - - 0 - 0.00%
2022-02-11 0 2.400 2.370 - - - 0 0 - 2.201 2.174 - - - 0 - 0.00%
2022-02-10 0 2.400 2.370 - - - 0 0 - 2.201 2.174 - - - 0 - 0.00%
2022-02-09 0 2.400 2.370 - - - 0 0 - 2.201 2.174 - - - 0 - 0.00%
2022-02-08 0 2.400 2.370 - - - 0 0 - 2.201 2.174 - - - 0 - 0.00%
2022-02-07 0 2.400 2.400 - 2.370 2.390 4,200 10,034 2.3890 2.201 2.201 - 2.174 2.192 4,580 2.1910 -1.64%
2022-02-04 0 2.440 2.440 2.720 2.440 2.440 400 976 2.4400 2.238 2.238 2.495 2.238 2.238 436 2.2377 -0.81%
2022-01-31 0 2.460 2.410 2.580 - - 0 0 - 2.256 2.210 2.366 - - 0 - 0.00%
2022-01-28 0 2.460 2.400 2.690 - - 0 0 - 2.256 2.201 2.467 - - 0 - 0.00%
2022-01-27 0 2.460 2.440 2.580 2.460 2.540 20,400 50,810 2.4907 2.256 2.238 2.366 2.256 2.329 22,244 2.2842 -2.77%
2022-01-26 0 2.530 2.530 2.890 2.530 2.540 8,000 20,266 2.5333 2.320 2.320 2.650 2.320 2.329 8,723 2.3232 -0.39%
2022-01-25 0 2.540 2.530 2.880 2.540 2.750 2,400 6,516 2.7150 2.329 2.320 2.641 2.329 2.522 2,617 2.4899 -9.29%
2022-01-24 0 2.800 2.540 2.920 2.800 2.800 200,000 560,000 2.8000 2.568 2.329 2.678 2.568 2.568 218,079 2.5679 -2.78%
2022-01-21 0 2.880 2.550 2.890 - - 0 0 - 2.641 2.339 2.650 - - 0 - 0.00%
2022-01-20 0 2.880 2.550 2.880 - - 0 0 - 2.641 2.339 2.641 - - 0 - -0.35%
2022-01-19 0 2.890 2.520 2.890 - - 0 0 - 2.650 2.311 2.650 - - 0 - 0.00%
2022-01-18 0 2.890 2.510 2.890 2.900 2.900 10,000 29,000 2.9000 2.650 2.302 2.650 2.660 2.660 10,904 2.6596 2.48%
2022-01-17 0 2.820 2.520 2.890 - - 0 0 - 2.586 2.311 2.650 - - 0 - 0.00%
2022-01-14 0 2.820 2.530 2.820 - - 0 0 - 2.586 2.320 2.586 - - 0 - -1.40%
2022-01-13 0 2.860 2.520 2.860 2.840 2.900 2,800 7,984 2.8514 2.623 2.311 2.623 2.605 2.660 3,053 2.6150 0.70%
2022-01-12 0 2.840 2.600 2.840 2.430 2.850 8,600 24,086 2.8007 2.605 2.384 2.605 2.229 2.614 9,377 2.5685 1.43%
2022-01-11 0 2.800 2.660 2.890 - - 0 0 - 2.568 2.439 2.650 - - 0 - 0.00%
2022-01-10 0 2.800 2.660 2.870 2.800 2.880 151,600 435,288 2.8713 2.568 2.439 2.632 2.568 2.641 165,304 2.6333 -2.78%
2022-01-07 0 2.880 2.660 2.880 - - 0 0 - 2.641 2.439 2.641 - - 0 - -0.35%
2022-01-06 0 2.890 2.660 2.890 - - 0 0 - 2.650 2.439 2.650 - - 0 - -0.34%
2022-01-05 0 2.900 2.660 2.900 2.900 2.910 132,200 383,490 2.9008 2.660 2.439 2.660 2.660 2.669 144,150 2.6603 0.69%
2022-01-04 0 2.880 2.400 3.120 - - 0 0 - 2.641 2.201 2.861 - - 0 - 0.00%
2022-01-03 0 2.880 - 3.120 - - 0 0 - 2.641 - 2.861 - - 0 - 0.00%
2021-12-31 0 2.880 - 3.030 - - 0 0 - 2.641 - 2.779 - - 0 - 0.00%
2021-12-30 0 2.880 - 3.120 - - 0 0 - 2.641 - 2.861 - - 0 - 0.00%
2021-12-29 0 2.880 - 3.090 - - 0 0 - 2.641 - 2.834 - - 0 - 0.00%
2021-12-28 0 2.880 - 2.990 - - 0 0 - 2.641 - 2.742 - - 0 - 0.00%
2021-12-24 0 2.880 - 3.000 - - 0 0 - 2.641 - 2.751 - - 0 - 0.00%
2021-12-23 0 2.880 - 3.000 - - 0 0 - 2.641 - 2.751 - - 0 - 0.00%
2021-12-22 0 2.880 - 3.000 - - 0 0 - 2.641 - 2.751 - - 0 - 0.00%
2021-12-21 0 2.880 2.420 2.980 - - 0 0 - 2.641 2.219 2.733 - - 0 - 0.00%
2021-12-20 0 2.880 - 3.000 - - 0 0 - 2.641 - 2.751 - - 0 - 0.00%
2021-12-17 0 2.880 - 2.920 - - 0 0 - 2.641 - 2.678 - - 0 - 0.00%
2021-12-16 0 2.880 - 2.950 - - 0 0 - 2.641 - 2.705 - - 0 - 0.00%
2021-12-15 0 2.880 - 2.920 - - 0 0 - 2.641 - 2.678 - - 0 - 0.00%
2021-12-14 0 2.880 - 2.950 - - 0 0 - 2.641 - 2.705 - - 0 - 0.00%
2021-12-13 0 2.880 - 2.950 - - 0 0 - 2.641 - 2.705 - - 0 - 0.00%
2021-12-10 0 2.880 2.600 2.890 2.760 2.950 20,200 56,790 2.8114 2.641 2.384 2.650 2.531 2.705 22,026 2.5783 2.86%
2021-12-09 0 2.800 2.400 2.830 2.770 2.800 108,000 300,236 2.7800 2.568 2.201 2.595 2.540 2.568 117,763 2.5495 1.08%
2021-12-08 0 2.770 2.400 2.770 - - 0 0 - 2.540 2.201 2.540 - - 0 - 0.00%
2021-12-07 0 2.770 2.410 2.770 - - 0 0 - 2.540 2.210 2.540 - - 0 - 0.00%
2021-12-06 0 2.770 2.410 2.770 - - 0 0 - 2.540 2.210 2.540 - - 0 - -1.07%
2021-12-03 0 2.800 2.400 2.800 2.400 2.800 22,400 60,708 2.7102 2.568 2.201 2.568 2.201 2.568 24,425 2.4855 1.82%
2021-12-02 0 2.750 2.390 2.750 - - 0 0 - 2.522 2.192 2.522 - - 0 - -1.79%
2021-12-01 0 2.800 - 2.800 - - 0 0 - 2.568 - 2.568 - - 0 - -1.41%
2021-11-30 0 2.840 - 2.860 - - 0 0 - 2.605 - 2.623 - - 0 - 0.00%
2021-11-29 0 2.840 - 2.840 - - 0 0 - 2.605 - 2.605 - - 0 - -2.07%
2021-11-26 0 2.900 2.390 2.900 2.900 2.900 200 580 2.9000 2.660 2.192 2.660 2.660 2.660 218 2.6596 9.85%
2021-11-25 0 2.640 2.640 - 2.410 2.410 400 964 2.4100 2.421 2.421 - 2.210 2.210 436 2.2102 9.54%
2021-11-24 0 2.410 2.410 2.640 - - 0 0 - 2.210 2.210 2.421 - - 0 - 0.00%
2021-11-23 0 2.410 2.410 2.640 - - 0 0 - 2.210 2.210 2.421 - - 0 - 0.00%
2021-11-22 0 2.410 2.410 - - - 0 0 - 2.210 2.210 - - - 0 - 0.00%
2021-11-19 0 2.410 2.410 - - - 0 0 - 2.210 2.210 - - - 0 - 0.00%
2021-11-18 0 2.410 2.410 - 2.410 2.450 40,000 97,224 2.4306 2.210 2.210 - 2.210 2.247 43,616 2.2291 -1.63%
2021-11-17 0 2.450 2.450 2.560 2.420 2.530 15,600 37,936 2.4318 2.247 2.247 2.348 2.219 2.320 17,010 2.2302 -4.30%
2021-11-16 0 2.560 2.500 2.560 2.560 2.560 14,000 35,840 2.5600 2.348 2.293 2.348 2.348 2.348 15,266 2.3478 0.00%
2021-11-15 0 2.560 2.500 - 2.540 2.560 11,200 28,648 2.5579 2.348 2.293 - 2.329 2.348 12,212 2.3458 -0.78%
2021-11-12 0 2.580 2.540 - - - 0 0 - 2.366 2.329 - - - 0 - 0.00%
2021-11-11 0 2.580 2.450 - - - 0 0 - 2.366 2.247 - - - 0 - 0.00%
2021-11-10 0 2.580 2.450 2.780 - - 0 0 - 2.366 2.247 2.550 - - 0 - 0.00%
2021-11-09 0 2.580 2.500 - - - 0 0 - 2.366 2.293 - - - 0 - 0.00%
2021-11-08 0 2.580 2.410 - - - 0 0 - 2.366 2.210 - - - 0 - 0.00%
2021-11-05 0 2.580 2.580 2.880 2.580 2.580 45,600 117,648 2.5800 2.366 2.366 2.641 2.366 2.366 49,722 2.3661 0.00%
2021-11-04 0 2.580 2.580 - 2.580 2.590 70,000 180,700 2.5814 2.366 2.366 - 2.366 2.375 76,328 2.3674 0.00%
2021-11-03 0 2.580 2.580 2.840 - - 0 0 - 2.366 2.366 2.605 - - 0 - 0.00%
2021-11-02 0 2.580 2.500 - - - 0 0 - 2.366 2.293 - - - 0 - 0.00%
2021-11-01 0 2.580 2.450 - - - 0 0 - 2.366 2.247 - - - 0 - 0.00%
2021-10-29 0 2.580 2.580 2.820 2.580 2.580 6,600 17,028 2.5800 2.366 2.366 2.586 2.366 2.366 7,197 2.3661 0.00%
2021-10-28 0 2.580 2.580 2.820 2.510 2.580 119,600 308,148 2.5765 2.366 2.366 2.586 2.302 2.366 130,411 2.3629 0.39%
2021-10-27 0 2.570 2.570 - 2.570 2.570 18,000 46,260 2.5700 2.357 2.357 - 2.357 2.357 19,627 2.3569 0.00%
2021-10-26 0 2.570 2.570 2.980 2.550 3.200 1,200 3,564 2.9700 2.357 2.357 2.733 2.339 2.935 1,308 2.7238 -1.15%
2021-10-25 0 2.600 2.600 2.800 2.600 2.600 43,000 111,800 2.6000 2.384 2.384 2.568 2.384 2.384 46,887 2.3845 0.00%
2021-10-22 0 2.600 2.500 2.600 2.600 2.600 100,000 260,000 2.6000 2.384 2.293 2.384 2.384 2.384 109,040 2.3845 0.00%
2021-10-21 0 2.600 2.500 2.600 2.500 2.600 22,800 58,580 2.5693 2.384 2.293 2.384 2.293 2.384 24,861 2.3563 0.00%
2021-10-20 0 2.600 2.410 - 2.600 2.600 7,000 18,200 2.6000 2.384 2.210 - 2.384 2.384 7,633 2.3845 1.96%
2021-10-19 0 2.550 2.550 2.600 - - 0 0 - 2.339 2.339 2.384 - - 0 - 0.00%
2021-10-18 0 2.550 2.540 2.600 - - 0 0 - 2.339 2.329 2.384 - - 0 - 0.00%
2021-10-15 0 2.550 2.370 2.600 2.360 2.600 155,200 402,722 2.5949 2.339 2.174 2.384 2.164 2.384 169,229 2.3797 -1.92%
2021-10-12 0 2.600 2.360 2.600 - - 0 0 - 2.384 2.164 2.384 - - 0 - 0.00%
2021-10-11 0 2.600 - 2.600 2.600 2.620 54,200 141,724 2.6148 2.384 - 2.384 2.384 2.403 59,099 2.3981 0.00%
2021-10-08 0 2.600 2.360 2.600 - - 0 0 - 2.384 2.164 2.384 - - 0 - 0.00%
2021-10-07 0 2.600 2.460 2.600 - - 0 0 - 2.384 2.256 2.384 - - 0 - 0.00%
2021-10-06 0 2.600 2.200 2.660 2.600 2.600 2,000 5,200 2.6000 2.384 2.018 2.439 2.384 2.384 2,181 2.3845 -2.26%
2021-10-05 0 2.660 - 2.660 2.660 2.660 9,200 24,472 2.6600 2.439 - 2.439 2.439 2.439 10,032 2.4395 0.00%
2021-10-04 0 2.660 2.250 2.660 - - 0 0 - 2.439 2.063 2.439 - - 0 - 0.00%
2021-09-30 0 2.660 2.550 2.660 2.660 2.660 1,000 2,660 2.6600 2.439 2.339 2.439 2.439 2.439 1,090 2.4395 0.00%
2021-09-29 0 2.660 2.550 2.660 2.660 2.660 10,400 27,664 2.6600 2.439 2.339 2.439 2.439 2.439 11,340 2.4395 5.14%
2021-09-28 0 2.530 2.550 2.690 - - 0 0 - 2.320 2.339 2.467 - - 0 - 0.00%
2021-09-27 0 2.530 2.130 2.530 2.500 2.530 7,800 19,628 2.5164 2.320 1.953 2.320 2.293 2.320 8,505 2.3078 0.00%
2021-09-24 0 2.530 2.530 2.600 2.520 2.560 18,200 46,176 2.5371 2.320 2.320 2.384 2.311 2.348 19,845 2.3268 -0.78%
2021-09-23 0 2.550 2.550 2.750 2.520 2.600 30,600 78,656 2.5705 2.339 2.339 2.522 2.311 2.384 33,366 2.3574 2.00%
2021-09-21 0 2.500 2.400 2.700 2.500 2.720 56,600 142,308 2.5143 2.293 2.201 2.476 2.293 2.495 61,716 2.3058 -0.79%
2021-09-20 0 2.520 2.520 2.790 2.510 2.800 40,800 105,288 2.5806 2.311 2.311 2.559 2.302 2.568 44,488 2.3667 -4.18%
2021-09-17 0 2.630 2.620 2.800 2.630 2.800 55,000 146,058 2.6556 2.412 2.403 2.568 2.412 2.568 59,972 2.4354 0.77%
2021-09-16 0 2.610 2.600 2.800 2.610 2.800 57,600 150,716 2.6166 2.394 2.384 2.568 2.394 2.568 62,807 2.3997 -6.79%
2021-09-15 0 2.800 2.660 2.800 2.800 2.800 10,000 28,000 2.8000 2.568 2.439 2.568 2.568 2.568 10,904 2.5679 0.00%
2021-09-14 0 2.800 2.710 2.800 2.800 2.800 39,200 109,760 2.8000 2.568 2.485 2.568 2.568 2.568 42,744 2.5679 0.00%
2021-09-13 0 2.800 2.800 - 2.800 2.800 1,000 2,800 2.8000 2.568 2.568 - 2.568 2.568 1,090 2.5679 0.00%
2021-09-10 0 2.800 2.800 2.950 2.800 2.800 16,000 44,800 2.8000 2.568 2.568 2.705 2.568 2.568 17,446 2.5679 -6.67%
2021-09-09 0 3.000 3.000 3.190 - - 0 0 - 2.751 2.751 2.926 - - 0 - 0.00%
2021-09-08 0 3.000 - 3.000 - - 0 0 - 2.751 - 2.751 - - 0 - 0.00%
2021-09-07 0 3.000 2.650 3.000 2.600 3.000 1,200 3,520 2.9333 2.751 2.430 2.751 2.384 2.751 1,308 2.6902 0.00%
2021-09-06 0 3.000 - 3.300 - - 0 0 - 2.751 - 3.026 - - 0 - 0.00%
2021-09-03 0 3.000 3.000 3.240 - - 0 0 - 2.751 2.751 2.971 - - 0 - 2.04%
2021-09-02 0 2.940 2.940 3.120 - - 0 0 - 2.696 2.696 2.861 - - 0 - 0.00%
2021-09-01 0 2.940 2.940 3.080 2.550 2.940 276,600 752,396 2.7202 2.696 2.696 2.825 2.339 2.696 301,603 2.4947 1.03%
2021-08-31 0 2.910 2.890 3.100 2.620 3.250 53,200 150,650 2.8318 2.669 2.650 2.843 2.403 2.981 58,009 2.5970 -4.59%
2021-08-30 0 3.050 3.050 3.150 2.860 3.310 21,600 68,218 3.1582 2.797 2.797 2.889 2.623 3.036 23,553 2.8964 -8.41%
2021-08-27 0 3.330 3.310 - - - 0 0 - 3.054 3.036 - - - 0 - 0.00%
2021-08-26 0 3.330 3.330 4.000 3.300 3.500 41,000 138,176 3.3701 3.054 3.054 3.668 3.026 3.210 44,706 3.0908 -7.50%
2021-08-25 0 3.600 - 3.600 - - 0 0 - 3.302 - 3.302 - - 0 - -2.70%
2021-08-24 0 3.700 - 3.700 - - 0 0 - 3.393 - 3.393 - - 0 - 0.00%
2021-08-23 0 3.700 - 3.700 - - 0 0 - 3.393 - 3.393 - - 0 - 0.00%
2021-08-20 0 3.700 3.560 3.700 - - 0 0 - 3.393 3.265 3.393 - - 0 - 0.00%
2021-08-19 0 3.700 3.700 4.060 3.700 4.000 4,400 16,880 3.8364 3.393 3.393 3.723 3.393 3.668 4,798 3.5183 -2.63%
2021-08-18 0 3.800 3.800 4.000 3.700 3.790 22,600 84,490 3.7385 3.485 3.485 3.668 3.393 3.476 24,643 3.4286 -5.00%
2021-08-17 0 4.000 3.770 4.000 - - 0 0 - 3.668 3.457 3.668 - - 0 - 0.00%
2021-08-16 0 4.000 3.770 4.000 3.770 4.000 16,000 61,608 3.8505 3.668 3.457 3.668 3.457 3.668 17,446 3.5313 -1.23%
2021-08-13 0 4.050 3.770 4.050 - - 0 0 - 3.714 3.457 3.714 - - 0 - -0.98%
2021-08-12 0 4.090 3.770 4.100 4.100 4.290 2,800 11,556 4.1271 3.751 3.457 3.760 3.760 3.934 3,053 3.7850 -4.66%
2021-08-11 0 4.290 3.770 4.290 3.770 4.300 21,000 79,668 3.7937 3.934 3.457 3.934 3.457 3.944 22,898 3.4792 0.94%
2021-08-10 0 4.250 4.250 4.300 4.250 4.250 200 850 4.2500 3.898 3.898 3.944 3.898 3.898 218 3.8977 0.00%
2021-08-09 0 4.250 3.770 4.250 4.250 4.250 4,600 19,550 4.2500 3.898 3.457 3.898 3.898 3.898 5,016 3.8977 -0.93%
2021-08-06 0 4.290 4.290 4.300 4.290 4.300 6,600 28,366 4.2979 3.934 3.934 3.944 3.934 3.944 7,197 3.9416 -4.67%
2021-08-05 0 4.500 - 4.500 - - 0 0 - 4.127 - 4.127 - - 0 - 0.00%
2021-08-04 0 4.500 4.480 4.500 4.500 4.990 5,200 23,498 4.5188 4.127 4.109 4.127 4.127 4.576 5,670 4.1442 1.12%
2021-08-03 0 4.450 3.770 4.450 4.500 4.500 2,200 9,900 4.5000 4.081 3.457 4.081 4.127 4.127 2,399 4.1269 -1.11%
2021-08-02 0 4.500 4.300 4.500 4.500 4.500 200 900 4.5000 4.127 3.944 4.127 4.127 4.127 218 4.1269 -4.26%
2021-07-30 0 4.700 3.770 4.700 4.700 4.990 8,200 40,860 4.9829 4.310 3.457 4.310 4.310 4.576 8,941 4.5698 -5.81%
2021-07-29 0 4.990 4.460 4.990 4.250 5.000 3,600 15,598 4.3328 4.576 4.090 4.576 3.898 4.585 3,925 3.9736 17.41%
2021-07-28 0 4.250 4.200 4.250 4.250 4.450 37,800 167,290 4.4257 3.898 3.852 3.898 3.898 4.081 41,217 4.0588 0.00%
2021-07-27 0 4.250 3.800 4.250 4.200 4.250 10,800 45,428 4.2063 3.898 3.485 3.898 3.852 3.898 11,776 3.8576 -2.07%
2021-07-26 0 4.340 4.340 4.900 4.200 4.330 11,400 49,048 4.3025 3.980 3.980 4.494 3.852 3.971 12,431 3.9458 -10.70%
2021-07-23 0 4.860 4.700 5.000 4.860 5.120 99,000 494,824 4.9982 4.457 4.310 4.585 4.457 4.696 107,949 4.5839 -4.71%
2021-07-22 0 5.100 4.960 5.100 4.960 5.150 19,800 100,450 5.0732 4.677 4.549 4.677 4.549 4.723 21,590 4.6527 -0.97%
2021-07-21 0 5.150 5.100 5.350 5.100 5.350 56,600 293,350 5.1829 4.723 4.677 4.906 4.677 4.906 61,716 4.7532 -6.02%
2021-07-20 0 5.480 5.370 5.480 5.370 5.530 33,400 183,634 5.4980 5.026 4.925 5.026 4.925 5.072 36,419 5.0422 -0.90%
2021-07-19 0 5.530 5.510 5.550 5.510 5.750 37,800 210,586 5.5711 5.072 5.053 5.090 5.053 5.273 41,217 5.1092 -6.27%
2021-07-16 0 5.900 5.900 5.950 5.900 6.230 66,200 395,950 5.9811 5.411 5.411 5.457 5.411 5.714 72,184 5.4853 -5.14%
2021-07-15 0 6.220 5.960 6.220 5.630 6.600 234,400 1,468,944 6.2668 5.704 5.466 5.704 5.163 6.053 255,589 5.7473 10.48%
2021-07-14 0 5.630 5.570 5.630 5.400 6.600 167,600 1,053,996 6.2888 5.163 5.108 5.163 4.952 6.053 182,750 5.7674 -11.76%
2021-07-13 0 6.380 6.380 6.490 5.000 6.380 316,200 1,878,590 5.9411 5.851 5.851 5.952 4.585 5.851 344,783 5.4486 22.93%
2021-07-12 0 5.190 5.180 5.190 4.550 5.200 120,000 605,610 5.0468 4.760 4.751 4.760 4.173 4.769 130,847 4.6284 14.07%
2021-07-09 0 4.550 4.550 - 4.300 4.600 138,000 620,600 4.4971 4.173 4.173 - 3.944 4.219 150,475 4.1243 1.56%
2021-07-08 0 4.480 4.480 - 4.450 4.480 10,600 47,482 4.4794 4.109 4.109 - 4.081 4.109 11,558 4.1081 1.36%
2021-07-07 0 4.420 4.420 - 4.300 4.420 34,200 147,684 4.3182 4.054 4.054 - 3.944 4.054 37,292 3.9603 0.00%
2021-07-06 0 4.420 4.390 4.420 4.250 4.480 440,000 1,955,570 4.4445 4.054 4.026 4.054 3.898 4.109 479,774 4.0760 -0.45%
2021-07-05 0 4.440 4.440 4.460 4.440 4.900 401,800 1,819,330 4.5279 4.072 4.072 4.090 4.072 4.494 438,121 4.1526 -9.39%
2021-07-02 0 4.900 4.900 5.100 4.350 5.990 154,200 704,576 4.5692 4.494 4.494 4.677 3.989 5.493 168,139 4.1904 12.64%
2021-06-30 0 4.350 4.350 4.500 3.760 5.600 467,800 2,042,708 4.3666 3.989 3.989 4.127 3.448 5.136 510,087 4.0046 16.00%
2021-06-29 0 3.750 3.750 3.930 3.600 4.000 5,200 19,188 3.6900 3.439 3.439 3.604 3.302 3.668 5,670 3.3841 3.31%
2021-06-28 0 3.630 3.630 - 3.630 3.630 92,000 333,440 3.6243 3.329 3.329 - 3.329 3.329 100,316 3.3239 0.00%
2021-06-25 0 3.630 3.560 3.630 3.560 3.630 26,600 94,710 3.5605 3.329 3.265 3.329 3.265 3.329 29,005 3.2654 11.69%
2021-06-24 0 3.250 3.250 3.450 3.090 3.350 2,400 7,568 3.1533 2.981 2.981 3.164 2.834 3.072 2,617 2.8919 3.17%
2021-06-23 0 3.150 3.150 3.930 3.150 3.550 101,400 354,580 3.4968 2.889 2.889 3.604 2.889 3.256 110,566 3.2070 -8.70%
2021-06-22 0 3.450 3.220 3.450 3.220 3.450 3,200 10,396 3.2488 3.164 2.953 3.164 2.953 3.164 3,489 2.9794 0.00%
2021-06-21 0 3.450 3.440 3.450 3.440 3.460 85,600 294,964 3.4458 3.164 3.155 3.164 3.155 3.173 93,338 3.1602 0.00%
2021-06-18 0 3.450 3.200 3.450 3.300 3.490 21,800 73,798 3.3852 3.164 2.935 3.164 3.026 3.201 23,771 3.1046 -1.15%
2021-06-17 0 3.490 3.150 3.490 3.450 3.500 44,200 153,026 3.4621 3.201 2.889 3.201 3.164 3.210 48,195 3.1751 4.18%
2021-06-16 0 3.350 - 3.500 - - 0 0 - 3.072 - 3.210 - - 0 - 0.00%
2021-06-15 0 3.350 3.350 3.500 3.350 3.350 23,600 79,270 3.3589 3.072 3.072 3.210 3.072 3.072 25,733 3.0804 0.00%
2021-06-11 0 3.350 3.350 3.400 3.050 3.350 69,400 231,478 3.3354 3.072 3.072 3.118 2.797 3.072 75,673 3.0589 11.67%
2021-06-10 0 3.000 2.810 3.300 - - 0 0 - 2.751 2.577 3.026 - - 0 - 0.00%
2021-06-09 0 3.000 2.760 3.300 3.000 3.350 13,200 41,466 3.1414 2.751 2.531 3.026 2.751 3.072 14,393 2.8809 0.67%
2021-06-08 0 2.980 2.730 2.980 3.000 3.000 5,000 14,952 2.9904 2.733 2.504 2.733 2.751 2.751 5,452 2.7425 1.02%
2021-06-07 0 2.950 2.950 3.080 2.950 2.950 400 1,180 2.9500 2.705 2.705 2.825 2.705 2.705 436 2.7054 2.08%
2021-06-04 0 2.890 2.760 2.950 - - 0 0 - 2.650 2.531 2.705 - - 0 - 0.00%
2021-06-03 0 2.890 2.730 2.950 - - 0 0 - 2.650 2.504 2.705 - - 0 - 0.00%
2021-06-02 0 2.890 2.800 2.950 2.730 2.890 20,600 57,722 2.8020 2.650 2.568 2.705 2.504 2.650 22,462 2.5697 -0.34%
2021-06-01 0 2.900 2.720 2.900 - - 0 0 - 2.660 2.495 2.660 - - 0 - 0.00%
2021-05-31 0 2.900 2.720 2.950 2.900 2.900 2,000 5,800 2.9000 2.660 2.495 2.705 2.660 2.660 2,181 2.6596 0.69%
2021-05-28 0 2.880 2.720 2.880 - - 0 0 - 2.641 2.495 2.641 - - 0 - -0.35%
2021-05-27 0 2.890 2.720 2.950 - - 0 0 - 2.650 2.495 2.705 - - 0 - 0.00%
2021-05-26 0 2.890 2.720 2.950 - - 0 0 - 2.650 2.495 2.705 - - 0 - 0.00%
2021-05-25 0 2.890 2.720 2.940 - - 0 0 - 2.650 2.495 2.696 - - 0 - 0.00%
2021-05-24 0 2.890 2.720 2.890 - - 0 0 - 2.650 2.495 2.650 - - 0 - -0.34%
2021-05-21 0 2.900 2.720 2.930 2.750 3.000 6,800 19,568 2.8776 2.660 2.495 2.687 2.522 2.751 7,415 2.6391 -1.69%
2021-05-20 0 2.950 2.770 2.950 - - 0 0 - 2.705 2.540 2.705 - - 0 - -2.96%
2021-05-18 0 3.040 2.850 3.040 2.750 3.040 17,200 47,508 2.7621 2.788 2.614 2.788 2.522 2.788 18,755 2.5331 -1.94%
2021-05-17 0 3.100 2.750 3.100 - - 0 0 - 2.843 2.522 2.843 - - 0 - 0.00%
2021-05-14 0 3.100 - 3.100 - - 0 0 - 2.843 - 2.843 - - 0 - -1.59%
2021-05-13 0 3.150 2.800 3.150 - - 0 0 - 2.889 2.568 2.889 - - 0 - 0.00%
2021-05-12 0 3.150 2.800 3.150 - - 0 0 - 2.889 2.568 2.889 - - 0 - -1.56%
2021-05-11 0 3.200 2.820 3.200 3.250 3.300 3,800 12,360 3.2526 2.935 2.586 2.935 2.981 3.026 4,144 2.9830 -3.03%
2021-05-10 0 3.300 2.720 3.300 - - 0 0 - 3.026 2.495 3.026 - - 0 - -2.94%
2021-05-07 0 3.400 - 3.400 - - 0 0 - 3.118 - 3.118 - - 0 - -0.29%
2021-05-06 0 3.410 - 3.410 - - 0 0 - 3.127 - 3.127 - - 0 - -0.29%
2021-05-05 0 3.420 - 3.420 - - 0 0 - 3.136 - 3.136 - - 0 - 0.00%
2021-05-04 0 3.420 - 3.420 - - 0 0 - 3.136 - 3.136 - - 0 - -0.87%
2021-05-03 0 3.450 3.450 3.490 3.400 3.450 11,200 38,600 3.4464 3.164 3.164 3.201 3.118 3.164 12,212 3.1607 7.48%
2021-04-30 0 3.210 3.100 3.210 3.100 3.210 30,600 94,926 3.1022 2.944 2.843 2.944 2.843 2.944 33,366 2.8450 3.55%
2021-04-29 0 3.100 2.720 3.100 - - 0 0 - 2.843 2.495 2.843 - - 0 - 0.00%
2021-04-28 0 3.100 3.100 3.210 3.080 3.100 12,200 37,580 3.0803 2.843 2.843 2.944 2.825 2.843 13,303 2.8250 0.65%
2021-04-27 0 3.080 2.750 3.080 3.080 3.100 800 2,458 3.0725 2.825 2.522 2.825 2.825 2.843 872 2.8178 0.98%
2021-04-26 0 3.050 3.000 3.050 3.000 3.050 3,400 10,210 3.0029 2.797 2.751 2.797 2.751 2.797 3,707 2.7540 5.17%
2021-04-23 0 2.900 2.800 3.000 2.900 2.900 17,400 50,460 2.9000 2.660 2.568 2.751 2.660 2.660 18,973 2.6596 3.57%
2021-04-22 0 2.800 2.700 2.800 2.800 2.800 4,400 12,320 2.8000 2.568 2.476 2.568 2.568 2.568 4,798 2.5679 0.00%
2021-04-21 0 2.800 2.750 2.800 2.750 2.800 9,200 25,660 2.7891 2.568 2.522 2.568 2.522 2.568 10,032 2.5579 0.00%
2021-04-20 0 2.800 2.620 2.800 2.800 2.800 20,400 57,120 2.8000 2.568 2.403 2.568 2.568 2.568 22,244 2.5679 -2.44%
2021-04-19 0 2.870 2.670 2.870 - - 0 0 - 2.632 2.449 2.632 - - 0 - 0.00%
2021-04-16 0 2.870 2.680 2.870 - - 0 0 - 2.632 2.458 2.632 - - 0 - -1.03%
2021-04-15 0 2.900 2.870 2.900 2.880 2.900 31,600 90,866 2.8755 2.660 2.632 2.660 2.641 2.660 34,456 2.6371 0.00%
2021-04-14 0 2.900 2.890 2.900 2.890 2.900 11,200 32,432 2.8957 2.660 2.650 2.660 2.650 2.660 12,212 2.6557 0.69%
2021-04-13 0 2.880 2.880 3.030 2.880 2.880 2,200 6,336 2.8800 2.641 2.641 2.779 2.641 2.641 2,399 2.6412 -0.69%
2021-04-12 0 2.900 2.880 2.900 2.900 2.900 2,000 5,800 2.9000 2.660 2.641 2.660 2.660 2.660 2,181 2.6596 -4.92%
2021-04-09 0 3.050 2.880 2.900 - - 0 0 - 2.797 2.641 2.660 - - 0 - 0.00%
2021-04-08 0 3.050 2.880 2.900 2.920 3.050 8,200 24,060 2.9341 2.797 2.641 2.660 2.678 2.797 8,941 2.6909 -4.98%
2021-04-07 0 3.210 2.900 3.210 - - 0 0 - 2.944 2.660 2.944 - - 0 - 0.00%
2021-04-01 0 3.210 2.900 3.400 - - 800 2,584 3.2300 2.944 2.660 3.118 - - 872 2.9622 0.00%
2021-03-31 0 3.210 2.930 3.230 2.900 3.210 4,400 13,128 2.9836 2.944 2.687 2.962 2.660 2.944 4,798 2.7363 9.93%
2021-03-30 0 2.920 2.900 3.030 - - 0 0 - 2.678 2.660 2.779 - - 0 - 0.00%
2021-03-29 0 2.920 2.920 3.020 - - 0 0 - 2.678 2.678 2.770 - - 0 - 0.00%
2021-03-26 0 2.920 2.880 3.000 2.920 3.000 21,400 64,072 2.9940 2.678 2.641 2.751 2.678 2.751 23,334 2.7458 -2.67%
2021-03-25 0 3.000 2.920 3.200 - - 0 0 - 2.751 2.678 2.935 - - 0 - 0.00%
2021-03-24 0 3.000 2.920 3.200 - - 0 0 - 2.751 2.678 2.935 - - 0 - 0.00%
2021-03-23 0 3.000 3.000 3.150 2.920 3.030 55,400 166,202 3.0000 2.751 2.751 2.889 2.678 2.779 60,408 2.7513 -6.25%
2021-03-22 0 3.200 3.200 3.300 3.110 3.300 18,400 58,612 3.1854 2.935 2.935 3.026 2.852 3.026 20,063 2.9214 6.31%
2021-03-19 0 3.010 2.920 3.100 - - 0 0 - 2.760 2.678 2.843 - - 0 - 0.00%
2021-03-18 0 3.010 2.920 3.010 - - 0 0 - 2.760 2.678 2.760 - - 0 - 0.00%
2021-03-17 0 3.010 2.920 3.010 - - 0 0 - 2.760 2.678 2.760 - - 0 - 0.00%
2021-03-16 0 3.010 2.920 3.400 - - 0 0 - 2.760 2.678 3.118 - - 0 - 0.00%
2021-03-15 0 3.010 3.010 3.100 3.000 3.000 10,200 30,600 3.0000 2.760 2.760 2.843 2.751 2.751 11,122 2.7513 -2.90%
2021-03-12 0 3.100 3.050 3.400 - - 0 0 - 2.843 2.797 3.118 - - 0 - 0.00%
2021-03-11 0 3.100 2.920 3.100 3.100 3.290 12,000 38,530 3.2108 2.843 2.678 2.843 2.843 3.017 13,085 2.9447 -6.06%
2021-03-10 0 3.300 2.690 3.400 - - 0 0 - 3.026 2.467 3.118 - - 0 - 0.00%
2021-03-09 0 3.300 2.720 3.300 - - 0 0 - 3.026 2.495 3.026 - - 0 - 0.00%
2021-03-08 0 3.300 2.680 3.600 3.300 3.400 38,000 126,200 3.3211 3.026 2.458 3.302 3.026 3.118 41,435 3.0457 -2.94%
2021-03-05 0 3.400 2.680 3.700 3.400 3.400 1,400 4,760 3.4000 3.118 2.458 3.393 3.118 3.118 1,527 3.1181 0.00%
2021-03-04 0 3.400 3.000 3.400 3.000 3.550 126,400 435,568 3.4459 3.118 2.751 3.118 2.751 3.256 137,826 3.1603 13.33%
2021-03-03 0 3.000 2.680 3.250 - - 0 0 - 2.751 2.458 2.981 - - 0 - 0.00%
2021-03-02 0 3.000 2.680 3.360 - - 0 0 - 2.751 2.458 3.081 - - 0 - 0.00%
2021-03-01 0 3.000 2.680 3.020 - - 0 0 - 2.751 2.458 2.770 - - 0 - 0.00%
2021-02-26 0 3.000 2.680 3.000 - - 0 0 - 2.751 2.458 2.751 - - 0 - 0.00%
2021-02-25 0 3.000 2.680 3.360 - - 0 0 - 2.751 2.458 3.081 - - 0 - 0.00%
2021-02-24 0 3.000 2.680 3.000 3.000 3.000 2,000 6,000 3.0000 2.751 2.458 2.751 2.751 2.751 2,181 2.7513 -0.66%
2021-02-23 0 3.020 3.020 3.100 3.010 3.020 40,400 121,808 3.0150 2.770 2.770 2.843 2.760 2.770 44,052 2.7651 0.00%
2021-02-22 0 3.020 2.760 3.020 3.020 3.020 10,000 30,200 3.0200 2.770 2.531 2.770 2.770 2.770 10,904 2.7696 -5.03%
2021-02-19 0 3.180 3.180 3.360 - - 0 0 - 2.916 2.916 3.081 - - 0 - 0.63%
2021-02-18 0 3.160 3.160 3.370 - - 0 0 - 2.898 2.898 3.091 - - 0 - 0.00%
2021-02-17 0 3.160 3.160 3.400 3.000 3.000 200 600 3.0000 2.898 2.898 3.118 2.751 2.751 218 2.7513 -8.41%
2021-02-16 0 3.450 - 3.470 - - 0 0 - 3.164 - 3.182 - - 0 - 0.00%
2021-02-11 0 3.450 - 3.470 - - 0 0 - 3.164 - 3.182 - - 0 - 0.00%
2021-02-10 0 3.450 - 3.480 - - 0 0 - 3.164 - 3.192 - - 0 - 0.00%
2021-02-09 0 3.450 - 3.480 - - 0 0 - 3.164 - 3.192 - - 0 - 0.00%
2021-02-08 0 3.450 - 3.480 - - 0 0 - 3.164 - 3.192 - - 0 - 0.00%
2021-02-05 0 3.450 - 3.490 - - 0 0 - 3.164 - 3.201 - - 0 - 0.00%
2021-02-04 0 3.450 3.000 3.470 3.450 3.450 10,000 34,500 3.4500 3.164 2.751 3.182 3.164 3.164 10,904 3.1640 0.00%
2021-02-03 0 3.450 - 3.450 - - 0 0 - 3.164 - 3.164 - - 0 - 0.00%
2021-02-02 0 3.450 2.880 3.450 3.450 3.450 400 1,380 3.4500 3.164 2.641 3.164 3.164 3.164 436 3.1640 2.07%
2021-02-01 0 3.380 - 3.380 3.380 3.380 2,000 6,760 3.3800 3.100 - 3.100 3.100 3.100 2,181 3.0998 0.00%
2021-01-29 0 3.380 - 3.380 3.400 3.400 2,000 6,800 3.4000 3.100 - 3.100 3.118 3.118 2,181 3.1181 5.63%
2021-01-28 0 3.200 - 3.380 - - 0 0 - 2.935 - 3.100 - - 0 - 0.00%
2021-01-27 0 3.200 3.200 3.390 3.130 3.130 200 626 3.1300 2.935 2.935 3.109 2.871 2.871 218 2.8705 2.24%
2021-01-26 0 3.130 2.690 3.530 - - 0 0 - 2.871 2.467 3.237 - - 0 - 0.00%
2021-01-25 0 3.130 3.130 3.400 - - 0 0 - 2.871 2.871 3.118 - - 0 - 0.97%
2021-01-22 0 3.100 3.010 3.200 3.100 3.100 6,000 18,600 3.1000 2.843 2.760 2.935 2.843 2.843 6,542 2.8430 -5.20%
2021-01-21 0 3.270 2.700 3.270 3.350 3.350 7,400 24,790 3.3500 2.999 2.476 2.999 3.072 3.072 8,069 3.0723 -3.82%
2021-01-20 0 3.400 - 3.400 3.410 3.410 400 1,362 3.4050 3.118 - 3.118 3.127 3.127 436 3.1227 13.33%
2021-01-19 0 3.000 - 3.300 - - 1,000 3,000 3.0000 2.751 - 3.026 - - 1,090 2.7513 0.00%
2021-01-18 0 3.000 - - 3.000 3.050 42,000 126,184 3.0044 2.751 - - 2.751 2.797 45,797 2.7553 0.00%
2021-01-15 0 3.000 3.000 - 3.000 3.020 15,000 45,020 3.0013 2.751 2.751 - 2.751 2.770 16,356 2.7525 -0.66%
2021-01-14 0 3.020 2.600 3.440 - - 0 0 - 2.770 2.384 3.155 - - 0 - 0.00%
2021-01-13 0 3.020 3.020 3.440 - - 0 0 - 2.770 2.770 3.155 - - 0 - 0.00%
2021-01-12 0 3.020 3.020 - - - 0 0 - 2.770 2.770 - - - 0 - 0.00%
2021-01-11 0 3.020 3.020 3.300 3.000 3.300 28,600 88,220 3.0846 2.770 2.770 3.026 2.751 3.026 31,185 2.8289 -13.71%
2021-01-08 0 3.500 3.100 3.500 3.550 3.550 10,000 35,500 3.5500 3.210 2.843 3.210 3.256 3.256 10,904 3.2557 6.06%
2021-01-07 0 3.300 3.000 3.300 3.200 3.300 2,800 9,378 3.3493 3.026 2.751 3.026 2.935 3.026 3,053 3.0716 3.12%
2021-01-06 0 3.200 3.000 3.550 - - 0 0 - 2.935 2.751 3.256 - - 0 - 0.00%
2021-01-05 0 3.200 3.000 3.550 - - 0 0 - 2.935 2.751 3.256 - - 0 - 0.00%
2021-01-04 0 3.200 3.000 3.650 - - 0 0 - 2.935 2.751 3.347 - - 0 - 0.00%
2020-12-31 0 3.200 3.100 3.650 - - 0 0 - 2.935 2.843 3.347 - - 0 - 0.00%
2020-12-30 0 3.200 3.130 3.760 3.190 3.200 18,800 60,142 3.1990 2.935 2.871 3.448 2.926 2.935 20,499 2.9338 -3.03%
2020-12-29 0 3.300 3.200 3.400 - - 0 0 - 3.026 2.935 3.118 - - 0 - 0.00%
2020-12-28 0 3.300 3.300 3.870 3.300 3.450 9,200 31,290 3.4011 3.026 3.026 3.549 3.026 3.164 10,032 3.1191 -5.71%
2020-12-24 0 3.500 - 3.980 - - 0 0 - 3.210 - 3.650 - - 0 - 0.00%
2020-12-23 0 3.500 3.400 3.980 - - 0 0 - 3.210 3.118 3.650 - - 0 - 0.00%
2020-12-22 0 3.500 3.300 3.980 - - 0 0 - 3.210 3.026 3.650 - - 0 - 0.00%
2020-12-21 0 3.500 3.300 3.700 3.500 3.510 10,800 37,820 3.5019 3.210 3.026 3.393 3.210 3.219 11,776 3.2115 0.00%
2020-12-18 0 3.500 - 3.500 3.530 3.530 1,000 3,530 3.5300 3.210 - 3.210 3.237 3.237 1,090 3.2374 4.48%
2020-12-17 0 3.350 - - - - 0 0 - 3.072 - - - - 0 - 0.00%
2020-12-16 0 3.350 3.110 3.810 - - 0 0 - 3.072 2.852 3.494 - - 0 - 0.00%
2020-12-15 0 3.350 3.110 3.350 - - 0 0 - 3.072 2.852 3.072 - - 0 - 0.00%
2020-12-14 0 3.350 2.530 3.810 3.350 3.350 400 1,340 3.3500 3.072 2.320 3.494 3.072 3.072 436 3.0723 0.00%
2020-12-11 0 3.350 - 3.810 - - 0 0 - 3.072 - 3.494 - - 0 - 0.00%
2020-12-10 0 3.350 2.880 3.350 - - 0 0 - 3.072 2.641 3.072 - - 0 - 0.00%
2020-12-09 0 3.350 2.900 3.500 3.350 3.350 800 2,680 3.3500 3.072 2.660 3.210 3.072 3.072 872 3.0723 0.00%
2020-12-08 0 3.350 2.550 3.500 3.350 3.350 3,000 10,050 3.3500 3.072 2.339 3.210 3.072 3.072 3,271 3.0723 8.06%
2020-12-07 0 3.100 3.100 3.500 3.100 3.100 1,000 3,100 3.1000 2.843 2.843 3.210 2.843 2.843 1,090 2.8430 0.00%
2020-12-04 0 3.100 2.530 3.480 - - 0 0 - 2.843 2.320 3.192 - - 0 - 0.00%
2020-12-03 0 3.100 - 3.100 - - 0 0 - 2.843 - 2.843 - - 0 - 0.00%
2020-12-02 0 3.100 - 3.200 3.100 3.500 400 1,320 3.3000 2.843 - 2.935 2.843 3.210 436 3.0264 -3.13%
2020-12-01 0 3.200 - 3.500 3.200 3.210 3,200 10,260 3.2063 2.935 - 3.210 2.935 2.944 3,489 2.9404 0.00%
2020-11-30 0 3.200 - 3.590 3.200 3.200 6,000 19,200 3.2000 2.935 - 3.292 2.935 2.935 6,542 2.9347 0.00%
2020-11-27 0 3.200 3.200 3.500 3.200 3.220 400 1,284 3.2100 2.935 2.935 3.210 2.935 2.953 436 2.9439 0.00%
2020-11-26 0 3.200 3.200 3.220 3.180 3.300 11,600 37,228 3.2093 2.935 2.935 2.953 2.916 3.026 12,649 2.9433 12.28%
2020-11-25 0 2.850 2.850 3.050 - - 0 0 - 2.614 2.614 2.797 - - 0 - 0.00%
2020-11-24 0 2.850 2.850 3.050 - - 0 0 - 2.614 2.614 2.797 - - 0 - 0.00%
2020-11-23 0 2.850 2.850 3.050 2.850 2.850 200 570 2.8500 2.614 2.614 2.797 2.614 2.614 218 2.6137 0.35%
2020-11-20 0 2.840 2.810 3.050 2.800 2.840 11,000 31,176 2.8342 2.605 2.577 2.797 2.568 2.605 11,994 2.5992 1.07%
2020-11-19 0 2.810 2.810 2.930 2.800 2.800 12,000 33,600 2.8000 2.577 2.577 2.687 2.568 2.568 13,085 2.5679 0.36%
2020-11-18 0 2.800 2.520 2.800 - - 0 0 - 2.568 2.311 2.568 - - 0 - 0.00%
2020-11-17 0 2.800 2.750 3.150 - - 0 0 - 2.568 2.522 2.889 - - 0 - 0.00%
2020-11-16 0 2.800 2.800 2.900 2.800 2.900 400 1,140 2.8500 2.568 2.568 2.660 2.568 2.660 436 2.6137 -3.45%
2020-11-13 0 2.900 2.520 3.130 - - 0 0 - 2.660 2.311 2.871 - - 0 - 0.00%
2020-11-12 0 2.900 2.700 3.280 - - 0 0 - 2.660 2.476 3.008 - - 0 - 0.00%
2020-11-11 0 2.900 2.520 3.280 - - 0 0 - 2.660 2.311 3.008 - - 0 - 0.00%
2020-11-10 0 2.900 2.900 3.280 2.900 2.920 6,200 18,046 2.9106 2.660 2.660 3.008 2.660 2.678 6,760 2.6693 0.00%
2020-11-09 0 2.900 2.520 2.900 2.900 2.900 200 580 2.9000 2.660 2.311 2.660 2.660 2.660 218 2.6596 0.00%
2020-11-06 0 2.900 2.520 2.900 - - 0 0 - 2.660 2.311 2.660 - - 0 - 0.00%
2020-11-05 0 2.900 2.900 3.170 2.900 2.900 6,200 17,980 2.9000 2.660 2.660 2.907 2.660 2.660 6,760 2.6596 3.57%
2020-11-04 0 2.800 2.750 3.170 - - 0 0 - 2.568 2.522 2.907 - - 0 - 0.00%
2020-11-03 0 2.800 2.520 3.060 2.800 2.800 2,000 5,600 2.8000 2.568 2.311 2.806 2.568 2.568 2,181 2.5679 3.70%
2020-11-02 0 2.700 2.550 3.060 - - 0 0 - 2.476 2.339 2.806 - - 0 - 0.00%
2020-10-30 0 2.700 2.700 3.050 - - 800 2,160 2.7000 2.476 2.476 2.797 - - 872 2.4762 0.37%
2020-10-29 0 2.690 2.690 3.290 2.670 2.670 2,200 5,874 2.6700 2.467 2.467 3.017 2.449 2.449 2,399 2.4487 -6.92%
2020-10-28 0 2.890 2.540 3.290 - - 0 0 - 2.650 2.329 3.017 - - 0 - 0.00%
2020-10-27 0 2.890 2.800 3.290 - - 0 0 - 2.650 2.568 3.017 - - 0 - 0.00%
2020-10-23 0 2.890 2.520 3.290 - - 0 0 - 2.650 2.311 3.017 - - 0 - 0.00%
2020-10-22 0 2.890 2.520 3.290 - - 0 0 - 2.650 2.311 3.017 - - 0 - 0.00%
2020-10-21 0 2.890 2.520 3.310 - - 0 0 - 2.650 2.311 3.036 - - 0 - 0.00%
2020-10-20 0 2.890 2.890 3.310 2.890 2.890 6,200 17,918 2.8900 2.650 2.650 3.036 2.650 2.650 6,760 2.6504 -0.34%
2020-10-19 0 2.900 2.520 2.900 2.900 2.900 20,000 58,000 2.9000 2.660 2.311 2.660 2.660 2.660 21,808 2.6596 0.00%
2020-10-16 0 2.900 2.900 3.080 2.520 2.910 44,400 127,358 2.8684 2.660 2.660 2.825 2.311 2.669 48,414 2.6306 12.40%
2020-10-15 0 2.580 2.580 3.080 - - 0 0 - 2.366 2.366 2.825 - - 0 - 0.00%
2020-10-14 0 2.580 2.580 2.990 2.580 2.580 8,000 20,640 2.5800 2.366 2.366 2.742 2.366 2.366 8,723 2.3661 2.79%
2020-10-12 0 2.510 2.510 3.170 2.450 2.450 400 980 2.4500 2.302 2.302 2.907 2.247 2.247 436 2.2469 -11.93%
2020-10-09 0 2.850 - 3.170 - - 0 0 - 2.614 - 2.907 - - 0 - 0.00%
2020-10-08 0 2.850 2.380 3.170 - - 0 0 - 2.614 2.183 2.907 - - 0 - 0.00%
2020-10-07 0 2.850 2.150 3.170 - - 0 0 - 2.614 1.972 2.907 - - 0 - 0.00%
2020-10-06 0 2.850 1.970 3.170 - - 0 0 - 2.614 1.807 2.907 - - 0 - 0.00%
2020-10-05 0 2.850 1.970 3.170 - - 0 0 - 2.614 1.807 2.907 - - 0 - 0.00%
2020-09-30 0 2.850 2.830 3.170 2.850 3.000 291,400 845,790 2.9025 2.614 2.595 2.907 2.614 2.751 317,741 2.6619 0.00%
2020-09-29 0 2.850 1.840 2.850 2.850 2.910 11,400 32,698 2.8682 2.614 1.687 2.614 2.614 2.669 12,431 2.6305 5.56%
2020-09-28 0 2.700 2.100 3.000 - - 0 0 - 2.476 1.926 2.751 - - 0 - 0.00%
2020-09-25 0 2.700 2.700 3.080 2.700 2.960 10,000 28,700 2.8700 2.476 2.476 2.825 2.476 2.715 10,904 2.6321 -7.85%
2020-09-24 0 2.930 2.850 3.100 2.850 3.010 55,000 157,236 2.8588 2.687 2.614 2.843 2.614 2.760 59,972 2.6218 -1.01%
2020-09-23 0 2.960 - 3.030 2.960 2.960 90,000 266,400 2.9600 2.715 - 2.779 2.715 2.715 98,136 2.7146 0.00%
2020-09-22 0 2.960 2.270 3.450 2.960 2.960 70,000 207,200 2.9600 2.715 2.082 3.164 2.715 2.715 76,328 2.7146 -1.33%
2020-09-21 0 3.000 2.990 3.470 3.000 3.010 35,800 107,438 3.0011 2.751 2.742 3.182 2.751 2.760 39,036 2.7523 1.35%
2020-09-18 0 2.960 2.960 3.120 - - 0 0 - 2.715 2.715 2.861 - - 0 - 0.00%
2020-09-17 0 2.960 2.960 3.200 - - 0 0 - 2.715 2.715 2.935 - - 0 - 0.00%
2020-09-16 0 2.960 2.600 3.100 - - 0 0 - 2.715 2.384 2.843 - - 0 - 0.00%
2020-09-15 0 2.960 2.660 2.960 2.980 3.010 7,800 23,280 2.9846 2.715 2.439 2.715 2.733 2.760 8,505 2.7372 -1.00%
2020-09-14 0 2.990 2.890 2.990 2.990 3.000 9,400 28,196 2.9996 2.742 2.650 2.742 2.742 2.751 10,250 2.7509 4.91%
2020-09-11 0 2.850 2.850 3.200 2.610 2.830 5,800 16,212 2.7952 2.614 2.614 2.935 2.394 2.595 6,324 2.5634 -7.17%
2020-09-10 0 3.070 2.900 3.070 2.970 3.090 13,800 42,102 3.0509 2.815 2.660 2.815 2.724 2.834 15,047 2.7979 2.68%
2020-09-09 0 2.990 2.900 2.990 2.970 3.070 395,800 1,076,812 2.7206 2.742 2.660 2.742 2.724 2.815 431,579 2.4951 10.74%
2020-09-08 0 2.700 2.600 3.000 2.700 2.720 1,000 2,706 2.7060 2.476 2.384 2.751 2.476 2.495 1,090 2.4817 -0.37%
2020-09-07 0 2.710 2.710 3.000 2.710 2.710 5,000 13,550 2.7100 2.485 2.485 2.751 2.485 2.485 5,452 2.4853 0.00%
2020-09-04 0 2.710 2.700 3.020 2.700 2.710 6,000 16,230 2.7050 2.485 2.476 2.770 2.476 2.485 6,542 2.4808 -4.24%
2020-09-03 0 2.830 2.800 2.980 2.830 2.830 10,000 28,300 2.8300 2.595 2.568 2.733 2.595 2.595 10,904 2.5954 -2.08%
2020-09-02 0 2.890 2.890 3.100 - - 0 0 - 2.650 2.650 2.843 - - 0 - 1.76%
2020-09-01 0 2.840 2.790 3.000 2.790 2.840 9,400 26,284 2.7962 2.605 2.559 2.751 2.559 2.605 10,250 2.5644 0.35%
2020-08-31 0 2.830 2.830 2.900 - - 0 0 - 2.595 2.595 2.660 - - 0 - 0.00%
2020-08-28 0 2.830 2.820 2.910 2.830 2.830 1,000 2,830 2.8300 2.595 2.586 2.669 2.595 2.595 1,090 2.5954 0.35%
2020-08-27 0 2.820 2.820 2.900 - - 0 0 - 2.586 2.586 2.660 - - 0 - 0.71%
2020-08-26 0 2.800 2.800 2.890 2.670 2.830 67,200 187,214 2.7859 2.568 2.568 2.650 2.449 2.595 73,275 2.5550 0.72%
2020-08-25 0 2.780 2.770 2.890 2.780 2.780 4,400 12,232 2.7800 2.550 2.540 2.650 2.550 2.550 4,798 2.5495 1.09%
2020-08-24 0 2.750 2.750 2.870 2.750 2.760 5,200 14,356 2.7608 2.522 2.522 2.632 2.522 2.531 5,670 2.5319 -4.18%
2020-08-21 0 2.870 2.750 2.880 2.870 2.870 3,000 8,610 2.8700 2.632 2.522 2.641 2.632 2.632 3,271 2.6321 0.70%
2020-08-20 0 2.850 2.750 2.890 2.910 2.920 14,600 42,034 2.8790 2.614 2.522 2.650 2.669 2.678 15,920 2.6404 2.52%
2020-08-19 0 2.780 2.780 2.850 2.750 2.750 11,600 31,900 2.7500 2.550 2.550 2.614 2.522 2.522 12,649 2.5220 0.72%
2020-08-18 0 2.760 2.760 2.950 2.750 2.840 57,400 158,334 2.7584 2.531 2.531 2.705 2.522 2.605 62,589 2.5298 -2.47%
2020-08-17 0 2.830 2.830 2.990 2.750 2.920 18,200 50,962 2.8001 2.595 2.595 2.742 2.522 2.678 19,845 2.5680 -6.60%
2020-08-14 0 3.030 2.930 3.040 3.030 3.040 4,200 12,728 3.0305 2.779 2.687 2.788 2.779 2.788 4,580 2.7792 -2.26%
2020-08-13 0 3.100 2.950 3.100 - - 0 0 - 2.843 2.705 2.843 - - 0 - 0.00%
2020-08-12 0 3.100 2.980 3.400 3.060 3.100 4,800 14,848 3.0933 2.843 2.733 3.118 2.806 2.843 5,234 2.8369 5.08%
2020-08-11 0 2.950 2.950 3.080 2.950 3.100 12,800 39,422 3.0798 2.705 2.705 2.825 2.705 2.843 13,957 2.8245 1.37%
2020-08-10 0 2.910 2.850 3.050 - - 0 0 - 2.669 2.614 2.797 - - 0 - 0.00%
2020-08-07 0 2.910 2.900 3.050 2.910 2.970 3,800 11,262 2.9637 2.669 2.660 2.797 2.669 2.724 4,144 2.7180 -2.68%
2020-08-06 0 2.990 2.970 3.150 2.990 3.010 2,400 7,196 2.9983 2.742 2.724 2.889 2.742 2.760 2,617 2.7498 0.00%
2020-08-05 0 2.990 2.990 3.150 2.970 3.000 17,600 52,680 2.9932 2.742 2.742 2.889 2.724 2.751 19,191 2.7450 -3.24%
2020-08-04 0 3.090 3.020 3.090 3.030 3.090 10,400 31,672 3.0454 2.834 2.770 2.834 2.779 2.834 11,340 2.7929 4.04%
2020-08-03 0 2.970 2.970 3.150 2.910 3.140 10,600 31,536 2.9751 2.724 2.724 2.889 2.669 2.880 11,558 2.7285 -4.81%
2020-07-31 0 3.120 3.050 3.120 3.040 3.120 1,200 3,728 3.1067 2.861 2.797 2.861 2.788 2.861 1,308 2.8491 -0.95%
2020-07-30 0 3.150 3.060 3.180 3.140 3.270 113,600 361,314 3.1806 2.889 2.806 2.916 2.880 2.999 123,869 2.9169 1.61%
2020-07-29 0 3.100 2.840 3.110 3.080 3.100 6,000 18,504 3.0840 2.843 2.605 2.852 2.825 2.843 6,542 2.8283 0.65%
2020-07-28 0 3.080 2.880 3.080 2.850 3.080 24,400 75,018 3.0745 2.825 2.641 2.825 2.614 2.825 26,606 2.8196 3.36%
2020-07-27 0 2.980 2.800 2.980 2.980 2.980 800 2,384 2.9800 2.733 2.568 2.733 2.733 2.733 872 2.7330 0.68%
2020-07-24 0 2.960 2.860 3.150 2.950 3.010 12,000 35,698 2.9748 2.715 2.623 2.889 2.705 2.760 13,085 2.7282 -3.90%
2020-07-23 0 3.080 2.910 3.120 3.090 3.090 800 2,472 3.0900 2.825 2.669 2.861 2.834 2.834 872 2.8338 -2.22%
2020-07-22 0 3.150 2.970 3.150 2.960 3.150 24,000 71,390 2.9746 2.889 2.724 2.889 2.715 2.889 26,169 2.7280 5.35%
2020-07-21 0 2.990 2.990 3.160 2.960 2.980 6,600 19,584 2.9673 2.742 2.742 2.898 2.715 2.733 7,197 2.7213 -0.33%
2020-07-20 0 3.000 3.000 3.210 2.970 2.980 12,200 36,236 2.9702 2.751 2.751 2.944 2.724 2.733 13,303 2.7239 -6.83%
2020-07-17 0 3.220 2.960 3.320 - - 0 0 - 2.953 2.715 3.045 - - 0 - 0.00%
2020-07-16 0 3.220 2.960 3.220 - - 0 0 - 2.953 2.715 2.953 - - 0 - -0.62%
2020-07-15 0 3.240 3.000 3.240 - - 0 0 - 2.971 2.751 2.971 - - 0 - -1.82%
2020-07-14 0 3.300 3.120 3.460 - - 10,200 33,630 3.2971 3.026 2.861 3.173 - - 11,122 3.0237 0.00%
2020-07-13 0 3.300 3.130 3.300 - - 0 0 - 3.026 2.871 3.026 - - 0 - 0.00%
2020-07-10 0 3.300 3.160 3.300 3.120 3.300 32,600 105,032 3.2218 3.026 2.898 3.026 2.861 3.026 35,547 2.9547 -1.79%
2020-07-09 0 3.360 3.230 3.360 3.230 3.380 4,000 13,094 3.2735 3.081 2.962 3.081 2.962 3.100 4,362 3.0021 8.39%
2020-07-08 0 3.100 3.100 3.230 3.040 3.230 12,400 39,984 3.2245 2.843 2.843 2.962 2.788 2.962 13,521 2.9572 -4.02%
2020-07-07 0 3.230 3.230 3.400 3.190 3.230 325,800 1,043,030 3.2014 2.962 2.962 3.118 2.926 2.962 355,251 2.9360 0.00%
2020-07-06 0 3.230 3.200 3.400 3.160 3.240 55,400 178,622 3.2242 2.962 2.935 3.118 2.898 2.971 60,408 2.9569 0.00%
2020-07-03 0 3.230 3.230 3.300 3.230 3.230 13,800 44,574 3.2300 2.962 2.962 3.026 2.962 2.962 15,047 2.9622 8.39%
2020-07-02 0 2.980 2.980 3.240 - - 0 0 - 2.733 2.733 2.971 - - 0 - 0.34%
2020-06-30 0 2.970 2.970 3.400 2.900 2.980 20,200 59,136 2.9275 2.724 2.724 3.118 2.660 2.733 22,026 2.6848 0.68%
2020-06-29 0 2.950 2.950 3.300 2.900 2.900 5,800 16,820 2.9000 2.705 2.705 3.026 2.660 2.660 6,324 2.6596 -1.67%
2020-06-26 0 3.000 2.950 2.990 3.000 3.240 41,741 127,792 3.0615 2.751 2.705 2.742 2.751 2.971 45,514 2.8077 -6.25%
2020-06-24 0 3.200 3.200 3.300 3.200 3.400 39,000 125,742 3.2242 2.935 2.935 3.026 2.935 3.118 42,525 2.9569 -6.71%
2020-06-23 0 3.430 3.230 3.430 3.450 3.600 37,800 132,096 3.4946 3.146 2.962 3.146 3.164 3.302 41,217 3.2049 1.18%
2020-06-22 0 3.390 3.390 3.420 3.250 3.450 24,800 84,096 3.3910 3.109 3.109 3.136 2.981 3.164 27,042 3.1099 5.94%
2020-06-19 0 3.200 3.160 3.300 3.000 3.300 73,000 229,974 3.1503 2.935 2.898 3.026 2.751 3.026 79,599 2.8892 -5.60%
2020-06-18 0 3.390 3.250 3.440 3.310 3.630 169,200 596,920 3.5279 3.109 2.981 3.155 3.036 3.329 184,495 3.2354 -2.87%
2020-06-17 0 3.490 3.480 3.500 3.000 4.000 199,400 707,690 3.5491 3.201 3.192 3.210 2.751 3.668 217,425 3.2549 24.20%
2020-06-16 0 2.810 2.810 3.000 2.810 2.850 20,000 56,664 2.8332 2.577 2.577 2.751 2.577 2.614 21,808 2.5983 -4.10%
2020-06-15 0 2.930 2.850 2.930 2.830 2.940 48,200 139,646 2.8972 2.687 2.614 2.687 2.595 2.696 52,557 2.6570 3.53%
2020-06-12 0 2.830 2.820 2.830 2.800 2.990 57,600 164,282 2.8521 2.595 2.586 2.595 2.568 2.742 62,807 2.6157 -7.21%
2020-06-11 0 3.050 2.950 3.090 - - 0 0 - 2.797 2.705 2.834 - - 0 - 0.00%
2020-06-10 0 3.050 3.050 3.060 3.050 3.060 14,200 43,312 3.0501 2.797 2.797 2.806 2.797 2.806 15,484 2.7973 0.00%
2020-06-09 0 3.050 3.000 3.050 3.040 3.050 11,000 33,488 3.0444 2.797 2.751 2.797 2.788 2.797 11,994 2.7920 2.69%
2020-06-08 0 2.970 2.970 3.060 2.960 2.960 200 592 2.9600 2.724 2.724 2.806 2.715 2.715 218 2.7146 -1.98%
2020-06-05 0 3.030 2.950 3.100 3.030 3.030 1,000 3,030 3.0300 2.779 2.705 2.843 2.779 2.779 1,090 2.7788 -0.33%
2020-06-04 0 3.040 3.040 3.060 3.040 3.040 4,800 14,592 3.0400 2.788 2.788 2.806 2.788 2.788 5,234 2.7880 0.66%
2020-06-03 0 3.020 2.820 3.030 3.020 3.020 3,800 11,476 3.0200 2.770 2.586 2.779 2.770 2.770 4,144 2.7696 0.33%
2020-06-02 0 3.010 2.520 3.060 - - 0 0 - 2.760 2.311 2.806 - - 0 - 0.00%
2020-06-01 0 3.010 2.520 3.010 2.800 3.050 6,200 17,876 2.8832 2.760 2.311 2.760 2.568 2.797 6,760 2.6442 -0.99%
2020-05-29 0 3.040 2.520 3.040 3.050 3.080 1,000 3,056 3.0560 2.788 2.311 2.788 2.797 2.825 1,090 2.8027 1.67%
2020-05-28 0 2.990 2.520 2.990 - - 0 0 - 2.742 2.311 2.742 - - 0 - -2.29%
2020-05-27 0 3.060 2.840 3.050 2.760 3.080 400 1,168 2.9200 2.806 2.605 2.797 2.531 2.825 436 2.6779 0.66%
2020-05-26 0 3.040 - 3.050 2.990 3.050 1,600 4,816 3.0100 2.788 - 2.797 2.742 2.797 1,745 2.7605 -0.33%
2020-05-25 0 3.050 2.260 3.150 2.920 3.050 800 2,414 3.0175 2.797 2.073 2.889 2.678 2.797 872 2.7673 0.66%
2020-05-22 0 3.030 - 3.030 - - 0 0 - 2.779 - 2.779 - - 0 - -0.33%
2020-05-21 0 3.040 2.890 3.170 - - 0 0 - 2.788 2.650 2.907 - - 0 - 0.00%
2020-05-20 0 3.040 2.950 3.050 2.950 3.050 1,400 4,188 2.9914 2.788 2.705 2.797 2.705 2.797 1,527 2.7434 0.00%
2020-05-19 0 3.040 3.040 3.190 2.850 3.200 29,200 88,160 3.0192 2.788 2.788 2.926 2.614 2.935 31,840 2.7689 0.33%
2020-05-18 0 3.030 3.000 3.040 3.000 3.060 7,800 23,656 3.0328 2.779 2.751 2.788 2.751 2.806 8,505 2.7814 -4.11%
2020-05-15 0 3.160 - 3.290 - - 0 0 - 2.898 - 3.017 - - 0 - 0.00%
2020-05-14 0 3.160 2.870 3.280 3.160 3.350 2,800 9,302 3.3221 2.898 2.632 3.008 2.898 3.072 3,053 3.0467 -1.86%
2020-05-13 0 3.220 3.220 3.300 - - 0 0 - 2.953 2.953 3.026 - - 0 - 2.88%
2020-05-12 0 3.130 3.000 3.200 3.160 3.230 166,600 532,088 3.1938 2.871 2.751 2.935 2.898 2.962 181,660 2.9290 -5.15%
2020-05-11 0 3.300 3.100 3.300 3.300 3.300 17,600 58,080 3.3000 3.026 2.843 3.026 3.026 3.026 19,191 3.0264 0.00%
2020-05-08 0 3.300 2.620 3.300 3.260 3.340 2,200 7,274 3.3064 3.026 2.403 3.026 2.990 3.063 2,399 3.0323 4.10%
2020-05-07 0 3.170 2.700 3.400 - - 0 0 - 2.907 2.476 3.118 - - 0 - 0.00%
2020-05-06 0 3.170 3.170 3.290 - - 0 0 - 2.907 2.907 3.017 - - 0 - 0.00%
2020-05-05 0 3.170 3.140 3.280 - - 0 0 - 2.907 2.880 3.008 - - 0 - 0.00%
2020-05-04 0 3.170 3.100 3.170 3.180 3.180 5,600 17,808 3.1800 2.907 2.843 2.907 2.916 2.916 6,106 2.9164 -0.31%
2020-04-29 0 3.180 2.910 3.180 3.170 3.180 11,200 35,554 3.1745 2.916 2.669 2.916 2.907 2.916 12,212 2.9113 -1.55%
2020-04-28 0 3.230 2.860 3.250 - - 0 0 - 2.962 2.623 2.981 - - 0 - 0.00%
2020-04-27 0 3.230 2.860 3.260 3.210 3.230 800 2,572 3.2150 2.962 2.623 2.990 2.944 2.962 872 2.9485 -1.22%
2020-04-24 0 3.270 3.120 3.290 3.060 3.380 13,400 42,384 3.1630 2.999 2.861 3.017 2.806 3.100 14,611 2.9008 2.51%
2020-04-23 0 3.190 3.050 3.190 - - 0 0 - 2.926 2.797 2.926 - - 0 - -0.31%
2020-04-22 0 3.200 3.080 3.320 - - 0 0 - 2.935 2.825 3.045 - - 0 - 0.00%
2020-04-21 0 3.200 3.000 3.400 - - 0 0 - 2.935 2.751 3.118 - - 0 - 0.00%
2020-04-20 0 3.200 3.080 3.400 3.200 3.210 6,000 19,240 3.2067 2.935 2.825 3.118 2.935 2.944 6,542 2.9408 0.00%
2020-04-17 0 3.200 3.150 3.300 3.150 3.380 52,400 174,652 3.3331 2.935 2.889 3.026 2.889 3.100 57,137 3.0567 -0.31%
2020-04-16 0 3.210 3.200 3.440 3.200 3.210 6,800 21,818 3.2085 2.944 2.935 3.155 2.935 2.944 7,415 2.9425 -2.73%
2020-04-15 0 3.300 3.300 3.430 3.300 3.300 135,000 445,500 3.3000 3.026 3.026 3.146 3.026 3.026 147,203 3.0264 2.80%
2020-04-14 0 3.210 3.210 3.490 3.210 3.210 600 1,926 3.2100 2.944 2.944 3.201 2.944 2.944 654 2.9439 -5.03%
2020-04-09 0 3.380 3.310 3.500 3.380 3.380 13,200 44,616 3.3800 3.100 3.036 3.210 3.100 3.100 14,393 3.0998 0.00%
2020-04-08 0 3.380 3.360 3.380 3.370 3.500 3,200 10,970 3.4281 3.100 3.081 3.100 3.091 3.210 3,489 3.1439 -3.43%
2020-04-07 0 3.500 2.300 3.500 3.500 3.500 2,000 7,000 3.5000 3.210 2.109 3.210 3.210 3.210 2,181 3.2098 0.29%
2020-04-06 0 3.490 2.300 3.990 - - 0 0 - 3.201 2.109 3.659 - - 0 - 0.00%
2020-04-03 0 3.490 3.200 3.500 3.490 3.500 2,400 8,396 3.4983 3.201 2.935 3.210 3.201 3.210 2,617 3.2083 -0.29%
2020-04-02 0 3.500 3.500 4.480 3.500 3.500 400 1,400 3.5000 3.210 3.210 4.109 3.210 3.210 436 3.2098 0.00%
2020-04-01 0 3.500 3.500 4.480 3.500 3.510 1,000 3,504 3.5040 3.210 3.210 4.109 3.210 3.219 1,090 3.2135 0.00%
2020-03-31 0 3.500 3.060 4.480 - - 0 0 - 3.210 2.806 4.109 - - 0 - 0.00%
2020-03-30 0 3.500 3.500 3.560 3.360 3.360 2,000 6,720 3.3600 3.210 3.210 3.265 3.081 3.081 2,181 3.0815 4.48%
2020-03-27 0 3.350 3.220 3.350 3.300 3.450 43,800 148,104 3.3814 3.072 2.953 3.072 3.026 3.164 47,759 3.1010 7.37%
2020-03-26 0 3.120 3.120 3.400 3.000 3.020 400 1,204 3.0100 2.861 2.861 3.118 2.751 2.770 436 2.7605 -8.24%
2020-03-25 0 3.400 3.280 3.400 3.290 3.500 1,600 5,474 3.4213 3.118 3.008 3.118 3.017 3.210 1,745 3.1376 1.80%
2020-03-24 0 3.340 3.020 3.340 3.000 3.500 227,800 770,668 3.3831 3.063 2.770 3.063 2.751 3.210 248,392 3.1026 -0.89%
2020-03-23 0 3.370 3.280 3.400 3.240 4.000 402,400 1,429,920 3.5535 3.091 3.008 3.118 2.971 3.668 438,775 3.2589 -14.68%
2020-03-20 0 3.950 3.720 4.480 - - 0 0 - 3.623 3.412 4.109 - - 0 - 0.00%
2020-03-19 0 3.950 3.790 4.200 3.760 4.200 232,200 934,880 4.0262 3.623 3.476 3.852 3.448 3.852 253,190 3.6924 -11.83%
2020-03-18 0 4.480 1.830 4.480 4.500 4.500 10,200 45,900 4.5000 4.109 1.678 4.109 4.127 4.127 11,122 4.1269 -0.44%
2020-03-17 0 4.500 4.300 4.500 4.500 4.500 12,200 54,900 4.5000 4.127 3.944 4.127 4.127 4.127 13,303 4.1269 4.65%
2020-03-16 0 4.300 1.830 4.300 - - 0 0 - 3.944 1.678 3.944 - - 0 - 0.00%
2020-03-13 0 4.300 - 4.300 - - 0 0 - 3.944 - 3.944 - - 0 - -3.37%
2020-03-12 0 4.450 3.450 4.460 - - 0 0 - 4.081 3.164 4.090 - - 0 - -1.98%
2020-03-11 0 4.540 3.380 4.650 - - 0 0 - 4.164 3.100 4.265 - - 0 - -0.87%
2020-03-10 0 4.580 - 4.580 4.600 4.600 10,000 46,000 4.6000 4.200 - 4.200 4.219 4.219 10,904 4.2187 2.23%
2020-03-09 0 4.480 4.400 4.500 4.480 4.660 10,800 50,230 4.6509 4.109 4.035 4.127 4.109 4.274 11,776 4.2654 -3.86%
2020-03-06 0 4.660 4.510 4.660 - - 0 0 - 4.274 4.136 4.274 - - 0 - 0.00%
2020-03-05 0 4.660 - 4.670 4.510 4.660 2,800 12,752 4.5543 4.274 - 4.283 4.136 4.274 3,053 4.1767 -0.21%
2020-03-04 0 4.670 4.510 4.700 4.510 4.670 6,200 28,026 4.5203 4.283 4.136 4.310 4.136 4.283 6,760 4.1456 3.55%
2020-03-03 0 4.510 4.400 4.600 4.500 4.700 11,000 49,644 4.5131 4.136 4.035 4.219 4.127 4.310 11,994 4.1389 -1.96%
2020-03-02 0 4.600 4.400 4.700 - - 0 0 - 4.219 4.035 4.310 - - 0 - 0.00%
2020-02-28 0 4.600 4.420 4.680 - - 0 0 - 4.219 4.054 4.292 - - 0 - 0.00%
2020-02-27 0 4.600 4.500 5.420 - - 0 0 - 4.219 4.127 4.971 - - 0 - 0.00%
2020-02-26 0 4.600 4.500 4.680 - - 7,400 34,040 4.6000 4.219 4.127 4.292 - - 8,069 4.2187 0.00%
2020-02-25 0 4.600 4.400 4.700 - - 0 0 - 4.219 4.035 4.310 - - 0 - 0.00%
2020-02-24 0 4.600 4.520 4.700 - - 0 0 - 4.219 4.145 4.310 - - 0 - 0.00%
2020-02-21 0 4.600 4.520 4.690 - - 0 0 - 4.219 4.145 4.301 - - 0 - 0.00%
2020-02-20 0 4.600 4.520 4.600 - - 0 0 - 4.219 4.145 4.219 - - 0 - -2.13%
2020-02-19 0 4.700 4.500 4.700 - - 0 0 - 4.310 4.127 4.310 - - 0 - 0.00%
2020-02-18 0 4.700 4.480 4.700 4.700 4.700 5,400 25,380 4.7000 4.310 4.109 4.310 4.310 4.310 5,888 4.3104 0.64%
2020-02-17 0 4.670 4.450 4.700 - - 0 0 - 4.283 4.081 4.310 - - 0 - 0.00%
2020-02-14 0 4.670 4.470 4.700 - - 0 0 - 4.283 4.099 4.310 - - 0 - 0.00%
2020-02-13 0 4.670 4.460 4.670 - - 0 0 - 4.283 4.090 4.283 - - 0 - -0.21%
2020-02-12 0 4.680 4.500 4.680 4.680 4.680 32,000 149,760 4.6800 4.292 4.127 4.292 4.292 4.292 34,893 4.2920 0.65%
2020-02-11 0 4.650 4.560 4.650 4.560 4.690 8,400 38,544 4.5886 4.265 4.182 4.265 4.182 4.301 9,159 4.2082 2.20%
2020-02-10 0 4.550 4.520 4.650 4.500 4.700 314,000 1,457,426 4.6415 4.173 4.145 4.265 4.127 4.310 342,384 4.2567 -3.19%
2020-02-07 0 4.700 4.520 4.750 4.460 4.750 176,600 816,370 4.6227 4.310 4.145 4.356 4.090 4.356 192,564 4.2395 7.06%
2020-02-06 0 4.390 4.390 4.770 4.390 4.800 209,000 987,124 4.7231 4.026 4.026 4.375 4.026 4.402 227,893 4.3315 -6.20%
2020-02-05 0 4.680 4.600 4.680 4.550 4.690 156,000 722,340 4.6304 4.292 4.219 4.292 4.173 4.301 170,102 4.2465 2.63%
2020-02-04 0 4.560 4.350 4.700 4.560 4.560 2,000 9,120 4.5600 4.182 3.989 4.310 4.182 4.182 2,181 4.1820 0.22%
2020-02-03 0 4.550 4.350 4.600 4.550 4.740 50,000 227,592 4.5518 4.173 3.989 4.219 4.173 4.347 54,520 4.1745 -4.21%
2020-01-31 0 4.750 4.550 4.770 4.680 4.790 32,200 151,798 4.7142 4.356 4.173 4.375 4.292 4.393 35,111 4.3234 4.40%
2020-01-30 0 4.550 4.360 4.550 4.500 4.600 183,200 833,614 4.5503 4.173 3.999 4.173 4.127 4.219 199,760 4.1731 1.11%
2020-01-29 0 4.500 4.500 4.550 4.310 4.500 359,800 1,617,690 4.4961 4.127 4.127 4.173 3.953 4.127 392,324 4.1233 -0.44%
2020-01-24 0 4.520 4.340 4.600 4.340 4.600 50,600 232,584 4.5965 4.145 3.980 4.219 3.980 4.219 55,174 4.2155 0.00%
2020-01-23 0 4.520 4.400 4.520 4.520 4.520 9,000 40,680 4.5200 4.145 4.035 4.145 4.145 4.145 9,814 4.1453 -1.53%
2020-01-22 0 4.590 4.520 4.600 4.520 4.610 131,753 605,685 4.5971 4.209 4.145 4.219 4.145 4.228 143,663 4.2160 -0.22%
2020-01-21 0 4.600 4.600 4.620 4.600 4.720 22,400 104,340 4.6580 4.219 4.219 4.237 4.219 4.329 24,425 4.2719 -2.54%
2020-01-20 0 4.720 4.720 5.500 4.720 4.730 3,000 14,180 4.7267 4.329 4.329 5.044 4.329 4.338 3,271 4.3348 1.07%
2020-01-17 0 4.670 4.660 5.500 - - 0 0 - 4.283 4.274 5.044 - - 0 - 0.00%
2020-01-16 0 4.670 4.670 4.780 4.650 4.810 88,800 423,334 4.7673 4.283 4.283 4.384 4.265 4.411 96,827 4.3721 -2.91%
2020-01-15 0 4.810 4.650 4.810 - - 0 0 - 4.411 4.265 4.411 - - 0 - 0.00%
2020-01-14 0 4.810 4.750 4.890 4.730 4.910 48,200 236,030 4.8969 4.411 4.356 4.485 4.338 4.503 52,557 4.4909 -2.04%
2020-01-13 0 4.910 4.720 4.910 4.890 5.110 33,800 165,796 4.9052 4.503 4.329 4.503 4.485 4.686 36,855 4.4986 0.00%
2020-01-10 0 4.910 4.620 5.000 4.610 4.910 7,400 34,892 4.7151 4.503 4.237 4.585 4.228 4.503 8,069 4.3242 3.81%
2020-01-09 0 4.730 4.730 4.800 4.730 4.860 24,000 113,578 4.7324 4.338 4.338 4.402 4.338 4.457 26,169 4.3401 0.00%
2020-01-08 0 4.730 4.730 4.900 4.720 4.780 12,800 60,538 4.7295 4.338 4.338 4.494 4.329 4.384 13,957 4.3374 0.21%
2020-01-07 0 4.720 4.720 4.800 4.700 4.800 28,200 134,212 4.7593 4.329 4.329 4.402 4.310 4.402 30,749 4.3647 -0.42%
2020-01-06 0 4.740 4.700 4.740 4.680 4.750 800 3,786 4.7325 4.347 4.310 4.347 4.292 4.356 872 4.3402 0.85%
2020-01-03 0 4.700 4.660 4.700 4.640 4.710 1,400 6,534 4.6671 4.310 4.274 4.310 4.255 4.320 1,527 4.2802 3.07%
2020-01-02 0 4.560 4.560 4.600 4.550 4.730 60,600 279,942 4.6195 4.182 4.182 4.219 4.173 4.338 66,078 4.2365 -1.72%
2019-12-31 0 4.640 4.600 4.750 - - 0 0 - 4.255 4.219 4.356 - - 0 - 0.00%
2019-12-30 0 4.640 4.600 4.640 4.640 4.800 2,400 11,236 4.6817 4.255 4.219 4.255 4.255 4.402 2,617 4.2935 -3.13%
2019-12-27 0 4.790 4.600 4.790 4.640 4.950 42,000 203,212 4.8384 4.393 4.219 4.393 4.255 4.540 45,797 4.4373 4.13%
2019-12-24 0 4.600 4.560 4.830 4.520 4.980 46,200 223,418 4.8359 4.219 4.182 4.430 4.145 4.567 50,376 4.4350 -1.08%
2019-12-23 0 4.650 4.520 4.800 4.520 4.800 28,400 132,062 4.6501 4.265 4.145 4.402 4.145 4.402 30,967 4.2646 -1.27%
2019-12-20 0 4.710 4.700 4.780 4.520 4.980 7,800 37,218 4.7715 4.320 4.310 4.384 4.145 4.567 8,505 4.3760 -1.05%
2019-12-19 0 4.760 4.760 4.790 4.660 4.920 19,000 89,884 4.7307 4.365 4.365 4.393 4.274 4.512 20,718 4.3386 1.06%
2019-12-18 0 4.710 4.600 4.750 4.600 4.950 106,400 508,038 4.7748 4.320 4.219 4.356 4.219 4.540 116,018 4.3790 -5.04%
2019-12-17 0 4.960 4.800 4.960 4.960 5.000 7,402,500 39,960,534 5.3982 4.549 4.402 4.549 4.549 4.585 8,071,653 4.9507 8.77%
2019-12-16 0 4.560 4.560 5.000 4.560 4.710 88,000 404,888 4.6010 4.182 4.182 4.585 4.182 4.320 95,955 4.2196 0.00%
2019-12-13 0 4.560 4.560 4.660 4.560 4.660 23,000 105,950 4.6065 4.182 4.182 4.274 4.182 4.274 25,079 4.2246 0.00%
2019-12-12 0 4.560 4.050 4.340 - - 0 0 - 4.182 3.714 3.980 - - 0 - 0.00%
2019-12-11 0 4.560 4.300 4.980 4.310 4.560 67,800 305,742 4.5095 4.182 3.944 4.567 3.953 4.182 73,929 4.1356 0.22%
2019-12-10 0 4.550 4.550 4.600 4.510 4.560 17,000 77,200 4.5412 4.173 4.173 4.219 4.136 4.182 18,537 4.1647 -0.22%
2019-12-09 0 4.560 4.560 4.580 4.530 4.570 34,600 157,898 4.5635 4.182 4.182 4.200 4.154 4.191 37,728 4.1852 0.00%
2019-12-06 0 4.560 4.510 4.730 4.560 4.560 600 2,736 4.5600 4.182 4.136 4.338 4.182 4.182 654 4.1820 0.00%
2019-12-05 0 4.560 4.560 4.600 4.550 4.610 20,400 93,804 4.5982 4.182 4.182 4.219 4.173 4.228 22,244 4.2170 0.00%
2019-12-04 0 4.560 4.560 4.800 4.560 4.560 1,800 8,208 4.5600 4.182 4.182 4.402 4.182 4.182 1,963 4.1820 0.00%
2019-12-03 0 4.560 4.560 5.000 - - 0 0 - 4.182 4.182 4.585 - - 0 - 0.22%
2019-12-02 0 4.550 4.550 5.000 - - 0 0 - 4.173 4.173 4.585 - - 0 - 0.00%
2019-11-29 0 4.550 4.510 4.790 - - 0 0 - 4.173 4.136 4.393 - - 0 - 0.00%
2019-11-28 0 4.550 4.510 5.000 - - 0 0 - 4.173 4.136 4.585 - - 0 - 0.00%
2019-11-27 0 4.550 4.550 5.000 - - 0 0 - 4.173 4.173 4.585 - - 0 - 0.22%
2019-11-26 0 4.540 4.540 4.780 4.520 4.820 7,000 33,556 4.7937 4.164 4.164 4.384 4.145 4.420 7,633 4.3963 0.44%
2019-11-25 0 4.520 4.520 4.720 4.510 4.520 1,200 5,418 4.5150 4.145 4.145 4.329 4.136 4.145 1,308 4.1407 -4.03%
2019-11-22 0 4.710 4.600 5.000 - - 0 0 - 4.320 4.219 4.585 - - 0 - 0.00%
2019-11-21 0 4.710 4.600 4.850 4.710 4.710 12,800 60,288 4.7100 4.320 4.219 4.448 4.320 4.320 13,957 4.3195 2.39%
2019-11-20 0 4.600 4.600 4.890 - - 0 0 - 4.219 4.219 4.485 - - 0 - 0.00%
2019-11-19 0 4.600 4.600 5.800 4.510 4.660 41,800 193,034 4.6180 4.219 4.219 5.319 4.136 4.274 45,579 4.2352 2.00%
2019-11-18 0 4.510 4.510 5.800 4.510 4.520 6,000 27,116 4.5193 4.136 4.136 5.319 4.136 4.145 6,542 4.1447 -1.74%
2019-11-15 0 4.590 4.590 4.810 - - 0 0 - 4.209 4.209 4.411 - - 0 - 1.55%
2019-11-14 0 4.520 4.520 4.740 4.510 4.510 2,400 10,824 4.5100 4.145 4.145 4.347 4.136 4.136 2,617 4.1361 -1.74%
2019-11-13 0 4.600 4.510 4.830 4.600 4.710 2,000 9,310 4.6550 4.219 4.136 4.430 4.219 4.320 2,181 4.2691 -7.07%
2019-11-12 0 4.950 4.600 5.800 4.950 4.950 1,400 6,930 4.9500 4.540 4.219 5.319 4.540 4.540 1,527 4.5396 4.87%
2019-11-11 0 4.720 4.600 5.900 4.500 4.730 33,200 155,684 4.6893 4.329 4.219 5.411 4.127 4.338 36,201 4.3005 0.43%
2019-11-08 0 4.700 4.410 4.700 - - 0 0 - 4.310 4.044 4.310 - - 0 - 0.00%
2019-11-07 0 4.700 4.700 5.900 4.510 4.700 1,400 6,390 4.5643 4.310 4.310 5.411 4.136 4.310 1,527 4.1859 1.73%
2019-11-06 0 4.620 4.620 5.900 4.610 4.610 2,800 12,908 4.6100 4.237 4.237 5.411 4.228 4.228 3,053 4.2278 -2.53%
2019-11-05 0 4.740 4.610 5.890 - - 0 0 - 4.347 4.228 5.402 - - 0 - 0.00%
2019-11-04 0 4.740 4.180 5.900 - - 0 0 - 4.347 3.833 5.411 - - 0 - 0.00%
2019-11-01 0 4.740 4.680 5.900 - - 0 0 - 4.347 4.292 5.411 - - 0 - 0.00%
2019-10-31 0 4.740 4.680 4.770 4.550 4.810 19,400 92,730 4.7799 4.347 4.292 4.375 4.173 4.411 21,154 4.3836 0.00%
2019-10-30 0 4.740 4.680 4.800 4.400 4.970 81,000 383,662 4.7366 4.347 4.292 4.402 4.035 4.558 88,322 4.3439 2.82%
2019-10-29 0 4.610 4.610 4.840 4.460 4.460 200 892 4.4600 4.228 4.228 4.439 4.090 4.090 218 4.0903 -1.91%
2019-10-28 0 4.700 4.700 4.990 4.560 4.560 4,600 20,976 4.5600 4.310 4.310 4.576 4.182 4.182 5,016 4.1820 -6.00%
2019-10-25 0 5.000 4.500 5.000 4.680 5.000 27,400 129,464 4.7250 4.585 4.127 4.585 4.292 4.585 29,877 4.3333 0.00%
2019-10-24 0 5.000 4.760 5.000 4.760 5.000 16,000 79,280 4.9550 4.585 4.365 4.585 4.365 4.585 17,446 4.5442 5.04%
2019-10-23 0 4.760 4.760 4.890 - - 0 0 - 4.365 4.365 4.485 - - 0 - 0.00%
2019-10-22 0 4.760 4.480 4.900 - - 0 0 - 4.365 4.109 4.494 - - 0 - -4.80%
2019-10-21 0 5.000 4.860 5.000 4.800 5.000 2,400 11,600 4.8333 4.585 4.457 4.585 4.402 4.585 2,617 4.4326 13.12%
2019-10-18 0 4.420 4.110 5.000 - - 0 0 - 4.054 3.769 4.585 - - 0 - 0.00%
2019-10-17 0 4.420 4.060 5.000 - - 0 0 - 4.054 3.723 4.585 - - 0 - 0.00%
2019-10-16 0 4.420 4.050 5.000 - - 0 0 - 4.054 3.714 4.585 - - 0 - 0.00%
2019-10-15 0 4.420 4.250 5.000 - - 0 0 - 4.054 3.898 4.585 - - 0 - 0.00%
2019-10-14 0 4.420 4.290 6.000 - - 0 0 - 4.054 3.934 5.503 - - 0 - 0.00%
2019-10-11 0 4.420 4.420 5.000 4.420 5.000 81,400 406,548 4.9944 4.054 4.054 4.585 4.054 4.585 88,758 4.5804 -11.42%
2019-10-10 0 4.990 4.440 4.990 4.990 5.000 58,400 291,728 4.9953 4.576 4.072 4.576 4.576 4.585 63,679 4.5812 0.00%
2019-10-09 0 4.990 4.010 4.990 - - 0 0 - 4.576 3.678 4.576 - - 0 - 0.00%
2019-10-08 0 4.990 4.000 4.990 - - 0 0 - 4.576 3.668 4.576 - - 0 - 0.00%
2019-10-04 0 4.990 4.510 4.990 5.000 5.000 11,000 55,000 5.0000 4.576 4.136 4.576 4.585 4.585 11,994 4.5855 2.04%
2019-10-03 0 4.890 4.020 5.000 - - 0 0 - 4.485 3.687 4.585 - - 0 - 0.00%
2019-10-02 0 4.890 4.150 5.000 - - 0 0 - 4.485 3.806 4.585 - - 0 - 0.00%
2019-09-30 0 4.890 4.760 4.890 4.780 4.900 23,400 112,228 4.7961 4.485 4.365 4.485 4.384 4.494 25,515 4.3985 4.49%
2019-09-27 0 4.680 4.600 4.750 4.680 4.790 3,200 15,046 4.7019 4.292 4.219 4.356 4.292 4.393 3,489 4.3121 10.12%
2019-09-26 0 4.250 4.250 4.990 3.660 4.990 39,600 188,370 4.7568 3.898 3.898 4.576 3.357 4.576 43,180 4.3625 -11.64%
2019-09-25 0 4.810 4.810 4.980 4.810 4.810 3,000 14,430 4.8100 4.411 4.411 4.567 4.411 4.411 3,271 4.4112 -3.80%
2019-09-24 0 5.000 4.820 5.000 4.980 5.000 34,800 173,920 4.9977 4.585 4.420 4.585 4.567 4.585 37,946 4.5834 0.40%
2019-09-23 0 4.980 4.480 4.980 - - 0 0 - 4.567 4.109 4.567 - - 0 - -0.40%
2019-09-20 0 5.000 3.760 5.000 - - 0 0 - 4.585 3.448 4.585 - - 0 - 0.00%
2019-09-19 0 5.000 3.780 5.000 5.000 5.000 16,000 80,000 5.0000 4.585 3.467 4.585 4.585 4.585 17,446 4.5855 0.00%
2019-09-18 0 5.000 4.200 5.000 5.000 5.000 22,000 110,000 5.0000 4.585 3.852 4.585 4.585 4.585 23,989 4.5855 0.00%
2019-09-17 0 5.000 4.910 5.000 - - 0 0 - 4.585 4.503 4.585 - - 0 - 0.00%
2019-09-16 0 5.000 4.900 5.000 5.000 5.000 21,200 106,000 5.0000 4.585 4.494 4.585 4.585 4.585 23,116 4.5855 0.00%
2019-09-13 0 5.000 4.800 5.000 4.980 5.000 3,000 14,992 4.9973 4.585 4.402 4.585 4.567 4.585 3,271 4.5830 0.40%
2019-09-12 0 4.980 4.980 5.000 4.900 5.010 112,600 562,118 4.9922 4.567 4.567 4.585 4.494 4.595 122,779 4.5783 -0.20%
2019-09-11 0 4.990 4.600 4.990 5.000 5.000 53,000 265,000 5.0000 4.576 4.219 4.576 4.585 4.585 57,791 4.5855 -0.99%
2019-09-10 0 5.040 4.800 5.040 - - 0 0 - 4.622 4.402 4.622 - - 0 - 0.00%
2019-09-09 0 5.040 4.990 5.070 4.710 5.060 305,200 1,543,798 5.0583 4.622 4.576 4.650 4.320 4.641 332,789 4.6390 0.40%
2019-09-06 0 5.020 4.660 5.020 5.060 5.060 2,000 10,120 5.0600 4.604 4.274 4.604 4.641 4.641 2,181 4.6405 -0.40%
2019-09-05 0 5.040 5.040 5.060 4.990 5.060 152,200 770,198 5.0604 4.622 4.622 4.641 4.576 4.641 165,958 4.6409 0.60%
2019-09-04 0 5.010 5.010 5.060 4.980 5.070 762,624 3,865,014 5.0680 4.595 4.595 4.641 4.567 4.650 831,562 4.6479 -0.40%
2019-09-03 0 5.030 5.030 5.060 4.980 5.090 2,944,400 14,925,248 5.0690 4.613 4.613 4.641 4.567 4.668 3,210,560 4.6488 -0.79%
2019-09-02 0 5.070 5.010 5.080 4.990 5.100 89,400 447,228 5.0026 4.650 4.595 4.659 4.576 4.677 97,481 4.5878 0.20%
2019-08-30 0 5.060 5.060 5.090 5.040 5.190 74,400 375,782 5.0508 4.641 4.641 4.668 4.622 4.760 81,125 4.6321 0.40%
2019-08-29 0 5.040 4.700 5.040 4.640 5.090 34,800 172,700 4.9626 4.622 4.310 4.622 4.255 4.668 37,946 4.5512 7.23%
2019-08-28 0 4.700 4.700 4.790 4.530 4.790 70,400 328,038 4.6596 4.310 4.310 4.393 4.154 4.393 76,764 4.2733 0.64%
2019-08-27 0 4.670 4.560 4.700 4.500 4.670 4,200 19,036 4.5324 4.283 4.182 4.310 4.127 4.283 4,580 4.1566 1.52%
2019-08-26 0 4.600 4.500 4.600 4.590 4.600 1,800 8,268 4.5933 4.219 4.127 4.219 4.209 4.219 1,963 4.2125 -0.65%
2019-08-23 0 4.630 4.480 4.640 4.560 4.630 5,200 23,936 4.6031 4.246 4.109 4.255 4.182 4.246 5,670 4.2215 2.89%
2019-08-22 0 4.500 4.500 4.510 4.420 4.520 22,400 100,374 4.4810 4.127 4.127 4.136 4.054 4.145 24,425 4.1095 1.81%
2019-08-21 0 4.420 4.320 4.460 4.300 4.470 689,792 3,005,263 4.3568 4.054 3.962 4.090 3.944 4.099 752,146 3.9956 -1.12%
2019-08-20 0 4.470 4.470 4.540 4.460 4.550 90,800 412,984 4.5483 4.099 4.099 4.164 4.090 4.173 99,008 4.1712 -1.54%
2019-08-19 0 4.540 4.540 4.550 4.510 4.650 283,400 1,299,706 4.5861 4.164 4.164 4.173 4.136 4.265 309,018 4.2059 -2.37%
2019-08-16 0 4.650 4.400 4.650 4.650 4.650 54,000 251,100 4.6500 4.265 4.035 4.265 4.265 4.265 58,881 4.2645 0.00%
2019-08-15 0 4.650 4.400 4.690 - - 0 0 - 4.265 4.035 4.301 - - 0 - 0.00%
2019-08-14 0 4.650 4.650 4.690 4.650 4.700 37,800 177,322 4.6911 4.265 4.265 4.301 4.265 4.310 41,217 4.3022 -0.85%
2019-08-13 0 4.690 4.690 4.700 4.690 4.700 22,600 106,114 4.6953 4.301 4.301 4.310 4.301 4.310 24,643 4.3061 -3.30%
2019-08-12 0 4.850 4.680 4.850 - - 0 0 - 4.448 4.292 4.448 - - 0 - 0.00%
2019-08-09 0 4.850 4.800 4.850 4.800 4.850 1,800 8,680 4.8222 4.448 4.402 4.448 4.402 4.448 1,963 4.4225 0.00%
2019-08-08 0 4.850 4.800 4.850 4.850 4.850 3,600 17,460 4.8500 4.448 4.402 4.448 4.448 4.448 3,925 4.4479 0.21%
2019-08-07 0 4.840 4.840 4.880 4.840 4.990 125,400 611,726 4.8782 4.439 4.439 4.475 4.439 4.576 136,736 4.4738 -0.82%
2019-08-06 0 4.880 4.880 4.950 4.880 4.950 3,600 17,680 4.9111 4.475 4.475 4.540 4.475 4.540 3,925 4.5040 -3.17%
2019-08-05 0 5.040 4.900 5.040 - - 0 0 - 4.622 4.494 4.622 - - 0 - 0.00%
2019-08-02 0 5.040 4.910 5.040 4.910 5.060 42,000 210,948 5.0226 4.622 4.503 4.622 4.503 4.641 45,797 4.6062 -0.40%
2019-08-01 0 5.060 4.900 5.060 5.060 5.060 12,000 60,720 5.0600 4.641 4.494 4.641 4.641 4.641 13,085 4.6405 0.00%
2019-07-31 0 5.060 5.010 5.060 5.060 5.080 286,600 1,450,244 5.0602 4.641 4.595 4.641 4.641 4.659 312,507 4.6407 0.00%
2019-07-30 0 5.060 4.800 5.060 4.980 5.060 5,200 26,152 5.0292 4.641 4.402 4.641 4.567 4.641 5,670 4.6123 0.00%
2019-07-29 0 5.060 4.800 5.060 - - 0 0 - 4.641 4.402 4.641 - - 0 - 0.00%
2019-07-26 0 5.060 4.940 5.060 5.060 5.060 973,800 4,927,428 5.0600 4.641 4.530 4.641 4.641 4.641 1,061,827 4.6405 0.00%
2019-07-25 0 5.060 4.900 5.060 4.940 5.060 224,800 1,117,280 4.9701 4.641 4.494 4.641 4.530 4.641 245,121 4.5581 0.00%
2019-07-24 0 5.060 5.000 5.060 5.000 5.080 81,400 411,960 5.0609 4.641 4.585 4.641 4.585 4.659 88,758 4.6414 0.00%
2019-07-23 0 5.060 5.000 5.060 5.000 5.060 32,200 162,920 5.0596 4.641 4.585 4.641 4.585 4.641 35,111 4.6402 0.00%
2019-07-22 0 5.060 5.000 5.060 5.060 5.060 12,000 60,720 5.0600 4.641 4.585 4.641 4.641 4.641 13,085 4.6405 0.00%
2019-07-19 0 5.060 5.000 5.060 4.970 5.070 433,600 2,196,032 5.0646 4.641 4.585 4.641 4.558 4.650 472,795 4.6448 -0.20%
2019-07-18 0 5.070 5.030 5.120 - - 0 0 - 4.650 4.613 4.696 - - 0 - 0.00%
2019-07-17 0 5.070 5.070 5.120 - - 0 0 - 4.650 4.650 4.696 - - 0 - 0.20%
2019-07-16 0 5.060 5.060 5.120 5.060 5.120 80,600 410,286 5.0904 4.641 4.641 4.696 4.641 4.696 87,886 4.6684 -0.59%
2019-07-15 0 5.090 5.020 5.090 5.020 5.090 99,400 501,532 5.0456 4.668 4.604 4.668 4.604 4.668 108,385 4.6273 1.60%
2019-07-12 0 5.010 5.010 5.100 5.010 5.080 637,400 3,237,332 5.0790 4.595 4.595 4.677 4.595 4.659 695,018 4.6579 0.00%
2019-07-11 0 5.010 5.010 5.080 5.010 5.100 622,000 3,159,908 5.0802 4.595 4.595 4.659 4.595 4.677 678,226 4.6591 -1.38%
2019-07-10 0 5.080 5.070 5.080 5.060 5.100 111,200 564,894 5.0800 4.659 4.650 4.659 4.641 4.677 121,252 4.6588 0.00%
2019-07-09 0 5.080 5.070 5.080 5.060 5.100 117,200 595,106 5.0777 4.659 4.650 4.659 4.641 4.677 127,794 4.6567 0.40%
2019-07-08 0 5.060 5.020 5.060 5.060 5.060 3,200 16,192 5.0600 4.641 4.604 4.641 4.641 4.641 3,489 4.6405 -0.39%
2019-07-05 0 5.080 5.000 5.080 - - 0 0 - 4.659 4.585 4.659 - - 0 - 0.00%
2019-07-04 0 5.080 5.000 5.080 5.000 5.080 4,800 24,128 5.0267 4.659 4.585 4.659 4.585 4.659 5,234 4.6099 0.00%
2019-07-03 0 5.080 5.040 5.080 5.040 5.080 185,400 941,486 5.0781 4.659 4.622 4.659 4.622 4.659 202,159 4.6571 0.59%
2019-07-02 0 5.050 4.800 5.050 5.020 5.100 173,000 875,136 5.0586 4.631 4.402 4.631 4.604 4.677 188,638 4.6392 0.00%
2019-06-28 0 5.050 5.020 5.070 5.010 5.060 69,200 349,102 5.0448 4.631 4.604 4.650 4.595 4.641 75,455 4.6266 -0.59%
2019-06-27 0 5.080 5.060 5.080 5.060 5.150 118,400 602,798 5.0912 4.659 4.641 4.659 4.641 4.723 129,103 4.6691 0.20%
2019-06-26 0 5.070 5.010 5.090 5.000 5.140 26,800 137,112 5.1161 4.650 4.595 4.668 4.585 4.714 29,223 4.6920 -1.36%
2019-06-25 0 5.140 5.020 5.140 - - 0 0 - 4.714 4.604 4.714 - - 0 - -0.19%
2019-06-24 0 5.150 5.100 5.150 5.100 5.200 22,800 118,004 5.1756 4.723 4.677 4.723 4.677 4.769 24,861 4.7465 -0.96%
2019-06-21 0 5.200 5.110 5.200 5.110 5.410 33,400 174,006 5.2098 4.769 4.686 4.769 4.686 4.962 36,419 4.7779 0.00%
2019-06-20 0 5.200 5.190 5.210 5.190 5.370 102,200 530,706 5.1928 4.769 4.760 4.778 4.760 4.925 111,438 4.7623 0.39%
2019-06-19 0 5.180 5.090 5.380 5.070 5.190 24,200 125,410 5.1822 4.751 4.668 4.934 4.650 4.760 26,388 4.7526 -0.19%
2019-06-18 0 5.190 5.020 5.190 5.020 5.190 22,800 114,704 5.0309 4.760 4.604 4.760 4.604 4.760 24,861 4.6138 4.64%
2019-06-17 0 4.960 4.960 5.100 4.810 5.360 171,400 878,174 5.1235 4.549 4.549 4.677 4.411 4.916 186,894 4.6988 -4.06%
2019-06-14 0 5.350 5.350 5.400 5.190 5.600 395,720 2,172,404 5.4898 4.741 4.741 4.786 4.600 4.963 446,514 4.8653 -6.14%
2019-06-13 0 5.700 5.510 5.700 - - 0 0 - 5.052 4.883 5.052 - - 0 - 0.00%
2019-06-12 0 5.700 5.610 5.700 5.510 5.900 16,800 96,952 5.7710 5.052 4.972 5.052 4.883 5.229 18,956 5.1145 0.71%
2019-06-11 0 5.660 5.580 5.660 5.530 5.660 98,000 549,168 5.6038 5.016 4.945 5.016 4.901 5.016 110,579 4.9663 0.89%
2019-06-10 0 5.610 5.500 5.900 - - 0 0 - 4.972 4.874 5.229 - - 0 - 0.00%
2019-06-06 0 5.610 5.420 5.800 5.610 5.900 2,200 12,842 5.8373 4.972 4.803 5.140 4.972 5.229 2,482 5.1732 -4.92%
2019-06-05 0 5.900 5.700 5.900 5.700 5.900 12,600 72,060 5.7190 5.229 5.052 5.229 5.052 5.229 14,217 5.0685 7.27%
2019-06-04 0 5.500 5.430 5.700 - - 0 0 - 4.874 4.812 5.052 - - 0 - 0.00%
2019-06-03 0 5.500 5.500 5.550 5.420 5.700 104,400 582,084 5.5755 4.874 4.874 4.919 4.803 5.052 117,801 4.9413 -3.51%
2019-05-31 0 5.700 5.680 5.700 5.590 5.750 20,800 118,554 5.6997 5.052 5.034 5.052 4.954 5.096 23,470 5.0513 0.00%
2019-05-30 0 5.700 5.700 5.750 5.700 5.800 28,600 163,738 5.7251 5.052 5.052 5.096 5.052 5.140 32,271 5.0738 -0.87%
2019-05-29 0 5.750 5.750 5.800 5.660 5.800 45,000 257,664 5.7259 5.096 5.096 5.140 5.016 5.140 50,776 5.0745 -0.86%
2019-05-28 0 5.800 5.700 5.850 5.700 5.800 44,800 259,380 5.7897 5.140 5.052 5.185 5.052 5.140 50,550 5.1311 1.58%
2019-05-27 0 5.710 5.700 5.930 - - 0 0 - 5.060 5.052 5.255 - - 0 - 0.00%
2019-05-24 0 5.710 5.710 5.860 5.710 5.930 55,200 323,564 5.8617 5.060 5.060 5.193 5.060 5.255 62,285 5.1949 -3.22%
2019-05-23 0 5.900 5.900 5.990 5.800 5.900 82,400 481,900 5.8483 5.229 5.229 5.309 5.140 5.229 92,977 5.1830 -3.12%
2019-05-22 0 6.090 5.810 6.090 - - 0 0 - 5.397 5.149 5.397 - - 0 - -0.16%
2019-05-21 0 6.100 5.810 6.100 - - 0 0 - 5.406 5.149 5.406 - - 0 - 0.00%
2019-05-20 0 6.100 5.810 6.100 - - 0 0 - 5.406 5.149 5.406 - - 0 - 0.00%
2019-05-17 0 6.100 5.900 6.100 - - 0 0 - 5.406 5.229 5.406 - - 0 - 0.00%
2019-05-16 0 6.100 5.850 6.100 5.850 6.100 11,200 68,196 6.0889 5.406 5.185 5.406 5.185 5.406 12,638 5.3963 0.00%
2019-05-15 0 6.100 5.850 6.100 - - 0 0 - 5.406 5.185 5.406 - - 0 - 0.00%
2019-05-14 0 6.100 5.830 6.100 - - 0 0 - 5.406 5.167 5.406 - - 0 - -0.81%
2019-05-10 0 6.150 6.100 6.150 6.020 6.330 9,800 59,378 6.0590 5.450 5.406 5.450 5.335 5.610 11,058 5.3697 2.50%
2019-05-09 0 6.000 5.910 6.000 5.910 6.200 42,600 257,566 6.0462 5.317 5.238 5.317 5.238 5.495 48,068 5.3584 -0.83%
2019-05-08 0 6.050 6.000 6.100 5.960 6.100 45,800 277,548 6.0600 5.362 5.317 5.406 5.282 5.406 51,679 5.3706 -0.82%
2019-05-07 0 6.100 6.100 6.200 5.820 6.100 124,257 754,334 6.0708 5.406 5.406 5.495 5.158 5.406 140,206 5.3802 0.83%
2019-05-06 0 6.050 5.810 6.050 6.050 6.050 20,800 125,846 6.0503 5.362 5.149 5.362 5.362 5.362 23,470 5.3620 -2.10%
2019-05-03 0 6.180 6.090 6.180 6.090 6.310 23,600 145,324 6.1578 5.477 5.397 5.477 5.397 5.592 26,629 5.4573 1.48%
2019-05-02 0 6.090 6.000 6.150 5.910 6.090 17,600 105,364 5.9866 5.397 5.317 5.450 5.238 5.397 19,859 5.3056 2.87%
2019-04-30 0 5.920 5.920 6.050 5.920 6.100 385,600 2,317,442 6.0100 5.247 5.247 5.362 5.247 5.406 435,095 5.3263 -3.11%
2019-04-29 0 6.110 6.110 6.270 - - 0 0 - 5.415 5.415 5.557 - - 0 - 0.00%
2019-04-26 0 6.110 6.110 6.150 5.960 6.250 83,600 511,360 6.1167 5.415 5.415 5.450 5.282 5.539 94,331 5.4209 -1.45%
2019-04-25 0 6.200 6.090 6.200 - - 0 0 - 5.495 5.397 5.495 - - 0 - 0.00%
2019-04-24 0 6.200 6.050 6.270 6.000 6.280 20,000 120,408 6.0204 5.495 5.362 5.557 5.317 5.566 22,567 5.3355 3.85%
2019-04-23 0 5.970 5.980 6.000 5.940 6.000 196,000 1,174,652 5.9931 5.291 5.300 5.317 5.264 5.317 221,158 5.3114 0.00%
2019-04-18 0 5.970 5.930 5.970 5.900 6.000 90,000 537,256 5.9695 5.291 5.255 5.291 5.229 5.317 101,552 5.2904 0.17%
2019-04-17 0 5.960 5.920 5.960 5.900 6.080 27,600 165,378 5.9920 5.282 5.247 5.282 5.229 5.388 31,143 5.3103 -0.83%
2019-04-16 0 6.010 6.000 6.040 5.980 6.090 79,200 477,746 6.0321 5.326 5.317 5.353 5.300 5.397 89,366 5.3459 -3.53%
2019-04-15 0 6.230 5.850 5.930 6.100 6.120 6,400 39,160 6.1188 5.521 5.185 5.255 5.406 5.424 7,221 5.4227 -0.16%
2019-04-12 0 6.240 6.100 6.240 6.100 6.240 9,800 61,068 6.2314 5.530 5.406 5.530 5.406 5.530 11,058 5.5226 0.00%
2019-04-11 0 6.240 6.140 6.240 6.000 6.250 477,200 2,930,104 6.1402 5.530 5.442 5.530 5.317 5.539 538,453 5.4417 3.65%
2019-04-10 0 6.020 6.020 6.130 6.020 6.160 113,600 693,786 6.1073 5.335 5.335 5.433 5.335 5.459 128,182 5.4125 -1.47%
2019-04-09 0 6.110 6.110 6.200 6.110 6.250 156,400 961,356 6.1468 5.415 5.415 5.495 5.415 5.539 176,475 5.4475 0.00%
2019-04-08 0 6.110 6.110 6.230 6.110 6.320 57,000 355,636 6.2392 5.415 5.415 5.521 5.415 5.601 64,316 5.5295 -1.29%
2019-04-04 0 6.190 6.150 6.190 6.110 6.330 34,400 216,480 6.2930 5.486 5.450 5.486 5.415 5.610 38,816 5.5771 -1.28%
2019-04-03 0 6.270 6.270 6.290 6.260 6.390 43,200 273,116 6.3221 5.557 5.557 5.574 5.548 5.663 48,745 5.6029 -0.79%
2019-04-02 0 6.320 6.320 6.440 6.310 6.600 24,600 158,620 6.4480 5.601 5.601 5.707 5.592 5.849 27,758 5.7145 -4.96%
2019-04-01 0 6.650 5.900 6.650 - - 0 0 - 5.894 5.229 5.894 - - 0 - -2.21%
2019-03-29 0 6.800 6.800 6.920 6.780 6.800 10,000 67,960 6.7960 6.026 6.026 6.133 6.009 6.026 11,284 6.0229 -1.16%
2019-03-28 0 6.880 5.880 6.880 - - 0 0 - 6.097 5.211 6.097 - - 0 - 0.00%
2019-03-27 0 6.880 5.850 6.880 6.880 6.890 1,800 12,386 6.8811 6.097 5.185 6.097 6.097 6.106 2,031 6.0983 -1.43%
2019-03-26 0 6.980 6.220 6.980 - - 0 0 - 6.186 5.512 6.186 - - 0 - -0.29%
2019-03-25 0 7.000 5.850 7.000 6.950 7.170 11,000 76,904 6.9913 6.204 5.185 6.204 6.159 6.354 12,412 6.1960 -2.51%
2019-03-22 0 7.180 7.000 7.400 - - 0 0 - 6.363 6.204 6.558 - - 0 - 0.00%
2019-03-21 0 7.180 7.170 7.200 7.180 7.500 8,000 58,288 7.2860 6.363 6.354 6.381 6.363 6.647 9,027 6.4572 -0.14%
2019-03-20 0 7.190 6.760 7.190 6.500 7.190 47,400 323,380 6.8224 6.372 5.991 6.372 5.761 6.372 53,484 6.0463 6.52%
2019-03-19 0 6.750 6.750 6.950 - - 0 0 - 5.982 5.982 6.159 - - 0 - 3.85%
2019-03-18 0 6.500 6.500 7.610 - - 0 0 - 5.761 5.761 6.744 - - 0 - 2.20%
2019-03-15 0 6.360 6.100 7.610 - - 0 0 - 5.637 5.406 6.744 - - 0 - 0.00%
2019-03-14 0 6.360 6.300 7.080 - - 0 0 - 5.637 5.583 6.275 - - 0 - 0.00%
2019-03-13 0 6.360 5.900 6.510 6.360 6.700 2,000 13,156 6.5780 5.637 5.229 5.769 5.637 5.938 2,257 5.8297 -7.15%
2019-03-12 0 6.850 6.600 6.850 6.850 6.850 18,000 123,300 6.8500 6.071 5.849 6.071 6.071 6.071 20,310 6.0708 3.47%
2019-03-11 0 6.620 6.620 - - - 0 0 - 5.867 5.867 - - - 0 - 0.61%
2019-03-08 0 6.580 6.280 6.580 - - 0 0 - 5.831 5.566 5.831 - - 0 - -0.15%
2019-03-07 0 6.590 6.410 - - - 0 0 - 5.840 5.681 - - - 0 - 0.00%
2019-03-06 0 6.590 6.400 6.600 6.400 6.590 4,000 25,704 6.4260 5.840 5.672 5.849 5.672 5.840 4,513 5.6950 2.65%
2019-03-05 0 6.420 6.420 7.580 6.400 6.600 8,800 56,446 6.4143 5.690 5.690 6.718 5.672 5.849 9,930 5.6846 -1.38%
2019-03-04 0 6.510 6.500 6.680 6.450 6.600 27,800 180,638 6.4978 5.769 5.761 5.920 5.716 5.849 31,368 5.7586 -2.54%
2019-03-01 0 6.680 6.250 6.680 - - 0 0 - 5.920 5.539 5.920 - - 0 - -0.30%
2019-02-28 0 6.700 6.280 6.700 - - 0 0 - 5.938 5.566 5.938 - - 0 - 0.00%
2019-02-27 0 6.700 6.150 6.700 - - 0 0 - 5.938 5.450 5.938 - - 0 - -0.15%
2019-02-26 0 6.710 6.200 6.710 - - 0 0 - 5.947 5.495 5.947 - - 0 - 0.00%
2019-02-25 0 6.710 6.650 6.710 6.710 6.710 800 5,368 6.7100 5.947 5.894 5.947 5.947 5.947 903 5.9467 -0.30%
2019-02-22 0 6.730 6.470 6.730 6.430 6.740 32,200 216,488 6.7232 5.964 5.734 5.964 5.699 5.973 36,333 5.9584 -0.44%
2019-02-21 0 6.760 6.760 6.870 6.760 7.100 33,000 225,804 6.8425 5.991 5.991 6.088 5.991 6.292 37,236 6.0642 -1.60%
2019-02-20 0 6.870 6.000 7.100 6.870 6.870 2,200 15,114 6.8700 6.088 5.317 6.292 6.088 6.088 2,482 6.0885 -3.24%
2019-02-19 0 7.100 7.000 7.100 6.870 7.100 8,800 62,266 7.0757 6.292 6.204 6.292 6.088 6.292 9,930 6.2708 -1.80%
2019-02-18 0 7.230 7.230 7.270 7.210 7.270 1,800 13,004 7.2244 6.408 6.408 6.443 6.390 6.443 2,031 6.4026 -0.55%
2019-02-15 0 7.270 7.210 7.270 - - 0 0 - 6.443 6.390 6.443 - - 0 - 0.00%
2019-02-14 0 7.270 7.200 7.580 7.270 7.590 13,600 100,260 7.3721 6.443 6.381 6.718 6.443 6.727 15,346 6.5334 0.28%
2019-02-13 0 7.250 7.250 7.500 7.250 7.550 3,400 24,776 7.2871 6.425 6.425 6.647 6.425 6.691 3,836 6.4581 -3.97%
2019-02-12 0 7.550 7.200 7.550 7.320 7.620 20,000 149,614 7.4807 6.691 6.381 6.691 6.487 6.753 22,567 6.6297 0.67%
2019-02-11 0 7.500 7.220 7.500 7.130 7.500 12,800 95,278 7.4436 6.647 6.399 6.647 6.319 6.647 14,443 6.5968 0.00%
2019-02-08 0 7.500 7.450 7.500 7.090 7.580 16,400 121,378 7.4011 6.647 6.603 6.647 6.283 6.718 18,505 6.5592 4.46%
2019-02-04 0 7.180 6.930 7.180 6.720 7.210 3,600 25,066 6.9628 6.363 6.142 6.363 5.956 6.390 4,062 6.1707 5.43%
2019-02-01 0 6.810 6.720 6.810 6.600 6.820 10,400 69,672 6.6992 6.035 5.956 6.035 5.849 6.044 11,735 5.9371 2.87%
2019-01-31 0 6.620 6.520 6.620 6.500 6.620 6,600 42,960 6.5091 5.867 5.778 5.867 5.761 5.867 7,447 5.7686 1.85%
2019-01-30 0 6.500 6.320 6.500 5.980 6.500 9,800 60,598 6.1835 5.761 5.601 5.761 5.300 5.761 11,058 5.4801 8.88%
2019-01-29 0 5.970 5.970 6.200 5.950 6.040 58,316 348,887 5.9827 5.291 5.291 5.495 5.273 5.353 65,801 5.3021 -1.16%
2019-01-28 0 6.040 5.800 5.870 5.740 6.040 26,400 158,032 5.9861 5.353 5.140 5.202 5.087 5.353 29,789 5.3051 1.00%
2019-01-25 0 5.980 5.830 5.980 5.750 5.980 11,200 66,048 5.8971 5.300 5.167 5.300 5.096 5.300 12,638 5.2263 1.36%
2019-01-24 0 5.900 5.900 6.000 5.760 6.000 89,000 532,996 5.9887 5.229 5.229 5.317 5.105 5.317 100,424 5.3075 -1.67%
2019-01-23 0 6.000 5.750 6.200 - - 0 0 - 5.317 5.096 5.495 - - 0 - 0.00%
2019-01-22 0 6.000 5.760 6.200 - - 0 0 - 5.317 5.105 5.495 - - 0 - 0.00%
2019-01-21 0 6.000 5.870 6.000 5.960 6.000 3,600 21,496 5.9711 5.317 5.202 5.317 5.282 5.317 4,062 5.2919 0.00%
2019-01-18 0 6.000 5.830 6.000 5.750 6.000 9,600 56,012 5.8346 5.317 5.167 5.317 5.096 5.317 10,832 5.1709 0.00%
2019-01-17 0 6.000 5.820 6.090 - - 84 485 5.7738 5.317 5.158 5.397 - - 95 5.1170 0.00%
2019-01-16 0 6.000 6.000 6.050 5.690 6.270 300,400 1,812,636 6.0341 5.317 5.317 5.362 5.043 5.557 338,959 5.3477 -1.32%
2019-01-15 0 6.080 6.050 6.170 6.020 6.320 54,400 342,652 6.2988 5.388 5.362 5.468 5.335 5.601 61,383 5.5822 -3.95%
2019-01-14 0 6.330 6.000 6.330 6.170 6.350 1,000 6,290 6.2900 5.610 5.317 5.610 5.468 5.628 1,128 5.5745 -0.31%
2019-01-11 0 6.350 6.350 6.400 6.280 6.420 20,400 130,448 6.3945 5.628 5.628 5.672 5.566 5.690 23,019 5.6671 -0.47%
2019-01-10 0 6.380 6.360 6.370 6.250 6.540 81,000 517,706 6.3914 5.654 5.637 5.645 5.539 5.796 91,397 5.6644 0.16%
2019-01-09 0 6.370 6.350 6.380 6.350 6.600 57,000 364,406 6.3931 5.645 5.628 5.654 5.628 5.849 64,316 5.6658 -0.47%
2019-01-08 0 6.400 6.390 6.460 5.920 6.460 21,600 137,860 6.3824 5.672 5.663 5.725 5.247 5.725 24,373 5.6564 2.73%
2019-01-07 0 6.230 6.100 6.230 6.090 6.420 6,600 41,056 6.2206 5.521 5.406 5.521 5.397 5.690 7,447 5.5130 -2.66%
2019-01-04 0 6.400 6.350 6.570 6.090 6.400 1,200 7,576 6.3133 5.672 5.628 5.823 5.397 5.672 1,354 5.5951 0.00%
2019-01-03 0 6.400 6.380 6.420 6.340 6.620 5,200 33,322 6.4081 5.672 5.654 5.690 5.619 5.867 5,867 5.6791 -4.05%
2019-01-02 0 6.670 6.430 6.670 6.430 6.700 1,200 7,770 6.4750 5.911 5.699 5.911 5.699 5.938 1,354 5.7384 3.73%
2018-12-31 0 6.430 6.400 6.690 - - 0 0 - 5.699 5.672 5.929 - - 0 - 0.00%
2018-12-28 0 6.430 6.420 6.690 6.410 6.650 2,600 16,750 6.4423 5.699 5.690 5.929 5.681 5.894 2,934 5.7094 0.16%
2018-12-27 0 6.420 6.410 6.700 6.420 6.800 50,800 345,248 6.7962 5.690 5.681 5.938 5.690 6.026 57,321 6.0231 -1.53%
2018-12-24 0 6.520 6.520 6.650 - - 0 0 - 5.778 5.778 5.894 - - 0 - 0.00%
2018-12-21 0 6.520 6.520 6.650 6.520 6.700 144,000 957,434 6.6488 5.778 5.778 5.894 5.778 5.938 162,484 5.8925 -1.95%
2018-12-20 0 6.650 6.400 6.650 6.410 6.650 15,600 100,382 6.4347 5.894 5.672 5.894 5.681 5.894 17,602 5.7027 2.31%
2018-12-19 0 6.500 6.500 6.650 6.500 6.680 50,800 338,766 6.6686 5.761 5.761 5.894 5.761 5.920 57,321 5.9100 -2.69%
2018-12-18 0 6.680 5.500 6.680 6.690 6.700 52,000 348,380 6.6996 5.920 4.874 5.920 5.929 5.938 58,675 5.9375 -0.74%
2018-12-17 0 6.730 6.200 6.730 6.740 6.740 2,000 13,480 6.7400 5.964 5.495 5.964 5.973 5.973 2,257 5.9733 -0.30%
2018-12-14 0 6.750 6.000 6.750 6.570 6.750 600 4,010 6.6833 5.982 5.317 5.982 5.823 5.982 677 5.9231 -0.30%
2018-12-13 0 6.770 6.650 6.770 6.650 6.770 206,600 1,394,016 6.7474 6.000 5.894 6.000 5.894 6.000 233,119 5.9798 -0.44%
2018-12-12 0 6.800 6.680 6.800 6.770 6.800 12,200 82,784 6.7856 6.026 5.920 6.026 6.000 6.026 13,766 6.0137 1.95%
2018-12-11 0 6.670 - 6.350 6.660 6.800 236,200 1,595,840 6.7563 5.911 - 5.628 5.902 6.026 266,518 5.9877 -0.15%
2018-12-10 0 6.680 6.680 6.800 6.680 6.800 5,000 33,976 6.7952 5.920 5.920 6.026 5.920 6.026 5,642 6.0222 -1.04%
2018-12-07 0 6.750 6.750 6.800 6.670 6.800 3,000 20,374 6.7913 5.982 5.982 6.026 5.911 6.026 3,385 6.0188 0.75%
2018-12-06 0 6.700 5.860 6.700 - - 0 0 - 5.938 5.193 5.938 - - 0 - -1.62%
2018-12-05 0 6.810 6.600 6.810 6.610 6.860 8,800 59,602 6.7730 6.035 5.849 6.035 5.858 6.080 9,930 6.0025 1.04%
2018-12-04 0 6.740 6.530 6.740 - - 0 0 - 5.973 5.787 5.973 - - 0 - -0.15%
2018-12-03 0 6.750 6.750 6.790 6.660 6.750 4,600 31,002 6.7396 5.982 5.982 6.018 5.902 5.982 5,190 5.9729 -0.44%
2018-11-30 0 6.780 6.710 6.790 6.670 6.850 65,000 437,248 6.7269 6.009 5.947 6.018 5.911 6.071 73,343 5.9617 -0.59%
2018-11-29 0 6.820 6.750 6.820 6.750 6.870 18,000 122,788 6.8216 6.044 5.982 6.044 5.982 6.088 20,310 6.0456 0.29%
2018-11-28 0 6.800 6.760 6.890 6.660 7.040 66,000 453,248 6.8674 6.026 5.991 6.106 5.902 6.239 74,472 6.0862 0.15%
2018-11-27 0 6.790 6.650 6.850 6.600 6.790 11,400 76,862 6.7423 6.018 5.894 6.071 5.849 6.018 12,863 5.9753 -0.15%
2018-11-26 0 6.800 6.770 7.000 6.750 7.000 38,400 262,270 6.8299 6.026 6.000 6.204 5.982 6.204 43,329 6.0530 0.29%
2018-11-23 0 6.780 6.780 6.820 6.500 6.850 78,200 527,782 6.7491 6.009 6.009 6.044 5.761 6.071 88,238 5.9814 -1.45%
2018-11-22 0 6.880 6.740 6.880 6.710 6.910 93,600 635,348 6.7879 6.097 5.973 6.097 5.947 6.124 105,614 6.0157 0.29%
2018-11-21 0 6.860 6.800 6.890 6.750 7.050 234,200 1,620,792 6.9205 6.080 6.026 6.106 5.982 6.248 264,262 6.1333 -0.58%
2018-11-20 0 6.900 6.800 6.980 6.700 6.950 76,000 518,312 6.8199 6.115 6.026 6.186 5.938 6.159 85,755 6.0441 0.29%
2018-11-19 0 6.880 6.700 6.870 6.700 6.880 23,400 158,246 6.7626 6.097 5.938 6.088 5.938 6.097 26,404 5.9933 1.62%
2018-11-16 0 6.770 6.700 6.820 6.700 6.900 107,000 728,530 6.8087 6.000 5.938 6.044 5.938 6.115 120,734 6.0342 -1.88%
2018-11-15 0 6.900 6.720 6.900 6.650 7.190 28,600 195,664 6.8414 6.115 5.956 6.115 5.894 6.372 32,271 6.0631 2.83%
2018-11-14 0 6.710 6.660 6.700 6.650 6.900 114,000 770,932 6.7626 5.947 5.902 5.938 5.894 6.115 128,633 5.9933 -2.47%
2018-11-13 0 6.880 6.650 6.880 6.630 6.900 9,800 67,088 6.8457 6.097 5.894 6.097 5.876 6.115 11,058 6.0670 1.18%
2018-11-12 0 6.800 6.660 6.800 6.610 6.900 9,600 65,138 6.7852 6.026 5.902 6.026 5.858 6.115 10,832 6.0133 0.00%
2018-11-09 0 6.800 6.600 6.800 6.670 6.900 35,800 243,478 6.8011 6.026 5.849 6.026 5.911 6.115 40,395 6.0274 -0.44%
2018-11-08 0 6.830 6.170 6.810 6.700 6.850 22,600 152,270 6.7376 6.053 5.468 6.035 5.938 6.071 25,501 5.9712 0.74%
2018-11-07 0 6.780 - 6.900 6.690 6.900 9,000 61,662 6.8513 6.009 - 6.115 5.929 6.115 10,155 6.0719 -2.31%
2018-11-06 0 6.940 6.830 6.940 6.720 6.950 24,800 170,262 6.8654 6.151 6.053 6.151 5.956 6.159 27,983 6.0844 0.00%
2018-11-05 0 6.940 6.840 6.950 6.830 7.030 97,200 673,308 6.9270 6.151 6.062 6.159 6.053 6.230 109,676 6.1390 -1.56%
2018-11-02 0 7.050 6.940 7.050 6.760 7.250 112,800 791,338 7.0154 6.248 6.151 6.248 5.991 6.425 127,279 6.2174 0.71%
2018-11-01 0 7.000 6.900 7.020 6.600 7.200 639,200 4,436,096 6.9401 6.204 6.115 6.221 5.849 6.381 721,247 6.1506 -1.27%
2018-10-31 0 7.090 6.960 7.070 6.960 7.300 187,200 1,332,736 7.1193 6.283 6.168 6.266 6.168 6.470 211,229 6.3094 -0.98%
2018-10-30 0 7.160 7.160 7.240 6.940 7.600 189,000 1,373,548 7.2674 6.345 6.345 6.416 6.151 6.735 213,260 6.4407 -1.92%
2018-10-29 0 7.300 7.050 7.300 7.010 7.600 195,800 1,424,352 7.2745 6.470 6.248 6.470 6.213 6.735 220,933 6.4470 4.14%
2018-10-26 0 7.010 7.000 7.150 6.900 7.320 240,600 1,730,256 7.1914 6.213 6.204 6.337 6.115 6.487 271,483 6.3733 -1.27%
2018-10-25 0 7.100 7.100 7.300 6.800 7.600 268,400 1,908,720 7.1115 6.292 6.292 6.470 6.026 6.735 302,852 6.3025 -1.25%
2018-10-24 0 7.190 7.050 7.200 6.810 7.350 190,400 1,351,822 7.0999 6.372 6.248 6.381 6.035 6.514 214,840 6.2922 -4.01%
2018-10-23 0 7.490 7.300 7.480 7.100 8.100 155,400 1,170,938 7.5350 6.638 6.470 6.629 6.292 7.179 175,347 6.6778 -4.59%
2018-10-22 0 7.850 7.850 8.100 7.770 8.450 135,800 1,106,608 8.1488 6.957 6.957 7.179 6.886 7.489 153,231 7.2218 -3.09%
2018-10-19 0 8.100 8.050 8.100 7.710 8.100 82,400 654,622 7.9444 7.179 7.134 7.179 6.833 7.179 92,977 7.0407 1.25%
2018-10-18 0 8.000 7.520 8.000 7.470 8.230 17,400 136,124 7.8232 7.090 6.665 7.090 6.620 7.294 19,633 6.9333 -2.79%
2018-10-16 0 8.230 7.550 7.890 8.300 8.300 600 4,980 8.3000 7.294 6.691 6.992 7.356 7.356 677 7.3558 3.00%
2018-10-15 0 7.990 7.500 8.400 - - 0 0 - 7.081 6.647 7.444 - - 0 - 0.00%
2018-10-12 0 7.990 7.200 8.000 7.540 8.530 600 4,814 8.0233 7.081 6.381 7.090 6.682 7.560 677 7.1106 0.76%
2018-10-11 0 7.930 7.700 7.930 7.720 8.000 7,800 62,036 7.9533 7.028 6.824 7.028 6.842 7.090 8,801 7.0486 -2.58%
2018-10-10 0 8.140 7.850 8.550 7.850 8.300 9,400 75,190 7.9989 7.214 6.957 7.577 6.957 7.356 10,607 7.0890 1.75%
2018-10-09 0 8.000 7.960 8.000 7.900 8.500 16,600 135,398 8.1565 7.090 7.054 7.090 7.001 7.533 18,731 7.2286 0.13%
2018-10-08 0 7.990 7.910 7.990 7.740 8.930 40,200 328,894 8.1814 7.081 7.010 7.081 6.860 7.914 45,360 7.2507 -9.20%
2018-10-05 0 8.800 7.010 8.820 8.610 8.800 4,600 40,362 8.7743 7.799 6.213 7.817 7.631 7.799 5,190 7.7762 -0.23%
2018-10-04 0 8.820 6.510 8.830 8.660 8.830 1,400 12,328 8.8057 7.817 5.769 7.826 7.675 7.826 1,580 7.8040 -0.68%
2018-10-03 0 8.880 7.000 8.880 - - 0 0 - 7.870 6.204 7.870 - - 0 - -0.11%
2018-10-02 0 8.890 8.300 8.340 8.300 8.900 3,000 25,678 8.5593 7.879 7.356 7.391 7.356 7.888 3,385 7.5856 2.18%
2018-09-28 0 8.700 - 8.310 8.430 8.900 208,800 1,856,112 8.8894 7.710 - 7.365 7.471 7.888 235,601 7.8782 -0.46%
2018-09-27 0 8.740 8.430 8.800 - - 0 0 - 7.746 7.471 7.799 - - 0 - 0.00%
2018-09-26 0 8.740 8.450 8.850 8.450 8.950 4,600 40,328 8.7670 7.746 7.489 7.843 7.489 7.932 5,190 7.7697 -1.24%
2018-09-24 0 8.850 8.200 8.850 8.620 8.850 800 6,976 8.7200 7.843 7.267 7.843 7.639 7.843 903 7.7280 0.57%
2018-09-21 0 8.800 8.450 8.510 8.410 9.010 29,600 256,770 8.6747 7.799 7.489 7.542 7.453 7.985 33,399 7.6879 -1.68%
2018-09-20 0 8.950 8.380 8.950 8.830 8.950 2,200 19,648 8.9309 7.932 7.427 7.932 7.826 7.932 2,482 7.9150 0.56%
2018-09-19 0 8.900 8.500 8.930 8.900 8.920 1,000 8,904 8.9040 7.888 7.533 7.914 7.888 7.905 1,128 7.8911 0.00%
2018-09-18 0 8.900 - 8.900 8.460 8.980 2,800 24,072 8.5971 7.888 - 7.888 7.498 7.958 3,159 7.6192 1.02%
2018-09-17 0 8.810 8.450 8.600 8.700 8.930 62,400 550,882 8.8282 7.808 7.489 7.622 7.710 7.914 70,410 7.8240 1.26%
2018-09-14 0 8.700 8.500 8.700 8.400 8.700 47,400 402,570 8.4930 7.710 7.533 7.710 7.444 7.710 53,484 7.5269 2.35%
2018-09-13 0 8.500 - 8.500 8.320 8.600 25,800 217,190 8.4182 7.533 - 7.533 7.374 7.622 29,112 7.4606 -2.30%
2018-09-12 0 8.700 8.440 8.700 8.440 8.800 5,800 50,394 8.6886 7.710 7.480 7.710 7.480 7.799 6,544 7.7002 3.08%
2018-09-11 0 8.440 8.440 8.680 8.440 9.030 9,000 78,674 8.7416 7.480 7.480 7.693 7.480 8.003 10,155 7.7471 -3.43%
2018-09-10 0 8.740 8.430 8.740 8.440 8.940 42,800 364,352 8.5129 7.746 7.471 7.746 7.480 7.923 48,294 7.5445 -0.68%
2018-09-07 0 8.800 8.400 8.800 8.400 8.800 4,800 42,140 8.7792 7.799 7.444 7.799 7.444 7.799 5,416 7.7805 1.15%
2018-09-06 0 8.700 8.690 8.740 8.300 8.960 43,400 381,966 8.8011 7.710 7.701 7.746 7.356 7.941 48,971 7.7999 -0.68%
2018-09-05 0 8.760 8.300 8.760 8.300 8.980 55,200 478,166 8.6624 7.763 7.356 7.763 7.356 7.958 62,285 7.6770 -0.45%
2018-09-04 0 8.800 8.400 8.800 8.500 9.100 20,400 179,172 8.7829 7.799 7.444 7.799 7.533 8.065 23,019 7.7838 -1.12%
2018-09-03 0 8.900 8.300 8.900 8.900 8.920 1,200 10,684 8.9033 7.888 7.356 7.888 7.888 7.905 1,354 7.8905 0.00%
2018-08-31 0 8.900 8.300 8.900 8.890 8.900 1,400 12,450 8.8929 7.888 7.356 7.888 7.879 7.888 1,580 7.8812 -1.00%
2018-08-30 0 8.990 8.200 8.990 9.010 9.010 200 1,802 9.0100 7.967 7.267 7.967 7.985 7.985 226 7.9850 1.70%
2018-08-29 0 8.840 8.540 8.840 8.940 8.990 1,200 10,758 8.9650 7.834 7.569 7.834 7.923 7.967 1,354 7.9452 2.79%
2018-08-28 0 8.600 8.390 8.980 8.590 9.130 4,000 34,666 8.6665 7.622 7.436 7.958 7.613 8.091 4,513 7.6806 -0.12%
2018-08-27 0 8.610 8.500 8.740 8.500 9.280 441,800 3,785,371 8.5681 7.631 7.533 7.746 7.533 8.224 498,509 7.5934 -7.72%
2018-08-24 0 9.330 8.940 9.330 8.950 9.350 10,600 94,950 8.9575 8.269 7.923 8.269 7.932 8.286 11,961 7.9386 4.36%
2018-08-23 0 8.940 8.800 9.300 8.900 8.990 93,800 833,538 8.8863 7.923 7.799 8.242 7.888 7.967 105,840 7.8754 3.23%
2018-08-22 0 8.660 8.500 8.780 8.500 9.250 101,600 896,442 8.8232 7.675 7.533 7.781 7.533 8.198 114,641 7.8195 0.58%
2018-08-21 0 8.610 8.550 9.180 8.430 9.950 97,400 930,580 9.5542 7.631 7.577 8.136 7.471 8.818 109,902 8.4673 -13.47%
2018-08-20 0 9.950 8.050 9.960 9.800 10.00 7,000 69,696 9.9566 8.818 7.134 8.827 8.685 8.862 7,899 8.8239 -0.10%
2018-08-17 0 9.960 7.580 9.960 9.530 10.12 10,600 105,128 9.9177 8.827 6.718 8.827 8.446 8.969 11,961 8.7895 4.51%
2018-08-16 0 9.530 7.620 9.530 9.100 9.850 13,200 123,028 9.3203 8.446 6.753 8.446 8.065 8.729 14,894 8.2601 4.73%
2018-08-15 0 9.100 6.770 9.100 9.100 9.300 3,800 34,820 9.1632 8.065 6.000 8.065 8.065 8.242 4,288 8.1208 1.11%
2018-08-14 0 9.000 6.750 9.800 8.990 9.000 8,200 73,798 8.9998 7.976 5.982 8.685 7.967 7.976 9,253 7.9760 0.00%
2018-08-13 0 9.000 8.900 9.000 8.900 9.000 9,600 85,688 8.9258 7.976 7.888 7.976 7.888 7.976 10,832 7.9105 0.11%
2018-08-10 0 8.990 8.900 9.000 8.900 9.090 16,600 148,878 8.9686 7.967 7.888 7.976 7.888 8.056 18,731 7.9483 -1.10%
2018-08-09 0 9.090 8.900 9.090 8.900 9.120 85,600 765,018 8.9371 8.056 7.888 8.056 7.888 8.083 96,588 7.9205 2.13%
2018-08-08 0 8.900 8.800 8.880 8.800 9.000 624,980 5,562,739 8.9007 7.888 7.799 7.870 7.799 7.976 705,202 7.8882 -0.67%
2018-08-07 0 8.960 8.660 8.960 8.560 9.120 117,400 1,039,340 8.8530 7.941 7.675 7.941 7.586 8.083 132,469 7.8459 -1.75%
2018-08-06 0 9.120 - 9.120 8.800 9.250 18,200 165,196 9.0767 8.083 - 8.083 7.799 8.198 20,536 8.0442 -0.87%
2018-08-03 0 9.200 - 9.200 9.000 9.320 4,000 36,344 9.0860 8.153 - 8.153 7.976 8.260 4,513 8.0524 -0.86%
2018-08-02 0 9.280 8.500 9.280 9.220 9.300 9,400 86,908 9.2455 8.224 7.533 8.224 8.171 8.242 10,607 8.1938 -0.22%
2018-08-01 0 9.300 8.600 9.300 7.350 9.400 62,200 579,940 9.3238 8.242 7.622 8.242 6.514 8.331 70,184 8.2631 -0.32%
2018-07-31 0 9.330 8.190 9.330 9.380 9.380 3,000 28,140 9.3800 8.269 7.258 8.269 8.313 8.313 3,385 8.3130 0.54%
2018-07-30 0 9.280 - 9.280 9.380 9.480 15,200 142,776 9.3932 8.224 - 8.224 8.313 8.402 17,151 8.3246 4.27%
2018-07-27 0 8.900 8.900 9.070 8.900 9.250 17,400 159,412 9.1616 7.888 7.888 8.038 7.888 8.198 19,633 8.1194 -2.20%
2018-07-26 0 9.100 - 9.210 9.100 9.260 5,800 53,578 9.2376 8.065 - 8.162 8.065 8.207 6,544 8.1867 -2.15%
2018-07-25 0 9.300 - 9.300 9.070 9.330 12,000 109,518 9.1265 8.242 - 8.242 8.038 8.269 13,540 8.0883 0.11%
2018-07-24 0 9.290 - 9.250 9.050 9.500 55,600 509,692 9.1671 8.233 - 8.198 8.020 8.419 62,737 8.1243 -2.21%
2018-07-23 0 9.500 9.280 9.500 9.000 9.500 14,400 135,052 9.3786 8.419 8.224 8.419 7.976 8.419 16,248 8.3117 0.32%
2018-07-20 0 9.470 8.910 9.470 9.270 9.480 4,600 43,002 9.3483 8.393 7.896 8.393 8.215 8.402 5,190 8.2848 1.94%
2018-07-19 0 9.290 9.280 9.410 9.250 9.450 115,800 1,091,858 9.4288 8.233 8.224 8.340 8.198 8.375 130,664 8.3562 0.43%
2018-07-18 0 9.250 8.910 9.240 9.380 9.500 4,000 37,874 9.4685 8.198 7.896 8.189 8.313 8.419 4,513 8.3914 -2.43%
2018-07-17 0 9.480 6.860 9.480 9.260 9.480 118,000 1,116,016 9.4578 8.402 6.080 8.402 8.207 8.402 133,146 8.3819 0.85%
2018-07-16 0 9.400 7.110 9.400 9.390 9.500 10,200 96,032 9.4149 8.331 6.301 8.331 8.322 8.419 11,509 8.3439 -0.84%
2018-07-13 0 9.480 7.080 9.480 9.500 9.500 1,000 9,500 9.5000 8.402 6.275 8.402 8.419 8.419 1,128 8.4193 0.53%
2018-07-12 0 9.430 7.070 9.430 9.430 9.500 8,800 83,166 9.4507 8.357 6.266 8.357 8.357 8.419 9,930 8.3756 2.39%
2018-07-11 0 9.210 9.130 9.210 9.220 9.350 4,400 40,740 9.2591 8.162 8.091 8.162 8.171 8.286 4,965 8.2058 -0.11%
2018-07-10 0 9.220 9.130 9.220 9.290 9.350 4,000 37,338 9.3345 8.171 8.091 8.171 8.233 8.286 4,513 8.2726 -1.39%
2018-07-09 0 9.350 9.290 9.350 9.300 9.350 14,800 137,742 9.3069 8.286 8.233 8.286 8.242 8.286 16,700 8.2482 0.32%
2018-07-06 0 9.320 9.240 9.320 9.250 9.340 2,800 26,064 9.3086 8.260 8.189 8.260 8.198 8.278 3,159 8.2497 0.32%
2018-07-05 0 9.290 9.260 9.300 9.130 9.300 10,600 97,994 9.2447 8.233 8.207 8.242 8.091 8.242 11,961 8.1931 1.75%
2018-07-04 0 9.130 9.130 9.200 9.080 9.450 66,400 617,102 9.2937 8.091 8.091 8.153 8.047 8.375 74,923 8.2365 -1.51%
2018-07-03 0 9.270 9.190 9.270 8.900 9.500 16,400 148,548 9.0578 8.215 8.145 8.215 7.888 8.419 18,505 8.0274 2.89%
2018-06-29 0 9.010 8.930 9.010 8.900 9.050 135,600 1,220,048 8.9974 7.985 7.914 7.985 7.888 8.020 153,005 7.9739 -0.11%
2018-06-28 0 9.020 8.930 9.030 8.900 9.100 88,200 794,907 9.0126 7.994 7.914 8.003 7.888 8.065 99,521 7.9873 -0.88%
2018-06-27 0 9.100 9.020 9.100 8.930 9.180 66,800 603,849 9.0397 8.065 7.994 8.065 7.914 8.136 75,374 8.0113 -0.87%
2018-06-26 0 9.180 8.180 9.180 9.180 9.180 1,400 12,852 9.1800 8.136 7.249 8.136 8.136 8.136 1,580 8.1357 0.00%
2018-06-25 0 9.180 9.120 9.250 9.100 9.250 31,000 283,884 9.1575 8.136 8.083 8.198 8.065 8.198 34,979 8.1158 1.10%
2018-06-22 0 9.080 9.010 9.090 9.000 9.400 87,800 798,182 9.0909 8.047 7.985 8.056 7.976 8.331 99,070 8.0568 -2.58%
2018-06-21 0 9.320 9.100 9.350 9.200 9.840 135,200 1,268,518 9.3825 8.260 8.065 8.286 8.153 8.721 152,554 8.3152 -5.38%
2018-06-20 0 9.850 9.100 9.890 9.100 10.20 56,600 566,052 10.001 8.729 8.065 8.765 8.065 9.040 63,865 8.8632 -1.30%
2018-06-19 0 9.980 9.970 9.980 9.900 10.26 177,800 1,790,732 10.072 8.845 8.836 8.845 8.774 9.093 200,622 8.9259 -0.20%
2018-06-15 0 10.00 9.900 10.00 9.890 10.06 2,734,600 26,591,944 9.7243 8.862 8.774 8.862 8.765 8.916 3,085,610 8.6180 0.00%
2018-06-14 0 10.00 9.940 10.00 9.890 10.14 73,800 737,356 9.9913 8.862 8.809 8.862 8.765 8.987 83,273 8.8547 0.00%
2018-06-13 0 10.00 9.970 10.00 9.980 10.18 850,400 8,445,672 9.9314 8.862 8.836 8.862 8.845 9.022 959,556 8.8016 -1.77%
2018-06-12 0 10.18 10.16 10.18 10.10 10.26 64,800 658,624 10.164 9.022 9.004 9.022 8.951 9.093 73,118 9.0077 2.41%
2018-06-11 0 10.14 10.10 10.14 10.10 10.30 48,000 487,280 10.152 8.809 8.775 8.809 8.775 8.948 55,251 8.8194 -0.59%
2018-06-08 0 10.20 10.16 10.20 10.18 10.46 44,000 451,256 10.256 8.861 8.827 8.861 8.844 9.087 50,647 8.9099 0.00%
2018-06-07 0 10.20 10.10 10.22 10.12 10.22 89,200 906,956 10.168 8.861 8.775 8.879 8.792 8.879 102,675 8.8333 0.39%
2018-06-06 0 10.16 10.12 10.18 10.10 10.22 87,600 889,272 10.152 8.827 8.792 8.844 8.775 8.879 100,833 8.8193 0.00%
2018-06-05 0 10.16 10.10 10.20 10.12 10.42 49,800 508,096 10.203 8.827 8.775 8.861 8.792 9.053 57,323 8.8638 -0.97%
2018-06-04 0 10.26 10.14 10.26 10.00 10.38 53,800 550,872 10.239 8.914 8.809 8.914 8.688 9.018 61,927 8.8955 0.59%
2018-06-01 0 10.20 10.10 10.20 10.04 10.40 58,600 599,776 10.235 8.861 8.775 8.861 8.722 9.035 67,452 8.8919 -1.35%
2018-05-31 0 10.34 10.22 10.34 10.10 10.46 115,400 1,189,228 10.305 8.983 8.879 8.983 8.775 9.087 132,833 8.9528 0.00%
2018-05-30 0 10.34 10.28 10.34 10.26 10.58 28,400 293,772 10.344 8.983 8.931 8.983 8.914 9.192 32,690 8.9866 -2.08%
2018-05-29 0 10.56 10.46 10.56 10.40 10.62 109,400 1,155,460 10.562 9.174 9.087 9.174 9.035 9.226 125,926 9.1757 0.00%
2018-05-28 0 10.56 10.50 10.56 10.40 10.70 140,000 1,475,284 10.538 9.174 9.122 9.174 9.035 9.296 161,149 9.1548 -0.19%
2018-05-25 0 10.58 10.56 10.58 10.44 10.68 201,800 2,127,768 10.544 9.192 9.174 9.192 9.070 9.278 232,284 9.1602 -1.49%
2018-05-24 0 10.74 10.68 10.74 10.62 11.66 277,800 3,031,024 10.911 9.331 9.278 9.331 9.226 10.13 319,765 9.4789 -4.11%
2018-05-23 0 11.20 11.16 11.22 11.16 11.96 199,600 2,285,020 11.448 9.730 9.695 9.748 9.695 10.39 229,752 9.9456 -4.76%
2018-05-21 0 11.76 11.64 11.76 11.68 11.80 193,200 2,271,404 11.757 10.22 10.11 10.22 10.15 10.25 222,385 10.214 -0.34%
2018-05-18 0 11.80 11.70 11.80 11.70 11.96 325,600 3,842,548 11.801 10.25 10.16 10.25 10.16 10.39 374,786 10.253 0.68%
2018-05-17 0 11.72 11.62 11.74 11.64 11.94 259,200 3,046,464 11.753 10.18 10.10 10.20 10.11 10.37 298,355 10.211 -0.51%
2018-05-16 0 11.78 11.58 11.78 11.36 11.98 186,800 2,198,036 11.767 10.23 10.06 10.23 9.869 10.41 215,018 10.223 1.55%
2018-05-15 0 11.60 11.50 11.60 11.56 11.70 346,000 4,024,008 11.630 10.08 9.991 10.08 10.04 10.16 398,268 10.104 0.52%
2018-05-14 0 11.54 11.40 11.54 11.22 11.60 155,400 1,777,796 11.440 10.03 9.904 10.03 9.748 10.08 178,875 9.9388 3.04%
2018-05-11 0 11.20 11.10 11.20 11.18 11.68 758,200 8,505,564 11.218 9.730 9.643 9.730 9.713 10.15 872,735 9.7459 -0.18%
2018-05-10 0 11.22 11.22 11.24 11.16 11.98 379,800 4,320,456 11.376 9.748 9.748 9.765 9.695 10.41 437,173 9.8827 -6.19%
2018-05-09 0 11.96 11.88 12.00 11.88 11.98 172,000 2,051,924 11.930 10.39 10.32 10.43 10.32 10.41 197,983 10.364 0.50%
2018-05-08 0 11.90 11.64 11.86 11.62 12.06 181,200 2,123,148 11.717 10.34 10.11 10.30 10.10 10.48 208,572 10.179 0.34%
2018-05-07 0 11.86 11.84 11.90 11.48 12.28 182,200 2,186,028 11.998 10.30 10.29 10.34 9.973 10.67 209,724 10.423 -3.42%
2018-05-04 0 12.28 12.26 12.28 12.18 12.28 182,000 2,229,480 12.250 10.67 10.65 10.67 10.58 10.67 209,493 10.642 0.49%
2018-05-03 0 12.22 12.16 12.22 11.92 12.58 176,800 2,165,688 12.249 10.62 10.56 10.62 10.36 10.93 203,508 10.642 -1.13%
2018-05-02 0 12.36 12.28 12.36 11.98 12.66 153,400 1,867,088 12.171 10.74 10.67 10.74 10.41 11.00 176,573 10.574 2.32%
2018-04-30 0 12.08 12.04 12.08 12.06 12.16 198,000 2,391,748 12.080 10.49 10.46 10.49 10.48 10.56 227,910 10.494 0.50%
2018-04-27 0 12.02 12.00 12.04 12.00 12.04 189,200 2,273,236 12.015 10.44 10.43 10.46 10.43 10.46 217,781 10.438 0.00%
2018-04-26 0 12.02 12.00 12.02 11.96 12.18 180,000 2,165,576 12.031 10.44 10.43 10.44 10.39 10.58 207,191 10.452 -0.50%
2018-04-25 0 12.08 11.98 12.08 11.90 12.12 226,000 2,715,324 12.015 10.49 10.41 10.49 10.34 10.53 260,140 10.438 -0.17%
2018-04-24 0 12.10 12.04 12.10 11.80 12.18 257,800 3,093,748 12.001 10.51 10.46 10.51 10.25 10.58 296,744 10.426 1.85%
2018-04-23 0 11.88 11.80 11.88 11.78 11.98 212,200 2,517,544 11.864 10.32 10.25 10.32 10.23 10.41 244,255 10.307 0.85%
2018-04-20 0 11.78 11.74 11.80 11.52 12.20 387,000 4,571,324 11.812 10.23 10.20 10.25 10.01 10.60 445,461 10.262 1.55%
2018-04-19 0 11.60 11.54 11.60 11.30 11.80 215,200 2,504,040 11.636 10.08 10.03 10.08 9.817 10.25 247,709 10.109 0.69%
2018-04-18 0 11.52 11.46 11.52 11.48 11.78 190,400 2,203,940 11.575 10.01 9.956 10.01 9.973 10.23 219,162 10.056 -0.52%
2018-04-17 0 11.58 11.44 11.60 11.50 11.60 203,400 2,350,568 11.556 10.06 9.939 10.08 9.991 10.08 234,126 10.040 -0.17%
2018-04-16 0 11.60 11.46 11.60 11.48 11.80 212,800 2,482,708 11.667 10.08 9.956 10.08 9.973 10.25 244,946 10.136 -1.69%
2018-04-13 0 11.80 11.70 11.80 11.44 11.80 214,400 2,506,588 11.691 10.25 10.16 10.25 9.939 10.25 246,788 10.157 1.72%
2018-04-12 0 11.60 11.54 11.60 11.46 11.66 213,000 2,473,180 11.611 10.08 10.03 10.08 9.956 10.13 245,176 10.087 0.00%
2018-04-11 0 11.60 11.58 11.68 11.34 11.68 202,800 2,339,268 11.535 10.08 10.06 10.15 9.852 10.15 233,435 10.021 1.75%
2018-04-10 0 11.40 11.22 11.40 11.12 11.78 233,400 2,668,076 11.431 9.904 9.748 9.904 9.661 10.23 268,658 9.9311 -3.39%
2018-04-09 0 11.80 11.74 11.80 11.76 11.80 214,200 2,523,592 11.781 10.25 10.20 10.25 10.22 10.25 246,558 10.235 0.00%
2018-04-06 0 11.80 11.78 11.80 11.78 11.90 212,400 2,508,916 11.812 10.25 10.23 10.25 10.23 10.34 244,486 10.262 0.00%
2018-04-04 0 11.80 11.76 11.80 11.74 11.88 261,800 3,089,080 11.799 10.25 10.22 10.25 10.20 10.32 301,348 10.251 -0.17%
2018-04-03 0 11.82 11.74 11.84 11.78 11.90 221,000 2,612,160 11.820 10.27 10.20 10.29 10.23 10.34 254,385 10.269 -0.84%
2018-03-29 0 11.92 11.74 11.92 11.80 12.26 292,000 3,467,288 11.874 10.36 10.20 10.36 10.25 10.65 336,110 10.316 -0.17%
2018-03-28 0 11.94 11.80 11.94 11.76 12.36 204,400 2,441,044 11.942 10.37 10.25 10.37 10.22 10.74 235,277 10.375 -0.50%
2018-03-27 0 12.00 11.90 12.00 11.96 12.22 204,200 2,466,132 12.077 10.43 10.34 10.43 10.39 10.62 235,047 10.492 0.00%
2018-03-26 0 12.00 12.00 12.10 11.56 12.10 221,400 2,587,556 11.687 10.43 10.43 10.51 10.04 10.51 254,845 10.153 0.00%
2018-03-23 0 12.00 11.82 12.58 11.60 12.00 225,000 2,644,676 11.754 10.43 10.27 10.93 10.08 10.43 258,989 10.212 0.00%
2018-03-22 0 12.00 11.80 12.12 11.74 12.46 203,200 2,432,992 11.973 10.43 10.25 10.53 10.20 10.82 233,896 10.402 -1.96%
2018-03-21 0 12.24 12.10 12.26 11.92 12.56 244,400 2,984,484 12.211 10.63 10.51 10.65 10.36 10.91 281,320 10.609 2.86%
2018-03-20 0 11.90 11.78 11.90 11.84 11.94 241,800 2,869,632 11.868 10.34 10.23 10.34 10.29 10.37 278,327 10.310 0.34%
2018-03-19 0 11.86 11.80 11.86 11.78 11.94 210,800 2,491,880 11.821 10.30 10.25 10.30 10.23 10.37 242,644 10.270 0.68%
2018-03-16 0 11.78 11.78 11.86 11.74 11.90 213,200 2,524,020 11.839 10.23 10.23 10.30 10.20 10.34 245,406 10.285 0.34%
2018-03-15 0 11.74 11.70 11.74 11.50 11.94 214,600 2,522,276 11.753 10.20 10.16 10.20 9.991 10.37 247,018 10.211 -1.34%
2018-03-14 0 11.90 11.60 11.90 11.54 11.98 329,800 3,866,692 11.724 10.34 10.08 10.34 10.03 10.41 379,620 10.186 -0.67%
2018-03-13 0 11.98 11.70 12.00 11.68 12.18 268,000 3,185,668 11.887 10.41 10.16 10.43 10.15 10.58 308,485 10.327 -0.17%
2018-03-12 0 12.00 11.92 12.00 11.94 12.26 236,600 2,844,608 12.023 10.43 10.36 10.43 10.37 10.65 272,341 10.445 -0.17%
2018-03-09 0 12.02 11.88 12.02 11.84 12.18 284,800 3,415,972 11.994 10.44 10.32 10.44 10.29 10.58 327,823 10.420 -1.31%
2018-03-08 0 12.18 12.04 12.18 11.98 12.20 256,400 3,087,344 12.041 10.58 10.46 10.58 10.41 10.60 295,132 10.461 1.16%
2018-03-07 0 12.04 11.96 12.04 11.98 12.08 246,400 2,967,280 12.043 10.46 10.39 10.46 10.41 10.49 283,622 10.462 -0.17%
2018-03-06 0 12.06 12.00 12.08 11.98 12.12 260,200 3,139,268 12.065 10.48 10.43 10.49 10.41 10.53 299,506 10.481 0.50%
2018-03-05 0 12.00 12.00 12.02 11.96 12.22 251,800 3,038,632 12.068 10.43 10.43 10.44 10.39 10.62 289,838 10.484 0.00%
2018-03-02 0 12.00 11.94 12.02 11.94 12.22 336,800 4,054,064 12.037 10.43 10.37 10.44 10.37 10.62 387,678 10.457 -1.64%
2018-03-01 0 12.20 12.14 12.24 12.00 12.26 359,000 4,352,496 12.124 10.60 10.55 10.63 10.43 10.65 413,231 10.533 0.83%
2018-02-28 0 12.10 12.00 12.12 11.94 12.20 367,800 4,433,728 12.055 10.51 10.43 10.53 10.37 10.60 423,361 10.473 -0.17%
2018-02-27 0 12.12 11.92 12.12 11.90 12.14 371,000 4,456,960 12.013 10.53 10.36 10.53 10.34 10.55 427,044 10.437 0.17%
2018-02-26 0 12.10 11.98 12.10 11.98 12.20 367,000 4,431,108 12.074 10.51 10.41 10.51 10.41 10.60 422,440 10.489 -0.82%
2018-02-23 0 12.20 12.10 12.20 12.10 12.64 371,400 4,555,904 12.267 10.60 10.51 10.60 10.51 10.98 427,505 10.657 -2.24%
2018-02-22 0 12.48 12.34 12.48 12.18 12.64 368,800 4,580,400 12.420 10.84 10.72 10.84 10.58 10.98 424,512 10.790 -0.16%
2018-02-21 0 12.50 12.44 12.50 12.30 12.98 375,200 4,735,564 12.621 10.86 10.81 10.86 10.69 11.28 431,879 10.965 -0.79%
2018-02-20 0 12.60 12.56 12.60 11.78 12.64 362,800 4,458,056 12.288 10.95 10.91 10.95 10.23 10.98 417,605 10.675 5.88%
2018-02-15 0 11.90 11.84 11.90 11.78 11.94 94,800 1,127,044 11.889 10.34 10.29 10.34 10.23 10.37 109,121 10.328 0.00%
2018-02-14 0 11.90 11.84 11.90 11.80 11.96 94,400 1,123,584 11.902 10.34 10.29 10.34 10.25 10.39 108,660 10.340 0.51%
2018-02-13 0 11.84 11.78 11.86 11.76 11.94 36,600 433,288 11.838 10.29 10.23 10.30 10.22 10.37 42,129 10.285 0.17%
2018-02-12 0 11.82 11.72 11.84 11.48 11.86 542,400 6,246,580 11.517 10.27 10.18 10.29 9.973 10.30 624,336 10.005 -0.17%
2018-02-09 0 11.84 11.64 11.84 11.26 12.06 141,600 1,610,768 11.375 10.29 10.11 10.29 9.782 10.48 162,990 9.8826 -0.17%
2018-02-08 0 11.86 11.68 11.94 11.52 12.10 225,400 2,613,420 11.595 10.30 10.15 10.37 10.01 10.51 259,449 10.073 2.24%
2018-02-07 0 11.60 11.50 11.70 11.58 12.12 165,600 1,948,376 11.766 10.08 9.991 10.16 10.06 10.53 190,616 10.221 -0.85%
2018-02-06 0 11.70 11.66 11.76 11.68 12.16 178,600 2,127,484 11.912 10.16 10.13 10.22 10.15 10.56 205,580 10.349 -3.31%
2018-02-05 0 12.10 11.98 12.10 11.90 12.28 230,800 2,789,944 12.088 10.51 10.41 10.51 10.34 10.67 265,665 10.502 -0.82%
2018-02-02 0 12.20 12.14 12.22 12.10 12.66 205,600 2,512,392 12.220 10.60 10.55 10.62 10.51 11.00 236,658 10.616 0.83%
2018-02-01 0 12.10 12.04 12.10 12.04 12.26 286,000 3,473,620 12.146 10.51 10.46 10.51 10.46 10.65 329,204 10.552 -0.98%
2018-01-31 0 12.22 12.20 12.22 11.94 12.30 375,000 4,526,580 12.071 10.62 10.60 10.62 10.37 10.69 431,648 10.487 -0.65%
2018-01-30 0 12.30 12.08 12.28 12.08 12.62 385,800 4,738,692 12.283 10.69 10.49 10.67 10.49 10.96 444,080 10.671 -2.38%
2018-01-29 0 12.60 12.50 12.58 12.46 12.80 212,800 2,681,844 12.603 10.95 10.86 10.93 10.82 11.12 244,946 10.949 -1.56%
2018-01-26 0 12.80 12.70 12.80 12.68 12.92 470,400 6,007,612 12.771 11.12 11.03 11.12 11.02 11.22 541,460 11.095 0.00%
2018-01-25 0 12.80 12.70 12.80 12.62 13.00 381,200 4,874,868 12.788 11.12 11.03 11.12 10.96 11.29 438,785 11.110 0.00%
2018-01-24 0 12.80 12.74 12.88 12.68 12.94 299,200 3,838,724 12.830 11.12 11.07 11.19 11.02 11.24 344,398 11.146 -0.62%
2018-01-23 0 12.88 12.82 12.90 12.80 13.00 299,200 3,855,644 12.887 11.19 11.14 11.21 11.12 11.29 344,398 11.195 -0.92%
2018-01-22 0 13.00 12.84 13.00 12.78 13.08 618,000 8,000,316 12.945 11.29 11.15 11.29 11.10 11.36 711,357 11.247 -0.31%
2018-01-19 0 13.04 13.04 13.08 12.56 13.32 920,400 11,922,124 12.953 11.33 11.33 11.36 10.91 11.57 1,059,438 11.253 -2.10%
2018-01-18 0 13.32 13.20 13.32 13.04 14.02 585,600 7,900,020 13.490 11.57 11.47 11.57 11.33 12.18 674,062 11.720 -3.76%
2018-01-17 0 13.84 13.80 13.84 13.70 14.14 3,389,200 43,718,592 12.899 12.02 11.99 12.02 11.90 12.28 3,901,181 11.207 -1.56%
2018-01-16 0 14.06 14.00 14.06 13.82 14.10 995,400 13,926,456 13.991 12.21 12.16 12.21 12.01 12.25 1,145,767 12.155 1.30%
2018-01-15 0 13.88 13.86 13.88 13.72 14.20 626,000 8,669,968 13.850 12.06 12.04 12.06 11.92 12.34 720,565 12.032 0.43%
2018-01-12 0 13.82 13.82 13.84 13.72 13.88 445,000 6,144,620 13.808 12.01 12.01 12.02 11.92 12.06 512,223 11.996 0.00%
2018-01-11 0 13.82 13.80 13.82 13.66 13.88 461,600 6,376,968 13.815 12.01 11.99 12.01 11.87 12.06 531,330 12.002 0.14%
2018-01-10 0 13.80 13.70 13.80 13.10 13.80 762,000 10,260,428 13.465 11.99 11.90 11.99 11.38 11.99 877,110 11.698 4.86%
2018-01-09 0 13.16 13.08 13.20 13.00 13.40 330,800 4,337,872 13.113 11.43 11.36 11.47 11.29 11.64 380,771 11.392 0.46%
2018-01-08 0 13.10 13.02 13.10 12.90 13.40 208,600 2,727,308 13.074 11.38 11.31 11.38 11.21 11.64 240,112 11.359 0.31%
2018-01-05 0 13.06 12.98 13.06 12.94 13.26 663,634 8,671,872 13.067 11.35 11.28 11.35 11.24 11.52 763,884 11.352 -0.91%
2018-01-04 0 13.18 13.04 13.18 12.94 13.30 680,400 8,903,236 13.085 11.45 11.33 11.45 11.24 11.55 783,183 11.368 1.38%
2018-01-03 0 13.00 13.00 13.02 12.94 13.40 481,600 6,280,064 13.040 11.29 11.29 11.31 11.24 11.64 554,352 11.329 -0.76%
2018-01-02 0 13.10 12.94 13.10 12.76 13.10 2,417,600 31,003,720 12.824 11.38 11.24 11.38 11.09 11.38 2,782,808 11.141 0.92%
2017-12-29 0 12.98 12.98 13.00 12.72 13.00 1,008,600 12,935,752 12.825 11.28 11.28 11.29 11.05 11.29 1,160,961 11.142 1.72%
2017-12-28 0 12.76 12.76 12.80 12.38 12.90 1,074,800 13,535,388 12.593 11.09 11.09 11.12 10.76 11.21 1,237,162 10.941 1.43%
2017-12-27 0 12.58 12.58 12.60 12.00 12.76 1,139,000 14,181,600 12.451 10.93 10.93 10.95 10.43 11.09 1,311,060 10.817 4.66%
2017-12-22 0 12.02 11.88 12.02 11.78 12.02 592,400 7,082,636 11.956 10.44 10.32 10.44 10.23 10.44 681,889 10.387 0.50%
2017-12-21 0 11.96 11.86 11.96 11.80 12.00 553,200 6,601,900 11.934 10.39 10.30 10.39 10.25 10.43 636,768 10.368 0.84%
2017-12-20 0 11.86 11.86 11.96 11.86 12.00 427,800 5,111,484 11.948 10.30 10.30 10.39 10.30 10.43 492,424 10.380 -0.17%
2017-12-19 0 11.88 11.78 11.88 11.78 11.98 432,800 5,147,836 11.894 10.32 10.23 10.32 10.23 10.41 498,180 10.333 0.34%
2017-12-18 0 11.84 11.78 11.84 11.78 11.98 437,600 5,193,504 11.868 10.29 10.23 10.29 10.23 10.41 503,705 10.311 0.17%
2017-12-15 0 11.82 11.80 11.82 11.82 11.98 387,000 4,607,196 11.905 10.27 10.25 10.27 10.27 10.41 445,461 10.343 0.00%
2017-12-14 0 11.82 11.74 11.84 11.70 11.84 502,600 5,941,860 11.822 10.27 10.20 10.29 10.16 10.29 578,524 10.271 0.00%
2017-12-13 0 11.82 11.80 11.82 11.82 11.96 414,200 4,930,148 11.903 10.27 10.25 10.27 10.27 10.39 476,770 10.341 -0.67%
2017-12-12 0 11.90 11.80 11.92 11.80 11.96 560,600 6,683,748 11.922 10.34 10.25 10.36 10.25 10.39 645,286 10.358 0.17%
2017-12-11 0 11.88 11.80 11.88 11.60 11.88 681,800 8,043,908 11.798 10.32 10.25 10.32 10.08 10.32 784,794 10.250 1.89%
2017-12-08 0 11.66 11.64 11.66 11.52 11.68 432,400 5,004,212 11.573 10.13 10.11 10.13 10.01 10.15 497,719 10.054 2.46%
2017-12-07 0 11.38 11.38 11.56 11.10 11.56 443,800 5,058,668 11.399 9.887 9.887 10.04 9.643 10.04 510,841 9.9026 1.61%
2017-12-06 0 11.20 11.18 11.20 11.14 11.44 372,600 4,196,976 11.264 9.730 9.713 9.730 9.678 9.939 428,886 9.7858 0.00%
2017-12-05 0 11.20 11.18 11.20 10.82 11.40 233,800 2,597,548 11.110 9.730 9.713 9.730 9.400 9.904 269,118 9.6521 3.51%
2017-12-04 0 10.82 10.70 10.84 10.58 10.86 70,400 754,776 10.721 9.400 9.296 9.417 9.192 9.435 81,035 9.3142 1.12%
2017-12-01 0 10.70 10.62 10.70 10.58 10.84 109,800 1,174,596 10.698 9.296 9.226 9.296 9.192 9.417 126,387 9.2937 0.00%
2017-11-30 0 10.70 10.56 10.70 10.52 10.88 121,400 1,303,068 10.734 9.296 9.174 9.296 9.139 9.452 139,739 9.3250 -1.65%
2017-11-29 0 10.88 10.78 10.90 10.56 10.94 90,800 981,356 10.808 9.452 9.365 9.470 9.174 9.504 104,516 9.3895 1.87%
2017-11-28 0 10.68 10.62 10.68 10.56 10.74 91,000 969,668 10.656 9.278 9.226 9.278 9.174 9.331 104,747 9.2573 0.19%
2017-11-27 0 10.66 10.66 10.76 10.64 11.00 122,000 1,313,864 10.769 9.261 9.261 9.348 9.244 9.556 140,430 9.3560 -1.84%
2017-11-24 0 10.86 10.74 10.86 10.62 10.90 96,200 1,035,224 10.761 9.435 9.331 9.435 9.226 9.470 110,732 9.3489 1.12%
2017-11-23 0 10.74 10.74 10.88 10.62 10.94 27,200 295,364 10.859 9.331 9.331 9.452 9.226 9.504 31,309 9.4339 -0.19%
2017-11-22 0 10.76 10.76 10.88 10.72 10.92 31,400 341,456 10.874 9.348 9.348 9.452 9.313 9.487 36,143 9.4473 -1.47%
2017-11-21 0 10.92 10.84 10.92 10.68 10.96 28,600 310,972 10.873 9.487 9.417 9.487 9.278 9.522 32,920 9.4462 0.55%
2017-11-20 0 10.86 10.78 10.86 10.72 11.40 93,200 1,014,208 10.882 9.435 9.365 9.435 9.313 9.904 107,279 9.4539 0.18%
2017-11-17 0 10.84 10.80 10.84 10.56 10.96 52,000 558,904 10.748 9.417 9.383 9.417 9.174 9.522 59,855 9.3376 0.37%
2017-11-16 0 10.80 10.80 10.90 10.62 10.90 343,000 3,718,792 10.842 9.383 9.383 9.470 9.226 9.470 394,814 9.4191 0.19%
2017-11-15 0 10.78 10.62 10.78 10.50 10.80 82,000 874,188 10.661 9.365 9.226 9.365 9.122 9.383 94,387 9.2617 0.19%
2017-11-14 0 10.76 10.62 10.76 10.56 11.02 78,800 842,772 10.695 9.348 9.226 9.348 9.174 9.574 90,704 9.2915 0.94%
2017-11-13 0 10.66 10.48 10.78 10.44 10.70 120,600 1,273,140 10.557 9.261 9.105 9.365 9.070 9.296 138,818 9.1713 -0.37%
2017-11-10 0 10.70 10.58 10.70 10.48 10.70 56,400 597,100 10.587 9.296 9.192 9.296 9.105 9.296 64,920 9.1975 0.75%
2017-11-09 0 10.62 10.56 10.62 10.46 10.70 58,600 620,332 10.586 9.226 9.174 9.226 9.087 9.296 67,452 9.1966 0.19%
2017-11-08 0 10.60 10.48 10.66 10.48 10.66 47,200 499,796 10.589 9.209 9.105 9.261 9.105 9.261 54,330 9.1992 -0.38%
2017-11-07 0 10.64 10.56 10.64 10.50 10.66 84,600 892,552 10.550 9.244 9.174 9.244 9.122 9.261 97,380 9.1657 -0.37%
2017-11-06 0 10.68 10.70 10.76 10.44 10.70 54,200 574,624 10.602 9.278 9.296 9.348 9.070 9.296 62,388 9.2106 0.00%
2017-11-03 0 10.68 10.60 10.74 10.58 10.76 69,600 743,092 10.677 9.278 9.209 9.331 9.192 9.348 80,114 9.2754 -0.19%
2017-11-02 0 10.70 10.72 10.76 10.56 10.74 43,400 462,388 10.654 9.296 9.313 9.348 9.174 9.331 49,956 9.2559 0.00%
2017-11-01 0 10.70 10.56 10.70 10.56 10.72 39,200 417,020 10.638 9.296 9.174 9.296 9.174 9.313 45,122 9.2421 0.00%
2017-10-31 0 10.70 10.70 10.72 10.58 10.74 50,200 535,152 10.660 9.296 9.296 9.313 9.192 9.331 57,783 9.2614 -0.37%
2017-10-30 0 10.74 10.62 10.64 10.56 10.80 78,800 840,380 10.665 9.331 9.226 9.244 9.174 9.383 90,704 9.2651 -0.19%
2017-10-27 0 10.76 10.64 10.78 10.60 10.78 60,000 641,200 10.687 9.348 9.244 9.365 9.209 9.365 69,064 9.2842 0.19%
2017-10-26 0 10.74 10.68 10.74 10.68 10.92 97,000 1,047,640 10.800 9.331 9.278 9.331 9.278 9.487 111,653 9.3830 -1.10%
2017-10-25 0 10.86 10.74 10.86 10.64 10.92 112,800 1,213,248 10.756 9.435 9.331 9.435 9.244 9.487 129,840 9.3442 -0.55%
2017-10-24 0 10.92 10.76 10.94 10.68 10.98 412,800 4,450,008 10.780 9.487 9.348 9.504 9.278 9.539 475,159 9.3653 0.92%
2017-10-23 0 10.82 10.80 10.82 10.76 10.96 195,400 2,119,832 10.849 9.400 9.383 9.400 9.348 9.522 224,918 9.4249 -0.92%
2017-10-20 0 10.92 10.80 10.92 10.74 10.92 33,000 357,724 10.840 9.487 9.383 9.487 9.331 9.487 37,985 9.4175 -0.36%
2017-10-19 0 10.96 10.96 11.00 10.80 11.00 23,000 251,212 10.922 9.522 9.522 9.556 9.383 9.556 26,474 9.4889 0.00%
2017-10-18 0 10.96 10.90 11.00 10.78 11.00 198,000 2,174,196 10.981 9.522 9.470 9.556 9.365 9.556 227,910 9.5397 0.00%
2017-10-17 0 10.96 10.82 10.96 10.74 10.98 144,400 1,575,884 10.913 9.522 9.400 9.522 9.331 9.539 166,213 9.4811 0.00%
2017-10-16 0 10.96 10.76 10.96 10.66 10.96 591,400 6,390,548 10.806 9.522 9.348 9.522 9.261 9.522 680,738 9.3877 1.86%
2017-10-13 0 10.76 10.64 10.76 10.62 10.78 101,000 1,080,228 10.695 9.348 9.244 9.348 9.226 9.365 116,257 9.2917 -0.19%
2017-10-12 0 10.78 10.66 10.80 10.62 10.78 116,600 1,249,696 10.718 9.365 9.261 9.383 9.226 9.365 134,214 9.3112 0.19%
2017-10-11 0 10.76 10.62 10.76 10.62 10.76 99,200 1,062,828 10.714 9.348 9.226 9.348 9.226 9.348 114,185 9.3079 -0.19%
2017-10-10 0 10.78 10.68 10.78 10.66 10.86 97,400 1,045,324 10.732 9.365 9.278 9.365 9.261 9.435 112,113 9.3238 0.00%
2017-10-09 0 10.78 10.66 10.78 10.58 10.78 72,200 773,132 10.708 9.365 9.261 9.365 9.192 9.365 83,107 9.3029 0.00%
2017-10-06 0 10.78 10.68 10.78 10.64 10.80 222,200 2,386,416 10.740 9.365 9.278 9.365 9.244 9.383 255,766 9.3305 0.00%
2017-10-04 0 10.78 10.66 10.76 10.64 10.80 31,000 331,984 10.709 9.365 9.261 9.348 9.244 9.383 35,683 9.3037 0.00%
2017-10-03 0 10.78 10.60 10.78 10.40 10.80 130,800 1,395,936 10.672 9.365 9.209 9.365 9.035 9.383 150,559 9.2717 0.00%
2017-09-29 0 10.78 10.70 10.78 10.64 10.82 25,600 274,772 10.733 9.365 9.296 9.365 9.244 9.400 29,467 9.3247 0.00%
2017-09-28 0 10.78 10.58 10.82 10.30 10.88 5,137,200 54,965,576 10.700 9.365 9.192 9.400 8.948 9.452 5,913,238 9.2953 -0.92%
2017-09-27 0 10.88 10.74 10.88 10.64 10.92 92,400 998,384 10.805 9.452 9.331 9.452 9.244 9.487 106,358 9.3870 -0.18%
2017-09-26 0 10.90 10.76 10.90 10.68 10.96 76,000 822,572 10.823 9.470 9.348 9.470 9.278 9.522 87,481 9.4029 -0.73%
2017-09-25 0 10.98 10.70 11.00 10.68 11.04 139,800 1,505,900 10.772 9.539 9.296 9.556 9.278 9.591 160,919 9.3582 0.92%
2017-09-22 0 10.88 10.72 10.92 10.68 11.10 99,400 1,071,904 10.784 9.452 9.313 9.487 9.278 9.643 114,416 9.3685 0.18%
2017-09-21 0 10.86 10.86 10.90 10.72 11.14 86,600 939,572 10.850 9.435 9.435 9.470 9.313 9.678 99,682 9.4257 0.00%
2017-09-20 0 10.86 10.86 11.06 10.78 11.16 132,200 1,455,356 11.009 9.435 9.435 9.609 9.365 9.695 152,170 9.5640 0.56%
2017-09-19 0 10.80 10.74 10.92 10.62 11.00 78,800 845,984 10.736 9.383 9.331 9.487 9.226 9.556 90,704 9.3269 0.00%
2017-09-18 0 10.80 10.70 10.80 10.64 10.86 129,000 1,385,476 10.740 9.383 9.296 9.383 9.244 9.435 148,487 9.3306 0.00%
2017-09-15 0 10.80 10.70 10.82 10.60 10.82 120,400 1,292,812 10.738 9.383 9.296 9.400 9.209 9.400 138,588 9.3285 0.19%
2017-09-14 0 10.78 10.68 10.78 10.60 10.88 83,400 892,572 10.702 9.365 9.278 9.365 9.209 9.452 95,999 9.2978 -0.37%
2017-09-13 0 10.82 10.70 10.82 10.64 10.84 136,800 1,466,468 10.720 9.400 9.296 9.400 9.244 9.417 157,465 9.3130 0.37%
2017-09-12 0 10.78 10.70 10.72 10.70 10.94 107,800 1,160,816 10.768 9.365 9.296 9.313 9.296 9.504 124,085 9.3550 -1.64%
2017-09-11 0 10.96 10.96 10.98 10.58 10.98 82,200 883,088 10.743 9.522 9.522 9.539 9.192 9.539 94,617 9.3333 1.48%
2017-09-08 0 10.80 10.78 10.80 10.60 11.00 106,400 1,150,304 10.811 9.383 9.365 9.383 9.209 9.556 122,473 9.3923 0.00%
2017-09-07 0 10.80 10.68 10.80 10.60 10.80 112,200 1,204,364 10.734 9.383 9.278 9.383 9.209 9.383 129,149 9.3254 0.00%
2017-09-06 0 10.80 10.66 10.80 10.58 10.80 101,000 1,084,232 10.735 9.383 9.261 9.383 9.192 9.383 116,257 9.3261 0.19%
2017-09-05 0 10.78 10.60 10.80 10.56 10.80 148,400 1,593,868 10.740 9.365 9.209 9.383 9.174 9.383 170,818 9.3308 -0.19%
2017-09-04 0 10.80 10.60 10.80 10.52 10.80 145,000 1,561,088 10.766 9.383 9.209 9.383 9.139 9.383 166,904 9.3532 -1.82%
2017-09-01 0 11.00 10.72 11.00 10.96 11.00 96,600 1,060,088 10.974 9.556 9.313 9.556 9.522 9.556 111,193 9.5338 0.00%
2017-08-31 0 11.00 10.76 11.00 10.92 11.00 84,600 928,776 10.978 9.556 9.348 9.556 9.487 9.556 97,380 9.5377 0.00%
2017-08-30 0 11.00 10.82 11.00 10.74 11.00 95,800 1,050,180 10.962 9.556 9.400 9.556 9.331 9.556 110,272 9.5236 0.00%
2017-08-29 0 11.00 10.68 11.00 10.98 11.00 45,400 498,544 10.981 9.556 9.278 9.556 9.539 9.556 52,258 9.5400 0.00%
2017-08-28 0 11.00 10.60 11.00 10.98 11.00 8,600 94,460 10.984 9.556 9.209 9.556 9.539 9.556 9,899 9.5422 0.00%
2017-08-25 0 11.00 10.90 11.00 10.88 11.00 179,400 1,964,984 10.953 9.556 9.470 9.556 9.452 9.556 206,501 9.5156 0.00%
2017-08-24 0 11.00 10.94 11.00 10.68 11.00 167,000 1,801,880 10.790 9.556 9.504 9.556 9.278 9.556 192,227 9.3737 3.19%
2017-08-22 0 10.66 10.54 10.66 10.66 10.98 3,675,400 39,331,556 10.701 9.261 9.157 9.261 9.261 9.539 4,230,615 9.2969 -2.02%
2017-08-21 0 10.88 10.62 10.90 10.88 10.98 76,400 836,924 10.955 9.452 9.226 9.470 9.452 9.539 87,941 9.5169 0.00%
2017-08-18 0 10.88 10.62 10.88 10.48 10.88 16,000 170,896 10.681 9.452 9.226 9.452 9.105 9.452 18,417 9.2793 0.00%
2017-08-17 0 10.88 10.66 10.88 10.86 10.90 74,800 813,932 10.881 9.452 9.261 9.452 9.435 9.470 86,099 9.4534 -0.18%
2017-08-16 0 10.90 10.64 10.90 10.78 10.90 52,800 570,280 10.801 9.470 9.244 9.470 9.365 9.470 60,776 9.3833 0.74%
2017-08-15 0 10.82 10.56 10.82 10.62 10.82 84,400 902,808 10.697 9.400 9.174 9.400 9.226 9.400 97,150 9.2930 0.74%
2017-08-14 0 10.74 10.62 10.74 10.58 10.74 45,600 488,740 10.718 9.331 9.226 9.331 9.192 9.331 52,488 9.3114 0.00%
2017-08-11 0 10.74 10.68 10.74 10.66 10.78 256,200 2,744,844 10.714 9.331 9.278 9.331 9.261 9.365 294,902 9.3076 -0.37%
2017-08-10 0 10.78 10.58 10.78 10.72 10.80 64,000 686,516 10.727 9.365 9.192 9.365 9.313 9.383 73,668 9.3191 0.37%
2017-08-09 0 10.74 10.56 10.74 10.74 10.76 60,000 644,528 10.742 9.331 9.174 9.331 9.331 9.348 69,064 9.3324 -0.37%
2017-08-08 0 10.78 10.32 10.78 10.46 10.80 92,800 986,240 10.628 9.365 8.966 9.365 9.087 9.383 106,819 9.2329 1.89%
2017-08-07 0 10.58 10.56 10.58 10.58 10.84 395,200 4,215,264 10.666 9.192 9.174 9.192 9.192 9.417 454,900 9.2664 -1.49%
2017-08-04 0 10.74 10.44 10.76 10.64 10.90 204,800 2,189,924 10.693 9.331 9.070 9.348 9.244 9.470 235,738 9.2897 0.75%
2017-08-03 0 10.66 10.34 10.66 10.40 10.80 444,000 4,740,716 10.677 9.261 8.983 9.261 9.035 9.383 511,072 9.2760 -0.56%
2017-08-02 0 10.72 10.54 10.76 10.68 10.90 223,400 2,401,332 10.749 9.313 9.157 9.348 9.278 9.470 257,147 9.3384 0.19%
2017-08-01 0 10.70 10.50 10.70 10.50 10.84 244,800 2,609,300 10.659 9.296 9.122 9.296 9.122 9.417 281,780 9.2601 -1.47%
2017-07-31 0 10.86 10.64 10.80 10.62 10.98 402,000 4,340,072 10.796 9.435 9.244 9.383 9.226 9.539 462,727 9.3793 0.74%
2017-07-28 0 10.78 10.50 10.78 10.76 10.90 266,600 2,879,032 10.799 9.365 9.122 9.365 9.348 9.470 306,873 9.3818 -0.19%
2017-07-27 0 10.80 10.78 10.80 10.70 11.00 187,800 2,027,152 10.794 9.383 9.365 9.383 9.296 9.556 216,170 9.3776 1.31%
2017-07-26 0 10.66 10.52 10.66 10.60 10.72 160,800 1,713,592 10.657 9.261 9.139 9.261 9.209 9.313 185,091 9.2581 -0.56%
2017-07-25 0 10.72 10.50 10.60 10.50 10.80 178,800 1,891,316 10.578 9.313 9.122 9.209 9.122 9.383 205,810 9.1896 0.00%
2017-07-24 0 10.72 10.60 10.72 10.64 10.90 207,200 2,224,908 10.738 9.313 9.209 9.313 9.244 9.470 238,500 9.3287 0.19%
2017-07-21 0 10.70 10.60 10.70 10.68 11.00 222,200 2,381,520 10.718 9.296 9.209 9.296 9.278 9.556 255,766 9.3113 -1.11%
2017-07-20 0 10.82 10.60 10.76 10.78 11.18 184,000 2,003,800 10.890 9.400 9.209 9.348 9.365 9.713 211,795 9.4610 -0.18%
2017-07-19 0 10.84 10.66 10.84 10.84 11.00 216,400 2,352,500 10.871 9.417 9.261 9.417 9.417 9.556 249,090 9.4444 -0.18%
2017-07-18 0 10.86 10.86 10.90 10.78 10.92 192,200 2,081,320 10.829 9.435 9.435 9.470 9.365 9.487 221,234 9.4078 -0.55%
2017-07-17 0 10.92 10.82 10.92 10.84 10.98 12,200 132,556 10.865 9.487 9.400 9.487 9.417 9.539 14,043 9.4393 0.18%
2017-07-14 0 10.90 10.76 10.90 10.76 11.00 21,600 234,040 10.835 9.470 9.348 9.470 9.348 9.556 24,863 9.4132 2.25%
2017-07-13 0 10.66 10.74 10.76 10.66 10.76 81,600 871,436 10.679 9.261 9.331 9.348 9.261 9.348 93,927 9.2778 -0.19%
2017-07-12 0 10.68 10.60 10.68 10.60 10.84 185,000 1,980,924 10.708 9.278 9.209 9.278 9.209 9.417 212,947 9.3024 -0.19%
2017-07-11 0 10.70 10.50 10.70 10.52 10.80 77,800 831,568 10.689 9.296 9.122 9.296 9.139 9.383 89,553 9.2858 -0.93%
2017-07-10 0 10.80 10.78 10.80 10.66 10.88 133,600 1,439,372 10.774 9.383 9.365 9.383 9.261 9.452 153,782 9.3598 -0.92%
2017-07-07 0 10.90 10.62 10.88 10.66 10.98 122,600 1,325,288 10.810 9.470 9.226 9.452 9.261 9.539 141,120 9.3912 -0.91%
2017-07-06 0 11.00 10.80 11.04 10.80 11.06 104,200 1,132,040 10.864 9.556 9.383 9.591 9.383 9.609 119,941 9.4383 0.00%
2017-07-05 0 11.00 10.82 11.02 10.76 11.02 220,200 2,404,376 10.919 9.556 9.400 9.574 9.348 9.574 253,464 9.4861 -1.61%
2017-07-04 0 11.18 10.92 11.18 10.82 11.18 226,600 2,489,224 10.985 9.713 9.487 9.713 9.400 9.713 260,831 9.5434 -0.18%
2017-07-03 0 11.20 11.10 11.20 10.86 11.20 229,000 2,526,704 11.034 9.730 9.643 9.730 9.435 9.730 263,593 9.5856 1.82%
2017-06-30 0 11.00 10.84 11.00 10.78 11.08 114,000 1,255,984 11.017 9.556 9.417 9.556 9.365 9.626 131,221 9.5715 0.00%
2017-06-29 0 11.00 10.82 11.00 10.82 11.18 111,200 1,224,380 11.011 9.556 9.400 9.556 9.400 9.713 127,998 9.5656 -0.90%
2017-06-28 0 11.10 10.82 11.10 10.80 11.20 117,800 1,309,936 11.120 9.643 9.400 9.643 9.383 9.730 135,595 9.6606 0.36%
2017-06-27 0 11.06 11.00 11.06 10.80 11.18 127,400 1,417,136 11.124 9.609 9.556 9.609 9.383 9.713 146,645 9.6637 -1.07%
2017-06-26 0 11.18 10.98 11.18 10.60 11.18 190,400 2,098,508 11.022 9.713 9.539 9.713 9.209 9.713 219,162 9.5751 0.54%
2017-06-23 0 11.12 10.74 11.14 10.72 11.28 212,800 2,389,036 11.227 9.661 9.331 9.678 9.313 9.800 244,946 9.7533 0.36%
2017-06-22 0 11.08 10.60 11.08 10.60 11.38 184,000 2,028,652 11.025 9.626 9.209 9.626 9.209 9.887 211,795 9.5784 0.91%
2017-06-21 0 10.98 10.82 10.98 10.68 11.00 208,000 2,265,800 10.893 9.539 9.400 9.539 9.278 9.556 239,421 9.4637 -0.18%
2017-06-20 0 11.00 10.56 11.00 10.56 11.00 175,000 1,922,844 10.988 9.556 9.174 9.556 9.174 9.556 201,436 9.5457 0.18%
2017-06-19 0 10.98 10.70 11.00 10.54 11.14 185,400 2,028,196 10.940 9.539 9.296 9.556 9.157 9.678 213,407 9.5039 0.00%
2017-06-16 0 10.98 10.56 11.00 10.96 11.00 179,800 1,974,376 10.981 9.539 9.174 9.556 9.522 9.556 206,961 9.5398 0.00%
2017-06-15 0 10.98 10.72 11.00 10.98 11.18 184,600 2,034,720 11.022 9.539 9.313 9.556 9.539 9.713 212,486 9.5758 -0.18%
2017-06-14 0 11.00 11.00 11.20 10.82 11.28 215,200 2,417,004 11.231 9.556 9.556 9.730 9.400 9.800 247,709 9.7574 -2.65%
2017-06-13 0 11.30 10.76 11.30 10.70 11.40 199,800 2,169,756 10.860 9.817 9.348 9.817 9.296 9.904 229,982 9.4344 4.24%
2017-06-12 0 10.84 10.72 10.84 10.50 10.86 235,200 2,517,384 10.703 9.417 9.313 9.417 9.122 9.435 270,730 9.2985 1.12%
2017-06-09 0 10.88 10.88 10.90 10.80 10.96 78,400 847,868 10.815 9.313 9.313 9.330 9.245 9.382 91,590 9.2572 1.68%
2017-06-08 0 10.70 10.92 10.94 10.54 10.96 25,400 275,312 10.839 9.159 9.347 9.364 9.022 9.382 29,673 9.2781 -1.83%
2017-06-07 0 10.90 10.72 10.90 10.52 10.98 9,000 96,672 10.741 9.330 9.176 9.330 9.005 9.399 10,514 9.1944 2.06%
2017-06-06 0 10.68 10.66 10.68 10.68 10.88 41,200 441,572 10.718 9.142 9.125 9.142 9.142 9.313 48,132 9.1743 -2.38%
2017-06-05 0 10.94 10.90 10.92 10.78 11.46 255,000 2,796,020 10.965 9.364 9.330 9.347 9.228 9.810 297,902 9.3857 -4.37%
2017-06-02 0 11.44 11.24 11.44 11.22 11.46 271,259 3,092,374 11.400 9.792 9.621 9.792 9.604 9.810 316,896 9.7583 0.00%
2017-06-01 0 11.44 11.36 11.44 11.20 11.50 280,800 3,209,604 11.430 9.792 9.724 9.792 9.587 9.844 328,042 9.7841 -0.35%
2017-05-31 0 11.48 11.18 11.50 11.18 11.50 260,200 2,979,824 11.452 9.827 9.570 9.844 9.570 9.844 303,977 9.8028 -0.17%
2017-05-29 0 11.50 11.26 11.50 11.24 11.50 281,400 3,186,260 11.323 9.844 9.638 9.844 9.621 9.844 328,743 9.6922 0.88%
2017-05-26 0 11.40 11.20 11.40 11.20 11.52 259,400 2,943,656 11.348 9.758 9.587 9.758 9.587 9.861 303,042 9.7137 -0.35%
2017-05-25 0 11.44 11.22 11.44 11.42 11.54 272,600 3,121,056 11.449 9.792 9.604 9.792 9.775 9.878 318,463 9.8004 0.00%
2017-05-24 0 11.44 11.44 11.50 11.20 11.56 269,000 3,083,656 11.463 9.792 9.792 9.844 9.587 9.895 314,257 9.8125 0.70%
2017-05-23 0 11.36 11.20 11.36 11.20 11.56 304,800 3,458,228 11.346 9.724 9.587 9.724 9.587 9.895 356,080 9.7119 0.00%
2017-05-22 0 11.36 11.28 11.38 11.36 11.40 297,000 3,377,256 11.371 9.724 9.656 9.741 9.724 9.758 346,968 9.7336 -0.70%
2017-05-19 0 11.44 11.22 11.46 11.20 11.46 261,400 2,989,668 11.437 9.792 9.604 9.810 9.587 9.810 305,379 9.7900 -0.17%
2017-05-18 0 11.46 11.40 11.46 11.40 11.60 265,800 3,050,756 11.478 9.810 9.758 9.810 9.758 9.929 310,519 9.8247 -0.35%
2017-05-17 0 11.50 11.24 11.50 11.26 11.60 333,000 3,807,344 11.433 9.844 9.621 9.844 9.638 9.929 389,025 9.7869 0.17%
2017-05-16 0 11.48 11.30 11.50 11.46 11.58 293,600 3,378,224 11.506 9.827 9.673 9.844 9.810 9.912 342,996 9.8492 -0.17%
2017-05-15 0 11.50 11.40 11.52 11.40 11.58 289,400 3,328,244 11.500 9.844 9.758 9.861 9.758 9.912 338,089 9.8443 0.17%
2017-05-12 0 11.48 11.28 11.50 11.30 11.68 264,400 3,037,068 11.487 9.827 9.656 9.844 9.673 9.998 308,883 9.8324 -0.17%
2017-05-11 0 11.50 11.44 11.52 11.44 11.70 261,000 3,000,940 11.498 9.844 9.792 9.861 9.792 10.02 304,911 9.8420 0.52%
2017-05-10 0 11.44 11.30 11.46 11.36 11.50 257,800 2,948,920 11.439 9.792 9.673 9.810 9.724 9.844 301,173 9.7915 -0.69%
2017-05-09 0 11.52 11.30 11.54 11.46 11.58 286,600 3,302,512 11.523 9.861 9.673 9.878 9.810 9.912 334,818 9.8636 0.00%
2017-05-08 0 11.52 11.30 11.52 11.30 11.52 260,600 2,984,760 11.453 9.861 9.673 9.861 9.673 9.861 304,444 9.8040 -0.52%
2017-05-05 0 11.58 11.30 11.60 11.30 11.68 341,400 3,935,440 11.527 9.912 9.673 9.929 9.673 9.998 398,838 9.8673 0.52%
2017-05-04 0 11.52 11.32 11.52 11.32 11.66 262,600 3,021,272 11.505 9.861 9.690 9.861 9.690 9.981 306,780 9.8483 0.17%
2017-05-02 0 11.50 11.26 11.50 11.28 11.74 255,400 2,929,812 11.471 9.844 9.638 9.844 9.656 10.05 298,369 9.8194 -0.35%
2017-04-28 0 11.54 11.30 11.54 11.48 11.76 246,800 2,852,500 11.558 9.878 9.673 9.878 9.827 10.07 288,322 9.8934 0.00%
2017-04-27 0 11.54 11.30 11.54 11.32 11.80 277,600 3,208,556 11.558 9.878 9.673 9.878 9.690 10.10 324,304 9.8937 -0.17%
2017-04-26 0 11.56 11.30 11.60 11.30 11.80 316,200 3,641,952 11.518 9.895 9.673 9.929 9.673 10.10 369,398 9.8591 -0.17%
2017-04-25 0 11.58 11.38 11.58 11.32 11.86 316,600 3,665,192 11.577 9.912 9.741 9.912 9.690 10.15 369,866 9.9095 0.00%
2017-04-24 0 11.58 11.42 11.68 11.34 11.90 336,800 3,888,148 11.544 9.912 9.775 9.998 9.707 10.19 393,464 9.8818 -0.86%
2017-04-21 0 11.68 11.30 11.68 11.50 11.88 258,800 3,007,908 11.623 9.998 9.673 9.998 9.844 10.17 302,341 9.9487 0.69%
2017-04-20 0 11.60 11.50 11.60 11.34 11.72 344,400 3,996,048 11.603 9.929 9.844 9.929 9.707 10.03 402,343 9.9320 -0.51%
2017-04-19 0 11.66 11.52 11.66 11.40 11.70 296,600 3,435,896 11.584 9.981 9.861 9.981 9.758 10.02 346,501 9.9160 0.34%
2017-04-18 0 11.62 11.50 11.62 11.62 11.74 273,200 3,189,460 11.674 9.947 9.844 9.947 9.947 10.05 319,164 9.9932 -0.17%
2017-04-13 0 11.64 11.48 11.64 11.58 11.80 261,800 3,043,556 11.626 9.964 9.827 9.964 9.912 10.10 305,846 9.9513 -0.34%
2017-04-12 0 11.68 11.50 11.68 11.54 12.00 282,000 3,283,776 11.645 9.998 9.844 9.998 9.878 10.27 329,444 9.9676 -0.17%
2017-04-11 0 11.70 11.58 11.70 11.36 12.10 256,600 2,997,224 11.681 10.02 9.912 10.02 9.724 10.36 299,771 9.9984 -0.17%
2017-04-10 0 11.72 11.44 11.72 11.46 11.78 254,000 2,977,444 11.722 10.03 9.792 10.03 9.810 10.08 296,734 10.034 -0.51%
2017-04-07 0 11.78 11.60 11.78 11.44 11.98 328,600 3,870,132 11.778 10.08 9.929 10.08 9.792 10.25 383,884 10.082 0.00%
2017-04-06 0 11.78 11.58 11.78 11.64 12.00 335,000 3,948,680 11.787 10.08 9.912 10.08 9.964 10.27 391,361 10.090 -1.01%
2017-04-05 0 11.90 11.88 11.90 11.52 12.00 249,800 2,923,592 11.704 10.19 10.17 10.19 9.861 10.27 291,827 10.018 0.17%
2017-04-03 0 11.88 11.30 11.60 10.88 12.70 550,600 6,182,980 11.230 10.17 9.673 9.929 9.313 10.87 643,234 9.6123 7.80%
2017-03-31 0 11.02 10.86 11.16 10.86 11.02 305,200 3,346,544 10.965 9.433 9.296 9.553 9.296 9.433 356,548 9.3860 0.18%
2017-03-30 0 11.00 10.72 11.00 10.70 11.00 284,200 3,077,696 10.829 9.416 9.176 9.416 9.159 9.416 332,014 9.2698 1.10%
2017-03-29 0 10.88 10.80 10.98 10.72 10.98 275,600 2,992,820 10.859 9.313 9.245 9.399 9.176 9.399 321,968 9.2954 -0.91%
2017-03-28 0 10.98 10.90 11.00 10.92 11.30 203,000 2,245,232 11.060 9.399 9.330 9.416 9.347 9.673 237,153 9.4674 0.18%
2017-03-27 0 10.96 10.88 10.98 10.86 11.30 182,600 2,002,812 10.968 9.382 9.313 9.399 9.296 9.673 213,321 9.3887 -0.18%
2017-03-24 0 10.98 10.94 11.00 10.96 11.38 344,600 3,856,572 11.191 9.399 9.364 9.416 9.382 9.741 402,576 9.5797 -1.26%
2017-03-23 0 11.12 11.00 11.12 10.96 11.30 289,200 3,218,304 11.128 9.519 9.416 9.519 9.382 9.673 337,856 9.5257 0.00%
2017-03-22 0 11.12 11.00 11.12 11.00 11.16 180,800 2,006,156 11.096 9.519 9.416 9.519 9.416 9.553 211,218 9.4980 -0.36%
2017-03-21 0 11.16 11.14 11.16 11.06 11.20 198,600 2,215,116 11.154 9.553 9.536 9.553 9.467 9.587 232,013 9.5474 -0.36%
2017-03-20 0 11.20 11.10 11.20 11.08 11.60 155,800 1,748,448 11.222 9.587 9.501 9.587 9.484 9.929 182,012 9.6062 1.82%
2017-03-17 0 11.00 10.82 11.00 10.80 11.12 516,800 5,668,724 10.969 9.416 9.262 9.416 9.245 9.519 603,748 9.3892 4.76%
2017-03-16 0 10.50 10.50 10.86 10.50 11.10 304,800 3,314,568 10.875 8.988 8.988 9.296 8.988 9.501 356,080 9.3085 -4.72%
2017-03-15 0 11.02 11.00 11.02 11.02 11.68 184,800 2,038,704 11.032 9.433 9.416 9.433 9.433 9.998 215,891 9.4432 0.00%
2017-03-14 0 11.02 10.96 11.02 10.98 11.14 184,400 2,033,380 11.027 9.433 9.382 9.433 9.399 9.536 215,424 9.4390 0.00%
2017-03-13 0 11.02 11.00 11.04 11.00 11.10 183,800 2,027,124 11.029 9.433 9.416 9.450 9.416 9.501 214,723 9.4406 -0.18%
2017-03-10 0 11.04 11.00 11.04 10.86 11.70 889,600 9,828,224 11.048 9.450 9.416 9.450 9.296 10.02 1,039,268 9.4569 1.10%
2017-03-09 0 10.92 10.60 10.92 10.94 11.00 20,600 225,376 10.941 9.347 9.073 9.347 9.364 9.416 24,066 9.3650 0.55%
2017-03-08 0 10.86 10.82 10.86 10.86 11.00 5,600 60,948 10.884 9.296 9.262 9.296 9.296 9.416 6,542 9.3162 -0.37%
2017-03-07 0 10.90 10.82 10.90 10.90 11.00 19,200 210,988 10.989 9.330 9.262 9.330 9.330 9.416 22,430 9.4064 -0.91%
2017-03-06 0 11.00 10.08 11.00 11.20 11.20 9,000 100,800 11.200 9.416 8.628 9.416 9.587 9.587 10,514 9.5871 -1.79%
2017-03-03 0 11.20 10.08 11.20 - - 0 0 - 9.587 8.628 9.587 - - 0 - 0.00%
2017-03-02 0 11.20 10.80 11.20 11.10 11.20 3,200 35,640 11.138 9.587 9.245 9.587 9.501 9.587 3,738 9.5336 0.00%
2017-03-01 0 11.20 - 11.20 - - 0 0 - 9.587 - 9.587 - - 0 - 0.00%
2017-02-28 0 11.20 11.10 11.20 11.20 11.20 10,000 112,000 11.200 9.587 9.501 9.587 9.587 9.587 11,682 9.5871 0.00%
2017-02-27 0 11.20 10.74 11.20 11.46 11.46 16,000 183,360 11.460 9.587 9.193 9.587 9.810 9.810 18,692 9.8096 -2.27%
2017-02-24 0 11.46 11.00 11.46 11.50 11.50 200 2,300 11.500 9.810 9.416 9.810 9.844 9.844 234 9.8438 1.42%
2017-02-23 0 11.30 10.86 11.30 11.30 11.40 2,200 24,088 10.949 9.673 9.296 9.673 9.673 9.758 2,570 9.3723 -0.18%
2017-02-22 0 11.32 10.80 11.32 11.08 11.68 4,800 53,604 11.168 9.690 9.245 9.690 9.484 9.998 5,608 9.5592 2.91%
2017-02-21 0 11.00 10.90 11.00 - - 0 0 - 9.416 9.330 9.416 - - 0 - 0.00%
2017-02-20 0 11.00 10.70 11.00 11.00 11.02 6,200 68,316 11.019 9.416 9.159 9.416 9.416 9.433 7,243 9.4319 0.00%
2017-02-17 0 11.00 10.90 11.00 10.90 11.18 42,400 466,152 10.994 9.416 9.330 9.416 9.330 9.570 49,533 9.4108 -0.72%
2017-02-16 0 11.08 10.90 11.08 11.00 11.48 13,600 154,692 11.374 9.484 9.330 9.484 9.416 9.827 15,888 9.7363 1.65%
2017-02-15 0 10.90 10.70 10.90 10.60 11.10 15,400 164,440 10.678 9.330 9.159 9.330 9.073 9.501 17,991 9.1402 -1.09%
2017-02-14 0 11.02 10.60 11.08 10.98 11.08 7,400 81,408 11.001 9.433 9.073 9.484 9.399 9.484 8,645 9.4168 0.36%
2017-02-13 0 10.98 10.72 10.98 10.70 11.00 8,800 94,400 10.727 9.399 9.176 9.399 9.159 9.416 10,281 9.1824 2.62%
2017-02-10 0 10.70 10.50 11.00 10.68 10.80 48,000 513,424 10.696 9.159 8.988 9.416 9.142 9.245 56,076 9.1559 0.00%
2017-02-09 0 10.70 10.60 11.18 10.70 10.70 15,800 169,060 10.700 9.159 9.073 9.570 9.159 9.159 18,458 9.1591 0.00%
2017-02-08 0 10.70 10.12 10.70 10.60 10.70 3,800 40,340 10.616 9.159 8.663 9.159 9.073 9.159 4,439 9.0870 1.90%
2017-02-07 0 10.50 10.50 11.16 10.30 10.70 45,800 482,112 10.526 8.988 8.988 9.553 8.817 9.159 53,506 9.0105 -1.69%
2017-02-06 0 10.68 10.64 10.68 10.32 10.70 4,400 45,484 10.337 9.142 9.108 9.142 8.834 9.159 5,140 8.8486 0.75%
2017-02-03 0 10.60 10.32 10.60 10.60 10.60 800 8,480 10.600 9.073 8.834 9.073 9.073 9.073 935 9.0735 -0.93%
2017-02-02 0 10.70 10.60 10.70 - - 0 0 - 9.159 9.073 9.159 - - 0 - 0.00%
2017-02-01 0 10.70 10.60 10.70 10.60 10.70 1,400 14,960 10.686 9.159 9.073 9.159 9.073 9.159 1,636 9.1468 0.00%
2017-01-27 0 10.70 10.32 10.70 - - 0 0 - 9.159 8.834 9.159 - - 0 - 0.00%
2017-01-26 0 10.70 10.32 10.70 - - 0 0 - 9.159 8.834 9.159 - - 0 - 0.00%
2017-01-25 0 10.70 10.42 10.70 10.40 10.70 6,200 64,776 10.448 9.159 8.919 9.159 8.902 9.159 7,243 8.9431 0.19%
2017-01-24 0 10.68 10.50 10.68 10.30 10.70 1,000 10,540 10.540 9.142 8.988 9.142 8.817 9.159 1,168 9.0221 -0.19%
2017-01-23 0 10.70 10.56 10.70 10.24 11.20 102,000 1,083,348 10.621 9.159 9.039 9.159 8.765 9.587 119,161 9.0915 0.00%
2017-01-20 0 10.70 10.62 11.00 10.70 11.30 22,200 241,204 10.865 9.159 9.091 9.416 9.159 9.673 25,935 9.3003 -3.60%
2017-01-19 0 11.10 - 11.10 11.10 11.10 1,000 11,100 11.100 9.501 - 9.501 9.501 9.501 1,168 9.5015 0.00%
2017-01-18 0 11.10 - 11.10 11.30 11.30 200 2,260 11.300 9.501 - 9.501 9.673 9.673 234 9.6727 0.00%
2017-01-17 0 11.10 10.56 11.10 10.96 11.30 8,800 96,640 10.982 9.501 9.039 9.501 9.382 9.673 10,281 9.4003 -1.25%
2017-01-16 0 11.24 - 11.24 11.18 11.30 1,200 13,488 11.240 9.621 - 9.621 9.570 9.673 1,402 9.6213 -0.18%
2017-01-13 0 11.26 - 11.26 11.28 11.30 2,400 27,076 11.282 9.638 - 9.638 9.656 9.673 2,804 9.6570 -0.35%
2017-01-12 0 11.30 10.80 11.30 11.20 11.40 2,000 22,472 11.236 9.673 9.245 9.673 9.587 9.758 2,336 9.6179 0.89%
2017-01-11 0 11.20 11.30 11.32 11.00 11.40 9,800 108,024 11.023 9.587 9.673 9.690 9.416 9.758 11,449 9.4354 -1.58%
2017-01-10 0 11.38 10.92 11.38 11.50 11.60 3,000 34,556 11.519 9.741 9.347 9.741 9.844 9.929 3,505 9.8598 4.40%
2017-01-09 0 10.90 10.90 11.30 10.90 11.42 6,000 67,720 11.287 9.330 9.330 9.673 9.330 9.775 7,009 9.6612 -4.55%
2017-01-06 0 11.42 10.92 11.42 11.10 11.56 14,800 168,584 11.391 9.775 9.347 9.775 9.501 9.895 17,290 9.7504 -1.04%
2017-01-05 0 11.54 11.00 11.54 10.80 11.60 7,600 82,388 10.841 9.878 9.416 9.878 9.245 9.929 8,879 9.2793 -0.17%
2017-01-04 0 11.56 11.10 11.56 11.60 11.78 3,000 35,044 11.681 9.895 9.501 9.895 9.929 10.08 3,505 9.9991 -0.34%
2017-01-03 0 11.60 11.20 11.60 11.30 11.78 11,200 129,356 11.550 9.929 9.587 9.929 9.673 10.08 13,084 9.8863 2.65%
2016-12-30 0 11.30 11.10 11.30 10.98 11.90 493,541 5,607,777 11.362 9.673 9.501 9.673 9.399 10.19 576,576 9.7260 1.62%
2016-12-29 0 11.12 10.80 11.12 11.06 11.26 3,200 35,824 11.195 9.519 9.245 9.519 9.467 9.638 3,738 9.5828 4.91%
2016-12-28 0 10.60 10.60 10.88 10.60 11.00 1,200 12,800 10.667 9.073 9.073 9.313 9.073 9.416 1,402 9.1305 -2.21%
2016-12-23 0 10.84 10.60 10.84 10.84 10.90 1,000 10,864 10.864 9.279 9.073 9.279 9.279 9.330 1,168 9.2994 0.00%
2016-12-22 0 10.84 10.60 10.84 10.84 10.88 600 6,512 10.853 9.279 9.073 9.279 9.279 9.313 701 9.2903 0.00%
2016-12-21 0 10.84 10.50 10.84 10.84 11.00 2,800 30,520 10.900 9.279 8.988 9.279 9.279 9.416 3,271 9.3303 0.18%
2016-12-20 0 10.82 10.50 10.80 10.50 11.00 18,200 192,080 10.554 9.262 8.988 9.245 8.988 9.416 21,262 9.0340 -0.73%
2016-12-19 0 10.90 10.54 10.90 10.66 12.26 101,600 1,107,716 10.903 9.330 9.022 9.330 9.125 10.49 118,693 9.3326 0.93%
2016-12-16 0 10.80 10.70 10.80 10.76 11.10 13,600 146,768 10.792 9.245 9.159 9.245 9.210 9.501 15,888 9.2376 -0.92%
2016-12-15 0 10.90 10.70 10.90 10.82 11.02 7,200 78,264 10.870 9.330 9.159 9.330 9.262 9.433 8,411 9.3046 0.00%
2016-12-14 0 10.90 10.82 10.90 10.38 11.30 22,600 248,684 11.004 9.330 9.262 9.330 8.885 9.673 26,402 9.4190 0.93%
2016-12-13 0 10.80 10.80 11.00 10.80 11.10 148,200 1,612,744 10.882 9.245 9.245 9.416 9.245 9.501 173,134 9.3150 -2.70%
2016-12-12 0 11.10 11.00 11.10 10.72 11.38 30,800 330,560 10.732 9.501 9.416 9.501 9.176 9.741 35,982 9.1868 -1.42%
2016-12-09 0 11.26 10.78 11.26 11.24 11.48 2,400 27,048 11.270 9.638 9.228 9.638 9.621 9.827 2,804 9.6470 0.18%
2016-12-08 0 11.24 10.68 11.24 11.10 11.30 30,600 342,336 11.187 9.621 9.142 9.621 9.501 9.673 35,748 9.5763 1.44%
2016-12-07 0 11.08 10.82 11.08 10.64 11.30 103,800 1,128,056 10.868 9.484 9.262 9.484 9.108 9.673 121,264 9.3025 0.36%
2016-12-06 0 11.04 10.86 11.08 10.60 11.50 121,000 1,314,444 10.863 9.450 9.296 9.484 9.073 9.844 141,357 9.2987 -2.13%
2016-12-05 0 11.28 10.70 11.28 10.46 11.56 36,600 405,704 11.085 9.656 9.159 9.656 8.954 9.895 42,758 9.4884 1.08%
2016-12-02 0 11.16 11.00 11.16 11.00 11.38 120,600 1,349,028 11.186 9.553 9.416 9.553 9.416 9.741 140,890 9.5750 -3.46%
2016-12-01 0 11.56 11.56 11.58 11.40 11.90 159,600 1,828,080 11.454 9.895 9.895 9.912 9.758 10.19 186,451 9.8046 -0.34%
2016-11-30 0 11.60 11.58 11.60 11.42 11.70 78,600 905,636 11.522 9.929 9.912 9.929 9.775 10.02 91,824 9.8628 0.52%
2016-11-29 0 11.54 11.38 11.60 11.38 11.62 221,800 2,550,080 11.497 9.878 9.741 9.929 9.741 9.947 259,116 9.8415 0.00%
2016-11-28 0 11.54 11.34 11.54 11.32 11.68 70,200 807,592 11.504 9.878 9.707 9.878 9.690 9.998 82,011 9.8474 -0.52%
2016-11-25 0 11.60 11.38 11.60 11.46 11.90 533,400 6,163,024 11.554 9.929 9.741 9.929 9.810 10.19 623,140 9.8903 -0.51%
2016-11-24 0 11.66 11.50 11.68 11.48 11.90 123,200 1,436,584 11.661 9.981 9.844 9.998 9.827 10.19 143,927 9.9813 0.00%
2016-11-23 0 11.66 11.58 11.68 11.20 11.78 192,000 2,215,560 11.539 9.981 9.912 9.998 9.587 10.08 224,303 9.8776 0.69%
2016-11-22 0 11.58 11.48 11.58 11.34 11.80 237,000 2,737,512 11.551 9.912 9.827 9.912 9.707 10.10 276,873 9.8872 1.22%
2016-11-21 0 11.44 11.44 11.48 11.16 11.48 719,600 8,164,064 11.345 9.792 9.792 9.827 9.553 9.827 840,667 9.7114 4.00%
2016-11-18 0 11.00 10.98 11.00 10.70 11.10 748,000 8,195,972 10.957 9.416 9.399 9.416 9.159 9.501 873,845 9.3792 1.85%
2016-11-17 0 10.80 10.80 10.82 10.70 10.90 161,800 1,746,472 10.794 9.245 9.245 9.262 9.159 9.330 189,022 9.2395 0.19%
2016-11-16 0 10.78 10.72 10.80 10.60 10.94 335,000 3,604,624 10.760 9.228 9.176 9.245 9.073 9.364 391,361 9.2105 0.75%
2016-11-15 0 10.70 10.62 10.70 10.10 10.80 385,000 4,031,584 10.472 9.159 9.091 9.159 8.645 9.245 449,773 8.9636 6.79%
2016-11-14 0 10.02 10.02 10.04 9.620 10.08 640,800 6,381,258 9.9583 8.577 8.577 8.594 8.235 8.628 748,610 8.5241 4.16%
2016-11-11 0 9.620 9.620 9.700 9.600 9.900 935,200 9,047,548 9.6745 8.235 8.235 8.303 8.217 8.474 1,092,540 8.2812 -2.83%
2016-11-10 0 9.900 9.900 9.930 9.900 10.58 2,123,000 21,561,040 10.156 8.474 8.474 8.500 8.474 9.056 2,480,179 8.6933 0.00%
2016-11-09 0 9.900 9.900 9.950 9.600 10.66 4,380,000 44,996,070 10.273 8.474 8.474 8.517 8.217 9.125 5,116,902 8.7936 -6.60%
2016-11-08 0 10.60 10.60 10.62 10.40 11.58 11,178,400 120,904,544 10.816 9.073 9.073 9.091 8.902 9.912 13,059,081 9.2583

Copyright & disclaimer, Privacy policy

Back to top