Champion Alliance International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01629  2016-11-25    
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
2026-03-11 0 0.154 0.150 0.165 0.150 0.154 160,000 24,424 0.1527 0.154 0.150 0.165 0.150 0.154 160,000 0.1527 1.32%
2026-03-10 0 0.152 0.152 0.154 - - 0 0 - 0.152 0.152 0.154 - - 0 - 1.33%
2026-03-09 0 0.150 0.150 0.154 0.149 0.156 160,000 24,372 0.1523 0.150 0.150 0.154 0.149 0.156 160,000 0.1523 -3.23%
2026-03-06 0 0.155 0.154 0.170 0.151 0.160 224,000 34,496 0.1540 0.155 0.154 0.170 0.151 0.160 224,000 0.1540 -3.73%
2026-03-05 0 0.161 0.161 0.170 0.160 0.170 92,000 14,860 0.1615 0.161 0.161 0.170 0.160 0.170 92,000 0.1615 -5.29%
2026-03-04 0 0.170 0.165 0.184 0.170 0.180 104,000 18,680 0.1796 0.170 0.165 0.184 0.170 0.180 104,000 0.1796 -5.03%
2026-03-03 0 0.179 0.170 0.185 - - 0 0 - 0.179 0.170 0.185 - - 0 - 0.00%
2026-03-02 0 0.179 0.170 0.185 0.179 0.180 200,000 35,896 0.1795 0.179 0.170 0.185 0.179 0.180 200,000 0.1795 -1.65%
2026-02-27 0 0.182 0.179 0.187 - - 0 0 - 0.182 0.179 0.187 - - 0 - 0.00%
2026-02-26 0 0.182 0.179 0.185 - - 0 0 - 0.182 0.179 0.185 - - 0 - 0.00%
2026-02-25 0 0.182 0.175 0.185 0.182 0.182 88,000 16,152 0.1835 0.182 0.175 0.185 0.182 0.182 88,000 0.1835 0.00%
2026-02-24 0 0.182 0.175 0.182 - - 0 0 - 0.182 0.175 0.182 - - 0 - 0.00%
2026-02-23 0 0.182 0.175 0.184 - - 0 0 - 0.182 0.175 0.184 - - 0 - 0.00%
2026-02-20 0 0.182 0.182 0.184 - - 0 0 - 0.182 0.182 0.184 - - 0 - 1.11%
2026-02-16 0 0.180 0.175 0.180 - - 0 0 - 0.180 0.175 0.180 - - 0 - 0.00%
2026-02-13 0 0.180 0.180 0.184 - - 0 0 - 0.180 0.180 0.184 - - 0 - 1.12%
2026-02-12 0 0.178 0.175 0.184 0.174 0.178 20,000 3,512 0.1756 0.178 0.175 0.184 0.174 0.178 20,000 0.1756 1.14%
2026-02-11 0 0.176 0.174 0.180 - - 0 0 - 0.176 0.174 0.180 - - 0 - 0.00%
2026-02-10 0 0.176 0.176 0.180 - - 0 0 - 0.176 0.176 0.180 - - 0 - 0.57%
2026-02-09 0 0.175 0.175 0.180 - - 0 0 - 0.175 0.175 0.180 - - 0 - 1.16%
2026-02-06 0 0.173 0.173 0.175 0.173 0.173 12,000 2,076 0.1730 0.173 0.173 0.175 0.173 0.173 12,000 0.1730 -1.14%
2026-02-05 0 0.175 0.173 0.180 - - 0 0 - 0.175 0.173 0.180 - - 0 - 0.00%
2026-02-04 0 0.175 0.175 0.180 0.174 0.175 452,000 79,028 0.1748 0.175 0.175 0.180 0.174 0.175 452,000 0.1748 -0.57%
2026-02-03 0 0.176 0.175 0.180 0.176 0.176 20,000 3,520 0.1760 0.176 0.175 0.180 0.176 0.176 20,000 0.1760 0.00%
2026-02-02 0 0.176 0.175 0.176 0.176 0.176 72,000 12,672 0.1760 0.176 0.175 0.176 0.176 0.176 72,000 0.1760 -1.12%
2026-01-30 0 0.178 0.175 0.180 0.178 0.178 28,000 4,984 0.1780 0.178 0.175 0.180 0.178 0.178 28,000 0.1780 0.00%
2026-01-29 0 0.178 0.178 0.180 0.167 0.175 100,000 17,412 0.1741 0.178 0.178 0.180 0.167 0.175 100,000 0.1741 9.88%
2026-01-28 0 0.162 0.150 0.168 - - 0 0 - 0.162 0.150 0.168 - - 0 - 0.00%
2026-01-27 0 0.162 0.152 0.170 0.162 0.162 200,000 32,400 0.1620 0.162 0.152 0.170 0.162 0.162 200,000 0.1620 0.00%
2026-01-26 0 0.162 0.152 0.166 0.160 0.162 132,000 21,232 0.1608 0.162 0.152 0.166 0.160 0.162 132,000 0.1608 1.25%
2026-01-23 0 0.160 0.155 0.165 - - 0 0 - 0.160 0.155 0.165 - - 0 - 0.00%
2026-01-22 0 0.160 0.155 0.170 - - 0 0 - 0.160 0.155 0.170 - - 0 - 0.00%
2026-01-21 0 0.160 0.160 0.170 0.153 0.180 268,000 44,028 0.1643 0.160 0.160 0.170 0.153 0.180 268,000 0.1643 3.23%
2026-01-20 0 0.155 0.155 0.175 0.151 0.158 80,000 13,008 0.1626 0.155 0.155 0.175 0.151 0.158 80,000 0.1626 -6.06%
2026-01-19 0 0.165 0.155 0.167 0.165 0.165 16,000 2,640 0.1650 0.165 0.155 0.167 0.165 0.165 16,000 0.1650 0.00%
2026-01-16 0 0.165 0.160 0.168 0.165 0.165 68,000 11,220 0.1650 0.165 0.160 0.168 0.165 0.165 68,000 0.1650 3.13%
2026-01-15 0 0.160 0.151 0.165 - - 0 0 - 0.160 0.151 0.165 - - 0 - 0.00%
2026-01-14 0 0.160 0.160 0.165 0.150 0.160 184,000 27,868 0.1515 0.160 0.160 0.165 0.150 0.160 184,000 0.1515 3.23%
2026-01-13 0 0.155 0.150 0.155 0.155 0.155 8,000 1,240 0.1550 0.155 0.150 0.155 0.155 0.155 8,000 0.1550 3.33%
2026-01-12 0 0.150 0.148 0.150 0.150 0.150 68,000 10,200 0.1500 0.150 0.148 0.150 0.150 0.150 68,000 0.1500 -6.25%
2026-01-09 0 0.160 0.150 0.165 - - 68,000 11,152 0.1640 0.160 0.150 0.165 - - 68,000 0.1640 0.00%
2026-01-08 0 0.160 0.150 0.164 0.160 0.160 20,000 3,200 0.1600 0.160 0.150 0.164 0.160 0.160 20,000 0.1600 0.63%
2026-01-07 0 0.159 0.140 0.160 0.155 0.159 20,000 3,148 0.1574 0.159 0.140 0.160 0.155 0.159 20,000 0.1574 16.91%
2026-01-06 0 0.136 0.136 0.154 0.136 0.137 40,000 5,444 0.1361 0.136 0.136 0.154 0.136 0.137 40,000 0.1361 -2.86%
2026-01-05 0 0.140 0.137 0.155 0.140 0.145 32,000 4,520 0.1413 0.140 0.137 0.155 0.140 0.145 32,000 0.1413 -3.45%
2026-01-02 0 0.145 0.140 0.155 0.145 0.145 160,000 23,200 0.1450 0.145 0.140 0.155 0.145 0.145 160,000 0.1450 2.84%
2025-12-31 0 0.141 0.140 0.141 - - 0 0 - 0.141 0.140 0.141 - - 0 - 0.00%
2025-12-30 0 0.141 0.140 0.155 - - 0 0 - 0.141 0.140 0.155 - - 0 - 0.00%
2025-12-29 0 0.141 0.141 0.155 0.140 0.141 84,000 11,764 0.1400 0.141 0.141 0.155 0.140 0.141 84,000 0.1400 0.71%
2025-12-24 0 0.140 0.140 0.155 - - 0 0 - 0.140 0.140 0.155 - - 0 - 0.00%
2025-12-23 0 0.140 0.140 0.155 0.140 0.140 16,000 2,240 0.1400 0.140 0.140 0.155 0.140 0.140 16,000 0.1400 0.00%
2025-12-22 0 0.140 0.140 0.155 - - 0 0 - 0.140 0.140 0.155 - - 0 - 0.00%
2025-12-19 0 0.140 0.140 0.155 - - 0 0 - 0.140 0.140 0.155 - - 0 - 0.00%
2025-12-18 0 0.140 0.140 0.155 0.140 0.140 16,000 2,240 0.1400 0.140 0.140 0.155 0.140 0.140 16,000 0.1400 -3.45%
2025-12-17 0 0.145 0.140 0.155 - - 0 0 - 0.145 0.140 0.155 - - 0 - 0.00%
2025-12-16 0 0.145 0.140 0.145 - - 0 0 - 0.145 0.140 0.145 - - 0 - 0.00%
2025-12-15 0 0.145 0.140 0.145 - - 0 0 - 0.145 0.140 0.145 - - 0 - 0.00%
2025-12-12 0 0.145 0.140 0.145 - - 0 0 - 0.145 0.140 0.145 - - 0 - 0.00%
2025-12-11 0 0.145 0.140 0.145 0.145 0.145 40,000 5,800 0.1450 0.145 0.140 0.145 0.145 0.145 40,000 0.1450 0.00%
2025-12-10 0 0.145 0.140 0.155 - - 0 0 - 0.145 0.140 0.155 - - 0 - 0.00%
2025-12-09 0 0.145 0.145 0.160 0.144 0.155 88,000 12,920 0.1468 0.145 0.145 0.160 0.144 0.155 88,000 0.1468 0.00%
2025-12-08 0 0.145 0.145 0.155 - - 0 0 - 0.145 0.145 0.155 - - 0 - 2.11%
2025-12-05 0 0.142 0.142 0.155 - - 0 0 - 0.142 0.142 0.155 - - 0 - 3.65%
2025-12-04 0 0.137 0.137 0.155 - - 0 0 - 0.137 0.137 0.155 - - 0 - 0.00%
2025-12-03 0 0.137 0.137 0.155 0.137 0.137 4,000 548 0.1370 0.137 0.137 0.155 0.137 0.137 4,000 0.1370 0.00%
2025-12-02 0 0.137 0.137 0.155 - - 0 0 - 0.137 0.137 0.155 - - 0 - 0.00%
2025-12-01 0 0.137 0.137 0.155 - - 0 0 - 0.137 0.137 0.155 - - 0 - 0.00%
2025-11-28 0 0.137 0.137 0.155 - - 0 0 - 0.137 0.137 0.155 - - 0 - 0.00%
2025-11-27 0 0.137 0.137 0.150 - - 0 0 - 0.137 0.137 0.150 - - 0 - 0.00%
2025-11-26 0 0.137 0.137 0.150 - - 0 0 - 0.137 0.137 0.150 - - 0 - 0.74%
2025-11-25 0 0.136 0.136 0.150 - - 0 0 - 0.136 0.136 0.150 - - 0 - 0.00%
2025-11-24 0 0.136 0.136 0.150 0.136 0.140 28,000 3,824 0.1366 0.136 0.136 0.150 0.136 0.140 28,000 0.1366 -2.86%
2025-11-21 0 0.140 0.140 0.155 - - 0 0 - 0.140 0.140 0.155 - - 0 - 0.00%
2025-11-20 0 0.140 0.136 0.155 0.135 0.141 20,000 2,748 0.1374 0.140 0.136 0.155 0.135 0.141 20,000 0.1374 -4.11%
2025-11-19 0 0.146 0.145 0.154 0.136 0.151 56,000 8,120 0.1450 0.146 0.145 0.154 0.136 0.151 56,000 0.1450 -3.31%
2025-11-18 0 0.151 0.145 0.152 0.145 0.151 136,000 20,292 0.1492 0.151 0.145 0.152 0.145 0.151 136,000 0.1492 -2.58%
2025-11-17 0 0.155 0.152 0.160 0.134 0.160 528,000 77,316 0.1464 0.155 0.152 0.160 0.134 0.160 528,000 0.1464 -3.12%
2025-11-14 0 0.160 0.160 0.165 - - 0 0 - 0.160 0.160 0.165 - - 0 - 0.00%
2025-11-13 0 0.160 0.160 0.165 - - 0 0 - 0.160 0.160 0.165 - - 0 - 0.00%
2025-11-12 0 0.160 0.160 0.165 - - 0 0 - 0.160 0.160 0.165 - - 0 - 0.00%
2025-11-11 0 0.160 0.160 0.170 0.160 0.160 24,000 3,840 0.1600 0.160 0.160 0.170 0.160 0.160 24,000 0.1600 1.27%
2025-11-10 0 0.158 0.155 0.175 0.153 0.158 24,000 3,712 0.1547 0.158 0.155 0.175 0.153 0.158 24,000 0.1547 1.28%
2025-11-07 0 0.156 0.150 0.158 - - 0 0 - 0.156 0.150 0.158 - - 0 - 0.00%
2025-11-06 0 0.156 0.156 0.158 0.152 0.155 84,000 12,984 0.1546 0.156 0.156 0.158 0.152 0.155 84,000 0.1546 4.00%
2025-11-05 0 0.150 0.140 0.160 0.150 0.150 300,000 45,000 0.1500 0.150 0.140 0.160 0.150 0.150 300,000 0.1500 -1.96%
2025-11-04 0 0.153 0.140 0.158 - - 0 0 - 0.153 0.140 0.158 - - 0 - 0.00%
2025-11-03 0 0.153 0.140 0.160 - - 0 0 - 0.153 0.140 0.160 - - 0 - 0.00%
2025-10-31 0 0.153 0.140 0.159 - - 0 0 - 0.153 0.140 0.159 - - 0 - 0.00%
2025-10-30 0 0.153 0.140 0.159 - - 0 0 - 0.153 0.140 0.159 - - 0 - 0.00%
2025-10-28 0 0.153 0.140 0.158 - - 0 0 - 0.153 0.140 0.158 - - 0 - 0.00%
2025-10-27 0 0.153 0.140 0.153 0.153 0.153 160,000 24,480 0.1530 0.153 0.140 0.153 0.153 0.153 160,000 0.1530 2.00%
2025-10-24 0 0.150 0.140 0.150 0.140 0.151 20,000 2,888 0.1444 0.150 0.140 0.150 0.140 0.151 20,000 0.1444 7.14%
2025-10-23 0 0.140 0.140 0.146 0.133 0.135 24,000 3,208 0.1337 0.140 0.140 0.146 0.133 0.135 24,000 0.1337 -4.11%
2025-10-22 0 0.146 0.140 0.154 - - 0 0 - 0.146 0.140 0.154 - - 0 - 0.00%
2025-10-21 0 0.146 0.140 0.149 - - 0 0 - 0.146 0.140 0.149 - - 0 - 0.00%
2025-10-20 0 0.146 0.140 0.151 - - 0 0 - 0.146 0.140 0.151 - - 0 - 0.00%
2025-10-17 0 0.146 0.141 0.159 0.146 0.171 532,000 81,412 0.1530 0.146 0.141 0.159 0.146 0.171 532,000 0.1530 -17.98%
2025-10-16 0 0.178 0.162 0.178 - - 0 0 - 0.178 0.162 0.178 - - 0 - 0.00%
2025-10-15 0 0.178 0.162 0.178 0.178 0.178 56,000 9,968 0.1780 0.178 0.162 0.178 0.178 0.178 56,000 0.1780 0.00%
2025-10-14 0 0.178 0.160 0.179 - - 0 0 - 0.178 0.160 0.179 - - 0 - 0.00%
2025-10-13 0 0.178 0.160 0.179 - - 0 0 - 0.178 0.160 0.179 - - 0 - 0.00%
2025-10-10 0 0.178 0.160 0.179 - - 0 0 - 0.178 0.160 0.179 - - 0 - 0.00%
2025-10-09 0 0.178 0.161 0.179 - - 0 0 - 0.178 0.161 0.179 - - 0 - 0.00%
2025-10-08 0 0.178 0.160 0.179 - - 0 0 - 0.178 0.160 0.179 - - 0 - 0.00%
2025-10-06 0 0.178 0.160 0.179 - - 0 0 - 0.178 0.160 0.179 - - 0 - 0.00%
2025-10-03 0 0.178 0.161 0.178 - - 0 0 - 0.178 0.161 0.178 - - 0 - -0.56%
2025-10-02 0 0.179 0.161 0.180 - - 0 0 - 0.179 0.161 0.180 - - 0 - 0.00%
2025-09-30 0 0.179 0.161 0.179 - - 0 0 - 0.179 0.161 0.179 - - 0 - 0.00%
2025-09-29 0 0.179 0.161 0.179 - - 0 0 - 0.179 0.161 0.179 - - 0 - 0.00%
2025-09-26 0 0.179 0.160 0.180 - - 0 0 - 0.179 0.160 0.180 - - 0 - 0.00%
2025-09-25 0 0.179 0.160 0.185 - - 0 0 - 0.179 0.160 0.185 - - 0 - 0.00%
2025-09-24 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2025-09-23 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2025-09-22 0 0.179 0.161 0.179 - - 0 0 - 0.179 0.161 0.179 - - 0 - 0.00%
2025-09-19 0 0.179 0.160 0.179 0.179 0.179 12,000 2,148 0.1790 0.179 0.160 0.179 0.179 0.179 12,000 0.1790 7.19%
2025-09-18 0 0.167 0.167 0.185 0.162 0.170 28,000 4,568 0.1631 0.167 0.167 0.185 0.162 0.170 28,000 0.1631 -3.47%
2025-09-17 0 0.173 0.170 0.187 - - 0 0 - 0.173 0.170 0.187 - - 0 - 0.00%
2025-09-16 0 0.173 0.170 0.183 - - 0 0 - 0.173 0.170 0.183 - - 0 - 0.00%
2025-09-15 0 0.173 0.170 0.190 0.170 0.180 260,000 44,956 0.1729 0.173 0.170 0.190 0.170 0.180 260,000 0.1729 -8.95%
2025-09-12 0 0.190 0.168 0.190 0.165 0.190 336,000 60,412 0.1798 0.190 0.168 0.190 0.165 0.190 336,000 0.1798 11.76%
2025-09-11 0 0.170 0.165 0.170 0.170 0.170 20,000 3,400 0.1700 0.170 0.165 0.170 0.170 0.170 20,000 0.1700 -5.56%
2025-09-10 0 0.180 0.165 0.180 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2025-09-09 0 0.180 0.165 0.180 0.164 0.180 228,000 39,440 0.1730 0.180 0.165 0.180 0.164 0.180 228,000 0.1730 13.21%
2025-09-08 0 0.159 0.155 0.170 - - 0 0 - 0.159 0.155 0.170 - - 0 - 0.00%
2025-09-05 0 0.159 0.155 0.180 - - 0 0 - 0.159 0.155 0.180 - - 0 - 0.00%
2025-09-04 0 0.159 0.155 0.165 0.155 0.160 52,000 8,276 0.1592 0.159 0.155 0.165 0.155 0.160 52,000 0.1592 -1.24%
2025-09-03 0 0.161 0.160 0.170 0.161 0.161 24,000 3,864 0.1610 0.161 0.160 0.170 0.161 0.161 24,000 0.1610 0.00%
2025-09-02 0 0.161 0.160 0.180 0.161 0.161 64,000 10,304 0.1610 0.161 0.160 0.180 0.161 0.161 64,000 0.1610 0.00%
2025-09-01 0 0.161 0.161 0.170 0.150 0.160 72,000 11,400 0.1583 0.161 0.161 0.170 0.150 0.160 72,000 0.1583 0.63%
2025-08-29 0 0.160 0.160 0.179 - - 0 0 - 0.160 0.160 0.179 - - 0 - 0.00%
2025-08-28 0 0.160 0.160 0.170 0.147 0.160 40,000 6,084 0.1521 0.160 0.160 0.170 0.147 0.160 40,000 0.1521 0.00%
2025-08-27 0 0.160 0.155 0.170 0.160 0.160 4,000 640 0.1600 0.160 0.155 0.170 0.160 0.160 4,000 0.1600 -6.43%
2025-08-26 0 0.171 0.165 0.180 0.171 0.171 52,000 8,892 0.1710 0.171 0.165 0.180 0.171 0.171 52,000 0.1710 -7.07%
2025-08-25 0 0.184 0.170 0.184 0.184 0.185 80,000 14,788 0.1849 0.184 0.170 0.184 0.184 0.185 80,000 0.1849 2.22%
2025-08-22 0 0.180 0.170 0.180 0.180 0.180 40,000 7,200 0.1800 0.180 0.170 0.180 0.180 0.180 40,000 0.1800 -2.70%
2025-08-21 0 0.185 0.170 0.185 0.191 0.191 140,000 26,740 0.1910 0.185 0.170 0.185 0.191 0.191 140,000 0.1910 0.00%
2025-08-20 0 0.185 0.171 0.190 - - 0 0 - 0.185 0.171 0.190 - - 0 - 0.00%
2025-08-19 0 0.185 0.175 0.190 - - 0 0 - 0.185 0.175 0.190 - - 0 - 0.00%
2025-08-18 0 0.185 0.171 0.185 0.185 0.185 16,000 2,960 0.1850 0.185 0.171 0.185 0.185 0.185 16,000 0.1850 2.78%
2025-08-15 0 0.180 0.166 0.180 0.180 0.180 164,000 29,520 0.1800 0.180 0.166 0.180 0.180 0.180 164,000 0.1800 0.00%
2025-08-14 0 0.180 0.172 0.180 - - 0 0 - 0.180 0.172 0.180 - - 0 - 0.00%
2025-08-13 0 0.180 0.176 0.184 0.150 0.200 3,596,000 639,120 0.1777 0.180 0.176 0.184 0.150 0.200 3,596,000 0.1777 21.62%
2025-08-12 0 0.148 0.144 0.150 0.144 0.155 576,000 86,068 0.1494 0.148 0.144 0.150 0.144 0.155 576,000 0.1494 2.07%
2025-08-11 0 0.145 0.139 0.145 0.145 0.145 48,000 6,960 0.1450 0.145 0.139 0.145 0.145 0.145 48,000 0.1450 0.00%
2025-08-08 0 0.145 0.140 0.145 0.145 0.145 4,000 580 0.1450 0.145 0.140 0.145 0.145 0.145 4,000 0.1450 2.11%
2025-08-07 0 0.142 0.141 0.153 0.137 0.155 516,000 74,088 0.1436 0.142 0.141 0.153 0.137 0.155 516,000 0.1436 1.43%
2025-08-06 0 0.140 0.132 0.143 0.124 0.140 1,000,000 128,148 0.1281 0.140 0.132 0.143 0.124 0.140 1,000,000 0.1281 12.00%
2025-08-05 0 0.125 0.125 0.130 - - 0 0 - 0.125 0.125 0.130 - - 0 - 3.31%
2025-08-04 0 0.121 0.120 0.130 - - 0 0 - 0.121 0.120 0.130 - - 0 - 0.00%
2025-08-01 0 0.121 0.120 0.125 - - 0 0 - 0.121 0.120 0.125 - - 0 - 0.00%
2025-07-31 0 0.121 0.120 0.126 0.119 0.121 180,000 21,492 0.1194 0.121 0.120 0.126 0.119 0.121 180,000 0.1194 0.83%
2025-07-30 0 0.120 0.120 0.129 - - 0 0 - 0.120 0.120 0.129 - - 0 - 0.00%
2025-07-29 0 0.120 0.120 0.126 0.120 0.120 4,000 480 0.1200 0.120 0.120 0.126 0.120 0.120 4,000 0.1200 -4.00%
2025-07-28 0 0.125 0.118 0.125 0.117 0.130 692,000 86,524 0.1250 0.125 0.118 0.125 0.117 0.130 692,000 0.1250 4.17%
2025-07-25 0 0.120 0.117 0.129 0.120 0.134 484,000 60,260 0.1245 0.120 0.117 0.129 0.120 0.134 484,000 0.1245 0.00%
2025-07-24 0 0.120 0.120 0.126 0.120 0.126 144,000 18,120 0.1258 0.120 0.120 0.126 0.120 0.126 144,000 0.1258 -4.76%
2025-07-23 0 0.126 0.120 0.126 - - 0 0 - 0.126 0.120 0.126 - - 0 - -3.08%
2025-07-22 0 0.130 0.117 0.139 0.130 0.130 4,000 520 0.1300 0.130 0.117 0.139 0.130 0.130 4,000 0.1300 8.33%
2025-07-21 0 0.120 0.120 0.130 - - 0 0 - 0.120 0.120 0.130 - - 0 - 0.00%
2025-07-18 0 0.120 0.117 0.130 0.120 0.120 48,000 5,760 0.1200 0.120 0.117 0.130 0.120 0.120 48,000 0.1200 0.00%
2025-07-17 0 0.120 0.117 0.130 0.120 0.120 40,000 4,800 0.1200 0.120 0.117 0.130 0.120 0.120 40,000 0.1200 0.00%
2025-07-16 0 0.120 0.117 0.130 - - 0 0 - 0.120 0.117 0.130 - - 0 - 0.00%
2025-07-15 0 0.120 0.117 0.130 - - 0 0 - 0.120 0.117 0.130 - - 0 - 0.00%
2025-07-14 0 0.120 0.117 0.120 0.120 0.120 8,000 960 0.1200 0.120 0.117 0.120 0.120 0.120 8,000 0.1200 0.00%
2025-07-11 0 0.120 0.117 0.130 0.120 0.130 12,000 1,480 0.1233 0.120 0.117 0.130 0.120 0.130 12,000 0.1233 -3.23%
2025-07-10 0 0.124 0.117 0.124 0.125 0.125 124,000 15,500 0.1250 0.124 0.117 0.124 0.125 0.125 124,000 0.1250 2.48%
2025-07-09 0 0.121 0.117 0.124 0.121 0.121 16,000 1,936 0.1210 0.121 0.117 0.124 0.121 0.121 16,000 0.1210 3.42%
2025-07-08 0 0.117 0.117 0.128 - - 0 0 - 0.117 0.117 0.128 - - 0 - 0.00%
2025-07-07 0 0.117 0.117 0.130 0.116 0.120 312,000 36,216 0.1161 0.117 0.117 0.130 0.116 0.120 312,000 0.1161 -2.50%
2025-07-04 0 0.120 0.120 0.138 0.120 0.120 60,000 7,128 0.1188 0.120 0.120 0.138 0.120 0.120 60,000 0.1188 -4.00%
2025-07-03 0 0.125 0.120 0.140 - - 0 0 - 0.125 0.120 0.140 - - 0 - 0.00%
2025-07-02 0 0.125 0.120 0.140 0.125 0.125 128,000 16,000 0.1250 0.125 0.120 0.140 0.125 0.125 128,000 0.1250 -2.34%
2025-06-30 0 0.128 0.127 0.140 0.123 0.140 472,000 62,104 0.1316 0.128 0.127 0.140 0.123 0.140 472,000 0.1316 4.07%
2025-06-27 0 0.123 0.118 0.123 0.118 0.123 1,036,000 126,852 0.1224 0.123 0.118 0.123 0.118 0.123 1,036,000 0.1224 6.03%
2025-06-26 0 0.116 0.114 0.121 0.115 0.120 112,000 12,960 0.1157 0.116 0.114 0.121 0.115 0.120 112,000 0.1157 -4.13%
2025-06-25 0 0.121 0.121 0.127 0.121 0.130 560,000 68,756 0.1228 0.121 0.121 0.127 0.121 0.130 560,000 0.1228 -9.70%
2025-06-24 0 0.134 0.130 0.135 - - 0 0 - 0.134 0.130 0.135 - - 0 - 0.00%
2025-06-23 0 0.134 0.130 0.144 0.134 0.145 240,000 32,832 0.1368 0.134 0.130 0.144 0.134 0.145 240,000 0.1368 -0.74%
2025-06-20 0 0.135 0.115 0.135 0.118 0.138 2,764,000 337,120 0.1220 0.135 0.115 0.135 0.118 0.138 2,764,000 0.1220 12.50%
2025-06-19 0 0.120 0.115 0.120 0.120 0.120 12,000 1,440 0.1200 0.120 0.115 0.120 0.120 0.120 12,000 0.1200 -0.83%
2025-06-18 0 0.121 0.120 0.125 - - 0 0 - 0.121 0.120 0.125 - - 0 - 0.00%
2025-06-17 0 0.121 0.120 0.129 0.121 0.121 28,000 3,388 0.1210 0.121 0.120 0.129 0.121 0.121 28,000 0.1210 -0.82%
2025-06-16 0 0.122 0.122 0.139 0.121 0.125 292,000 35,952 0.1231 0.122 0.122 0.139 0.121 0.125 292,000 0.1231 -3.17%
2025-06-13 0 0.126 0.126 0.134 0.125 0.125 200,000 25,000 0.1250 0.126 0.126 0.134 0.125 0.125 200,000 0.1250 0.00%
2025-06-12 0 0.126 0.125 0.133 0.125 0.133 68,000 8,984 0.1321 0.126 0.125 0.133 0.125 0.133 68,000 0.1321 -3.82%
2025-06-11 0 0.131 0.131 0.145 0.130 0.140 1,928,000 268,664 0.1393 0.131 0.131 0.145 0.130 0.140 1,928,000 0.1393 -5.76%
2025-06-10 0 0.139 0.126 0.139 0.139 0.139 4,000 556 0.1390 0.139 0.126 0.139 0.139 0.139 4,000 0.1390 7.75%
2025-06-09 0 0.129 0.125 0.129 - - 0 0 - 0.129 0.125 0.129 - - 0 - 0.00%
2025-06-06 0 0.129 0.129 0.138 0.129 0.133 1,920,000 248,320 0.1293 0.129 0.129 0.138 0.129 0.133 1,920,000 0.1293 -1.53%
2025-06-05 0 0.131 0.130 0.140 0.131 0.131 72,000 9,432 0.1310 0.131 0.130 0.140 0.131 0.131 72,000 0.1310 0.00%
2025-06-04 0 0.131 0.131 0.134 0.130 0.131 60,000 7,856 0.1309 0.131 0.131 0.134 0.130 0.131 60,000 0.1309 -1.50%
2025-06-03 0 0.133 0.131 0.149 0.131 0.149 64,000 8,492 0.1327 0.133 0.131 0.149 0.131 0.149 64,000 0.1327 0.00%
2025-06-02 0 0.133 0.133 0.140 0.133 0.135 144,000 19,240 0.1336 0.133 0.133 0.140 0.133 0.135 144,000 0.1336 -1.48%
2025-05-30 0 0.135 0.135 0.142 - - 0 0 - 0.135 0.135 0.142 - - 0 - 0.00%
2025-05-29 0 0.135 0.135 0.150 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2025-05-28 0 0.135 0.135 0.154 - - 0 0 - 0.135 0.135 0.154 - - 0 - 0.00%
2025-05-27 0 0.135 0.135 0.143 0.135 0.136 36,000 4,892 0.1359 0.135 0.135 0.143 0.135 0.136 36,000 0.1359 -5.59%
2025-05-26 0 0.143 0.136 0.155 0.136 0.143 168,000 23,432 0.1395 0.143 0.136 0.155 0.136 0.143 168,000 0.1395 0.00%
2025-05-23 0 0.143 0.143 0.158 - - 0 0 - 0.143 0.143 0.158 - - 0 - 0.00%
2025-05-22 0 0.143 0.136 0.158 - - 0 0 - 0.143 0.136 0.158 - - 0 - 0.00%
2025-05-21 0 0.143 0.135 0.147 - - 0 0 - 0.143 0.135 0.147 - - 0 - 0.00%
2025-05-20 0 0.143 0.142 0.149 0.141 0.150 228,000 32,988 0.1447 0.143 0.142 0.149 0.141 0.150 228,000 0.1447 -5.92%
2025-05-19 0 0.152 0.152 0.160 0.145 0.157 164,000 24,944 0.1521 0.152 0.152 0.160 0.145 0.157 164,000 0.1521 -10.59%
2025-05-16 0 0.170 0.154 0.170 0.149 0.198 3,276,000 530,356 0.1619 0.170 0.154 0.170 0.149 0.198 3,276,000 0.1619 20.57%
2025-05-15 0 0.141 0.135 0.159 - - 0 0 - 0.141 0.135 0.159 - - 0 - 0.00%
2025-05-14 0 0.141 0.141 0.159 0.136 0.136 4,000 544 0.1360 0.141 0.141 0.159 0.136 0.136 4,000 0.1360 0.71%
2025-05-13 0 0.140 0.138 0.149 0.136 0.140 1,508,000 205,120 0.1360 0.140 0.138 0.149 0.136 0.140 1,508,000 0.1360 2.19%
2025-05-12 0 0.137 0.137 0.150 0.133 0.136 28,000 3,756 0.1341 0.137 0.137 0.150 0.133 0.136 28,000 0.1341 -2.14%
2025-05-09 0 0.140 0.135 0.159 - - 0 0 - 0.140 0.135 0.159 - - 0 - 0.00%
2025-05-08 0 0.140 0.140 0.160 - - 0 0 - 0.140 0.140 0.160 - - 0 - 0.00%
2025-05-07 0 0.140 0.135 0.159 0.140 0.140 80,000 11,200 0.1400 0.140 0.135 0.159 0.140 0.140 80,000 0.1400 -11.95%
2025-05-06 0 0.159 0.140 0.159 0.157 0.162 1,828,000 295,868 0.1619 0.159 0.140 0.159 0.157 0.162 1,828,000 0.1619 6.00%
2025-05-02 0 0.150 0.140 0.157 0.150 0.150 152,000 22,800 0.1500 0.150 0.140 0.157 0.150 0.150 152,000 0.1500 0.00%
2025-04-30 0 0.150 0.142 0.155 0.150 0.151 276,000 41,480 0.1503 0.150 0.142 0.155 0.150 0.151 276,000 0.1503 -4.46%
2025-04-29 0 0.157 0.152 0.157 0.148 0.169 2,188,000 327,572 0.1497 0.157 0.152 0.157 0.148 0.169 2,188,000 0.1497 3.97%
2025-04-28 0 0.151 0.151 0.165 - - 0 0 - 0.151 0.151 0.165 - - 0 - 0.00%
2025-04-25 0 0.151 0.150 0.170 0.150 0.152 460,000 69,212 0.1505 0.151 0.150 0.170 0.150 0.152 460,000 0.1505 0.67%
2025-04-24 0 0.150 0.140 0.168 0.150 0.171 36,000 5,932 0.1648 0.150 0.140 0.168 0.150 0.171 36,000 0.1648 -10.18%
2025-04-23 0 0.167 0.140 0.168 0.132 0.168 212,000 33,376 0.1574 0.167 0.140 0.168 0.132 0.168 212,000 0.1574 27.48%
2025-04-22 0 0.131 0.125 0.140 - - 0 0 - 0.131 0.125 0.140 - - 0 - 0.00%
2025-04-17 0 0.131 0.130 0.150 - - 0 0 - 0.131 0.130 0.150 - - 0 - 0.00%
2025-04-16 0 0.131 0.130 0.149 - - 0 0 - 0.131 0.130 0.149 - - 0 - 0.00%
2025-04-15 0 0.131 0.130 0.160 0.131 0.136 52,000 6,844 0.1316 0.131 0.130 0.160 0.131 0.136 52,000 0.1316 -7.09%
2025-04-14 0 0.141 0.131 0.141 0.140 0.142 252,000 35,772 0.1420 0.141 0.131 0.141 0.140 0.142 252,000 0.1420 -9.03%
2025-04-11 0 0.155 0.133 0.170 - - 0 0 - 0.155 0.133 0.170 - - 0 - 0.00%
2025-04-10 0 0.155 0.153 0.155 0.124 0.160 944,000 121,924 0.1292 0.155 0.153 0.155 0.124 0.160 944,000 0.1292 28.10%
2025-04-09 0 0.121 0.121 0.130 - - 0 0 - 0.121 0.121 0.130 - - 0 - 0.00%
2025-04-08 0 0.121 0.121 0.130 - - 0 0 - 0.121 0.121 0.130 - - 0 - 0.00%
2025-04-07 0 0.121 0.121 0.139 - - 0 0 - 0.121 0.121 0.139 - - 0 - 0.00%
2025-04-03 0 0.121 0.121 0.130 - - 0 0 - 0.121 0.121 0.130 - - 0 - 0.00%
2025-04-02 0 0.121 0.121 0.139 - - 0 0 - 0.121 0.121 0.139 - - 0 - 0.00%
2025-04-01 0 0.121 0.121 0.140 0.121 0.121 12,000 1,452 0.1210 0.121 0.121 0.140 0.121 0.121 12,000 0.1210 -0.82%
2025-03-31 0 0.122 0.121 0.135 0.121 0.135 60,000 7,932 0.1322 0.122 0.121 0.135 0.121 0.135 60,000 0.1322 -2.40%
2025-03-28 0 0.125 0.121 0.134 0.125 0.125 4,000 500 0.1250 0.125 0.121 0.134 0.125 0.125 4,000 0.1250 -0.79%
2025-03-27 0 0.126 0.125 0.141 - - 0 0 - 0.126 0.125 0.141 - - 0 - 0.00%
2025-03-26 0 0.126 0.125 0.140 - - 0 0 - 0.126 0.125 0.140 - - 0 - 0.00%
2025-03-25 0 0.126 0.125 0.149 0.126 0.148 60,000 7,648 0.1275 0.126 0.125 0.149 0.126 0.148 60,000 0.1275 -9.35%
2025-03-24 0 0.139 0.125 0.150 0.130 0.142 196,000 26,704 0.1362 0.139 0.125 0.150 0.130 0.142 196,000 0.1362 -15.24%
2025-03-21 0 0.164 0.130 0.161 0.121 0.170 5,756,000 748,580 0.1301 0.164 0.130 0.161 0.121 0.170 5,756,000 0.1301 26.15%
2025-03-20 0 0.130 0.120 0.139 - - 0 0 - 0.130 0.120 0.139 - - 0 - 0.00%
2025-03-19 0 0.130 0.120 0.139 - - 0 0 - 0.130 0.120 0.139 - - 0 - 0.00%
2025-03-18 0 0.130 0.120 0.140 - - 0 0 - 0.130 0.120 0.140 - - 0 - 0.00%
2025-03-17 0 0.130 0.123 0.140 0.130 0.131 20,000 2,612 0.1306 0.130 0.123 0.140 0.130 0.131 20,000 0.1306 -0.76%
2025-03-14 0 0.131 0.120 0.137 - - 12,000 1,452 0.1210 0.131 0.120 0.137 - - 12,000 0.1210 0.00%
2025-03-13 0 0.131 0.120 0.138 - - 0 0 - 0.131 0.120 0.138 - - 0 - 0.00%
2025-03-12 0 0.131 0.131 0.139 0.129 0.130 1,988,000 258,288 0.1299 0.131 0.131 0.139 0.129 0.130 1,988,000 0.1299 0.77%
2025-03-11 0 0.130 0.119 0.137 0.116 0.130 2,388,000 279,400 0.1170 0.130 0.119 0.137 0.116 0.130 2,388,000 0.1170 -5.80%
2025-03-10 0 0.138 0.120 0.139 - - 0 0 - 0.138 0.120 0.139 - - 0 - 0.00%
2025-03-07 0 0.138 0.120 0.138 - - 0 0 - 0.138 0.120 0.138 - - 0 - -0.72%
2025-03-06 0 0.139 0.137 0.139 0.129 0.140 12,000 1,568 0.1307 0.139 0.137 0.139 0.129 0.140 12,000 0.1307 20.87%
2025-03-05 0 0.115 0.115 0.123 - - 0 0 - 0.115 0.115 0.123 - - 0 - 0.00%
2025-03-04 0 0.115 0.115 0.123 - - 0 0 - 0.115 0.115 0.123 - - 0 - 0.00%
2025-03-03 0 0.115 0.115 0.123 - - 0 0 - 0.115 0.115 0.123 - - 0 - 0.00%
2025-02-28 0 0.115 0.115 0.123 - - 0 0 - 0.115 0.115 0.123 - - 0 - 0.00%
2025-02-27 0 0.115 0.115 0.125 - - 0 0 - 0.115 0.115 0.125 - - 0 - 0.00%
2025-02-26 0 0.115 0.115 0.125 0.115 0.115 16,000 1,840 0.1150 0.115 0.115 0.125 0.115 0.115 16,000 0.1150 0.00%
2025-02-25 0 0.115 0.115 0.125 0.113 0.120 80,000 9,092 0.1137 0.115 0.115 0.125 0.113 0.120 80,000 0.1137 -4.17%
2025-02-24 0 0.120 0.115 0.137 0.120 0.123 40,000 4,828 0.1207 0.120 0.115 0.137 0.120 0.123 40,000 0.1207 -8.40%
2025-02-21 0 0.131 0.120 0.140 - - 0 0 - 0.131 0.120 0.140 - - 0 - 0.00%
2025-02-20 0 0.131 0.120 0.140 - - 0 0 - 0.131 0.120 0.140 - - 0 - 0.00%
2025-02-19 0 0.131 0.120 0.140 - - 0 0 - 0.131 0.120 0.140 - - 0 - 0.00%
2025-02-18 0 0.131 0.120 0.145 - - 0 0 - 0.131 0.120 0.145 - - 0 - 0.00%
2025-02-17 0 0.131 0.123 0.145 - - 0 0 - 0.131 0.123 0.145 - - 0 - 0.00%
2025-02-14 0 0.131 0.123 0.140 - - 0 0 - 0.131 0.123 0.140 - - 0 - 0.00%
2025-02-13 0 0.131 0.123 0.145 0.120 0.131 36,000 4,452 0.1237 0.131 0.123 0.145 0.120 0.131 36,000 0.1237 0.77%
2025-02-12 0 0.130 0.131 0.135 0.120 0.123 40,000 4,836 0.1209 0.130 0.131 0.135 0.120 0.123 40,000 0.1209 5.69%
2025-02-11 0 0.123 0.115 0.139 - - 0 0 - 0.123 0.115 0.139 - - 0 - 0.00%
2025-02-10 0 0.123 0.115 0.130 - - 0 0 - 0.123 0.115 0.130 - - 0 - 0.00%
2025-02-07 0 0.123 0.116 0.130 0.123 0.130 20,000 2,488 0.1244 0.123 0.116 0.130 0.123 0.130 20,000 0.1244 -5.38%
2025-02-06 0 0.130 0.130 0.140 - - 0 0 - 0.130 0.130 0.140 - - 0 - 0.00%
2025-02-05 0 0.130 0.130 0.140 - - 0 0 - 0.130 0.130 0.140 - - 0 - 0.00%
2025-02-04 0 0.130 0.130 0.139 - - 0 0 - 0.130 0.130 0.139 - - 0 - 0.00%
2025-02-03 0 0.130 0.130 0.140 - - 0 0 - 0.130 0.130 0.140 - - 0 - 0.00%
2025-01-28 0 0.130 0.130 0.150 0.130 0.130 12,000 1,560 0.1300 0.130 0.130 0.150 0.130 0.130 12,000 0.1300 -7.14%
2025-01-27 0 0.140 0.130 0.140 - - 0 0 - 0.140 0.130 0.140 - - 0 - -2.78%
2025-01-24 0 0.144 0.130 0.144 - - 0 0 - 0.144 0.130 0.144 - - 0 - -2.04%
2025-01-23 0 0.147 0.131 0.147 0.118 0.159 884,000 112,444 0.1272 0.147 0.131 0.147 0.118 0.159 884,000 0.1272 26.72%
2025-01-22 0 0.116 0.113 0.117 0.116 0.116 32,000 3,712 0.1160 0.116 0.113 0.117 0.116 0.116 32,000 0.1160 -1.69%
2025-01-21 0 0.118 0.113 0.118 0.112 0.118 612,000 69,220 0.1131 0.118 0.113 0.118 0.112 0.118 612,000 0.1131 3.51%
2025-01-20 0 0.114 0.114 0.120 - - 0 0 - 0.114 0.114 0.120 - - 0 - 0.00%
2025-01-17 0 0.114 0.114 0.120 - - 0 0 - 0.114 0.114 0.120 - - 0 - 0.00%
2025-01-16 0 0.114 0.114 0.118 0.113 0.113 92,000 10,396 0.1130 0.114 0.114 0.118 0.113 0.113 92,000 0.1130 -5.00%
2025-01-15 0 0.120 0.113 0.130 - - 0 0 - 0.120 0.113 0.130 - - 0 - 0.00%
2025-01-14 0 0.120 0.113 0.130 - - 0 0 - 0.120 0.113 0.130 - - 0 - 0.00%
2025-01-13 0 0.120 0.113 0.135 - - 0 0 - 0.120 0.113 0.135 - - 0 - 0.00%
2025-01-10 0 0.120 0.112 0.150 - - 0 0 - 0.120 0.112 0.150 - - 0 - 0.00%
2025-01-09 0 0.120 0.112 0.150 0.120 0.130 44,000 5,680 0.1291 0.120 0.112 0.150 0.120 0.130 44,000 0.1291 -17.24%
2025-01-08 0 0.145 - 0.157 0.145 0.145 1,496,000 216,920 0.1450 0.145 - 0.157 0.145 0.145 1,496,000 0.1450 0.00%
2025-01-07 0 0.145 0.120 0.157 - - 0 0 - 0.145 0.120 0.157 - - 0 - 0.00%
2025-01-06 0 0.145 0.120 0.157 - - 0 0 - 0.145 0.120 0.157 - - 0 - 0.00%
2025-01-03 0 0.145 0.120 0.157 - - 0 0 - 0.145 0.120 0.157 - - 0 - 0.00%
2025-01-02 0 0.145 0.140 0.157 - - 0 0 - 0.145 0.140 0.157 - - 0 - 0.00%
2024-12-31 0 0.145 0.140 0.159 - - 0 0 - 0.145 0.140 0.159 - - 0 - 0.00%
2024-12-30 0 0.145 0.140 0.160 - - 0 0 - 0.145 0.140 0.160 - - 0 - 0.00%
2024-12-27 0 0.145 - 0.165 0.145 0.151 296,000 43,992 0.1486 0.145 - 0.165 0.145 0.151 296,000 0.1486 -3.33%
2024-12-24 0 0.150 0.150 0.169 0.148 0.151 120,000 17,944 0.1495 0.150 0.150 0.169 0.148 0.151 120,000 0.1495 -3.85%
2024-12-23 0 0.156 0.155 0.169 - - 0 0 - 0.156 0.155 0.169 - - 0 - 0.00%
2024-12-20 0 0.156 0.155 0.171 0.151 0.160 76,000 11,836 0.1557 0.156 0.155 0.171 0.151 0.160 76,000 0.1557 -14.29%
2024-12-19 0 0.182 0.160 0.182 0.140 0.186 9,664,000 1,470,260 0.1521 0.182 0.160 0.182 0.140 0.186 9,664,000 0.1521 21.33%
2024-12-18 0 0.150 - 0.155 - - 0 0 - 0.150 - 0.155 - - 0 - 0.00%
2024-12-17 0 0.150 - 0.160 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
2024-12-16 0 0.150 - 0.160 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
2024-12-13 0 0.150 0.128 0.160 - - 0 0 - 0.150 0.128 0.160 - - 0 - 0.00%
2024-12-12 0 0.150 0.093 0.170 - - 0 0 - 0.150 0.093 0.170 - - 0 - 0.00%
2024-12-11 0 0.150 0.100 0.150 - - 0 0 - 0.150 0.100 0.150 - - 0 - 0.00%
2024-12-10 0 0.150 - 0.169 - - 0 0 - 0.150 - 0.169 - - 0 - 0.00%
2024-12-09 0 0.150 0.110 0.160 - - 0 0 - 0.150 0.110 0.160 - - 0 - 0.00%
2024-12-06 0 0.150 - 0.160 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
2024-12-05 0 0.150 - 0.150 0.150 0.169 124,000 20,860 0.1682 0.150 - 0.150 0.150 0.169 124,000 0.1682 0.00%
2024-12-04 0 0.150 - 0.169 0.144 0.150 44,000 6,408 0.1456 0.150 - 0.169 0.144 0.150 44,000 0.1456 -11.24%
2024-12-03 0 0.169 0.150 0.170 0.144 0.169 1,880,000 280,880 0.1494 0.169 0.150 0.170 0.144 0.169 1,880,000 0.1494 12.67%
2024-12-02 0 0.150 0.150 0.165 0.150 0.150 12,000 1,800 0.1500 0.150 0.150 0.165 0.150 0.150 12,000 0.1500 -6.25%
2024-11-29 0 0.160 0.150 0.160 0.164 0.164 8,000 1,312 0.1640 0.160 0.150 0.160 0.164 0.164 8,000 0.1640 0.63%
2024-11-28 0 0.159 0.150 0.165 - - 0 0 - 0.159 0.150 0.165 - - 0 - 0.00%
2024-11-27 0 0.159 0.150 0.165 - - 0 0 - 0.159 0.150 0.165 - - 0 - 0.00%
2024-11-26 0 0.159 0.150 0.159 0.163 0.164 8,000 1,308 0.1635 0.159 0.150 0.159 0.163 0.164 8,000 0.1635 6.00%
2024-11-25 0 0.150 0.091 0.160 - - 0 0 - 0.150 0.091 0.160 - - 0 - 0.00%
2024-11-22 0 0.150 0.100 0.150 - - 0 0 - 0.150 0.100 0.150 - - 0 - 0.00%
2024-11-21 0 0.150 0.130 0.164 - - 0 0 - 0.150 0.130 0.164 - - 0 - 0.00%
2024-11-20 0 0.150 0.101 0.165 - - 0 0 - 0.150 0.101 0.165 - - 0 - 0.00%
2024-11-19 0 0.150 0.113 0.165 0.150 0.150 32,000 4,800 0.1500 0.150 0.113 0.165 0.150 0.150 32,000 0.1500 0.00%
2024-11-18 0 0.150 0.130 0.151 0.150 0.150 4,000 600 0.1500 0.150 0.130 0.151 0.150 0.150 4,000 0.1500 -0.66%
2024-11-15 0 0.151 0.151 0.160 0.150 0.150 40,000 6,000 0.1500 0.151 0.151 0.160 0.150 0.150 40,000 0.1500 -8.48%
2024-11-14 0 0.165 0.160 0.177 0.165 0.166 96,000 15,888 0.1655 0.165 0.160 0.177 0.165 0.166 96,000 0.1655 -7.82%
2024-11-13 0 0.179 0.165 0.179 - - 0 0 - 0.179 0.165 0.179 - - 0 - 0.00%
2024-11-12 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2024-11-11 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2024-11-08 0 0.179 0.170 0.179 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2024-11-07 0 0.179 0.160 0.179 0.180 0.180 4,000 720 0.1800 0.179 0.160 0.179 0.180 0.180 4,000 0.1800 1.13%
2024-11-06 0 0.177 0.164 0.179 - - 0 0 - 0.177 0.164 0.179 - - 0 - 0.00%
2024-11-05 0 0.177 0.174 0.179 0.144 0.179 1,644,000 246,720 0.1501 0.177 0.174 0.179 0.144 0.179 1,644,000 0.1501 14.94%
2024-11-04 0 0.154 0.140 0.165 - - 0 0 - 0.154 0.140 0.165 - - 0 - 0.00%
2024-11-01 0 0.154 0.140 0.165 - - 0 0 - 0.154 0.140 0.165 - - 0 - 0.00%
2024-10-31 0 0.154 0.135 0.165 - - 0 0 - 0.154 0.135 0.165 - - 0 - 0.00%
2024-10-30 0 0.154 0.131 0.160 - - 0 0 - 0.154 0.131 0.160 - - 0 - 0.00%
2024-10-29 0 0.154 0.121 0.160 0.113 0.154 1,276,000 161,012 0.1262 0.154 0.121 0.160 0.113 0.154 1,276,000 0.1262 22.22%
2024-10-28 0 0.126 0.126 0.139 0.120 0.126 36,000 4,512 0.1253 0.126 0.126 0.139 0.120 0.126 36,000 0.1253 0.00%
2024-10-25 0 0.126 0.118 0.140 - - 0 0 - 0.126 0.118 0.140 - - 0 - 0.00%
2024-10-24 0 0.126 0.126 0.140 0.126 0.126 40,000 5,040 0.1260 0.126 0.126 0.140 0.126 0.126 40,000 0.1260 0.00%
2024-10-23 0 0.126 0.126 0.140 0.126 0.126 4,000 504 0.1260 0.126 0.126 0.140 0.126 0.126 4,000 0.1260 0.00%
2024-10-22 0 0.126 0.126 0.150 0.121 0.121 96,000 11,616 0.1210 0.126 0.126 0.150 0.121 0.121 96,000 0.1210 -9.35%
2024-10-21 0 0.139 0.125 0.150 - - 0 0 - 0.139 0.125 0.150 - - 0 - 0.00%
2024-10-18 0 0.139 0.123 0.150 0.138 0.139 56,000 7,756 0.1385 0.139 0.123 0.150 0.138 0.139 56,000 0.1385 0.00%
2024-10-17 0 0.139 0.129 0.150 - - 0 0 - 0.139 0.129 0.150 - - 0 - 0.00%
2024-10-16 0 0.139 0.134 0.139 0.139 0.140 28,000 3,896 0.1391 0.139 0.134 0.139 0.139 0.140 28,000 0.1391 -12.03%
2024-10-15 0 0.158 0.140 0.158 - - 0 0 - 0.158 0.140 0.158 - - 0 - -3.07%
2024-10-14 0 0.163 0.140 0.180 - - 0 0 - 0.163 0.140 0.180 - - 0 - 0.00%
2024-10-10 0 0.163 0.163 0.180 0.162 0.163 44,000 7,132 0.1621 0.163 0.163 0.180 0.162 0.163 44,000 0.1621 1.88%
2024-10-09 0 0.160 0.121 0.160 0.160 0.161 108,000 17,304 0.1602 0.160 0.121 0.160 0.160 0.161 108,000 0.1602 -11.11%
2024-10-08 0 0.180 0.160 0.190 - - 24,000 4,320 0.1800 0.180 0.160 0.190 - - 24,000 0.1800 0.00%
2024-10-07 0 0.180 0.170 0.180 0.156 0.180 64,000 11,164 0.1744 0.180 0.170 0.180 0.156 0.180 64,000 0.1744 11.80%
2024-10-04 0 0.161 0.161 0.188 0.154 0.200 520,000 98,136 0.1887 0.161 0.161 0.188 0.154 0.200 520,000 0.1887 11.03%
2024-10-03 0 0.145 0.138 0.154 0.144 0.145 108,000 15,556 0.1440 0.145 0.138 0.154 0.144 0.145 108,000 0.1440 5.07%
2024-10-02 0 0.138 0.120 0.138 0.135 0.140 96,000 13,308 0.1386 0.138 0.120 0.138 0.135 0.140 96,000 0.1386 10.40%
2024-09-30 0 0.125 0.125 0.137 - - 0 0 - 0.125 0.125 0.137 - - 0 - 7.76%
2024-09-27 0 0.116 0.119 - 0.110 0.111 40,000 4,428 0.1107 0.116 0.119 - 0.110 0.111 40,000 0.1107 4.50%
2024-09-26 0 0.111 0.115 0.139 0.104 0.104 8,000 832 0.1040 0.111 0.115 0.139 0.104 0.104 8,000 0.1040 0.00%
2024-09-25 0 0.111 0.114 0.133 0.111 0.111 12,000 1,332 0.1110 0.111 0.114 0.133 0.111 0.111 12,000 0.1110 0.00%
2024-09-24 0 0.111 0.114 0.133 - - 0 0 - 0.111 0.114 0.133 - - 0 - 0.00%
2024-09-23 0 0.111 0.114 0.134 0.111 0.111 4,000 444 0.1110 0.111 0.114 0.134 0.111 0.111 4,000 0.1110 1.83%
2024-09-20 0 0.109 0.114 0.121 0.109 0.120 84,000 9,224 0.1098 0.109 0.114 0.121 0.109 0.120 84,000 0.1098 0.00%
2024-09-19 0 0.109 0.109 0.150 0.100 0.155 4,472,000 492,937 0.1102 0.109 0.109 0.150 0.100 0.155 4,472,000 0.1102 0.93%
2024-09-17 0 0.108 0.100 0.124 - - 0 0 - 0.108 0.100 0.124 - - 0 - 0.00%
2024-09-16 0 0.108 0.100 0.124 - - 0 0 - 0.108 0.100 0.124 - - 0 - 0.00%
2024-09-13 0 0.108 0.100 0.119 0.100 0.100 24,000 2,400 0.1000 0.108 0.100 0.119 0.100 0.100 24,000 0.1000 0.00%
2024-09-12 0 0.108 0.100 0.124 - - 0 0 - 0.108 0.100 0.124 - - 0 - 0.00%
2024-09-11 0 0.108 0.100 0.124 - - 0 0 - 0.108 0.100 0.124 - - 0 - 0.00%
2024-09-10 0 0.108 0.106 0.130 0.108 0.115 304,000 32,860 0.1081 0.108 0.106 0.130 0.108 0.115 304,000 0.1081 -9.24%
2024-09-09 0 0.119 0.105 0.130 - - 0 0 - 0.119 0.105 0.130 - - 0 - 0.00%
2024-09-05 0 0.119 0.110 0.139 0.119 0.121 16,000 1,928 0.1205 0.119 0.110 0.139 0.119 0.121 16,000 0.1205 -3.25%
2024-09-04 0 0.123 0.121 0.140 - - 0 0 - 0.123 0.121 0.140 - - 0 - 0.00%
2024-09-03 0 0.123 0.121 0.140 - - 0 0 - 0.123 0.121 0.140 - - 0 - 0.00%
2024-09-02 0 0.123 0.121 0.140 - - 0 0 - 0.123 0.121 0.140 - - 0 - 0.00%
2024-08-30 0 0.123 0.123 0.140 - - 0 0 - 0.123 0.123 0.140 - - 0 - 0.00%
2024-08-29 0 0.123 0.123 0.140 0.123 0.123 16,000 1,968 0.1230 0.123 0.123 0.140 0.123 0.123 16,000 0.1230 -5.38%
2024-08-28 0 0.130 0.121 0.127 0.130 0.130 4,000 520 0.1300 0.130 0.121 0.127 0.130 0.130 4,000 0.1300 -10.34%
2024-08-27 0 0.145 0.120 0.150 0.120 0.145 2,060,000 259,800 0.1261 0.145 0.120 0.150 0.120 0.145 2,060,000 0.1261 16.00%
2024-08-26 0 0.125 0.123 0.126 - - 0 0 - 0.125 0.123 0.126 - - 0 - 0.00%
2024-08-23 0 0.125 0.115 0.125 0.125 0.126 20,000 2,504 0.1252 0.125 0.115 0.125 0.125 0.126 20,000 0.1252 -3.85%
2024-08-22 0 0.130 0.115 0.130 - - 0 0 - 0.130 0.115 0.130 - - 0 - -1.52%
2024-08-21 0 0.132 0.116 0.132 - - 0 0 - 0.132 0.116 0.132 - - 0 - -0.75%
2024-08-20 0 0.133 0.115 0.133 - - 0 0 - 0.133 0.115 0.133 - - 0 - 0.00%
2024-08-19 0 0.133 0.115 0.133 - - 0 0 - 0.133 0.115 0.133 - - 0 - 0.00%
2024-08-16 0 0.133 0.117 0.138 - - 0 0 - 0.133 0.117 0.138 - - 0 - 0.00%
2024-08-15 0 0.133 0.115 0.133 - - 0 0 - 0.133 0.115 0.133 - - 0 - 0.00%
2024-08-14 0 0.133 0.115 0.135 - - 0 0 - 0.133 0.115 0.135 - - 0 - 0.00%
2024-08-13 0 0.133 0.115 0.139 - - 0 0 - 0.133 0.115 0.139 - - 0 - 0.00%
2024-08-12 0 0.133 0.115 0.133 - - 0 0 - 0.133 0.115 0.133 - - 0 - 0.00%
2024-08-09 0 0.133 0.115 0.133 - - 0 0 - 0.133 0.115 0.133 - - 0 - 0.00%
2024-08-08 0 0.133 0.115 0.139 - - 0 0 - 0.133 0.115 0.139 - - 0 - 0.00%
2024-08-07 0 0.133 0.116 0.139 - - 0 0 - 0.133 0.116 0.139 - - 0 - 0.00%
2024-08-06 0 0.133 0.125 0.139 - - 0 0 - 0.133 0.125 0.139 - - 0 - 0.00%
2024-08-05 0 0.133 0.125 0.140 - - 0 0 - 0.133 0.125 0.140 - - 0 - 0.00%
2024-08-02 0 0.133 0.125 0.141 - - 0 0 - 0.133 0.125 0.141 - - 0 - 0.00%
2024-08-01 0 0.133 0.125 0.139 - - 0 0 - 0.133 0.125 0.139 - - 0 - 0.00%
2024-07-31 0 0.133 0.128 0.137 0.125 0.133 152,000 19,356 0.1273 0.133 0.128 0.137 0.125 0.133 152,000 0.1273 -8.28%
2024-07-30 0 0.145 0.130 0.151 0.145 0.145 16,000 2,320 0.1450 0.145 0.130 0.151 0.145 0.145 16,000 0.1450 0.00%
2024-07-29 0 0.145 0.130 0.148 - - 0 0 - 0.145 0.130 0.148 - - 0 - 0.00%
2024-07-26 0 0.145 0.131 0.145 - - 0 0 - 0.145 0.131 0.145 - - 0 - 0.00%
2024-07-25 0 0.145 0.125 0.150 - - 0 0 - 0.145 0.125 0.150 - - 0 - 0.00%
2024-07-24 0 0.145 0.130 0.150 - - 0 0 - 0.145 0.130 0.150 - - 0 - 0.00%
2024-07-23 0 0.145 0.130 0.150 - - 0 0 - 0.145 0.130 0.150 - - 0 - 0.00%
2024-07-22 0 0.145 0.130 0.149 - - 0 0 - 0.145 0.130 0.149 - - 0 - 0.00%
2024-07-19 0 0.145 0.118 0.149 0.132 0.143 28,000 3,832 0.1369 0.145 0.118 0.149 0.132 0.143 28,000 0.1369 -6.45%
2024-07-18 0 0.155 0.143 0.169 - - 0 0 - 0.155 0.143 0.169 - - 0 - 0.00%
2024-07-17 0 0.155 0.143 0.160 0.147 0.147 20,000 2,940 0.1470 0.155 0.143 0.160 0.147 0.147 20,000 0.1470 -2.52%
2024-07-16 0 0.159 0.143 0.169 - - 0 0 - 0.159 0.143 0.169 - - 0 - 0.00%
2024-07-15 0 0.159 0.143 0.169 - - 0 0 - 0.159 0.143 0.169 - - 0 - 0.00%
2024-07-12 0 0.159 0.143 0.170 - - 0 0 - 0.159 0.143 0.170 - - 0 - 0.00%
2024-07-11 0 0.159 0.143 0.169 - - 0 0 - 0.159 0.143 0.169 - - 0 - 0.00%
2024-07-10 0 0.159 0.143 0.174 - - 0 0 - 0.159 0.143 0.174 - - 0 - 0.00%
2024-07-09 0 0.159 0.143 0.174 - - 0 0 - 0.159 0.143 0.174 - - 0 - 0.00%
2024-07-08 0 0.159 0.143 0.169 - - 0 0 - 0.159 0.143 0.169 - - 0 - 0.00%
2024-07-05 0 0.159 0.143 0.175 - - 0 0 - 0.159 0.143 0.175 - - 0 - 0.00%
2024-07-04 0 0.159 0.143 0.169 - - 0 0 - 0.159 0.143 0.169 - - 0 - 0.00%
2024-07-03 0 0.159 0.143 0.170 - - 0 0 - 0.159 0.143 0.170 - - 0 - 0.00%
2024-07-02 0 0.159 0.143 0.169 - - 0 0 - 0.159 0.143 0.169 - - 0 - 0.00%
2024-06-28 0 0.159 0.143 0.159 0.159 0.159 60,000 9,540 0.1590 0.159 0.143 0.159 0.159 0.159 60,000 0.1590 0.00%
2024-06-27 0 0.159 0.140 0.159 - - 0 0 - 0.159 0.140 0.159 - - 0 - 0.00%
2024-06-26 0 0.159 0.140 0.159 - - 0 0 - 0.159 0.140 0.159 - - 0 - 0.00%
2024-06-25 0 0.159 0.140 0.159 - - 0 0 - 0.159 0.140 0.159 - - 0 - 0.00%
2024-06-24 0 0.159 0.142 0.159 - - 8,000 1,160 0.1450 0.159 0.142 0.159 - - 8,000 0.1450 -0.63%
2024-06-21 0 0.160 0.145 0.177 - - 0 0 - 0.160 0.145 0.177 - - 0 - 0.00%
2024-06-20 0 0.160 0.145 0.169 - - 0 0 - 0.160 0.145 0.169 - - 0 - 0.00%
2024-06-19 0 0.160 0.145 0.166 0.154 0.160 8,000 1,256 0.1570 0.160 0.145 0.166 0.154 0.160 8,000 0.1570 3.90%
2024-06-18 0 0.154 0.150 0.154 - - 0 0 - 0.154 0.150 0.154 - - 0 - -9.41%
2024-06-17 0 0.170 0.150 0.179 0.166 0.170 12,000 2,008 0.1673 0.170 0.150 0.179 0.166 0.170 12,000 0.1673 0.00%
2024-06-14 0 0.170 - 0.180 0.170 0.171 20,000 3,408 0.1704 0.170 - 0.180 0.170 0.171 20,000 0.1704 -9.09%
2024-06-13 0 0.187 0.170 0.187 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2024-06-12 0 0.187 0.160 0.187 - - 0 0 - 0.187 0.160 0.187 - - 0 - 0.00%
2024-06-11 0 0.187 0.170 0.187 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2024-06-07 0 0.187 0.160 0.187 - - 0 0 - 0.187 0.160 0.187 - - 0 - 0.00%
2024-06-06 0 0.187 0.165 0.188 - - 0 0 - 0.187 0.165 0.188 - - 0 - 0.00%
2024-06-05 0 0.187 0.170 0.187 0.187 0.189 12,000 2,252 0.1877 0.187 0.170 0.187 0.187 0.189 12,000 0.1877 -1.06%
2024-06-04 0 0.189 0.161 0.189 - - 0 0 - 0.189 0.161 0.189 - - 0 - 0.00%
2024-06-03 0 0.189 0.161 0.189 - - 0 0 - 0.189 0.161 0.189 - - 0 - 0.00%
2024-05-31 0 0.189 0.161 0.190 - - 0 0 - 0.189 0.161 0.190 - - 0 - 0.00%
2024-05-30 0 0.189 0.155 0.189 0.179 0.189 88,000 16,120 0.1832 0.189 0.155 0.189 0.179 0.189 88,000 0.1832 5.59%
2024-05-29 0 0.179 0.145 0.180 - - 0 0 - 0.179 0.145 0.180 - - 0 - 0.00%
2024-05-28 0 0.179 0.150 0.179 0.179 0.179 80,000 14,320 0.1790 0.179 0.150 0.179 0.179 0.179 80,000 0.1790 5.29%
2024-05-27 0 0.170 0.143 0.178 0.170 0.170 12,000 2,040 0.1700 0.170 0.143 0.178 0.170 0.170 12,000 0.1700 6.25%
2024-05-24 0 0.160 0.148 0.179 - - 0 0 - 0.160 0.148 0.179 - - 0 - 0.00%
2024-05-23 0 0.160 0.148 0.160 - - 0 0 - 0.160 0.148 0.160 - - 0 - -4.76%
2024-05-22 0 0.168 0.145 0.169 - - 0 0 - 0.168 0.145 0.169 - - 0 - 0.00%
2024-05-21 0 0.168 0.145 0.168 - - 0 0 - 0.168 0.145 0.168 - - 0 - 0.00%
2024-05-20 0 0.168 0.143 0.169 - - 0 0 - 0.168 0.143 0.169 - - 0 - 0.00%
2024-05-17 0 0.168 0.145 0.168 - - 0 0 - 0.168 0.145 0.168 - - 0 - -0.59%
2024-05-16 0 0.169 0.093 0.169 - - 0 0 - 0.169 0.093 0.169 - - 0 - 0.00%
2024-05-14 0 0.169 0.143 0.170 0.156 0.169 60,000 9,880 0.1647 0.169 0.143 0.170 0.156 0.169 60,000 0.1647 7.64%
2024-05-13 0 0.157 0.154 0.169 - - 0 0 - 0.157 0.154 0.169 - - 0 - 0.00%
2024-05-10 0 0.157 0.156 0.165 - - 0 0 - 0.157 0.156 0.165 - - 0 - 0.00%
2024-05-09 0 0.157 0.143 0.165 - - 0 0 - 0.157 0.143 0.165 - - 0 - 0.00%
2024-05-08 0 0.157 0.143 0.157 - - 0 0 - 0.157 0.143 0.157 - - 0 - 0.00%
2024-05-07 0 0.157 0.144 0.165 - - 0 0 - 0.157 0.144 0.165 - - 0 - 0.00%
2024-05-06 0 0.157 0.144 0.158 - - 0 0 - 0.157 0.144 0.158 - - 0 - 0.00%
2024-05-03 0 0.157 0.144 0.179 - - 0 0 - 0.157 0.144 0.179 - - 0 - 0.00%
2024-05-02 0 0.157 0.144 0.160 0.157 0.157 20,000 3,140 0.1570 0.157 0.144 0.160 0.157 0.157 20,000 0.1570 -1.87%
2024-04-30 0 0.160 0.144 0.164 0.160 0.165 76,000 12,260 0.1613 0.160 0.144 0.164 0.160 0.165 76,000 0.1613 6.67%
2024-04-29 0 0.150 0.150 0.169 - - 0 0 - 0.150 0.150 0.169 - - 0 - 0.00%
2024-04-26 0 0.150 0.150 0.169 0.150 0.150 40,000 6,000 0.1500 0.150 0.150 0.169 0.150 0.150 40,000 0.1500 -10.18%
2024-04-25 0 0.167 0.150 0.169 - - 0 0 - 0.167 0.150 0.169 - - 0 - 0.00%
2024-04-24 0 0.167 0.145 0.169 - - 0 0 - 0.167 0.145 0.169 - - 0 - 0.00%
2024-04-23 0 0.167 0.144 0.170 - - 0 0 - 0.167 0.144 0.170 - - 0 - 0.00%
2024-04-22 0 0.167 0.145 0.167 - - 0 0 - 0.167 0.145 0.167 - - 0 - 0.00%
2024-04-19 0 0.167 0.150 0.167 - - 0 0 - 0.167 0.150 0.167 - - 0 - 0.00%
2024-04-18 0 0.167 0.150 0.171 - - 0 0 - 0.167 0.150 0.171 - - 0 - 0.00%
2024-04-17 0 0.167 0.150 0.169 - - 0 0 - 0.167 0.150 0.169 - - 0 - 0.00%
2024-04-16 0 0.167 0.150 0.167 - - 0 0 - 0.167 0.150 0.167 - - 0 - 0.00%
2024-04-15 0 0.167 0.150 0.167 - - 0 0 - 0.167 0.150 0.167 - - 0 - -2.91%
2024-04-12 0 0.172 0.150 0.172 - - 0 0 - 0.172 0.150 0.172 - - 0 - 0.00%
2024-04-11 0 0.172 0.142 0.172 0.169 0.172 84,000 14,232 0.1694 0.172 0.142 0.172 0.169 0.172 84,000 0.1694 10.97%
2024-04-10 0 0.155 0.141 0.160 - - 0 0 - 0.155 0.141 0.160 - - 0 - 0.00%
2024-04-09 0 0.155 0.142 0.169 - - 0 0 - 0.155 0.142 0.169 - - 0 - 0.00%
2024-04-08 0 0.155 0.142 0.168 - - 0 0 - 0.155 0.142 0.168 - - 0 - 0.00%
2024-04-05 0 0.155 0.142 0.169 - - 0 0 - 0.155 0.142 0.169 - - 0 - 0.00%
2024-04-03 0 0.155 0.142 0.169 0.155 0.168 20,000 3,152 0.1576 0.155 0.142 0.169 0.155 0.168 20,000 0.1576 0.00%
2024-04-02 0 0.155 0.155 0.170 0.155 0.155 4,000 620 0.1550 0.155 0.155 0.170 0.155 0.155 4,000 0.1550 1.31%
2024-03-28 0 0.153 0.153 0.157 - - 0 0 - 0.153 0.153 0.157 - - 0 - 2.00%
2024-03-27 0 0.150 0.150 0.157 - - 0 0 - 0.150 0.150 0.157 - - 0 - 5.63%
2024-03-26 0 0.142 0.142 0.157 0.140 0.142 32,000 4,524 0.1414 0.142 0.142 0.157 0.140 0.142 32,000 0.1414 -0.70%
2024-03-25 0 0.143 0.143 0.160 - - 0 0 - 0.143 0.143 0.160 - - 0 - 1.42%
2024-03-22 0 0.141 0.140 0.160 0.141 0.141 28,000 3,948 0.1410 0.141 0.140 0.160 0.141 0.141 28,000 0.1410 -2.76%
2024-03-21 0 0.145 0.145 0.160 0.140 0.140 12,000 1,680 0.1400 0.145 0.145 0.160 0.140 0.140 12,000 0.1400 -9.38%
2024-03-20 0 0.160 0.150 0.172 - - 0 0 - 0.160 0.150 0.172 - - 0 - 0.00%
2024-03-19 0 0.160 0.140 0.170 - - 0 0 - 0.160 0.140 0.170 - - 0 - 0.00%
2024-03-18 0 0.160 0.135 0.160 0.160 0.160 12,000 1,920 0.1600 0.160 0.135 0.160 0.160 0.160 12,000 0.1600 6.67%
2024-03-15 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2024-03-14 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2024-03-13 0 0.150 0.135 0.170 - - 0 0 - 0.150 0.135 0.170 - - 0 - 0.00%
2024-03-12 0 0.150 0.150 0.160 - - 0 0 - 0.150 0.150 0.160 - - 0 - 0.00%
2024-03-11 0 0.150 0.135 0.170 - - 0 0 - 0.150 0.135 0.170 - - 0 - 0.00%
2024-03-08 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2024-03-07 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2024-03-06 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2024-03-05 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2024-03-04 0 0.150 0.135 0.150 0.140 0.150 72,000 10,144 0.1409 0.150 0.135 0.150 0.140 0.150 72,000 0.1409 -6.25%
2024-03-01 0 0.160 0.140 0.170 0.135 0.168 76,000 12,280 0.1616 0.160 0.140 0.170 0.135 0.168 76,000 0.1616 -3.61%
2024-02-29 0 0.166 0.145 0.166 0.156 0.166 60,000 9,456 0.1576 0.166 0.145 0.166 0.156 0.166 60,000 0.1576 -2.35%
2024-02-28 0 0.170 0.150 0.177 - - 0 0 - 0.170 0.150 0.177 - - 0 - 0.00%
2024-02-27 0 0.170 0.150 0.176 - - 0 0 - 0.170 0.150 0.176 - - 0 - 0.00%
2024-02-26 0 0.170 0.145 0.176 - - 0 0 - 0.170 0.145 0.176 - - 0 - 0.00%
2024-02-23 0 0.170 0.150 0.176 - - 0 0 - 0.170 0.150 0.176 - - 0 - 0.00%
2024-02-22 0 0.170 0.150 0.176 - - 0 0 - 0.170 0.150 0.176 - - 0 - 0.00%
2024-02-21 0 0.170 0.145 0.176 - - 0 0 - 0.170 0.145 0.176 - - 0 - 0.00%
2024-02-20 0 0.170 0.150 0.176 - - 0 0 - 0.170 0.150 0.176 - - 0 - 0.00%
2024-02-19 0 0.170 0.145 0.177 - - 0 0 - 0.170 0.145 0.177 - - 0 - 0.00%
2024-02-16 0 0.170 0.145 0.177 - - 0 0 - 0.170 0.145 0.177 - - 0 - 0.00%
2024-02-15 0 0.170 0.145 0.170 0.170 0.170 4,000 680 0.1700 0.170 0.145 0.170 0.170 0.170 4,000 0.1700 0.59%
2024-02-14 0 0.169 0.150 0.177 - - 0 0 - 0.169 0.150 0.177 - - 0 - 0.00%
2024-02-09 0 0.169 0.150 0.177 - - 0 0 - 0.169 0.150 0.177 - - 0 - 0.00%
2024-02-08 0 0.169 0.145 0.177 - - 0 0 - 0.169 0.145 0.177 - - 0 - 0.00%
2024-02-07 0 0.169 - 0.177 - - 0 0 - 0.169 - 0.177 - - 0 - 0.00%
2024-02-06 0 0.169 0.145 0.177 - - 0 0 - 0.169 0.145 0.177 - - 0 - 0.00%
2024-02-05 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2024-02-02 0 0.169 0.145 0.170 - - 0 0 - 0.169 0.145 0.170 - - 0 - 0.00%
2024-02-01 0 0.169 0.135 0.169 0.156 0.169 8,000 1,300 0.1625 0.169 0.135 0.169 0.156 0.169 8,000 0.1625 9.03%
2024-01-31 0 0.155 0.155 0.158 0.146 0.155 276,000 41,280 0.1496 0.155 0.155 0.158 0.146 0.155 276,000 0.1496 6.90%
2024-01-30 0 0.145 0.131 0.150 0.134 0.153 1,008,000 137,784 0.1367 0.145 0.131 0.150 0.134 0.153 1,008,000 0.1367 -14.71%
2024-01-29 0 0.170 0.152 0.184 - - 0 0 - 0.170 0.152 0.184 - - 0 - 0.00%
2024-01-26 0 0.170 0.152 0.180 - - 0 0 - 0.170 0.152 0.180 - - 0 - 0.00%
2024-01-25 0 0.170 0.152 0.170 - - 0 0 - 0.170 0.152 0.170 - - 0 - 0.00%
2024-01-24 0 0.170 0.160 0.179 0.161 0.170 60,000 9,812 0.1635 0.170 0.160 0.179 0.161 0.170 60,000 0.1635 -5.03%
2024-01-23 0 0.179 0.160 0.185 - - 0 0 - 0.179 0.160 0.185 - - 0 - 0.00%
2024-01-22 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2024-01-19 0 0.179 0.155 0.179 - - 0 0 - 0.179 0.155 0.179 - - 0 - 0.00%
2024-01-18 0 0.179 0.155 0.185 - - 0 0 - 0.179 0.155 0.185 - - 0 - 0.00%
2024-01-17 0 0.179 0.155 0.185 - - 0 0 - 0.179 0.155 0.185 - - 0 - 0.00%
2024-01-16 0 0.179 0.155 0.185 - - 0 0 - 0.179 0.155 0.185 - - 0 - 0.00%
2024-01-15 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - -3.24%
2024-01-12 0 0.185 0.160 0.185 - - 0 0 - 0.185 0.160 0.185 - - 0 - 0.00%
2024-01-11 0 0.185 0.160 0.185 - - 0 0 - 0.185 0.160 0.185 - - 0 - 0.00%
2024-01-10 0 0.185 0.185 0.200 0.166 0.178 324,000 54,724 0.1689 0.185 0.185 0.200 0.166 0.178 324,000 0.1689 10.12%
2024-01-09 0 0.168 0.153 0.170 - - 0 0 - 0.168 0.153 0.170 - - 0 - 0.00%
2024-01-08 0 0.168 0.153 0.177 0.151 0.168 96,000 15,068 0.1570 0.168 0.153 0.177 0.151 0.168 96,000 0.1570 0.00%
2024-01-05 0 0.168 0.152 0.168 - - 0 0 - 0.168 0.152 0.168 - - 0 - 0.00%
2024-01-04 0 0.168 0.153 0.168 0.161 0.168 48,000 7,756 0.1616 0.168 0.153 0.168 0.161 0.168 48,000 0.1616 9.09%
2024-01-03 0 0.154 0.152 0.170 0.154 0.154 4,000 616 0.1540 0.154 0.152 0.170 0.154 0.154 4,000 0.1540 0.00%
2024-01-02 0 0.154 0.152 0.160 0.153 0.158 36,000 5,664 0.1573 0.154 0.152 0.160 0.153 0.158 36,000 0.1573 -4.94%
2023-12-29 0 0.162 0.153 0.162 0.164 0.165 48,000 7,916 0.1649 0.162 0.153 0.162 0.164 0.165 48,000 0.1649 -0.61%
2023-12-28 0 0.163 0.151 0.163 - - 0 0 - 0.163 0.151 0.163 - - 0 - -0.61%
2023-12-27 0 0.164 0.152 0.164 0.165 0.165 8,000 1,320 0.1650 0.164 0.152 0.164 0.165 0.165 8,000 0.1650 3.80%
2023-12-22 0 0.158 0.151 0.165 - - 112,000 16,912 0.1510 0.158 0.151 0.165 - - 112,000 0.1510 0.00%
2023-12-21 0 0.158 0.152 0.165 0.151 0.161 228,000 35,588 0.1561 0.158 0.152 0.165 0.151 0.161 228,000 0.1561 3.27%
2023-12-20 0 0.153 0.152 0.157 0.149 0.181 1,008,000 155,392 0.1542 0.153 0.152 0.157 0.149 0.181 1,008,000 0.1542 -21.94%
2023-12-19 0 0.196 0.191 0.209 0.196 0.203 144,000 29,040 0.2017 0.196 0.191 0.209 0.196 0.203 144,000 0.2017 -12.89%
2023-12-18 0 0.225 0.180 0.224 0.190 0.229 1,048,000 217,948 0.2080 0.225 0.180 0.224 0.190 0.229 1,048,000 0.2080 27.12%
2023-12-15 0 0.177 0.160 0.199 - - 0 0 - 0.177 0.160 0.199 - - 0 - 0.00%
2023-12-14 0 0.177 0.160 0.190 - - 0 0 - 0.177 0.160 0.190 - - 0 - 0.00%
2023-12-13 0 0.177 0.160 0.190 - - 0 0 - 0.177 0.160 0.190 - - 0 - 0.00%
2023-12-12 0 0.177 0.171 0.190 0.177 0.177 4,000 708 0.1770 0.177 0.171 0.190 0.177 0.177 4,000 0.1770 0.00%
2023-12-11 0 0.177 0.169 0.181 0.176 0.181 20,000 3,568 0.1784 0.177 0.169 0.181 0.176 0.181 20,000 0.1784 -4.32%
2023-12-08 0 0.185 0.185 0.188 0.181 0.181 4,000 724 0.1810 0.185 0.185 0.188 0.181 0.181 4,000 0.1810 0.00%
2023-12-07 0 0.185 0.170 0.197 0.185 0.185 40,000 7,400 0.1850 0.185 0.170 0.197 0.185 0.185 40,000 0.1850 0.54%
2023-12-06 0 0.184 0.160 0.185 - - 0 0 - 0.184 0.160 0.185 - - 0 - 0.00%
2023-12-05 0 0.184 0.170 0.185 - - 0 0 - 0.184 0.170 0.185 - - 0 - 0.00%
2023-12-04 0 0.184 0.184 0.199 - - 0 0 - 0.184 0.184 0.199 - - 0 - 0.55%
2023-12-01 0 0.183 0.183 0.185 - - 0 0 - 0.183 0.183 0.185 - - 0 - 1.10%
2023-11-30 0 0.181 0.160 0.199 0.181 0.181 24,000 4,344 0.1810 0.181 0.160 0.199 0.181 0.181 24,000 0.1810 0.00%
2023-11-29 0 0.181 0.182 0.199 - - 0 0 - 0.181 0.182 0.199 - - 0 - 4.62%
2023-11-28 0 0.173 0.150 0.190 - - 0 0 - 0.173 0.150 0.190 - - 0 - 0.00%
2023-11-27 0 0.173 0.160 0.178 0.170 0.174 36,000 6,224 0.1729 0.173 0.160 0.178 0.170 0.174 36,000 0.1729 -3.35%
2023-11-24 0 0.179 0.160 0.199 - - 0 0 - 0.179 0.160 0.199 - - 0 - 0.00%
2023-11-23 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2023-11-22 0 0.179 0.160 0.179 - - 0 0 - 0.179 0.160 0.179 - - 0 - 0.00%
2023-11-21 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - -0.56%
2023-11-20 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2023-11-17 0 0.180 0.160 0.198 - - 0 0 - 0.180 0.160 0.198 - - 0 - 0.00%
2023-11-16 0 0.180 0.160 0.199 - - 0 0 - 0.180 0.160 0.199 - - 0 - 0.00%
2023-11-15 0 0.180 - 0.200 - - 0 0 - 0.180 - 0.200 - - 0 - 0.00%
2023-11-14 0 0.180 0.160 0.198 - - 0 0 - 0.180 0.160 0.198 - - 0 - 0.00%
2023-11-13 0 0.180 0.160 0.199 - - 0 0 - 0.180 0.160 0.199 - - 0 - 0.00%
2023-11-10 0 0.180 0.160 0.198 - - 0 0 - 0.180 0.160 0.198 - - 0 - 0.00%
2023-11-09 0 0.180 0.160 0.199 - - 0 0 - 0.180 0.160 0.199 - - 0 - 0.00%
2023-11-08 0 0.180 0.160 0.200 - - 0 0 - 0.180 0.160 0.200 - - 0 - 0.00%
2023-11-07 0 0.180 0.160 0.200 - - 0 0 - 0.180 0.160 0.200 - - 0 - 0.00%
2023-11-06 0 0.180 0.170 0.190 - - 0 0 - 0.180 0.170 0.190 - - 0 - 0.00%
2023-11-03 0 0.180 0.160 0.190 - - 0 0 - 0.180 0.160 0.190 - - 0 - 0.00%
2023-11-02 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2023-11-01 0 0.180 0.152 0.185 0.180 0.180 4,000 720 0.1800 0.180 0.152 0.185 0.180 0.180 4,000 0.1800 5.88%
2023-10-31 0 0.170 0.169 0.170 - - 0 0 - 0.170 0.169 0.170 - - 0 - 0.00%
2023-10-30 0 0.170 0.150 0.180 - - 0 0 - 0.170 0.150 0.180 - - 0 - 0.00%
2023-10-27 0 0.170 0.150 0.180 0.170 0.170 4,000 680 0.1700 0.170 0.150 0.180 0.170 0.170 4,000 0.1700 4.94%
2023-10-26 0 0.162 0.145 0.170 - - 0 0 - 0.162 0.145 0.170 - - 0 - 0.00%
2023-10-25 0 0.162 0.145 0.179 - - 0 0 - 0.162 0.145 0.179 - - 0 - 0.00%
2023-10-24 0 0.162 0.146 0.162 0.142 0.163 20,000 3,028 0.1514 0.162 0.146 0.162 0.142 0.163 20,000 0.1514 1.25%
2023-10-20 0 0.160 0.157 0.172 0.160 0.176 172,000 28,488 0.1656 0.160 0.157 0.172 0.160 0.176 172,000 0.1656 -15.79%
2023-10-19 0 0.190 0.176 0.192 0.184 0.201 32,000 6,108 0.1909 0.190 0.176 0.192 0.184 0.201 32,000 0.1909 6.15%
2023-10-18 0 0.179 0.179 0.199 0.174 0.179 8,000 1,412 0.1765 0.179 0.179 0.199 0.174 0.179 8,000 0.1765 -10.50%
2023-10-17 0 0.200 0.175 0.200 0.155 0.200 32,000 5,468 0.1709 0.200 0.175 0.200 0.155 0.200 32,000 0.1709 19.76%
2023-10-16 0 0.167 0.143 0.167 - - 0 0 - 0.167 0.143 0.167 - - 0 - -1.76%
2023-10-13 0 0.170 0.147 - 0.170 0.170 16,000 2,720 0.1700 0.170 0.147 - 0.170 0.170 16,000 0.1700 0.00%
2023-10-12 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2023-10-11 0 0.170 0.150 - - - 0 0 - 0.170 0.150 - - - 0 - 0.00%
2023-10-10 0 0.170 0.152 0.170 0.175 0.175 4,000 700 0.1750 0.170 0.152 0.170 0.175 0.175 4,000 0.1750 -2.86%
2023-10-09 0 0.175 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2023-10-06 0 0.175 0.175 0.204 - - 0 0 - 0.175 0.175 0.204 - - 0 - 1.16%
2023-10-05 0 0.173 0.152 0.195 0.159 0.173 344,000 55,176 0.1604 0.173 0.152 0.195 0.159 0.173 344,000 0.1604 8.12%
2023-10-04 0 0.160 0.152 0.162 - - 0 0 - 0.160 0.152 0.162 - - 0 - 0.00%
2023-10-03 0 0.160 0.150 0.162 - - 0 0 - 0.160 0.150 0.162 - - 0 - 0.00%
2023-09-29 0 0.160 0.150 0.162 - - 0 0 - 0.160 0.150 0.162 - - 0 - 0.00%
2023-09-28 0 0.160 0.152 0.162 0.160 0.164 2,060,000 337,492 0.1638 0.160 0.152 0.162 0.160 0.164 2,060,000 0.1638 -1.84%
2023-09-27 0 0.163 0.150 0.165 0.163 0.163 4,000 652 0.1630 0.163 0.150 0.165 0.163 0.163 4,000 0.1630 0.62%
2023-09-26 0 0.162 0.155 0.165 - - 0 0 - 0.162 0.155 0.165 - - 0 - 0.00%
2023-09-25 0 0.162 0.162 0.165 0.153 0.154 2,244,000 343,396 0.1530 0.162 0.162 0.165 0.153 0.154 2,244,000 0.1530 -6.90%
2023-09-22 0 0.174 0.155 0.174 0.162 0.175 16,000 2,748 0.1718 0.174 0.155 0.174 0.162 0.175 16,000 0.1718 8.07%
2023-09-21 0 0.161 0.161 0.189 0.156 0.179 1,292,004 209,912 0.1625 0.161 0.161 0.189 0.156 0.179 1,292,004 0.1625 -14.81%
2023-09-20 0 0.189 0.175 0.190 - - 0 0 - 0.189 0.175 0.190 - - 0 - -2.07%
2023-09-19 0 0.193 0.177 0.195 - - 0 0 - 0.193 0.177 0.195 - - 0 - 0.00%
2023-09-18 0 0.193 0.177 0.198 - - 0 0 - 0.193 0.177 0.198 - - 0 - 0.00%
2023-09-15 0 0.193 0.185 0.198 - - 0 0 - 0.193 0.185 0.198 - - 0 - 0.00%
2023-09-14 0 0.193 0.177 0.211 - - 0 0 - 0.193 0.177 0.211 - - 0 - 0.00%
2023-09-13 0 0.193 0.176 0.198 - - 0 0 - 0.193 0.176 0.198 - - 0 - 0.00%
2023-09-12 0 0.193 0.176 0.198 - - 0 0 - 0.193 0.176 0.198 - - 0 - 0.00%
2023-09-11 0 0.193 0.176 0.193 - - 0 0 - 0.193 0.176 0.193 - - 0 - 0.00%
2023-09-07 0 0.193 0.176 0.193 0.190 0.195 24,000 4,644 0.1935 0.193 0.176 0.193 0.190 0.195 24,000 0.1935 10.29%
2023-09-06 0 0.175 0.175 0.190 0.175 0.195 224,000 39,916 0.1782 0.175 0.175 0.190 0.175 0.195 224,000 0.1782 -9.33%
2023-09-05 0 0.193 0.176 0.200 - - 0 0 - 0.193 0.176 0.200 - - 0 - 0.00%
2023-09-04 0 0.193 0.193 0.207 - - 0 0 - 0.193 0.193 0.207 - - 0 - 0.00%
2023-08-31 0 0.193 0.176 0.208 - - 0 0 - 0.193 0.176 0.208 - - 0 - 0.00%
2023-08-30 0 0.193 0.176 0.193 - - 0 0 - 0.193 0.176 0.193 - - 0 - -0.52%
2023-08-29 0 0.194 0.176 0.194 - - 0 0 - 0.194 0.176 0.194 - - 0 - -1.02%
2023-08-28 0 0.196 0.176 0.197 - - 0 0 - 0.196 0.176 0.197 - - 0 - -1.01%
2023-08-25 0 0.198 0.175 0.208 - - 0 0 - 0.198 0.175 0.208 - - 0 - 0.00%
2023-08-24 0 0.198 0.175 0.203 - - 0 0 - 0.198 0.175 0.203 - - 0 - 0.00%
2023-08-23 0 0.198 0.198 0.200 0.176 0.184 184,000 33,236 0.1806 0.198 0.198 0.200 0.176 0.184 184,000 0.1806 2.59%
2023-08-22 0 0.193 0.183 0.207 - - 0 0 - 0.193 0.183 0.207 - - 0 - 0.00%
2023-08-21 0 0.193 0.183 0.208 0.193 0.193 20,000 3,860 0.1930 0.193 0.183 0.208 0.193 0.193 20,000 0.1930 0.00%
2023-08-18 0 0.193 0.183 0.208 - - 0 0 - 0.193 0.183 0.208 - - 0 - 0.00%
2023-08-17 0 0.193 0.183 0.208 0.191 0.193 8,000 1,536 0.1920 0.193 0.183 0.208 0.191 0.193 8,000 0.1920 1.05%
2023-08-16 0 0.191 0.190 0.209 0.184 0.197 156,000 29,880 0.1915 0.191 0.190 0.209 0.184 0.197 156,000 0.1915 -9.05%
2023-08-15 0 0.210 0.185 0.210 0.210 0.210 4,000 840 0.2100 0.210 0.185 0.210 0.210 0.210 4,000 0.2100 0.00%
2023-08-14 0 0.210 0.183 0.210 - - 0 0 - 0.210 0.183 0.210 - - 0 - 0.00%
2023-08-11 0 0.210 0.183 0.210 0.203 0.210 108,000 22,260 0.2061 0.210 0.183 0.210 0.203 0.210 108,000 0.2061 3.45%
2023-08-10 0 0.203 0.183 0.203 - - 0 0 - 0.203 0.183 0.203 - - 0 - 0.00%
2023-08-09 0 0.203 0.183 0.206 - - 0 0 - 0.203 0.183 0.206 - - 0 - 0.00%
2023-08-08 0 0.203 - 0.203 - - 0 0 - 0.203 - 0.203 - - 0 - -0.49%
2023-08-07 0 0.204 - 0.204 - - 0 0 - 0.204 - 0.204 - - 0 - -0.49%
2023-08-04 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2023-08-03 0 0.205 0.106 0.205 - - 0 0 - 0.205 0.106 0.205 - - 0 - 0.00%
2023-08-02 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2023-08-01 0 0.205 0.174 0.208 - - 0 0 - 0.205 0.174 0.208 - - 0 - -0.49%
2023-07-31 0 0.206 0.150 0.206 0.207 0.208 80,000 16,620 0.2078 0.206 0.150 0.206 0.207 0.208 80,000 0.2078 4.04%
2023-07-28 0 0.198 - 0.208 - - 0 0 - 0.198 - 0.208 - - 0 - 0.00%
2023-07-27 0 0.198 0.142 0.208 0.198 0.198 4,000 792 0.1980 0.198 0.142 0.208 0.198 0.198 4,000 0.1980 0.00%
2023-07-26 0 0.198 0.135 0.209 0.198 0.198 12,000 2,376 0.1980 0.198 0.135 0.209 0.198 0.198 12,000 0.1980 0.00%
2023-07-25 0 0.198 0.073 0.209 0.198 0.198 20,000 3,960 0.1980 0.198 0.073 0.209 0.198 0.198 20,000 0.1980 -0.50%
2023-07-24 0 0.199 - 0.205 - - 0 0 - 0.199 - 0.205 - - 0 - 0.00%
2023-07-21 0 0.199 0.144 0.199 - - 0 0 - 0.199 0.144 0.199 - - 0 - -0.50%
2023-07-20 0 0.200 0.163 0.205 - - 0 0 - 0.200 0.163 0.205 - - 0 - 0.00%
2023-07-19 0 0.200 0.160 0.202 - - 0 0 - 0.200 0.160 0.202 - - 0 - 0.00%
2023-07-18 0 0.200 0.180 0.204 - - 0 0 - 0.200 0.180 0.204 - - 0 - 0.00%
2023-07-14 0 0.200 - 0.205 0.200 0.205 20,000 4,080 0.2040 0.200 - 0.205 0.200 0.205 20,000 0.2040 -2.91%
2023-07-13 0 0.206 0.200 0.206 - - 4,000 824 0.2060 0.206 0.200 0.206 - - 4,000 0.2060 -0.48%
2023-07-12 0 0.207 0.202 0.207 - - 0 0 - 0.207 0.202 0.207 - - 0 - -0.48%
2023-07-11 0 0.208 0.111 0.209 0.208 0.208 20,000 4,160 0.2080 0.208 0.111 0.209 0.208 0.208 20,000 0.2080 4.00%
2023-07-10 0 0.200 0.198 0.208 0.200 0.200 68,000 13,600 0.2000 0.200 0.198 0.208 0.200 0.200 68,000 0.2000 0.00%
2023-07-07 0 0.200 0.200 0.208 0.200 0.206 76,000 15,268 0.2009 0.200 0.200 0.208 0.200 0.206 76,000 0.2009 -6.10%
2023-07-06 0 0.213 0.205 0.214 - - 0 0 - 0.213 0.205 0.214 - - 0 - 0.00%
2023-07-05 0 0.213 0.205 0.214 - - 0 0 - 0.213 0.205 0.214 - - 0 - 0.00%
2023-07-04 0 0.213 0.205 0.213 - - 0 0 - 0.213 0.205 0.213 - - 0 - -0.47%
2023-07-03 0 0.214 0.203 0.214 0.205 0.215 224,000 46,240 0.2064 0.214 0.203 0.214 0.205 0.215 224,000 0.2064 3.88%
2023-06-30 0 0.206 0.206 0.215 0.205 0.215 252,000 52,808 0.2096 0.206 0.206 0.215 0.205 0.215 252,000 0.2096 -3.29%
2023-06-29 0 0.213 0.205 0.213 - - 0 0 - 0.213 0.205 0.213 - - 0 - 0.00%
2023-06-28 0 0.213 0.205 0.214 - - 0 0 - 0.213 0.205 0.214 - - 0 - 0.00%
2023-06-27 0 0.213 0.205 0.214 0.205 0.213 16,000 3,344 0.2090 0.213 0.205 0.214 0.205 0.213 16,000 0.2090 0.47%
2023-06-26 0 0.212 0.205 0.212 - - 0 0 - 0.212 0.205 0.212 - - 0 - -0.47%
2023-06-23 0 0.213 0.203 0.215 - - 0 0 - 0.213 0.203 0.215 - - 0 - 0.00%
2023-06-21 0 0.213 0.206 0.213 0.206 0.218 292,000 61,948 0.2122 0.213 0.206 0.213 0.206 0.218 292,000 0.2122 5.97%
2023-06-20 0 0.201 0.201 0.210 0.201 0.212 720,000 147,720 0.2052 0.201 0.201 0.210 0.201 0.212 720,000 0.2052 -2.90%
2023-06-19 0 0.207 0.207 0.210 0.207 0.223 1,208,000 256,396 0.2122 0.207 0.207 0.210 0.207 0.223 1,208,000 0.2122 -11.16%
2023-06-16 0 0.233 0.217 0.233 0.210 0.237 1,068,000 233,532 0.2187 0.233 0.217 0.233 0.210 0.237 1,068,000 0.2187 -2.10%
2023-06-15 0 0.238 0.212 0.238 0.210 0.238 284,000 62,276 0.2193 0.238 0.212 0.238 0.210 0.238 284,000 0.2193 12.80%
2023-06-14 0 0.211 0.211 0.220 0.211 0.244 1,700,000 378,464 0.2226 0.211 0.211 0.220 0.211 0.244 1,700,000 0.2226 -15.26%
2023-06-13 0 0.249 0.211 0.249 0.208 0.255 2,320,000 505,776 0.2180 0.249 0.211 0.249 0.208 0.255 2,320,000 0.2180 13.18%
2023-06-12 0 0.220 0.210 0.220 0.209 0.230 5,584,000 1,256,064 0.2249 0.220 0.210 0.220 0.209 0.230 5,584,000 0.2249 2.80%
2023-06-09 0 0.214 0.209 0.214 0.205 0.230 6,468,000 1,335,156 0.2064 0.214 0.209 0.214 0.205 0.230 6,468,000 0.2064 -1.83%
2023-06-08 0 0.218 0.217 0.228 0.216 0.218 124,000 26,804 0.2162 0.218 0.217 0.228 0.216 0.218 124,000 0.2162 -4.80%
2023-06-07 0 0.229 0.219 0.229 0.218 0.237 7,124,000 1,656,060 0.2325 0.229 0.219 0.229 0.218 0.237 7,124,000 0.2325 5.53%
2023-06-06 0 0.217 0.217 0.225 0.212 0.260 6,944,000 1,536,100 0.2212 0.217 0.217 0.225 0.212 0.260 6,944,000 0.2212 2.36%
2023-06-05 0 0.212 0.212 0.220 0.212 0.243 1,800,000 383,604 0.2131 0.212 0.212 0.220 0.212 0.243 1,800,000 0.2131 -13.47%
2023-06-02 0 0.245 0.220 0.240 0.220 0.245 9,808,000 2,369,928 0.2416 0.245 0.220 0.240 0.220 0.245 9,808,000 0.2416 2.08%
2023-06-01 0 0.240 0.234 0.240 0.230 0.265 13,908,000 3,295,676 0.2370 0.240 0.234 0.240 0.230 0.265 13,908,000 0.2370 4.35%
2023-05-31 0 0.230 0.230 0.241 0.200 0.320 9,152,000 2,198,300 0.2402 0.230 0.230 0.241 0.200 0.320 9,152,000 0.2402 12.20%
2023-05-30 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-29 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-25 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-24 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-23 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-22 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-19 0 0.205 0.200 0.225 0.200 0.205 12,000 2,440 0.2033 0.205 0.200 0.225 0.200 0.205 12,000 0.2033 0.00%
2023-05-18 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-17 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-16 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-15 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-12 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-11 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-10 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-09 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-08 0 0.205 - 0.225 - - 0 0 - 0.205 - 0.225 - - 0 - 0.00%
2023-05-05 0 0.205 0.205 0.225 0.204 0.204 20,000 4,080 0.2040 0.205 0.205 0.225 0.204 0.204 20,000 0.2040 0.00%
2023-05-04 0 0.205 0.178 0.206 - - 0 0 - 0.205 0.178 0.206 - - 0 - -0.97%
2023-05-03 0 0.207 0.200 0.225 - - 0 0 - 0.207 0.200 0.225 - - 0 - 0.00%
2023-05-02 0 0.207 0.207 0.225 0.207 0.208 172,000 35,620 0.2071 0.207 0.207 0.225 0.207 0.208 172,000 0.2071 -2.36%
2023-04-28 0 0.212 0.201 0.225 - - 0 0 - 0.212 0.201 0.225 - - 0 - 0.00%
2023-04-27 0 0.212 0.212 0.225 - - 0 0 - 0.212 0.212 0.225 - - 0 - 0.00%
2023-04-26 0 0.212 0.212 0.225 0.212 0.212 20,000 4,240 0.2120 0.212 0.212 0.225 0.212 0.212 20,000 0.2120 0.00%
2023-04-25 0 0.212 0.212 0.228 0.212 0.235 1,592,000 368,368 0.2314 0.212 0.212 0.228 0.212 0.235 1,592,000 0.2314 -8.23%
2023-04-24 0 0.231 0.230 0.231 0.216 0.231 1,380,000 316,668 0.2295 0.231 0.230 0.231 0.216 0.231 1,380,000 0.2295 -3.75%
2023-04-21 0 0.240 0.221 0.240 0.220 0.240 12,000 2,720 0.2267 0.240 0.221 0.240 0.220 0.240 12,000 0.2267 -7.69%
2023-04-20 0 0.260 0.211 0.265 - - 0 0 - 0.260 0.211 0.265 - - 0 - 0.00%
2023-04-19 0 0.260 0.230 0.275 0.260 0.285 5,852,000 1,648,980 0.2818 0.260 0.230 0.275 0.260 0.285 5,852,000 0.2818 -3.70%
2023-04-18 0 0.270 0.270 0.280 0.260 0.270 5,632,000 1,465,720 0.2602 0.270 0.270 0.280 0.260 0.270 5,632,000 0.2602 3.85%
2023-04-17 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-14 0 0.260 - 0.260 0.275 0.275 4,000 1,100 0.2750 0.260 - 0.260 0.275 0.275 4,000 0.2750 1.96%
2023-04-13 0 0.255 0.210 0.255 0.200 0.260 424,000 92,684 0.2186 0.255 0.210 0.255 0.200 0.260 424,000 0.2186 0.00%
2023-04-12 0 0.255 0.200 0.285 - - 0 0 - 0.255 0.200 0.285 - - 0 - 0.00%
2023-04-11 0 0.255 0.200 0.255 - - 0 0 - 0.255 0.200 0.255 - - 0 - 0.00%
2023-04-06 0 0.255 - 0.300 - - 0 0 - 0.255 - 0.300 - - 0 - 0.00%
2023-04-04 0 0.255 0.201 0.260 - - 0 0 - 0.255 0.201 0.260 - - 0 - -1.92%
2023-04-03 0 0.260 0.200 0.260 0.255 0.260 68,000 17,440 0.2565 0.260 0.200 0.260 0.255 0.260 68,000 0.2565 1.96%
2023-03-31 0 0.255 0.205 0.255 0.255 0.255 4,000 1,020 0.2550 0.255 0.205 0.255 0.255 0.255 4,000 0.2550 11.35%
2023-03-30 0 0.229 0.205 0.229 - - 0 0 - 0.229 0.205 0.229 - - 0 - 0.00%
2023-03-29 0 0.229 0.205 0.250 0.226 0.229 16,000 3,628 0.2268 0.229 0.205 0.250 0.226 0.229 16,000 0.2268 0.00%
2023-03-28 0 0.229 0.205 0.229 0.233 0.234 648,000 151,568 0.2339 0.229 0.205 0.229 0.233 0.234 648,000 0.2339 -2.14%
2023-03-27 0 0.234 0.205 0.240 - - 0 0 - 0.234 0.205 0.240 - - 0 - 0.00%
2023-03-24 0 0.234 0.205 0.255 - - 0 0 - 0.234 0.205 0.255 - - 0 - 0.00%
2023-03-23 0 0.234 0.205 0.235 0.234 0.234 32,000 7,488 0.2340 0.234 0.205 0.235 0.234 0.234 32,000 0.2340 -0.43%
2023-03-22 0 0.235 0.205 0.235 - - 0 0 - 0.235 0.205 0.235 - - 0 - 0.00%
2023-03-21 0 0.235 0.205 0.235 - - 0 0 - 0.235 0.205 0.235 - - 0 - 0.00%
2023-03-20 0 0.235 0.205 0.235 - - 0 0 - 0.235 0.205 0.235 - - 0 - 0.00%
2023-03-17 0 0.235 0.207 0.250 0.235 0.235 24,000 5,640 0.2350 0.235 0.207 0.250 0.235 0.235 24,000 0.2350 3.07%
2023-03-16 0 0.228 0.206 0.249 - - 0 0 - 0.228 0.206 0.249 - - 0 - 0.00%
2023-03-15 0 0.228 0.207 0.245 - - 0 0 - 0.228 0.207 0.245 - - 0 - 0.00%
2023-03-14 0 0.228 0.206 0.228 - - 0 0 - 0.228 0.206 0.228 - - 0 - 0.00%
2023-03-13 0 0.228 0.228 0.242 0.228 0.234 60,000 13,720 0.2287 0.228 0.228 0.242 0.228 0.234 60,000 0.2287 0.00%
2023-03-10 0 0.228 0.228 0.235 0.210 0.228 136,000 29,328 0.2156 0.228 0.228 0.235 0.210 0.228 136,000 0.2156 -0.44%
2023-03-09 0 0.229 0.210 0.249 - - 0 0 - 0.229 0.210 0.249 - - 0 - 0.00%
2023-03-08 0 0.229 0.211 0.233 0.201 0.229 124,000 25,800 0.2081 0.229 0.211 0.233 0.201 0.229 124,000 0.2081 -2.55%
2023-03-07 0 0.235 0.200 0.249 0.230 0.235 1,644,000 386,184 0.2349 0.235 0.200 0.249 0.230 0.235 1,644,000 0.2349 0.00%
2023-03-06 0 0.235 0.200 0.255 - - 0 0 - 0.235 0.200 0.255 - - 0 - 0.00%
2023-03-03 0 0.235 0.225 0.249 0.229 0.235 16,000 3,736 0.2335 0.235 0.225 0.249 0.229 0.235 16,000 0.2335 2.62%
2023-03-02 0 0.229 0.240 0.249 - - 0 0 - 0.229 0.240 0.249 - - 0 - 0.00%
2023-03-01 0 0.229 0.225 0.246 0.229 0.229 88,000 20,152 0.2290 0.229 0.225 0.246 0.229 0.229 88,000 0.2290 -8.03%
2023-02-28 0 0.249 0.225 0.250 0.250 0.250 20,000 5,000 0.2500 0.249 0.225 0.250 0.250 0.250 20,000 0.2500 1.63%
2023-02-27 0 0.245 0.245 0.255 0.245 0.250 200,000 49,544 0.2477 0.245 0.245 0.255 0.245 0.250 200,000 0.2477 -12.50%
2023-02-24 0 0.280 0.250 0.280 0.240 0.290 892,000 226,240 0.2536 0.280 0.250 0.280 0.240 0.290 892,000 0.2536 16.67%
2023-02-23 0 0.240 0.225 0.241 0.240 0.241 48,000 11,540 0.2404 0.240 0.225 0.241 0.240 0.241 48,000 0.2404 -0.41%
2023-02-22 0 0.241 0.241 0.260 - - 0 0 - 0.241 0.241 0.260 - - 0 - 0.00%
2023-02-21 0 0.241 0.223 0.241 - - 0 0 - 0.241 0.223 0.241 - - 0 - 0.00%
2023-02-20 0 0.241 0.226 0.260 0.234 0.241 120,000 28,520 0.2377 0.241 0.226 0.260 0.234 0.241 120,000 0.2377 0.00%
2023-02-17 0 0.241 0.241 0.255 0.240 0.240 72,000 17,300 0.2403 0.241 0.241 0.255 0.240 0.240 72,000 0.2403 -10.74%
2023-02-16 0 0.270 0.245 0.275 0.240 0.270 48,000 11,640 0.2425 0.270 0.245 0.275 0.240 0.270 48,000 0.2425 1.89%
2023-02-15 0 0.265 0.240 0.270 - - 4 0 - 0.265 0.240 0.270 - - 4 - 3.92%
2023-02-14 0 0.255 0.265 0.270 0.230 0.260 208,000 52,600 0.2529 0.255 0.265 0.270 0.230 0.260 208,000 0.2529 -5.56%
2023-02-13 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2023-02-10 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2023-02-09 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2023-02-08 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2023-02-07 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2023-02-06 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2023-02-03 0 0.270 0.270 0.320 0.270 0.280 216,000 58,860 0.2725 0.270 0.270 0.320 0.270 0.280 216,000 0.2725 -8.47%
2023-02-02 0 0.295 0.265 0.320 - - 0 0 - 0.295 0.265 0.320 - - 0 - 0.00%
2023-02-01 0 0.295 0.270 0.330 - - 0 0 - 0.295 0.270 0.330 - - 0 - 0.00%
2023-01-31 0 0.295 0.260 0.330 0.295 0.295 20,000 5,900 0.2950 0.295 0.260 0.330 0.295 0.295 20,000 0.2950 0.00%
2023-01-30 0 0.295 0.260 0.300 0.300 0.300 12,000 3,600 0.3000 0.295 0.260 0.300 0.300 0.300 12,000 0.3000 -1.67%
2023-01-27 0 0.300 0.300 0.335 0.300 0.300 88,000 26,400 0.3000 0.300 0.300 0.335 0.300 0.300 88,000 0.3000 -1.64%
2023-01-26 0 0.305 0.280 0.305 0.305 0.305 40,000 12,200 0.3050 0.305 0.280 0.305 0.305 0.305 40,000 0.3050 -3.17%
2023-01-20 0 0.315 0.285 0.320 0.260 0.335 124,000 39,840 0.3213 0.315 0.285 0.320 0.260 0.335 124,000 0.3213 1.61%
2023-01-19 0 0.310 0.275 0.320 0.290 0.335 7,640,000 2,552,140 0.3340 0.310 0.275 0.320 0.290 0.335 7,640,000 0.3340 8.77%
2023-01-18 0 0.285 0.250 0.285 0.250 0.295 88,000 23,180 0.2634 0.285 0.250 0.285 0.250 0.295 88,000 0.2634 14.00%
2023-01-17 0 0.250 0.250 0.285 0.250 0.250 24,000 6,000 0.2500 0.250 0.250 0.285 0.250 0.250 24,000 0.2500 0.00%
2023-01-16 0 0.250 0.250 0.285 0.250 0.300 52,000 14,780 0.2842 0.250 0.250 0.285 0.250 0.300 52,000 0.2842 -7.41%
2023-01-13 0 0.270 0.250 0.270 0.270 0.270 20,000 5,400 0.2700 0.270 0.250 0.270 0.270 0.270 20,000 0.2700 0.00%
2023-01-12 0 0.270 0.270 0.300 0.270 0.270 4,000 1,080 0.2700 0.270 0.270 0.300 0.270 0.270 4,000 0.2700 -10.00%
2023-01-11 0 0.300 0.250 0.300 0.270 0.300 8,000 2,280 0.2850 0.300 0.250 0.300 0.270 0.300 8,000 0.2850 11.11%
2023-01-10 0 0.270 0.270 0.295 0.270 0.275 172,000 46,840 0.2723 0.270 0.270 0.295 0.270 0.275 172,000 0.2723 -1.82%
2023-01-09 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2023-01-06 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -3.51%
2023-01-05 0 0.285 0.250 0.290 0.290 0.290 4,000 1,160 0.2900 0.285 0.250 0.290 0.290 0.290 4,000 0.2900 5.56%
2023-01-04 0 0.270 0.250 0.270 0.270 0.270 24,000 6,480 0.2700 0.270 0.250 0.270 0.270 0.270 24,000 0.2700 0.00%
2023-01-03 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2022-12-30 0 0.270 0.250 0.270 0.255 0.270 8,000 2,100 0.2625 0.270 0.250 0.270 0.255 0.270 8,000 0.2625 0.00%
2022-12-29 0 0.270 0.250 0.265 - - 0 0 - 0.270 0.250 0.265 - - 0 - 0.00%
2022-12-28 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -1.82%
2022-12-23 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-12-22 0 0.275 0.230 0.275 - - 0 0 - 0.275 0.230 0.275 - - 0 - 0.00%
2022-12-21 0 0.275 0.231 0.275 - - 0 0 - 0.275 0.231 0.275 - - 0 - 0.00%
2022-12-20 0 0.275 0.233 0.275 0.230 0.275 280,000 67,636 0.2416 0.275 0.233 0.275 0.230 0.275 280,000 0.2416 10.00%
2022-12-19 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2022-12-16 0 0.250 0.248 0.250 0.248 0.250 136,000 33,896 0.2492 0.250 0.248 0.250 0.248 0.250 136,000 0.2492 0.00%
2022-12-15 0 0.250 0.245 0.250 0.250 0.250 12,000 3,000 0.2500 0.250 0.245 0.250 0.250 0.250 12,000 0.2500 0.00%
2022-12-14 0 0.250 0.245 0.250 0.250 0.250 104,000 26,000 0.2500 0.250 0.245 0.250 0.250 0.250 104,000 0.2500 -9.09%
2022-12-13 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2022-12-12 0 0.275 0.245 0.275 0.265 0.275 100,000 26,820 0.2682 0.275 0.245 0.275 0.265 0.275 100,000 0.2682 5.77%
2022-12-09 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - -1.89%
2022-12-08 0 0.265 0.260 0.270 0.265 0.270 108,000 28,640 0.2652 0.265 0.260 0.270 0.265 0.270 108,000 0.2652 -5.36%
2022-12-07 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2022-12-06 0 0.280 0.270 0.285 0.280 0.280 8,000 2,240 0.2800 0.280 0.270 0.285 0.280 0.280 8,000 0.2800 1.82%
2022-12-05 0 0.275 0.270 0.285 0.275 0.275 12,000 3,300 0.2750 0.275 0.270 0.285 0.275 0.275 12,000 0.2750 0.00%
2022-12-02 0 0.275 0.275 0.285 0.270 0.300 8,960,000 2,476,320 0.2764 0.275 0.275 0.285 0.270 0.300 8,960,000 0.2764 -11.29%
2022-12-01 0 0.310 0.285 0.320 0.305 0.310 28,000 8,660 0.3093 0.310 0.285 0.320 0.305 0.310 28,000 0.3093 1.64%
2022-11-30 0 0.305 0.300 0.305 0.305 0.340 3,884,000 1,305,700 0.3362 0.305 0.300 0.305 0.305 0.340 3,884,000 0.3362 -7.58%
2022-11-29 0 0.330 0.320 0.330 0.270 0.330 14,536,000 4,422,504 0.3042 0.330 0.320 0.330 0.270 0.330 14,536,000 0.3042 11.86%
2022-11-28 0 0.295 0.285 0.300 0.260 0.320 11,548,000 3,153,240 0.2731 0.295 0.285 0.300 0.260 0.320 11,548,000 0.2731 1.72%
2022-11-25 0 0.290 0.255 0.290 0.290 0.290 4,000 1,160 0.2900 0.290 0.255 0.290 0.290 0.290 4,000 0.2900 9.43%
2022-11-24 0 0.265 0.260 0.295 0.260 0.300 1,132,000 338,840 0.2993 0.265 0.260 0.295 0.260 0.300 1,132,000 0.2993 -11.67%
2022-11-23 0 0.300 0.270 0.300 0.270 0.300 972,000 263,440 0.2710 0.300 0.270 0.300 0.270 0.300 972,000 0.2710 11.11%
2022-11-22 0 0.270 0.255 0.300 0.260 0.270 48,000 12,600 0.2625 0.270 0.255 0.300 0.260 0.270 48,000 0.2625 3.85%
2022-11-21 0 0.260 0.260 0.310 0.260 0.260 16,000 4,160 0.2600 0.260 0.260 0.310 0.260 0.260 16,000 0.2600 -23.53%
2022-11-18 0 0.340 0.280 0.340 0.275 0.340 408,000 122,640 0.3006 0.340 0.280 0.340 0.275 0.340 408,000 0.3006 21.43%
2022-11-17 0 0.280 0.250 0.395 - - 0 0 - 0.280 0.250 0.395 - - 0 - 0.00%
2022-11-16 0 0.280 0.255 0.390 - - 0 0 - 0.280 0.255 0.390 - - 0 - 0.00%
2022-11-15 0 0.280 0.255 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.255 0.280 0.280 0.280 4,000 0.2800 -6.67%
2022-11-14 0 0.300 0.243 0.300 0.300 0.300 4,000 1,200 0.3000 0.300 0.243 0.300 0.300 0.300 4,000 0.3000 11.11%
2022-11-11 0 0.270 0.250 0.270 0.244 0.275 24,000 6,108 0.2545 0.270 0.250 0.270 0.244 0.275 24,000 0.2545 -3.57%
2022-11-10 0 0.280 0.243 0.280 - - 0 0 - 0.280 0.243 0.280 - - 0 - 0.00%
2022-11-09 0 0.280 0.250 0.280 0.280 0.280 12,000 3,360 0.2800 0.280 0.250 0.280 0.280 0.280 12,000 0.2800 -1.75%
2022-11-08 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2022-11-07 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2022-11-04 0 0.285 0.249 0.285 0.241 0.285 8,000 2,104 0.2630 0.285 0.249 0.285 0.241 0.285 8,000 0.2630 0.00%
2022-11-03 0 0.285 0.235 0.285 0.235 0.285 80,000 20,924 0.2616 0.285 0.235 0.285 0.235 0.285 80,000 0.2616 1.79%
2022-11-02 0 0.280 0.250 0.285 0.280 0.280 8,000 2,240 0.2800 0.280 0.250 0.285 0.280 0.280 8,000 0.2800 0.00%
2022-11-01 0 0.280 0.200 0.280 - - 0 0 - 0.280 0.200 0.280 - - 0 - -1.75%
2022-10-31 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2022-10-28 0 0.285 0.260 0.285 0.235 0.285 128,000 33,584 0.2624 0.285 0.260 0.285 0.235 0.285 128,000 0.2624 -1.72%
2022-10-27 0 0.290 0.235 0.290 - - 0 0 - 0.290 0.235 0.290 - - 0 - 0.00%
2022-10-26 0 0.290 0.235 0.290 0.290 0.290 80,000 23,200 0.2900 0.290 0.235 0.290 0.290 0.290 80,000 0.2900 0.00%
2022-10-25 0 0.290 0.235 0.290 - - 0 0 - 0.290 0.235 0.290 - - 0 - 0.00%
2022-10-24 0 0.290 0.235 0.290 0.210 0.290 92,000 20,896 0.2271 0.290 0.235 0.290 0.210 0.290 92,000 0.2271 -1.69%
2022-10-21 0 0.295 0.219 0.300 0.295 0.295 28,000 8,220 0.2936 0.295 0.219 0.300 0.295 0.295 28,000 0.2936 -1.67%
2022-10-20 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - -4.76%
2022-10-19 0 0.315 0.230 0.315 - - 0 0 - 0.315 0.230 0.315 - - 0 - -1.56%
2022-10-18 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2022-10-17 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - -4.48%
2022-10-14 0 0.335 0.228 0.335 - - 0 0 - 0.335 0.228 0.335 - - 0 - -4.29%
2022-10-13 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - -4.11%
2022-10-12 0 0.365 0.255 0.365 0.310 0.370 8,000 2,720 0.3400 0.365 0.255 0.365 0.310 0.370 8,000 0.3400 25.86%
2022-10-11 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2022-10-10 0 0.290 0.255 0.300 0.280 0.290 16,000 4,520 0.2825 0.290 0.255 0.300 0.280 0.290 16,000 0.2825 3.57%
2022-10-07 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2022-10-06 0 0.280 0.250 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.250 0.280 0.280 0.280 4,000 0.2800 7.69%
2022-10-05 0 0.260 0.245 0.330 0.260 0.260 4,000 1,040 0.2600 0.260 0.245 0.330 0.260 0.260 4,000 0.2600 -5.45%
2022-10-03 0 0.275 0.255 0.275 0.235 0.290 528,000 136,560 0.2586 0.275 0.255 0.275 0.235 0.290 528,000 0.2586 -14.06%
2022-09-30 0 0.320 0.290 0.360 0.310 0.320 28,000 9,240 0.3300 0.320 0.290 0.360 0.310 0.320 28,000 0.3300 12.28%
2022-09-29 0 0.285 0.280 0.290 0.280 0.285 592,000 168,700 0.2850 0.285 0.280 0.290 0.280 0.285 592,000 0.2850 0.00%
2022-09-28 0 0.285 0.285 0.310 0.280 0.305 40,000 11,800 0.2950 0.285 0.285 0.310 0.280 0.305 40,000 0.2950 -8.06%
2022-09-27 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - -3.12%
2022-09-26 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2022-09-23 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2022-09-22 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2022-09-21 0 0.320 0.310 0.320 0.320 0.320 8,000 2,560 0.3200 0.320 0.310 0.320 0.320 0.320 8,000 0.3200 1.59%
2022-09-20 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2022-09-19 0 0.315 0.310 0.315 0.315 0.315 32,000 10,080 0.3150 0.315 0.310 0.315 0.315 0.315 32,000 0.3150 0.00%
2022-09-16 0 0.315 0.310 0.370 - - 0 0 - 0.315 0.310 0.370 - - 0 - 0.00%
2022-09-15 0 0.315 0.310 0.370 0.315 0.315 16,000 5,040 0.3150 0.315 0.310 0.370 0.315 0.315 16,000 0.3150 -4.55%
2022-09-14 0 0.330 0.310 0.330 0.330 0.375 12,000 4,140 0.3450 0.330 0.310 0.330 0.330 0.375 12,000 0.3450 10.00%
2022-09-13 0 0.300 0.300 0.320 0.300 0.300 16,000 4,840 0.3025 0.300 0.300 0.320 0.300 0.300 16,000 0.3025 -6.25%
2022-09-09 0 0.320 0.310 0.330 0.320 0.320 4,000 1,280 0.3200 0.320 0.310 0.330 0.320 0.320 4,000 0.3200 3.23%
2022-09-08 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2022-09-07 0 0.310 0.310 0.320 0.310 0.320 52,000 16,340 0.3142 0.310 0.310 0.320 0.310 0.320 52,000 0.3142 -3.12%
2022-09-06 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.310 0.320 0.320 0.320 20,000 0.3200 0.00%
2022-09-05 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2022-09-02 0 0.320 0.310 0.320 - - 20,000 6,200 0.3100 0.320 0.310 0.320 - - 20,000 0.3100 0.00%
2022-09-01 0 0.320 0.310 0.315 0.320 0.320 12,000 3,840 0.3200 0.320 0.310 0.315 0.320 0.320 12,000 0.3200 1.59%
2022-08-31 0 0.315 0.310 0.325 0.315 0.315 8,000 2,520 0.3150 0.315 0.310 0.325 0.315 0.315 8,000 0.3150 -5.97%
2022-08-30 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2022-08-29 0 0.335 0.315 0.330 0.335 0.345 88,000 30,140 0.3425 0.335 0.315 0.330 0.335 0.345 88,000 0.3425 1.52%
2022-08-26 0 0.330 0.325 0.330 0.315 0.355 1,696,000 595,780 0.3513 0.330 0.325 0.330 0.315 0.355 1,696,000 0.3513 -9.59%
2022-08-25 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - 0.00%
2022-08-24 0 0.365 0.315 0.365 0.305 0.365 44,000 13,980 0.3177 0.365 0.315 0.365 0.305 0.365 44,000 0.3177 14.06%
2022-08-23 0 0.320 0.305 0.325 0.305 0.335 124,000 39,480 0.3184 0.320 0.305 0.325 0.305 0.335 124,000 0.3184 3.23%
2022-08-22 0 0.310 0.300 0.345 0.310 0.320 236,000 74,820 0.3170 0.310 0.300 0.345 0.310 0.320 236,000 0.3170 -6.06%
2022-08-19 0 0.330 0.330 0.355 0.330 0.370 56,000 19,440 0.3471 0.330 0.330 0.355 0.330 0.370 56,000 0.3471 -5.71%
2022-08-18 0 0.350 0.330 0.355 0.350 0.365 92,000 33,000 0.3587 0.350 0.330 0.355 0.350 0.365 92,000 0.3587 -4.11%
2022-08-17 0 0.365 0.330 0.370 0.340 0.375 256,000 91,260 0.3565 0.365 0.330 0.370 0.340 0.375 256,000 0.3565 -2.67%
2022-08-16 0 0.375 0.335 0.375 0.330 0.390 184,000 66,060 0.3590 0.375 0.335 0.375 0.330 0.390 184,000 0.3590 15.38%
2022-08-15 0 0.325 0.325 0.365 0.305 0.305 16,000 4,880 0.3050 0.325 0.325 0.365 0.305 0.305 16,000 0.3050 -4.41%
2022-08-12 0 0.340 0.310 0.365 0.340 0.345 24,000 8,180 0.3408 0.340 0.310 0.365 0.340 0.345 24,000 0.3408 -8.11%
2022-08-11 0 0.370 0.345 0.370 0.340 0.370 260,000 91,620 0.3524 0.370 0.345 0.370 0.340 0.370 260,000 0.3524 0.00%
2022-08-10 0 0.370 0.355 0.370 0.370 0.375 48,000 17,940 0.3738 0.370 0.355 0.370 0.370 0.375 48,000 0.3738 0.00%
2022-08-09 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - -1.33%
2022-08-08 0 0.375 0.350 0.375 0.370 0.375 44,000 16,300 0.3705 0.375 0.350 0.375 0.370 0.375 44,000 0.3705 5.63%
2022-08-05 0 0.355 0.350 0.375 - - 0 0 - 0.355 0.350 0.375 - - 0 - 0.00%
2022-08-04 0 0.355 0.350 0.375 - - 370 123 0.3324 0.355 0.350 0.375 - - 370 0.3324 0.00%
2022-08-03 0 0.355 0.350 0.375 - - 0 0 - 0.355 0.350 0.375 - - 0 - 0.00%
2022-08-02 0 0.355 0.350 0.375 0.355 0.355 20,000 7,100 0.3550 0.355 0.350 0.375 0.355 0.355 20,000 0.3550 0.00%
2022-08-01 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 1.43%
2022-07-29 0 0.350 0.350 0.375 0.350 0.385 36,000 13,240 0.3678 0.350 0.350 0.375 0.350 0.385 36,000 0.3678 -2.78%
2022-07-28 0 0.360 0.360 0.385 0.355 0.355 16,000 5,680 0.3550 0.360 0.360 0.385 0.355 0.355 16,000 0.3550 -11.11%
2022-07-27 0 0.405 0.355 0.405 0.415 0.415 4,000 1,660 0.4150 0.405 0.355 0.405 0.415 0.415 4,000 0.4150 6.58%
2022-07-26 0 0.380 0.355 0.405 0.375 0.380 28,000 10,560 0.3771 0.380 0.355 0.405 0.375 0.380 28,000 0.3771 0.00%
2022-07-25 0 0.380 0.355 0.405 - - 0 0 - 0.380 0.355 0.405 - - 0 - 0.00%
2022-07-22 0 0.380 0.380 0.390 0.380 0.380 624,000 240,220 0.3850 0.380 0.380 0.390 0.380 0.380 624,000 0.3850 1.33%
2022-07-21 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2022-07-20 0 0.375 0.350 0.380 0.375 0.380 76,000 28,800 0.3789 0.375 0.350 0.380 0.375 0.380 76,000 0.3789 4.17%
2022-07-19 0 0.360 0.360 0.410 0.350 0.380 100,000 36,300 0.3630 0.360 0.360 0.410 0.350 0.380 100,000 0.3630 -6.49%
2022-07-18 0 0.385 0.375 0.520 0.385 0.390 116,000 44,740 0.3857 0.385 0.375 0.520 0.385 0.390 116,000 0.3857 0.00%
2022-07-15 0 0.385 0.375 0.480 0.385 0.385 4,000 1,540 0.3850 0.385 0.375 0.480 0.385 0.385 4,000 0.3850 0.00%
2022-07-14 0 0.385 0.375 0.445 - - 0 0 - 0.385 0.375 0.445 - - 0 - 0.00%
2022-07-13 0 0.385 0.375 0.420 0.385 0.385 4,000 1,540 0.3850 0.385 0.375 0.420 0.385 0.385 4,000 0.3850 0.00%
2022-07-12 0 0.385 0.375 0.420 - - 0 0 - 0.385 0.375 0.420 - - 0 - 0.00%
2022-07-11 0 0.385 0.375 0.410 0.385 0.410 40,000 16,200 0.4050 0.385 0.375 0.410 0.385 0.410 40,000 0.4050 -6.10%
2022-07-08 0 0.410 0.385 0.465 0.410 0.410 28,000 11,480 0.4100 0.410 0.385 0.465 0.410 0.410 28,000 0.4100 0.00%
2022-07-07 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2022-07-06 0 0.410 0.385 0.410 0.410 0.410 88,000 36,080 0.4100 0.410 0.385 0.410 0.410 0.410 88,000 0.4100 0.00%
2022-07-05 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2022-07-04 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2022-06-30 0 0.410 0.390 0.600 0.400 0.410 24,000 9,680 0.4033 0.410 0.390 0.600 0.400 0.410 24,000 0.4033 2.50%
2022-06-29 0 0.400 0.385 0.455 0.400 0.400 12,000 4,800 0.4000 0.400 0.385 0.455 0.400 0.400 12,000 0.4000 0.00%
2022-06-28 0 0.400 0.400 0.425 0.400 0.425 108,000 44,140 0.4087 0.400 0.400 0.425 0.400 0.425 108,000 0.4087 -3.61%
2022-06-27 0 0.415 0.400 0.415 0.365 0.415 148,000 56,820 0.3839 0.415 0.400 0.415 0.365 0.415 148,000 0.3839 -3.49%
2022-06-24 0 0.430 0.415 0.430 0.410 0.430 8,000 3,360 0.4200 0.430 0.415 0.430 0.410 0.430 8,000 0.4200 3.61%
2022-06-23 0 0.415 0.400 0.420 - - 0 0 - 0.415 0.400 0.420 - - 0 - 0.00%
2022-06-22 0 0.415 0.415 0.435 0.365 0.445 268,000 108,240 0.4039 0.415 0.415 0.435 0.365 0.445 268,000 0.4039 -2.35%
2022-06-21 0 0.425 0.410 0.460 0.420 0.425 40,000 16,940 0.4235 0.425 0.410 0.460 0.420 0.425 40,000 0.4235 1.19%
2022-06-20 0 0.420 0.415 0.450 0.415 0.420 160,000 66,620 0.4164 0.420 0.415 0.450 0.415 0.420 160,000 0.4164 2.44%
2022-06-17 0 0.410 0.410 0.480 0.410 0.450 72,000 31,920 0.4433 0.410 0.410 0.480 0.410 0.450 72,000 0.4433 -8.89%
2022-06-16 0 0.450 0.425 0.460 0.440 0.440 16,000 7,040 0.4400 0.450 0.425 0.460 0.440 0.440 16,000 0.4400 0.00%
2022-06-15 0 0.450 0.445 0.460 0.430 0.470 1,088,000 497,000 0.4568 0.450 0.445 0.460 0.430 0.470 1,088,000 0.4568 4.65%
2022-06-14 0 0.430 0.400 0.465 0.385 0.430 9,036,000 3,748,520 0.4148 0.430 0.400 0.465 0.385 0.430 9,036,000 0.4148 10.26%
2022-06-13 0 0.390 0.380 0.390 0.390 0.390 8,000 3,120 0.3900 0.390 0.380 0.390 0.390 0.390 8,000 0.3900 0.00%
2022-06-10 0 0.390 0.390 0.400 0.390 0.400 20,000 7,920 0.3960 0.390 0.390 0.400 0.390 0.400 20,000 0.3960 2.63%
2022-06-09 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 4.11%
2022-06-08 0 0.365 0.350 0.430 0.360 0.365 40,000 14,500 0.3625 0.365 0.350 0.430 0.360 0.365 40,000 0.3625 -1.35%
2022-06-07 0 0.370 0.370 0.430 0.335 0.400 344,000 120,420 0.3501 0.370 0.370 0.430 0.335 0.400 344,000 0.3501 -11.90%
2022-06-06 0 0.420 0.360 0.440 0.350 0.420 3,044,000 1,075,840 0.3534 0.420 0.360 0.440 0.350 0.420 3,044,000 0.3534 0.00%
2022-06-02 0 0.420 - 0.455 - - 0 0 - 0.420 - 0.455 - - 0 - 0.00%
2022-06-01 0 0.420 0.350 0.460 - - 0 0 - 0.420 0.350 0.460 - - 0 - 0.00%
2022-05-31 0 0.420 0.315 0.460 0.410 0.420 60,000 24,980 0.4163 0.420 0.315 0.460 0.410 0.420 60,000 0.4163 3.70%
2022-05-30 0 0.405 0.330 0.420 - - 0 0 - 0.405 0.330 0.420 - - 0 - 0.00%
2022-05-27 0 0.405 0.400 0.450 0.405 0.405 4,000 1,620 0.4050 0.405 0.400 0.450 0.405 0.405 4,000 0.4050 1.25%
2022-05-26 0 0.400 0.300 0.500 - - 0 0 - 0.400 0.300 0.500 - - 0 - 0.00%
2022-05-25 0 0.400 0.325 0.480 - - 0 0 - 0.400 0.325 0.480 - - 0 - 0.00%
2022-05-24 0 0.400 0.360 0.480 - - 224,000 89,600 0.4000 0.400 0.360 0.480 - - 224,000 0.4000 0.00%
2022-05-23 0 0.400 0.350 0.450 0.400 0.400 76,000 30,400 0.4000 0.400 0.350 0.450 0.400 0.400 76,000 0.4000 -2.44%
2022-05-20 0 0.410 0.405 0.500 - - 0 0 - 0.410 0.405 0.500 - - 0 - 0.00%
2022-05-19 0 0.410 0.410 0.485 0.410 0.410 1,220,000 500,200 0.4100 0.410 0.410 0.485 0.410 0.410 1,220,000 0.4100 -2.38%
2022-05-18 0 0.420 0.410 0.450 0.420 0.420 16,000 6,720 0.4200 0.420 0.410 0.450 0.420 0.420 16,000 0.4200 1.20%
2022-05-17 0 0.415 0.410 0.455 0.410 0.420 96,000 40,140 0.4181 0.415 0.410 0.455 0.410 0.420 96,000 0.4181 1.22%
2022-05-16 0 0.410 0.400 0.450 0.405 0.420 20,000 8,300 0.4150 0.410 0.400 0.450 0.405 0.420 20,000 0.4150 -1.20%
2022-05-13 0 0.415 0.405 0.460 0.405 0.415 1,396,000 573,200 0.4106 0.415 0.405 0.460 0.405 0.415 1,396,000 0.4106 0.00%
2022-05-12 0 0.415 0.410 0.450 0.405 0.415 700,000 287,000 0.4100 0.415 0.410 0.450 0.405 0.415 700,000 0.4100 -1.19%
2022-05-11 0 0.420 0.415 0.510 0.400 0.420 1,228,000 513,640 0.4183 0.420 0.415 0.510 0.400 0.420 1,228,000 0.4183 0.00%
2022-05-10 0 0.420 0.415 0.490 0.400 0.425 144,000 59,840 0.4156 0.420 0.415 0.490 0.400 0.425 144,000 0.4156 -14.29%
2022-05-06 0 0.490 0.400 0.520 0.400 0.490 2,536,000 1,017,640 0.4013 0.490 0.400 0.520 0.400 0.490 2,536,000 0.4013 0.00%
2022-05-05 0 0.490 0.400 0.490 0.520 0.520 4,000 2,080 0.5200 0.490 0.400 0.490 0.520 0.520 4,000 0.5200 8.89%
2022-05-04 0 0.450 0.400 0.450 0.450 0.480 8,000 3,720 0.4650 0.450 0.400 0.450 0.450 0.480 8,000 0.4650 7.14%
2022-05-03 0 0.420 0.400 0.455 - - 0 0 - 0.420 0.400 0.455 - - 0 - 0.00%
2022-04-29 0 0.420 0.420 0.450 0.420 0.455 108,000 47,540 0.4402 0.420 0.420 0.450 0.420 0.455 108,000 0.4402 -3.45%
2022-04-28 0 0.435 0.435 0.455 - - 0 0 - 0.435 0.435 0.455 - - 0 - 1.16%
2022-04-27 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 1.18%
2022-04-26 0 0.425 0.420 0.520 - - 0 0 - 0.425 0.420 0.520 - - 0 - 0.00%
2022-04-25 0 0.425 0.405 0.480 0.385 0.530 64,000 27,920 0.4363 0.425 0.405 0.480 0.385 0.530 64,000 0.4363 -4.49%
2022-04-22 0 0.445 0.380 0.445 0.390 0.450 172,000 72,440 0.4212 0.445 0.380 0.445 0.390 0.450 172,000 0.4212 12.66%
2022-04-21 0 0.395 0.395 0.520 0.390 0.395 28,000 11,040 0.3943 0.395 0.395 0.520 0.390 0.395 28,000 0.3943 -7.06%
2022-04-20 0 0.425 0.395 0.430 0.410 0.435 40,000 16,760 0.4190 0.425 0.395 0.430 0.410 0.435 40,000 0.4190 3.66%
2022-04-19 0 0.410 0.395 0.580 0.410 0.425 28,000 11,720 0.4186 0.410 0.395 0.580 0.410 0.425 28,000 0.4186 -6.82%
2022-04-14 0 0.440 0.440 0.520 - - 0 0 - 0.440 0.440 0.520 - - 0 - 0.00%
2022-04-13 0 0.440 0.395 0.440 0.450 0.450 72,000 32,400 0.4500 0.440 0.395 0.440 0.450 0.450 72,000 0.4500 -2.22%
2022-04-12 0 0.450 0.325 0.600 0.440 0.450 68,000 30,080 0.4424 0.450 0.325 0.600 0.440 0.450 68,000 0.4424 0.00%
2022-04-11 0 0.450 0.400 0.600 - - 0 0 - 0.450 0.400 0.600 - - 0 - 0.00%
2022-04-08 0 0.450 0.450 0.530 0.450 0.460 56,000 25,280 0.4514 0.450 0.450 0.530 0.450 0.460 56,000 0.4514 2.27%
2022-04-07 0 0.440 0.435 0.500 0.440 0.440 20,000 8,800 0.4400 0.440 0.435 0.500 0.440 0.440 20,000 0.4400 1.15%
2022-04-06 0 0.435 0.435 0.450 0.430 0.435 248,000 107,840 0.4348 0.435 0.435 0.450 0.430 0.435 248,000 0.4348 3.57%
2022-04-04 0 0.420 0.390 0.450 - - 0 0 - 0.420 0.390 0.450 - - 0 - 0.00%
2022-04-01 0 0.420 0.385 0.420 0.435 0.445 32,000 14,000 0.4375 0.420 0.385 0.420 0.435 0.445 32,000 0.4375 -3.45%
2022-03-31 0 0.435 0.400 0.435 0.380 0.440 1,356,020 532,146 0.3924 0.435 0.400 0.435 0.380 0.440 1,356,020 0.3924 20.83%
2022-03-30 0 0.360 0.320 0.395 0.360 0.360 2,836,000 1,020,960 0.3600 0.360 0.320 0.395 0.360 0.360 2,836,000 0.3600 0.00%
2022-03-29 0 0.360 0.295 0.390 0.360 0.390 2,592,000 934,960 0.3607 0.360 0.295 0.390 0.360 0.390 2,592,000 0.3607 -5.26%
2022-03-28 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - -3.80%
2022-03-25 0 0.395 0.335 0.395 0.335 0.395 8,000 2,920 0.3650 0.395 0.335 0.395 0.335 0.395 8,000 0.3650 5.33%
2022-03-24 0 0.375 0.335 0.380 0.375 0.400 84,000 31,720 0.3776 0.375 0.335 0.380 0.375 0.400 84,000 0.3776 0.00%
2022-03-23 0 0.375 0.335 0.375 0.375 0.380 92,000 34,720 0.3774 0.375 0.335 0.375 0.375 0.380 92,000 0.3774 20.97%
2022-03-22 0 0.310 0.310 0.320 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.320 0.310 0.310 4,000 0.3100 -3.12%
2022-03-21 0 0.320 0.295 0.320 0.300 0.340 24,000 7,360 0.3067 0.320 0.295 0.320 0.300 0.340 24,000 0.3067 4.92%
2022-03-18 0 0.305 0.280 0.350 - - 0 0 - 0.305 0.280 0.350 - - 0 - 0.00%
2022-03-17 0 0.305 0.305 0.380 0.285 0.295 12,000 3,500 0.2917 0.305 0.305 0.380 0.285 0.295 12,000 0.2917 -3.17%
2022-03-16 0 0.315 0.315 0.350 0.310 0.310 28,000 8,720 0.3114 0.315 0.315 0.350 0.310 0.310 28,000 0.3114 1.61%
2022-03-15 0 0.310 0.280 0.310 0.305 0.310 64,000 19,660 0.3072 0.310 0.280 0.310 0.305 0.310 64,000 0.3072 -11.43%
2022-03-14 0 0.350 0.300 0.375 0.355 0.375 60,000 21,380 0.3563 0.350 0.300 0.375 0.355 0.375 60,000 0.3563 -6.67%
2022-03-11 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - -1.32%
2022-03-10 0 0.380 0.375 0.400 0.380 0.380 24,000 8,800 0.3667 0.380 0.375 0.400 0.380 0.380 24,000 0.3667 0.00%
2022-03-09 0 0.380 0.360 0.385 0.360 0.380 44,000 16,640 0.3782 0.380 0.360 0.385 0.360 0.380 44,000 0.3782 5.56%
2022-03-08 0 0.360 0.360 0.380 0.360 0.370 88,000 31,940 0.3630 0.360 0.360 0.380 0.360 0.370 88,000 0.3630 0.00%
2022-03-07 0 0.360 0.360 0.385 0.360 0.365 48,000 17,300 0.3604 0.360 0.360 0.385 0.360 0.365 48,000 0.3604 -7.69%
2022-03-04 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - -1.27%
2022-03-03 0 0.395 0.360 0.405 0.385 0.395 52,000 20,460 0.3935 0.395 0.360 0.405 0.385 0.395 52,000 0.3935 1.28%
2022-03-02 0 0.390 0.390 0.410 0.390 0.390 24,000 9,360 0.3900 0.390 0.390 0.410 0.390 0.390 24,000 0.3900 -4.88%
2022-03-01 0 0.410 0.385 0.410 0.410 0.410 40,000 16,400 0.4100 0.410 0.385 0.410 0.410 0.410 40,000 0.4100 0.00%
2022-02-28 0 0.410 0.385 0.430 - - 0 0 - 0.410 0.385 0.430 - - 0 - -1.20%
2022-02-25 0 0.415 0.385 0.415 0.430 0.430 60,000 25,800 0.4300 0.415 0.385 0.415 0.430 0.430 60,000 0.4300 5.06%
2022-02-24 0 0.395 0.390 0.425 0.390 0.395 160,000 63,040 0.3940 0.395 0.390 0.425 0.390 0.395 160,000 0.3940 -7.06%
2022-02-23 0 0.425 0.400 0.425 0.400 0.430 16,000 6,760 0.4225 0.425 0.400 0.425 0.400 0.430 16,000 0.4225 6.25%
2022-02-22 0 0.400 0.370 0.425 - - 0 0 - 0.400 0.370 0.425 - - 0 - 0.00%
2022-02-21 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2022-02-18 0 0.400 0.390 0.445 - - 0 0 - 0.400 0.390 0.445 - - 0 - 0.00%
2022-02-17 0 0.400 0.400 0.450 0.400 0.430 16,000 6,520 0.4075 0.400 0.400 0.450 0.400 0.430 16,000 0.4075 -1.23%
2022-02-16 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2022-02-15 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2022-02-14 0 0.405 0.370 0.430 0.390 0.405 76,000 30,660 0.4034 0.405 0.370 0.430 0.390 0.405 76,000 0.4034 3.85%
2022-02-11 0 0.390 0.390 0.440 0.390 0.390 72,000 28,080 0.3900 0.390 0.390 0.440 0.390 0.390 72,000 0.3900 -4.88%
2022-02-10 0 0.410 0.385 0.440 0.400 0.410 84,000 34,320 0.4086 0.410 0.385 0.440 0.400 0.410 84,000 0.4086 0.00%
2022-02-09 0 0.410 0.370 0.440 0.410 0.410 152,000 62,320 0.4100 0.410 0.370 0.440 0.410 0.410 152,000 0.4100 2.50%
2022-02-08 0 0.400 0.370 0.425 0.400 0.400 4,000 1,600 0.4000 0.400 0.370 0.425 0.400 0.400 4,000 0.4000 -11.11%
2022-02-07 0 0.450 0.365 0.450 0.450 0.450 16,000 7,200 0.4500 0.450 0.365 0.450 0.450 0.450 16,000 0.4500 12.50%
2022-02-04 0 0.400 0.400 0.460 0.395 0.395 8,000 3,160 0.3950 0.400 0.400 0.460 0.395 0.395 8,000 0.3950 2.56%
2022-01-31 0 0.390 0.360 0.430 0.390 0.390 48,000 18,720 0.3900 0.390 0.360 0.430 0.390 0.390 48,000 0.3900 0.00%
2022-01-28 0 0.390 0.365 0.400 0.365 0.390 228,000 88,720 0.3891 0.390 0.365 0.400 0.365 0.390 228,000 0.3891 0.00%
2022-01-27 0 0.390 0.380 0.410 0.390 0.400 232,000 91,480 0.3943 0.390 0.380 0.410 0.390 0.400 232,000 0.3943 -6.02%
2022-01-26 0 0.415 0.385 0.415 0.415 0.430 28,000 11,680 0.4171 0.415 0.385 0.415 0.415 0.430 28,000 0.4171 9.21%
2022-01-25 0 0.380 0.380 0.400 0.380 0.405 252,000 100,820 0.4001 0.380 0.380 0.400 0.380 0.405 252,000 0.4001 -3.80%
2022-01-24 0 0.395 0.395 0.400 0.385 0.400 100,000 39,460 0.3946 0.395 0.395 0.400 0.385 0.400 100,000 0.3946 -1.25%
2022-01-21 0 0.400 0.385 0.400 0.385 0.400 160,000 63,760 0.3985 0.400 0.385 0.400 0.385 0.400 160,000 0.3985 -6.98%
2022-01-20 0 0.430 0.385 0.430 0.395 0.430 88,000 35,560 0.4041 0.430 0.385 0.430 0.395 0.430 88,000 0.4041 4.88%
2022-01-19 0 0.410 0.390 0.410 0.375 0.420 752,000 291,000 0.3870 0.410 0.390 0.410 0.375 0.420 752,000 0.3870 2.50%
2022-01-18 0 0.400 0.400 0.435 0.400 0.400 8,000 3,200 0.4000 0.400 0.400 0.435 0.400 0.400 8,000 0.4000 -1.23%
2022-01-17 0 0.405 0.380 0.410 0.405 0.405 500,000 202,500 0.4050 0.405 0.380 0.410 0.405 0.405 500,000 0.4050 -1.22%
2022-01-14 0 0.410 0.410 0.425 0.410 0.425 188,000 77,440 0.4119 0.410 0.410 0.425 0.410 0.425 188,000 0.4119 -3.53%
2022-01-13 0 0.425 0.410 0.425 0.425 0.465 96,000 42,380 0.4415 0.425 0.410 0.425 0.425 0.465 96,000 0.4415 -3.41%
2022-01-12 0 0.440 0.405 0.440 0.440 0.440 48,000 21,120 0.4400 0.440 0.405 0.440 0.440 0.440 48,000 0.4400 -1.12%
2022-01-11 0 0.445 0.425 0.445 0.415 0.450 108,000 48,000 0.4444 0.445 0.425 0.445 0.415 0.450 108,000 0.4444 1.14%
2022-01-10 0 0.440 0.405 0.450 0.440 0.450 516,000 227,200 0.4403 0.440 0.405 0.450 0.440 0.450 516,000 0.4403 -1.12%
2022-01-07 0 0.445 0.405 0.450 0.400 0.450 140,000 62,280 0.4449 0.445 0.405 0.450 0.400 0.450 140,000 0.4449 0.00%
2022-01-06 0 0.445 0.405 0.445 0.410 0.445 732,000 319,920 0.4370 0.445 0.405 0.445 0.410 0.445 732,000 0.4370 4.71%
2022-01-05 0 0.425 0.425 0.480 0.415 0.440 1,116,000 476,460 0.4269 0.425 0.425 0.480 0.415 0.440 1,116,000 0.4269 -7.61%
2022-01-04 0 0.460 0.450 0.470 0.440 0.480 808,000 382,120 0.4729 0.460 0.450 0.470 0.440 0.480 808,000 0.4729 2.22%
2022-01-03 0 0.450 0.440 0.450 0.450 0.470 192,000 86,800 0.4521 0.450 0.440 0.450 0.450 0.470 192,000 0.4521 -4.26%
2021-12-31 0 0.470 0.450 0.540 0.440 0.520 188,000 94,160 0.5009 0.470 0.450 0.540 0.440 0.520 188,000 0.5009 -12.96%
2021-12-30 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2021-12-29 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2021-12-28 0 0.540 0.530 0.540 0.540 0.540 160,000 86,400 0.5400 0.540 0.530 0.540 0.540 0.540 160,000 0.5400 3.85%
2021-12-24 0 0.520 0.500 0.520 0.500 0.520 128,000 65,120 0.5088 0.520 0.500 0.520 0.500 0.520 128,000 0.5088 -3.70%
2021-12-23 0 0.540 0.540 0.560 0.500 0.540 408,000 206,240 0.5055 0.540 0.540 0.560 0.500 0.540 408,000 0.5055 -8.47%
2021-12-22 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2021-12-21 0 0.600 0.530 0.630 0.540 0.600 16,000 9,040 0.5650 0.600 0.530 0.630 0.540 0.600 16,000 0.5650 11.11%
2021-12-20 0 0.540 0.540 0.570 0.520 0.570 112,000 61,040 0.5450 0.540 0.540 0.570 0.520 0.570 112,000 0.5450 -6.90%
2021-12-17 0 0.580 0.570 0.600 0.560 0.610 304,000 179,040 0.5889 0.580 0.570 0.600 0.560 0.610 304,000 0.5889 -3.33%
2021-12-16 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2021-12-15 0 0.600 0.600 0.660 0.600 0.620 36,000 22,000 0.6111 0.600 0.600 0.660 0.600 0.620 36,000 0.6111 -1.64%
2021-12-14 0 0.610 0.600 0.680 - - 0 0 - 0.610 0.600 0.680 - - 0 - 0.00%
2021-12-13 0 0.610 0.600 0.660 0.600 0.620 160,000 97,640 0.6103 0.610 0.600 0.660 0.600 0.620 160,000 0.6103 -1.61%
2021-12-10 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 0.00%
2021-12-09 0 0.620 0.620 0.660 0.620 0.620 16,000 9,920 0.6200 0.620 0.620 0.660 0.620 0.620 16,000 0.6200 0.00%
2021-12-08 0 0.620 0.620 0.650 0.620 0.620 52,000 32,240 0.6200 0.620 0.620 0.650 0.620 0.620 52,000 0.6200 0.00%
2021-12-07 0 0.620 0.600 0.670 0.620 0.630 172,000 107,240 0.6235 0.620 0.600 0.670 0.620 0.630 172,000 0.6235 -7.46%
2021-12-06 0 0.670 0.630 0.670 0.630 0.670 28,000 17,960 0.6414 0.670 0.630 0.670 0.630 0.670 28,000 0.6414 0.00%
2021-12-03 0 0.670 0.650 0.670 0.670 0.700 964,000 649,800 0.6741 0.670 0.650 0.670 0.670 0.700 964,000 0.6741 -1.47%
2021-12-02 0 0.680 0.650 0.700 0.630 0.680 244,000 165,320 0.6775 0.680 0.650 0.700 0.630 0.680 244,000 0.6775 0.00%
2021-12-01 0 0.680 0.680 0.700 0.660 0.680 40,000 27,120 0.6780 0.680 0.680 0.700 0.660 0.680 40,000 0.6780 1.49%
2021-11-30 0 0.670 0.670 0.700 0.660 0.720 52,000 35,400 0.6808 0.670 0.670 0.700 0.660 0.720 52,000 0.6808 -4.29%
2021-11-29 0 0.700 0.640 0.720 0.640 0.700 116,000 79,600 0.6862 0.700 0.640 0.720 0.640 0.700 116,000 0.6862 6.06%
2021-11-26 0 0.660 0.650 0.670 0.660 0.700 396,000 273,800 0.6914 0.660 0.650 0.670 0.660 0.700 396,000 0.6914 0.00%
2021-11-25 0 0.660 0.630 0.700 0.660 0.700 292,000 204,240 0.6995 0.660 0.630 0.700 0.660 0.700 292,000 0.6995 -5.71%
2021-11-24 0 0.700 0.660 0.700 0.680 0.700 20,000 13,680 0.6840 0.700 0.660 0.700 0.680 0.700 20,000 0.6840 0.00%
2021-11-23 0 0.700 0.680 0.700 0.630 0.700 336,000 232,800 0.6929 0.700 0.680 0.700 0.630 0.700 336,000 0.6929 2.94%
2021-11-22 0 0.680 0.640 0.680 0.640 0.700 104,000 68,360 0.6573 0.680 0.640 0.680 0.640 0.700 104,000 0.6573 1.49%
2021-11-19 0 0.670 0.670 0.690 - - 0 0 - 0.670 0.670 0.690 - - 0 - 0.00%
2021-11-18 0 0.670 0.660 0.680 0.670 0.710 612,000 423,080 0.6913 0.670 0.660 0.680 0.670 0.710 612,000 0.6913 1.52%
2021-11-17 0 0.660 0.660 0.680 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.680 0.660 0.660 4,000 0.6600 0.00%
2021-11-16 0 0.660 0.650 0.660 0.640 0.700 1,180,000 789,120 0.6687 0.660 0.650 0.660 0.640 0.700 1,180,000 0.6687 0.00%
2021-11-15 0 0.660 0.650 0.660 0.630 0.680 1,440,000 935,120 0.6494 0.660 0.650 0.660 0.630 0.680 1,440,000 0.6494 4.76%
2021-11-12 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2021-11-11 0 0.630 0.630 0.640 0.620 0.630 96,000 60,160 0.6267 0.630 0.630 0.640 0.620 0.630 96,000 0.6267 5.00%
2021-11-10 0 0.600 0.600 0.630 0.600 0.630 148,000 91,560 0.6186 0.600 0.600 0.630 0.600 0.630 148,000 0.6186 -4.76%
2021-11-09 0 0.630 0.620 0.630 0.620 0.650 224,000 140,560 0.6275 0.630 0.620 0.630 0.620 0.650 224,000 0.6275 1.61%
2021-11-08 0 0.620 0.620 0.650 0.620 0.640 20,000 12,520 0.6260 0.620 0.620 0.650 0.620 0.640 20,000 0.6260 -6.06%
2021-11-05 0 0.660 0.640 0.700 0.640 0.660 84,000 54,480 0.6486 0.660 0.640 0.700 0.640 0.660 84,000 0.6486 0.00%
2021-11-04 0 0.660 0.650 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.650 0.660 0.660 0.660 4,000 0.6600 -1.49%
2021-11-03 0 0.670 0.670 0.720 0.650 0.720 248,000 169,320 0.6827 0.670 0.670 0.720 0.650 0.720 248,000 0.6827 -2.90%
2021-11-02 0 0.690 0.690 0.700 0.680 0.700 36,000 24,800 0.6889 0.690 0.690 0.700 0.680 0.700 36,000 0.6889 1.47%
2021-11-01 0 0.680 0.680 0.720 0.670 0.780 400,000 281,760 0.7044 0.680 0.680 0.720 0.670 0.780 400,000 0.7044 -4.23%
2021-10-29 0 0.710 0.660 0.710 0.650 0.710 204,000 137,080 0.6720 0.710 0.660 0.710 0.650 0.710 204,000 0.6720 2.90%
2021-10-28 0 0.690 0.690 0.700 0.670 0.720 208,000 146,880 0.7062 0.690 0.690 0.700 0.670 0.720 208,000 0.7062 -4.17%
2021-10-27 0 0.720 0.690 0.720 0.640 0.740 272,000 192,600 0.7081 0.720 0.690 0.720 0.640 0.740 272,000 0.7081 4.35%
2021-10-26 0 0.690 0.650 0.690 0.680 0.730 40,000 27,600 0.6900 0.690 0.650 0.690 0.680 0.730 40,000 0.6900 4.55%
2021-10-25 0 0.660 0.660 0.710 0.660 0.720 24,000 16,080 0.6700 0.660 0.660 0.710 0.660 0.720 24,000 0.6700 -4.35%
2021-10-22 0 0.690 0.660 0.690 0.660 0.690 72,000 48,720 0.6767 0.690 0.660 0.690 0.660 0.690 72,000 0.6767 6.15%
2021-10-21 0 0.650 0.650 0.680 0.650 0.670 104,000 69,040 0.6638 0.650 0.650 0.680 0.650 0.670 104,000 0.6638 -2.99%
2021-10-20 0 0.670 0.670 0.700 0.670 0.740 292,000 203,800 0.6979 0.670 0.670 0.700 0.670 0.740 292,000 0.6979 3.08%
2021-10-19 0 0.650 0.650 0.670 0.640 0.690 188,000 124,640 0.6630 0.650 0.650 0.670 0.640 0.690 188,000 0.6630 4.84%
2021-10-18 0 0.620 0.610 0.630 0.610 0.630 112,000 69,680 0.6221 0.620 0.610 0.630 0.610 0.630 112,000 0.6221 -4.62%
2021-10-15 0 0.650 0.650 0.670 0.630 0.650 476,000 304,480 0.6397 0.650 0.650 0.670 0.630 0.650 476,000 0.6397 -1.52%
2021-10-12 0 0.660 0.660 0.690 0.650 0.690 260,000 174,720 0.6720 0.660 0.660 0.690 0.650 0.690 260,000 0.6720 -2.94%
2021-10-11 0 0.680 0.680 0.700 0.670 0.700 328,000 222,560 0.6785 0.680 0.680 0.700 0.670 0.700 328,000 0.6785 -5.56%
2021-10-08 0 0.720 0.680 0.720 0.660 0.720 580,000 398,320 0.6868 0.720 0.680 0.720 0.660 0.720 580,000 0.6868 2.86%
2021-10-07 0 0.700 0.680 0.720 0.690 0.710 112,000 77,840 0.6950 0.700 0.680 0.720 0.690 0.710 112,000 0.6950 -4.11%
2021-10-06 0 0.730 0.690 0.740 0.690 0.730 424,000 298,760 0.7046 0.730 0.690 0.740 0.690 0.730 424,000 0.7046 2.82%
2021-10-05 0 0.710 0.700 0.710 0.690 0.720 408,000 287,280 0.7041 0.710 0.700 0.710 0.690 0.720 408,000 0.7041 -4.05%
2021-10-04 0 0.740 0.730 0.740 0.700 0.740 416,000 299,880 0.7209 0.740 0.730 0.740 0.700 0.740 416,000 0.7209 2.78%
2021-09-30 0 0.720 0.710 0.720 0.710 0.750 644,000 461,600 0.7168 0.720 0.710 0.720 0.710 0.750 644,000 0.7168 -2.70%
2021-09-29 0 0.740 0.730 0.740 0.730 0.780 980,000 736,880 0.7519 0.740 0.730 0.740 0.730 0.780 980,000 0.7519 -5.13%
2021-09-28 0 0.780 0.770 0.780 0.760 0.840 1,212,000 968,520 0.7991 0.780 0.770 0.780 0.760 0.840 1,212,000 0.7991 -7.14%
2021-09-27 0 0.840 0.830 0.840 0.820 0.870 732,000 617,560 0.8437 0.840 0.830 0.840 0.820 0.870 732,000 0.8437 -3.45%
2021-09-24 0 0.870 0.870 0.920 0.860 0.930 236,000 210,720 0.8929 0.870 0.870 0.920 0.860 0.930 236,000 0.8929 -7.45%
2021-09-23 0 0.940 0.900 0.940 0.920 0.970 548,000 513,600 0.9372 0.940 0.900 0.940 0.920 0.970 548,000 0.9372 -3.09%
2021-09-21 0 0.970 0.950 0.970 0.900 0.970 392,000 363,000 0.9260 0.970 0.950 0.970 0.900 0.970 392,000 0.9260 2.11%
2021-09-20 0 0.950 0.940 0.970 0.930 1.050 460,000 441,800 0.9604 0.950 0.940 0.970 0.930 1.050 460,000 0.9604 -8.65%
2021-09-17 0 1.040 1.000 1.040 1.000 1.070 1,064,000 1,096,520 1.0306 1.040 1.000 1.040 1.000 1.070 1,064,000 1.0306 -1.89%
2021-09-16 0 1.060 1.030 1.050 1.000 1.080 1,488,000 1,543,720 1.0374 1.060 1.030 1.050 1.000 1.080 1,488,000 1.0374 -0.93%
2021-09-15 0 1.070 1.010 1.070 0.920 1.120 4,464,000 4,674,920 1.0472 1.070 1.010 1.070 0.920 1.120 4,464,000 1.0472 9.18%
2021-09-14 0 0.980 0.970 0.980 0.830 1.080 6,580,000 6,013,760 0.9139 0.980 0.970 0.980 0.830 1.080 6,580,000 0.9139 -1.01%
2021-09-13 0 0.990 0.980 0.990 0.980 1.030 2,144,000 2,151,680 1.0036 0.990 0.980 0.990 0.980 1.030 2,144,000 1.0036 -5.71%
2021-09-10 0 1.050 1.040 1.050 1.050 1.110 1,828,000 1,946,320 1.0647 1.050 1.040 1.050 1.050 1.110 1,828,000 1.0647 -4.55%
2021-09-09 0 1.100 1.100 1.120 1.080 1.190 3,448,000 3,877,040 1.1244 1.100 1.100 1.120 1.080 1.190 3,448,000 1.1244 -1.79%
2021-09-08 0 1.120 1.120 1.130 1.060 1.230 4,988,000 5,662,800 1.1353 1.120 1.120 1.130 1.060 1.230 4,988,000 1.1353 -0.88%
2021-09-07 0 1.130 1.120 1.130 0.980 1.160 11,016,080 11,770,280 1.0685 1.130 1.120 1.130 0.980 1.160 11,016,080 1.0685 -7.38%
2021-09-06 0 1.220 1.210 1.220 1.200 1.990 19,808,080 25,885,096 1.3068 1.220 1.210 1.220 1.200 1.990 19,808,080 1.3068 -45.29%
2021-09-03 0 2.230 2.230 2.280 1.930 4.200 19,184,000 71,003,840 3.7012 2.230 2.230 2.280 1.930 4.200 19,184,000 3.7012 -46.65%
2021-09-02 0 4.180 4.170 4.180 4.020 4.300 56,900,000 237,944,600 4.1818 4.180 4.170 4.180 4.020 4.300 56,900,000 4.1818 0.24%
2021-09-01 0 4.170 3.940 4.000 3.820 4.210 15,876,000 63,317,880 3.9883 4.170 3.940 4.000 3.820 4.210 15,876,000 3.9883 1.21%
2021-08-31 0 4.120 4.070 4.120 3.800 4.300 12,072,000 48,748,400 4.0381 4.120 4.070 4.120 3.800 4.300 12,072,000 4.0381 -1.67%
2021-08-30 0 4.190 3.940 4.190 3.930 4.400 9,204,000 38,458,360 4.1784 4.190 3.940 4.190 3.930 4.400 9,204,000 4.1784 -2.78%
2021-08-27 0 4.310 4.290 4.310 4.110 4.590 8,772,000 37,635,840 4.2905 4.310 4.290 4.310 4.110 4.590 8,772,000 4.2905 6.95%
2021-08-26 0 4.030 4.000 4.030 3.910 4.720 8,356,000 35,755,120 4.2790 4.030 4.000 4.030 3.910 4.720 8,356,000 4.2790 -5.84%
2021-08-25 0 4.280 4.280 4.340 3.520 4.550 10,172,000 41,379,840 4.0680 4.280 4.280 4.340 3.520 4.550 10,172,000 4.0680 14.75%
2021-08-24 0 3.730 3.630 3.730 2.600 3.730 8,376,000 25,294,600 3.0199 3.730 3.630 3.730 2.600 3.730 8,376,000 3.0199 19.55%
2021-08-23 0 3.120 3.100 3.180 3.030 3.200 9,172,000 28,355,640 3.0915 3.120 3.100 3.180 3.030 3.200 9,172,000 3.0915 -8.24%
2021-08-20 0 3.400 3.350 3.580 3.010 4.550 3,428,000 12,435,440 3.6276 3.400 3.350 3.580 3.010 4.550 3,428,000 3.6276 7.94%
2021-08-19 0 3.150 3.150 3.400 2.770 3.420 4,028,000 12,099,560 3.0039 3.150 3.150 3.400 2.770 3.420 4,028,000 3.0039 15.38%
2021-08-18 0 2.730 2.730 2.950 2.320 2.800 2,340,000 6,145,360 2.6262 2.730 2.730 2.950 2.320 2.800 2,340,000 2.6262 16.67%
2021-08-17 0 2.340 2.340 2.600 2.310 2.340 2,984,000 6,974,840 2.3374 2.340 2.340 2.600 2.310 2.340 2,984,000 2.3374 -0.85%
2021-08-16 0 2.360 2.360 2.600 2.310 2.370 1,260,000 2,969,360 2.3566 2.360 2.360 2.600 2.310 2.370 1,260,000 2.3566 -2.07%
2021-08-13 0 2.410 2.410 - 2.300 2.480 320,000 755,800 2.3619 2.410 2.410 - 2.300 2.480 320,000 2.3619 8.56%
2021-08-12 0 2.220 2.270 2.380 2.180 2.380 280,000 631,920 2.2569 2.220 2.270 2.380 2.180 2.380 280,000 2.2569 9.90%
2021-08-11 0 2.020 2.020 2.300 2.010 2.020 1,008,000 2,036,120 2.0200 2.020 2.020 2.300 2.010 2.020 1,008,000 2.0200 0.50%
2021-08-10 0 2.010 2.010 2.300 2.010 2.030 2,764,000 5,585,840 2.0209 2.010 2.010 2.300 2.010 2.030 2,764,000 2.0209 0.00%
2021-08-09 0 2.010 2.010 2.300 2.010 2.020 868,000 1,746,280 2.0118 2.010 2.010 2.300 2.010 2.020 868,000 2.0118 -2.43%
2021-08-06 0 2.060 2.060 2.300 2.060 2.080 168,000 348,520 2.0745 2.060 2.060 2.300 2.060 2.080 168,000 2.0745 -1.44%
2021-08-05 0 2.090 2.080 2.300 2.050 2.200 1,248,000 2,585,920 2.0721 2.090 2.080 2.300 2.050 2.200 1,248,000 2.0721 0.48%
2021-08-04 0 2.080 2.080 2.150 2.010 2.200 992,000 2,016,760 2.0330 2.080 2.080 2.150 2.010 2.200 992,000 2.0330 -5.88%
2021-08-03 0 2.210 2.200 2.490 2.200 2.500 44,000 101,760 2.3127 2.210 2.200 2.490 2.200 2.500 44,000 2.3127 -11.95%
2021-08-02 0 2.510 2.500 2.630 - - 0 0 - 2.510 2.500 2.630 - - 0 - 0.00%
2021-07-30 0 2.510 2.510 2.630 2.500 2.520 12,000 30,120 2.5100 2.510 2.510 2.630 2.500 2.520 12,000 2.5100 -1.57%
2021-07-29 0 2.550 2.530 2.670 2.510 2.680 20,000 53,040 2.6520 2.550 2.530 2.670 2.510 2.680 20,000 2.6520 -7.27%
2021-07-28 0 2.750 2.750 2.900 - - 0 0 - 2.750 2.750 2.900 - - 0 - 0.36%
2021-07-27 0 2.740 2.740 2.900 2.730 2.740 20,000 54,720 2.7360 2.740 2.740 2.900 2.730 2.740 20,000 2.7360 -2.14%
2021-07-26 0 2.800 2.790 2.940 2.790 2.900 32,000 90,120 2.8163 2.800 2.790 2.940 2.790 2.900 32,000 2.8163 11.11%
2021-07-23 0 2.520 2.520 2.590 2.500 2.700 16,000 41,640 2.6025 2.520 2.520 2.590 2.500 2.700 16,000 2.6025 -6.67%
2021-07-22 0 2.700 2.500 2.700 - - 0 0 - 2.700 2.500 2.700 - - 0 - -3.23%
2021-07-21 0 2.790 - 2.900 - - 0 0 - 2.790 - 2.900 - - 0 - 0.00%
2021-07-20 0 2.790 2.270 2.800 2.500 2.790 36,000 91,160 2.5322 2.790 2.270 2.800 2.500 2.790 36,000 2.5322 11.16%
2021-07-19 0 2.510 2.510 2.630 2.510 2.800 16,000 43,240 2.7025 2.510 2.510 2.630 2.510 2.800 16,000 2.7025 -10.36%
2021-07-16 0 2.800 2.500 2.870 2.800 2.800 24,000 67,200 2.8000 2.800 2.500 2.870 2.800 2.800 24,000 2.8000 3.70%
2021-07-15 0 2.700 2.600 2.800 2.700 2.800 12,000 32,800 2.7333 2.700 2.600 2.800 2.700 2.800 12,000 2.7333 -3.57%
2021-07-14 0 2.800 2.700 2.960 - - 0 0 - 2.800 2.700 2.960 - - 0 - 0.00%
2021-07-13 0 2.800 2.710 2.850 - - 0 0 - 2.800 2.710 2.850 - - 0 - 0.00%
2021-07-12 0 2.800 2.800 2.980 2.800 3.000 36,000 106,120 2.9478 2.800 2.800 2.980 2.800 3.000 36,000 2.9478 0.72%
2021-07-09 0 2.780 2.500 3.000 2.780 2.780 12,000 34,200 2.8500 2.780 2.500 3.000 2.780 2.780 12,000 2.8500 2.96%
2021-07-08 0 2.700 2.680 2.700 2.700 3.150 88,000 263,040 2.9891 2.700 2.680 2.700 2.700 3.150 88,000 2.9891 -14.29%
2021-07-07 0 3.150 - 3.140 3.180 3.200 48,000 153,200 3.1917 3.150 - 3.140 3.180 3.200 48,000 3.1917 -8.70%
2021-07-06 0 3.450 3.200 3.450 3.110 3.450 52,000 170,800 3.2846 3.450 3.200 3.450 3.110 3.450 52,000 3.2846 0.00%
2021-07-05 0 3.450 3.500 3.530 3.200 3.500 24,000 80,960 3.3733 3.450 3.500 3.530 3.200 3.500 24,000 3.3733 7.81%
2021-07-02 0 3.200 - 3.300 3.000 3.440 16,000 50,960 3.1850 3.200 - 3.300 3.000 3.440 16,000 3.1850 -7.25%
2021-06-30 0 3.450 3.110 3.450 3.100 3.450 36,000 119,720 3.3256 3.450 3.110 3.450 3.100 3.450 36,000 3.3256 4.55%
2021-06-29 0 3.300 3.000 3.500 3.000 3.300 164,000 507,800 3.0963 3.300 3.000 3.500 3.000 3.300 164,000 3.0963 7.49%
2021-06-28 0 3.070 2.800 3.070 2.750 3.070 115,000 330,710 2.8757 3.070 2.800 3.070 2.750 3.070 115,000 2.8757 0.33%
2021-06-25 0 3.060 - 3.060 3.060 3.060 36,000 110,160 3.0600 3.060 - 3.060 3.060 3.060 36,000 3.0600 -0.65%
2021-06-24 0 3.080 - 3.080 2.900 3.080 44,000 134,440 3.0555 3.080 - 3.080 2.900 3.080 44,000 3.0555 12.00%
2021-06-23 0 2.750 - 2.750 2.750 3.090 64,000 184,160 2.8775 2.750 - 2.750 2.750 3.090 64,000 2.8775 -8.03%
2021-06-22 0 2.990 2.500 3.000 2.750 2.990 44,000 122,920 2.7936 2.990 2.500 3.000 2.750 2.990 44,000 2.7936 8.73%
2021-06-21 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2021-06-18 0 2.750 - 2.750 2.750 2.750 36,000 99,000 2.7500 2.750 - 2.750 2.750 2.750 36,000 2.7500 0.00%
2021-06-17 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2021-06-16 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2021-06-15 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2021-06-11 0 2.750 - 2.800 - - 0 0 - 2.750 - 2.800 - - 0 - 0.00%
2021-06-10 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2021-06-09 0 2.750 - 2.900 - - 0 0 - 2.750 - 2.900 - - 0 - 0.00%
2021-06-08 0 2.750 2.700 2.750 - - 0 0 - 2.750 2.700 2.750 - - 0 - 0.00%
2021-06-07 0 2.750 - 2.750 2.750 2.750 96,000 264,000 2.7500 2.750 - 2.750 2.750 2.750 96,000 2.7500 -5.17%
2021-06-04 0 2.900 - 2.820 - - 0 0 - 2.900 - 2.820 - - 0 - 0.00%
2021-06-03 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-06-02 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-06-01 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-31 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-28 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-27 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-26 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-25 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-24 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-21 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-20 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-18 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-17 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-14 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-13 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-12 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-11 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-10 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-07 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-06 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-05 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-05-04 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-05-03 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-04-30 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-04-29 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-04-28 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-04-27 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-04-26 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-04-23 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-04-22 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-04-21 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-04-20 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-04-19 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-04-16 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-04-15 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-04-14 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-04-13 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-04-12 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-04-09 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-04-08 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-04-07 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-04-01 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-31 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-30 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-29 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-26 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-25 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-03-24 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-03-23 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - 0.00%
2021-03-22 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-19 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-18 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-17 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-16 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-03-15 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-03-12 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-03-11 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-03-10 0 2.900 - 2.990 - - 0 0 - 2.900 - 2.990 - - 0 - 0.00%
2021-03-09 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-08 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-05 0 2.900 - 3.000 - - 0 0 - 2.900 - 3.000 - - 0 - 0.00%
2021-03-04 0 2.900 2.500 2.990 - - 0 0 - 2.900 2.500 2.990 - - 0 - 0.00%
2021-03-03 0 2.900 2.500 2.990 - - 0 0 - 2.900 2.500 2.990 - - 0 - 0.00%
2021-03-02 0 2.900 2.500 2.990 - - 0 0 - 2.900 2.500 2.990 - - 0 - 0.00%
2021-03-01 0 2.900 2.500 3.000 - - 0 0 - 2.900 2.500 3.000 - - 0 - 0.00%
2021-02-26 0 2.900 2.500 3.000 - - 0 0 - 2.900 2.500 3.000 - - 0 - 0.00%
2021-02-25 0 2.900 2.900 3.000 - - 0 0 - 2.900 2.900 3.000 - - 0 - 0.00%
2021-02-24 0 2.900 2.500 3.000 - - 0 0 - 2.900 2.500 3.000 - - 0 - 0.00%
2021-02-23 0 2.900 2.500 3.000 - - 0 0 - 2.900 2.500 3.000 - - 0 - 0.00%
2021-02-22 0 2.900 2.700 3.000 - - 0 0 - 2.900 2.700 3.000 - - 0 - 0.00%
2021-02-19 0 2.900 2.700 2.990 - - 0 0 - 2.900 2.700 2.990 - - 0 - 0.00%
2021-02-18 0 2.900 2.700 3.000 - - 0 0 - 2.900 2.700 3.000 - - 0 - 0.00%
2021-02-17 0 2.900 2.700 3.000 - - 0 0 - 2.900 2.700 3.000 - - 0 - 0.00%
2021-02-16 0 2.900 2.700 3.000 - - 0 0 - 2.900 2.700 3.000 - - 0 - 0.00%
2021-02-11 0 2.900 2.700 2.990 - - 0 0 - 2.900 2.700 2.990 - - 0 - 0.00%
2021-02-10 0 2.900 2.700 3.000 - - 0 0 - 2.900 2.700 3.000 - - 0 - 0.00%
2021-02-09 0 2.900 2.700 3.000 - - 0 0 - 2.900 2.700 3.000 - - 0 - 0.00%
2021-02-08 0 2.900 2.700 3.000 2.900 2.900 44,000 127,600 2.9000 2.900 2.700 3.000 2.900 2.900 44,000 2.9000 -3.01%
2021-02-05 0 2.990 2.700 3.000 - - 0 0 - 2.990 2.700 3.000 - - 0 - 0.00%
2021-02-04 0 2.990 2.700 3.000 - - 0 0 - 2.990 2.700 3.000 - - 0 - 0.00%
2021-02-03 0 2.990 2.700 3.000 2.950 2.990 80,000 238,560 2.9820 2.990 2.700 3.000 2.950 2.990 80,000 2.9820 1.36%
2021-02-02 0 2.950 2.700 2.950 2.950 3.000 116,000 347,200 2.9931 2.950 2.700 2.950 2.950 3.000 116,000 2.9931 -0.67%
2021-02-01 0 2.970 - 2.970 2.800 2.990 20,000 56,760 2.8380 2.970 - 2.970 2.800 2.990 20,000 2.8380 18.80%
2021-01-29 0 2.500 - 2.800 - - 0 0 - 2.500 - 2.800 - - 0 - 0.00%
2021-01-28 0 2.500 - 2.800 - - 0 0 - 2.500 - 2.800 - - 0 - 0.00%
2021-01-27 0 2.500 - 2.800 - - 0 0 - 2.500 - 2.800 - - 0 - 0.00%
2021-01-26 0 2.500 - 2.800 - - 0 0 - 2.500 - 2.800 - - 0 - 0.00%
2021-01-25 0 2.500 2.400 2.890 2.500 2.500 4,000 10,000 2.5000 2.500 2.400 2.890 2.500 2.500 4,000 2.5000 -10.71%
2021-01-22 0 2.800 2.500 2.800 2.800 2.800 12,000 33,600 2.8000 2.800 2.500 2.800 2.800 2.800 12,000 2.8000 0.00%
2021-01-21 0 2.800 2.500 2.850 - - 0 0 - 2.800 2.500 2.850 - - 0 - 0.00%
2021-01-20 0 2.800 2.500 2.990 - - 0 0 - 2.800 2.500 2.990 - - 0 - 0.00%
2021-01-19 0 2.800 2.500 2.990 2.800 2.800 32,000 89,600 2.8000 2.800 2.500 2.990 2.800 2.800 32,000 2.8000 3.70%
2021-01-18 0 2.700 2.500 2.990 - - 0 0 - 2.700 2.500 2.990 - - 0 - 0.00%
2021-01-15 0 2.700 2.700 3.000 - - 0 0 - 2.700 2.700 3.000 - - 0 - 0.00%
2021-01-14 0 2.700 - 2.990 2.700 2.700 4,000 10,800 2.7000 2.700 - 2.990 2.700 2.700 4,000 2.7000 -9.70%
2021-01-13 0 2.990 2.700 2.990 2.700 3.000 48,000 139,000 2.8958 2.990 2.700 2.990 2.700 3.000 48,000 2.8958 10.74%
2021-01-12 0 2.700 2.200 2.990 2.700 2.990 24,000 70,600 2.9417 2.700 2.200 2.990 2.700 2.990 24,000 2.9417 -9.70%
2021-01-11 0 2.990 2.800 2.990 3.000 3.000 44,000 132,000 3.0000 2.990 2.800 2.990 3.000 3.000 44,000 3.0000 -16.94%
2021-01-08 0 3.600 3.000 3.600 3.600 3.600 4,000 14,400 3.6000 3.600 3.000 3.600 3.600 3.600 4,000 3.6000 9.09%
2021-01-07 0 3.300 - 3.450 3.000 3.300 16,000 49,200 3.0750 3.300 - 3.450 3.000 3.300 16,000 3.0750 10.00%
2021-01-06 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-01-05 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2021-01-04 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-31 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-30 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-29 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-28 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-24 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-23 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-22 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-21 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-12-18 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-17 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-16 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-15 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-14 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-11 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-10 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-09 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-08 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-07 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-04 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-03 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-02 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-12-01 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-30 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-27 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-26 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-25 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-24 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-23 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-11-20 0 3.000 2.500 3.000 2.990 3.000 56,000 167,840 2.9971 3.000 2.500 3.000 2.990 3.000 56,000 2.9971 5.26%
2020-11-19 0 2.850 2.500 2.990 - - 0 0 - 2.850 2.500 2.990 - - 0 - 0.00%
2020-11-18 0 2.850 2.500 3.000 - - 0 0 - 2.850 2.500 3.000 - - 0 - 0.00%
2020-11-17 0 2.850 2.500 3.000 2.850 2.850 24,000 68,400 2.8500 2.850 2.500 3.000 2.850 2.850 24,000 2.8500 1.79%
2020-11-16 0 2.800 - 2.990 2.800 3.000 48,000 142,400 2.9667 2.800 - 2.990 2.800 3.000 48,000 2.9667 -6.67%
2020-11-13 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-11-12 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-11-11 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-11-10 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-09 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-11-06 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-11-05 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-04 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2020-11-03 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-11-02 0 3.000 2.700 3.200 3.000 3.000 44,000 132,000 3.0000 3.000 2.700 3.200 3.000 3.000 44,000 3.0000 0.00%
2020-10-30 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-10-29 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-10-28 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-10-27 0 3.000 2.700 3.200 3.000 3.000 48,000 144,000 3.0000 3.000 2.700 3.200 3.000 3.000 48,000 3.0000 0.33%
2020-10-23 0 2.990 2.700 3.000 - - 0 0 - 2.990 2.700 3.000 - - 0 - 0.00%
2020-10-22 0 2.990 2.700 3.000 - - 0 0 - 2.990 2.700 3.000 - - 0 - 0.00%
2020-10-21 0 2.990 2.700 3.000 2.990 2.990 60,000 179,400 2.9900 2.990 2.700 3.000 2.990 2.990 60,000 2.9900 -0.33%
2020-10-20 0 3.000 2.700 3.300 - - 0 0 - 3.000 2.700 3.300 - - 0 - 0.00%
2020-10-19 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-10-16 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-10-15 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-10-14 0 3.000 2.700 3.000 - - 0 0 - 3.000 2.700 3.000 - - 0 - 0.00%
2020-10-12 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-10-09 0 3.000 2.700 3.100 - - 0 0 - 3.000 2.700 3.100 - - 0 - 0.00%
2020-10-08 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-10-07 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-10-06 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-10-05 0 3.000 2.800 3.000 - - 0 0 - 3.000 2.800 3.000 - - 0 - 0.00%
2020-09-30 0 3.000 2.800 3.200 2.990 3.000 36,000 107,960 2.9989 3.000 2.800 3.200 2.990 3.000 36,000 2.9989 7.14%
2020-09-29 0 2.800 2.500 2.800 2.800 2.800 12,000 33,600 2.8000 2.800 2.500 2.800 2.800 2.800 12,000 2.8000 0.00%
2020-09-28 0 2.800 2.500 2.800 2.800 2.800 4,000 11,200 2.8000 2.800 2.500 2.800 2.800 2.800 4,000 2.8000 -6.67%
2020-09-25 0 3.000 2.530 3.000 - - 0 0 - 3.000 2.530 3.000 - - 0 - 0.00%
2020-09-24 0 3.000 2.500 3.000 - - 0 0 - 3.000 2.500 3.000 - - 0 - 0.00%
2020-09-23 0 3.000 2.500 3.000 - - 0 0 - 3.000 2.500 3.000 - - 0 - 0.00%
2020-09-22 0 3.000 2.500 3.100 - - 0 0 - 3.000 2.500 3.100 - - 0 - 0.00%
2020-09-21 0 3.000 2.850 3.000 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2020-09-18 0 3.000 2.850 3.000 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2020-09-17 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 3.000 3.000 3.100 3.000 3.000 20,000 3.0000 0.00%
2020-09-16 0 3.000 2.900 3.100 - - 0 0 - 3.000 2.900 3.100 - - 0 - 0.00%
2020-09-15 0 3.000 2.510 3.100 - - 0 0 - 3.000 2.510 3.100 - - 0 - 0.00%
2020-09-14 0 3.000 2.510 3.100 - - 0 0 - 3.000 2.510 3.100 - - 0 - 0.00%
2020-09-11 0 3.000 3.000 3.100 3.000 3.000 4,000 12,000 3.0000 3.000 3.000 3.100 3.000 3.000 4,000 3.0000 3.09%
2020-09-10 0 2.910 2.910 3.100 - - 0 0 - 2.910 2.910 3.100 - - 0 - 2.11%
2020-09-09 0 2.850 2.500 3.000 2.850 2.900 24,000 69,000 2.8750 2.850 2.500 3.000 2.850 2.900 24,000 2.8750 -1.04%
2020-09-08 0 2.880 2.500 3.100 2.880 2.880 8,000 23,040 2.8800 2.880 2.500 3.100 2.880 2.880 8,000 2.8800 -0.69%
2020-09-07 0 2.900 2.900 3.100 - - 0 0 - 2.900 2.900 3.100 - - 0 - 0.00%
2020-09-04 0 2.900 2.850 3.000 2.900 2.900 12,000 34,800 2.9000 2.900 2.850 3.000 2.900 2.900 12,000 2.9000 0.00%
2020-09-03 0 2.900 2.850 3.000 2.900 2.900 24,000 69,600 2.9000 2.900 2.850 3.000 2.900 2.900 24,000 2.9000 0.00%
2020-09-02 0 2.900 2.850 3.000 2.900 2.900 36,000 104,400 2.9000 2.900 2.850 3.000 2.900 2.900 36,000 2.9000 0.00%
2020-09-01 0 2.900 2.850 3.000 2.900 2.900 24,000 69,600 2.9000 2.900 2.850 3.000 2.900 2.900 24,000 2.9000 0.00%
2020-08-31 0 2.900 2.900 3.100 2.900 3.100 24,000 70,440 2.9350 2.900 2.900 3.100 2.900 3.100 24,000 2.9350 -3.33%
2020-08-28 0 3.000 2.900 3.000 2.990 3.000 580,000 1,479,920 2.5516 3.000 2.900 3.000 2.990 3.000 580,000 2.5516 9.09%
2020-08-27 0 2.750 2.700 3.000 - - 0 0 - 2.750 2.700 3.000 - - 0 - 0.00%
2020-08-26 0 2.750 2.700 3.000 2.750 2.800 16,000 44,400 2.7750 2.750 2.700 3.000 2.750 2.800 16,000 2.7750 -5.17%
2020-08-25 0 2.900 2.610 2.950 2.900 3.000 84,000 248,920 2.9633 2.900 2.610 2.950 2.900 3.000 84,000 2.9633 0.00%
2020-08-24 0 2.900 2.900 3.000 2.900 3.010 128,000 382,920 2.9916 2.900 2.900 3.000 2.900 3.010 128,000 2.9916 3.57%
2020-08-21 0 2.800 2.800 3.000 2.900 2.900 4,000 11,600 2.9000 2.800 2.800 3.000 2.900 2.900 4,000 2.9000 3.70%
2020-08-20 0 2.700 2.700 2.800 2.500 2.600 8,000 20,400 2.5500 2.700 2.700 2.800 2.500 2.600 8,000 2.5500 -3.57%
2020-08-19 0 2.800 2.800 3.100 - - 0 0 - 2.800 2.800 3.100 - - 0 - 0.00%
2020-08-18 0 2.800 2.700 2.900 2.640 2.800 36,000 96,520 2.6811 2.800 2.700 2.900 2.640 2.800 36,000 2.6811 7.28%
2020-08-17 0 2.610 2.610 2.750 2.500 2.500 20,000 50,000 2.5000 2.610 2.610 2.750 2.500 2.500 20,000 2.5000 4.40%
2020-08-14 0 2.500 2.250 2.600 2.250 2.500 60,000 139,920 2.3320 2.500 2.250 2.600 2.250 2.500 60,000 2.3320 13.64%
2020-08-13 0 2.200 2.100 2.250 2.100 2.200 12,000 26,000 2.1667 2.200 2.100 2.250 2.100 2.200 12,000 2.1667 10.00%
2020-08-12 0 2.000 2.000 2.100 1.940 2.000 88,000 172,680 1.9623 2.000 2.000 2.100 1.940 2.000 88,000 1.9623 8.70%
2020-08-11 0 1.840 1.750 1.900 1.840 1.840 4,000 7,360 1.8400 1.840 1.750 1.900 1.840 1.840 4,000 1.8400 0.00%
2020-08-10 0 1.840 1.750 1.850 1.800 1.850 48,000 88,200 1.8375 1.840 1.750 1.850 1.800 1.850 48,000 1.8375 -2.65%
2020-08-07 0 1.890 1.800 1.890 1.670 1.900 132,000 230,400 1.7455 1.890 1.800 1.890 1.670 1.900 132,000 1.7455 13.86%
2020-08-06 0 1.660 1.560 1.700 1.660 1.680 124,000 206,880 1.6684 1.660 1.560 1.700 1.660 1.680 124,000 1.6684 8.50%
2020-08-05 0 1.530 1.500 1.680 1.520 1.700 144,000 240,200 1.6681 1.530 1.500 1.680 1.520 1.700 144,000 1.6681 -9.47%
2020-08-04 0 1.690 1.650 1.700 1.640 1.710 132,000 222,200 1.6833 1.690 1.650 1.700 1.640 1.710 132,000 1.6833 3.05%
2020-08-03 0 1.640 1.600 1.690 1.610 1.640 148,000 240,080 1.6222 1.640 1.600 1.690 1.610 1.640 148,000 1.6222 1.23%
2020-07-31 0 1.620 1.510 1.620 1.610 1.620 136,000 220,040 1.6179 1.620 1.510 1.620 1.610 1.620 136,000 1.6179 0.00%
2020-07-30 0 1.620 1.530 1.660 1.510 1.630 128,000 205,120 1.6025 1.620 1.530 1.660 1.510 1.630 128,000 1.6025 1.25%
2020-07-29 0 1.600 1.510 1.690 1.600 1.620 140,000 225,640 1.6117 1.600 1.510 1.690 1.600 1.620 140,000 1.6117 0.00%
2020-07-28 0 1.600 1.550 1.600 1.600 1.600 128,000 204,800 1.6000 1.600 1.550 1.600 1.600 1.600 128,000 1.6000 0.00%
2020-07-27 0 1.600 1.530 1.600 1.550 1.600 128,000 202,400 1.5813 1.600 1.530 1.600 1.550 1.600 128,000 1.5813 0.00%
2020-07-24 0 1.600 1.510 1.600 1.600 1.690 292,000 485,400 1.6623 1.600 1.510 1.600 1.600 1.690 292,000 1.6623 -5.33%
2020-07-23 0 1.690 1.600 1.780 1.660 1.720 648,000 1,092,840 1.6865 1.690 1.600 1.780 1.660 1.720 648,000 1.6865 1.81%
2020-07-22 0 1.660 1.630 1.700 1.630 1.720 588,000 1,002,200 1.7044 1.660 1.630 1.700 1.630 1.720 588,000 1.7044 -2.35%
2020-07-21 0 1.700 1.610 1.790 1.660 1.700 592,000 998,440 1.6866 1.700 1.610 1.790 1.660 1.700 592,000 1.6866 2.41%
2020-07-20 0 1.660 1.650 1.660 1.410 1.660 648,000 1,005,600 1.5519 1.660 1.650 1.660 1.410 1.660 648,000 1.5519 11.41%
2020-07-17 0 1.490 1.440 1.510 1.200 1.560 704,000 1,047,880 1.4885 1.490 1.440 1.510 1.200 1.560 704,000 1.4885 1.36%
2020-07-16 0 1.470 1.470 1.700 1.450 1.600 672,000 1,024,560 1.5246 1.470 1.470 1.700 1.450 1.600 672,000 1.5246 -6.37%
2020-07-15 0 1.570 1.560 1.600 1.500 2.000 776,000 1,256,640 1.6194 1.570 1.560 1.600 1.500 2.000 776,000 1.6194 -9.25%
2020-07-14 0 1.730 1.620 1.680 1.580 1.900 748,000 1,264,600 1.6906 1.730 1.620 1.680 1.580 1.900 748,000 1.6906 -6.49%
2020-07-13 0 1.850 1.760 1.960 1.500 2.020 576,000 1,046,680 1.8172 1.850 1.760 1.960 1.500 2.020 576,000 1.8172 -8.42%
2020-07-10 0 2.020 2.020 2.050 2.010 2.300 480,000 1,012,040 2.1084 2.020 2.020 2.050 2.010 2.300 480,000 2.1084 -5.61%
2020-07-09 0 2.140 2.010 2.300 2.060 2.280 488,000 1,055,360 2.1626 2.140 2.010 2.300 2.060 2.280 488,000 2.1626 -6.96%
2020-07-08 0 2.300 2.240 2.330 2.170 2.380 436,000 1,009,240 2.3148 2.300 2.240 2.330 2.170 2.380 436,000 2.3148 -1.71%
2020-07-07 0 2.340 2.300 2.340 2.110 2.350 444,000 1,006,320 2.2665 2.340 2.300 2.340 2.110 2.350 444,000 2.2665 1.74%
2020-07-06 0 2.300 2.200 2.400 2.120 2.440 448,000 1,016,520 2.2690 2.300 2.200 2.400 2.120 2.440 448,000 2.2690 -2.95%
2020-07-03 0 2.370 2.360 2.430 2.330 2.500 424,000 1,036,480 2.4445 2.370 2.360 2.430 2.330 2.500 424,000 2.4445 1.28%
2020-07-02 0 2.340 2.320 2.500 2.340 2.590 432,000 1,072,320 2.4822 2.340 2.320 2.500 2.340 2.590 432,000 2.4822 -4.49%
2020-06-30 0 2.450 2.400 2.560 2.380 2.580 288,000 730,360 2.5360 2.450 2.400 2.560 2.380 2.580 288,000 2.5360 -4.67%
2020-06-29 0 2.570 2.510 2.600 2.450 2.690 416,000 1,060,560 2.5494 2.570 2.510 2.600 2.450 2.690 416,000 2.5494 -2.28%
2020-06-26 0 2.630 2.520 2.640 2.410 2.750 256,000 671,320 2.6223 2.630 2.520 2.640 2.410 2.750 256,000 2.6223 -0.75%
2020-06-24 0 2.650 2.500 2.520 2.350 2.890 220,000 608,360 2.7653 2.650 2.500 2.520 2.350 2.890 220,000 2.7653 3.11%
2020-06-23 0 2.570 2.570 2.700 2.300 3.000 216,000 618,760 2.8646 2.570 2.570 2.700 2.300 3.000 216,000 2.8646 -11.38%
2020-06-22 0 2.900 2.500 2.760 2.790 3.000 136,000 386,840 2.8444 2.900 2.500 2.760 2.790 3.000 136,000 2.8444 3.94%
2020-06-19 0 2.790 2.320 2.660 2.290 2.790 120,000 316,400 2.6367 2.790 2.320 2.660 2.290 2.790 120,000 2.6367 26.82%
2020-06-18 0 2.200 2.170 2.300 2.150 2.480 36,000 80,480 2.2356 2.200 2.170 2.300 2.150 2.480 36,000 2.2356 -8.33%
2020-06-17 0 2.400 2.350 2.400 2.010 2.680 56,000 133,880 2.3907 2.400 2.350 2.400 2.010 2.680 56,000 2.3907 -10.11%
2020-06-16 0 2.670 2.000 2.670 2.500 2.790 52,000 137,320 2.6408 2.670 2.000 2.670 2.500 2.790 52,000 2.6408 6.80%
2020-06-15 0 2.500 2.400 2.700 2.500 3.000 64,000 182,200 2.8469 2.500 2.400 2.700 2.500 3.000 64,000 2.8469 -16.39%
2020-06-12 0 2.990 2.700 2.990 2.990 3.000 40,000 119,680 2.9920 2.990 2.700 2.990 2.990 3.000 40,000 2.9920 0.00%
2020-06-11 0 2.990 2.700 2.990 2.990 3.000 40,000 119,920 2.9980 2.990 2.700 2.990 2.990 3.000 40,000 2.9980 -0.33%
2020-06-10 0 3.000 2.700 3.200 2.990 3.000 40,000 119,800 2.9950 3.000 2.700 3.200 2.990 3.000 40,000 2.9950 1.01%
2020-06-09 0 2.970 2.600 2.830 2.540 2.990 52,000 148,200 2.8500 2.970 2.600 2.830 2.540 2.990 52,000 2.8500 -0.34%
2020-06-08 0 2.980 2.700 2.840 2.980 3.000 40,000 119,920 2.9980 2.980 2.700 2.840 2.980 3.000 40,000 2.9980 -0.67%
2020-06-05 0 3.000 2.700 3.300 3.000 3.000 60,000 180,000 3.0000 3.000 2.700 3.300 3.000 3.000 60,000 3.0000 0.00%
2020-06-04 0 3.000 2.700 3.300 - - 0 0 - 3.000 2.700 3.300 - - 0 - 0.00%
2020-06-03 0 3.000 2.600 3.000 2.700 3.000 24,000 67,200 2.8000 3.000 2.600 3.000 2.700 3.000 24,000 2.8000 0.00%
2020-06-02 0 3.000 2.750 2.850 2.600 3.300 60,000 173,040 2.8840 3.000 2.750 2.850 2.600 3.300 60,000 2.8840 0.00%
2020-06-01 0 3.000 2.800 3.150 3.000 3.500 20,000 64,240 3.2120 3.000 2.800 3.150 3.000 3.500 20,000 3.2120 -14.29%
2020-05-29 0 3.500 2.450 3.500 - - 0 0 - 3.500 2.450 3.500 - - 0 - 0.00%
2020-05-28 0 3.500 3.000 3.500 - - 0 0 - 3.500 3.000 3.500 - - 0 - 0.00%
2020-05-27 0 3.500 3.000 3.500 - - 0 0 - 3.500 3.000 3.500 - - 0 - -0.28%
2020-05-26 0 3.510 3.000 3.510 - - 0 0 - 3.510 3.000 3.510 - - 0 - 0.00%
2020-05-25 0 3.510 3.000 4.000 - - 0 0 - 3.510 3.000 4.000 - - 0 - 0.00%
2020-05-22 0 3.510 3.000 4.000 - - 0 0 - 3.510 3.000 4.000 - - 0 - 0.00%
2020-05-21 0 3.510 3.000 3.600 - - 0 0 - 3.510 3.000 3.600 - - 0 - 0.00%
2020-05-20 0 3.510 3.100 3.600 - - 0 0 - 3.510 3.100 3.600 - - 0 - 0.00%
2020-05-19 0 3.510 3.500 4.000 3.040 4.090 12,000 41,640 3.4700 3.510 3.500 4.000 3.040 4.090 12,000 3.4700 -14.18%
2020-05-18 0 4.090 3.250 4.100 1.150 4.090 28,000 95,000 3.3929 4.090 3.250 4.100 1.150 4.090 28,000 3.3929 2.51%
2020-05-15 0 3.990 1.570 4.000 - - 0 0 - 3.990 1.570 4.000 - - 0 - 0.00%
2020-05-14 0 3.990 1.120 4.000 - - 0 0 - 3.990 1.120 4.000 - - 0 - 0.00%
2020-05-13 0 3.990 0.790 4.000 - - 0 0 - 3.990 0.790 4.000 - - 0 - 0.00%
2020-05-12 0 3.990 0.790 4.000 - - 0 0 - 3.990 0.790 4.000 - - 0 - 0.00%
2020-05-11 0 3.990 0.790 4.000 - - 0 0 - 3.990 0.790 4.000 - - 0 - 0.00%
2020-05-08 0 3.990 3.380 4.000 - - 0 0 - 3.990 3.380 4.000 - - 0 - 0.00%
2020-05-07 0 3.990 0.790 4.200 - - 0 0 - 3.990 0.790 4.200 - - 0 - 0.00%
2020-05-06 0 3.990 0.790 4.200 - - 0 0 - 3.990 0.790 4.200 - - 0 - 0.00%
2020-05-05 0 3.990 0.790 4.000 - - 0 0 - 3.990 0.790 4.000 - - 0 - 0.00%
2020-05-04 0 3.990 0.790 4.200 - - 0 0 - 3.990 0.790 4.200 - - 0 - 0.00%
2020-04-29 0 3.990 3.360 4.200 - - 0 0 - 3.990 3.360 4.200 - - 0 - 0.00%
2020-04-28 0 3.990 1.000 4.200 - - 0 0 - 3.990 1.000 4.200 - - 0 - 0.00%
2020-04-27 0 3.990 0.840 4.200 - - 0 0 - 3.990 0.840 4.200 - - 0 - 0.00%
2020-04-24 0 3.990 1.050 4.200 - - 0 0 - 3.990 1.050 4.200 - - 0 - 0.00%
2020-04-23 0 3.990 0.840 4.200 - - 0 0 - 3.990 0.840 4.200 - - 0 - 0.00%
2020-04-22 0 3.990 0.840 4.200 - - 0 0 - 3.990 0.840 4.200 - - 0 - 0.00%
2020-04-21 0 3.990 3.480 4.100 - - 0 0 - 3.990 3.480 4.100 - - 0 - 0.00%
2020-04-20 0 3.990 1.070 4.100 - - 0 0 - 3.990 1.070 4.100 - - 0 - 0.00%
2020-04-17 0 3.990 0.790 4.100 - - 0 0 - 3.990 0.790 4.100 - - 0 - 0.00%
2020-04-16 0 3.990 2.130 4.100 - - 0 0 - 3.990 2.130 4.100 - - 0 - 0.00%
2020-04-15 0 3.990 0.790 4.200 - - 0 0 - 3.990 0.790 4.200 - - 0 - 0.00%
2020-04-14 0 3.990 0.790 4.200 - - 0 0 - 3.990 0.790 4.200 - - 0 - 0.00%
2020-04-09 0 3.990 1.920 4.100 3.670 3.990 48,000 182,560 3.8033 3.990 1.920 4.100 3.670 3.990 48,000 3.8033 7.84%
2020-04-08 0 3.700 0.790 4.000 - - 0 0 - 3.700 0.790 4.000 - - 0 - 0.00%
2020-04-07 0 3.700 0.790 4.000 - - 0 0 - 3.700 0.790 4.000 - - 0 - 0.00%
2020-04-06 0 3.700 3.240 4.000 - - 0 0 - 3.700 3.240 4.000 - - 0 - 0.00%
2020-04-03 0 3.700 3.500 3.800 - - 0 0 - 3.700 3.500 3.800 - - 0 - 0.00%
2020-04-02 0 3.700 0.790 4.000 - - 0 0 - 3.700 0.790 4.000 - - 0 - 0.00%
2020-04-01 0 3.700 0.790 4.000 - - 0 0 - 3.700 0.790 4.000 - - 0 - 0.00%
2020-03-31 0 3.700 0.790 4.000 - - 0 0 - 3.700 0.790 4.000 - - 0 - 0.00%
2020-03-30 0 3.700 0.790 4.000 3.700 3.700 8,000 29,600 3.7000 3.700 0.790 4.000 3.700 3.700 8,000 3.7000 -2.63%
2020-03-27 0 3.800 0.790 3.800 - - 0 0 - 3.800 0.790 3.800 - - 0 - -2.56%
2020-03-26 0 3.900 0.790 3.950 - - 0 0 - 3.900 0.790 3.950 - - 0 - 0.00%
2020-03-25 0 3.900 1.300 3.950 - - 0 0 - 3.900 1.300 3.950 - - 0 - 0.00%
2020-03-24 0 3.900 0.780 3.950 - - 0 0 - 3.900 0.780 3.950 - - 0 - 0.00%
2020-03-23 0 3.900 0.500 4.100 - - 0 0 - 3.900 0.500 4.100 - - 0 - 0.00%
2020-03-20 0 3.900 0.500 4.000 - - 0 0 - 3.900 0.500 4.000 - - 0 - 0.00%
2020-03-19 0 3.900 - 4.100 - - 0 0 - 3.900 - 4.100 - - 0 - 0.00%
2020-03-18 0 3.900 - 4.000 - - 0 0 - 3.900 - 4.000 - - 0 - 0.00%
2020-03-17 0 3.900 1.370 4.000 - - 0 0 - 3.900 1.370 4.000 - - 0 - 0.00%
2020-03-16 0 3.900 0.840 4.200 - - 0 0 - 3.900 0.840 4.200 - - 0 - 0.00%
2020-03-13 0 3.900 0.500 4.200 - - 0 0 - 3.900 0.500 4.200 - - 0 - 0.00%
2020-03-12 0 3.900 0.500 4.000 - - 0 0 - 3.900 0.500 4.000 - - 0 - 0.00%
2020-03-11 0 3.900 0.500 4.000 3.900 3.900 4,000 15,600 3.9000 3.900 0.500 4.000 3.900 3.900 4,000 3.9000 -4.65%
2020-03-10 0 4.090 0.740 4.140 - - 0 0 - 4.090 0.740 4.140 - - 0 - 0.00%
2020-03-09 0 4.090 0.500 4.200 - - 0 0 - 4.090 0.500 4.200 - - 0 - 0.00%
2020-03-06 0 4.090 0.520 4.100 - - 0 0 - 4.090 0.520 4.100 - - 0 - 0.00%
2020-03-05 0 4.090 0.500 4.090 - - 0 0 - 4.090 0.500 4.090 - - 0 - -0.24%
2020-03-04 0 4.100 3.900 4.100 - - 0 0 - 4.100 3.900 4.100 - - 0 - 0.00%
2020-03-03 0 4.100 3.900 4.100 - - 0 0 - 4.100 3.900 4.100 - - 0 - -2.15%
2020-03-02 0 4.190 3.900 4.200 - - 0 0 - 4.190 3.900 4.200 - - 0 - 0.00%
2020-02-28 0 4.190 - 4.200 4.190 4.190 4,000 16,760 4.1900 4.190 - 4.200 4.190 4.190 4,000 4.1900 7.44%
2020-02-27 0 3.900 3.900 4.170 3.900 3.900 8,000 31,200 3.9000 3.900 3.900 4.170 3.900 3.900 8,000 3.9000 -2.50%
2020-02-26 0 4.000 3.900 4.190 - - 0 0 - 4.000 3.900 4.190 - - 0 - 0.00%
2020-02-25 0 4.000 3.900 4.100 - - 0 0 - 4.000 3.900 4.100 - - 0 - 0.00%
2020-02-24 0 4.000 - 4.200 - - 0 0 - 4.000 - 4.200 - - 0 - 0.00%
2020-02-21 0 4.000 3.900 4.040 - - 0 0 - 4.000 3.900 4.040 - - 0 - 0.00%
2020-02-20 0 4.000 - 4.200 - - 0 0 - 4.000 - 4.200 - - 0 - 0.00%
2020-02-19 0 4.000 3.900 4.200 - - 0 0 - 4.000 3.900 4.200 - - 0 - 0.00%
2020-02-18 0 4.000 3.900 4.400 - - 0 0 - 4.000 3.900 4.400 - - 0 - 0.00%
2020-02-17 0 4.000 3.900 4.400 - - 0 0 - 4.000 3.900 4.400 - - 0 - 0.00%
2020-02-14 0 4.000 3.900 4.200 - - 0 0 - 4.000 3.900 4.200 - - 0 - 0.00%
2020-02-13 0 4.000 3.900 4.160 - - 0 0 - 4.000 3.900 4.160 - - 0 - 0.00%
2020-02-12 0 4.000 3.900 4.200 - - 0 0 - 4.000 3.900 4.200 - - 0 - 0.00%
2020-02-11 0 4.000 4.000 4.200 - - 0 0 - 4.000 4.000 4.200 - - 0 - 0.50%
2020-02-10 0 3.980 3.900 4.200 3.950 4.200 48,000 198,040 4.1258 3.980 3.900 4.200 3.950 4.200 48,000 4.1258 -5.24%
2020-02-07 0 4.200 3.950 4.300 4.190 4.200 32,000 134,320 4.1975 4.200 3.950 4.300 4.190 4.200 32,000 4.1975 2.44%
2020-02-06 0 4.100 4.100 4.200 - - 0 0 - 4.100 4.100 4.200 - - 0 - 2.50%
2020-02-05 0 4.000 3.800 4.200 - - 0 0 - 4.000 3.800 4.200 - - 0 - 0.00%
2020-02-04 0 4.000 3.800 4.200 - - 0 0 - 4.000 3.800 4.200 - - 0 - 0.00%
2020-02-03 0 4.000 4.000 4.200 3.950 4.200 36,000 149,320 4.1478 4.000 4.000 4.200 3.950 4.200 36,000 4.1478 -4.76%
2020-01-31 0 4.200 - 4.400 - - 0 0 - 4.200 - 4.400 - - 0 - 0.00%
2020-01-30 0 4.200 - 4.200 4.190 4.200 16,000 67,120 4.1950 4.200 - 4.200 4.190 4.200 16,000 4.1950 -1.18%
2020-01-29 0 4.250 - 4.490 4.240 4.250 20,000 84,920 4.2460 4.250 - 4.490 4.240 4.250 20,000 4.2460 0.00%
2020-01-24 0 4.250 3.950 4.400 4.240 4.250 28,000 118,920 4.2471 4.250 3.950 4.400 4.240 4.250 28,000 4.2471 1.19%
2020-01-23 0 4.200 3.950 4.200 - - 0 0 - 4.200 3.950 4.200 - - 0 - 0.00%
2020-01-22 0 4.200 3.950 4.290 - - 0 0 - 4.200 3.950 4.290 - - 0 - 0.00%
2020-01-21 0 4.200 3.950 4.290 - - 0 0 - 4.200 3.950 4.290 - - 0 - 0.00%
2020-01-20 0 4.200 3.900 4.290 3.950 4.200 36,000 149,320 4.1478 4.200 3.900 4.290 3.950 4.200 36,000 4.1478 0.00%
2020-01-17 0 4.200 3.980 4.500 - - 0 0 - 4.200 3.980 4.500 - - 0 - 0.00%
2020-01-16 0 4.200 3.000 4.500 4.190 4.200 20,000 83,920 4.1960 4.200 3.000 4.500 4.190 4.200 20,000 4.1960 1.45%
2020-01-15 0 4.140 4.000 4.170 3.980 4.140 28,000 113,320 4.0471 4.140 4.000 4.170 3.980 4.140 28,000 4.0471 -1.43%
2020-01-14 0 4.200 3.000 4.500 - - 0 0 - 4.200 3.000 4.500 - - 0 - 0.00%
2020-01-13 0 4.200 3.000 4.300 3.920 4.200 44,000 178,120 4.0482 4.200 3.000 4.300 3.920 4.200 44,000 4.0482 0.00%
2020-01-10 0 4.200 3.500 4.300 3.990 4.200 32,000 131,040 4.0950 4.200 3.500 4.300 3.990 4.200 32,000 4.0950 0.24%
2020-01-09 0 4.190 3.000 4.200 4.000 4.190 16,000 64,760 4.0475 4.190 3.000 4.200 4.000 4.190 16,000 4.0475 -0.24%
2020-01-08 0 4.200 3.000 4.280 3.980 4.200 20,000 81,320 4.0660 4.200 3.000 4.280 3.980 4.200 20,000 4.0660 2.69%
2020-01-07 0 4.090 3.000 4.200 - - 0 0 - 4.090 3.000 4.200 - - 0 - 0.00%
2020-01-06 0 4.090 3.000 4.200 - - 0 0 - 4.090 3.000 4.200 - - 0 - 0.00%
2020-01-03 0 4.090 3.000 4.190 - - 0 0 - 4.090 3.000 4.190 - - 0 - 0.00%
2020-01-02 0 4.090 3.000 4.140 - - 0 0 - 4.090 3.000 4.140 - - 0 - 0.00%
2019-12-31 0 4.090 3.300 4.090 4.090 4.090 4,000 16,360 4.0900 4.090 3.300 4.090 4.090 4.090 4,000 4.0900 2.25%
2019-12-30 0 4.000 3.300 4.150 3.900 4.000 16,000 62,840 3.9275 4.000 3.300 4.150 3.900 4.000 16,000 3.9275 1.27%
2019-12-27 0 3.950 3.900 4.200 3.950 3.950 8,000 31,600 3.9500 3.950 3.900 4.200 3.950 3.950 8,000 3.9500 -1.25%
2019-12-24 0 4.000 3.000 4.190 3.920 4.000 8,000 31,680 3.9600 4.000 3.000 4.190 3.920 4.000 8,000 3.9600 0.00%
2019-12-23 0 4.000 3.500 4.100 4.000 4.010 12,000 48,040 4.0033 4.000 3.500 4.100 4.000 4.010 12,000 4.0033 -1.23%
2019-12-20 0 4.050 3.500 4.120 4.050 4.050 4,000 16,200 4.0500 4.050 3.500 4.120 4.050 4.050 4,000 4.0500 3.85%
2019-12-19 0 3.900 3.500 4.100 3.450 3.900 20,000 75,760 3.7880 3.900 3.500 4.100 3.450 3.900 20,000 3.7880 -2.26%
2019-12-18 0 3.990 3.000 4.100 3.990 3.990 8,000 31,920 3.9900 3.990 3.000 4.100 3.990 3.990 8,000 3.9900 0.00%
2019-12-17 0 3.990 3.000 4.490 - - 0 0 - 3.990 3.000 4.490 - - 0 - 0.00%
2019-12-16 0 3.990 2.000 4.500 3.990 4.000 12,000 47,920 3.9933 3.990 2.000 4.500 3.990 4.000 12,000 3.9933 0.00%
2019-12-13 0 3.990 3.000 3.990 3.990 3.990 12,000 47,880 3.9900 3.990 3.000 3.990 3.990 3.990 12,000 3.9900 0.00%
2019-12-12 0 3.990 3.700 3.990 3.900 4.800 20,000 84,640 4.2320 3.990 3.700 3.990 3.900 4.800 20,000 4.2320 3.91%
2019-12-11 0 3.840 3.600 3.690 3.700 4.000 44,000 170,080 3.8655 3.840 3.600 3.690 3.700 4.000 44,000 3.8655 -1.54%
2019-12-10 0 3.900 - 3.900 3.830 4.000 28,000 109,120 3.8971 3.900 - 3.900 3.830 4.000 28,000 3.8971 -3.94%
2019-12-09 0 4.060 3.800 4.150 4.060 4.120 16,000 65,600 4.1000 4.060 3.800 4.150 4.060 4.120 16,000 4.1000 -9.78%
2019-12-06 0 4.500 4.000 4.500 4.500 4.960 24,000 111,320 4.6383 4.500 4.000 4.500 4.500 4.960 24,000 4.6383 0.67%
2019-12-05 0 4.470 3.820 4.480 4.290 4.470 12,000 52,640 4.3867 4.470 3.820 4.480 4.290 4.470 12,000 4.3867 9.29%
2019-12-04 0 4.090 4.090 4.300 4.000 4.400 20,000 83,400 4.1700 4.090 4.090 4.300 4.000 4.400 20,000 4.1700 -4.88%
2019-12-03 0 4.300 3.900 4.500 3.810 4.580 24,000 99,160 4.1317 4.300 3.900 4.500 3.810 4.580 24,000 4.1317 -3.59%
2019-12-02 0 4.460 3.100 4.530 4.460 4.500 12,000 53,800 4.4833 4.460 3.100 4.530 4.460 4.500 12,000 4.4833 3.72%
2019-11-29 0 4.300 3.800 4.130 4.000 4.780 56,000 236,280 4.2193 4.300 3.800 4.130 4.000 4.780 56,000 4.2193 -10.04%
2019-11-28 0 4.780 4.410 4.980 4.400 4.790 20,000 93,400 4.6700 4.780 4.410 4.980 4.400 4.790 20,000 4.6700 3.91%
2019-11-27 0 4.600 4.600 4.890 4.500 5.000 16,000 74,600 4.6625 4.600 4.600 4.890 4.500 5.000 16,000 4.6625 -8.00%
2019-11-26 0 5.000 4.500 5.000 4.550 5.060 28,000 135,920 4.8543 5.000 4.500 5.000 4.550 5.060 28,000 4.8543 0.00%
2019-11-25 0 5.000 4.000 5.000 5.000 5.490 24,000 122,000 5.0833 5.000 4.000 5.000 5.000 5.490 24,000 5.0833 -8.93%
2019-11-22 0 5.490 5.110 5.490 5.080 5.490 32,000 168,480 5.2650 5.490 5.110 5.490 5.080 5.490 32,000 5.2650 4.77%
2019-11-21 0 5.240 4.550 5.450 5.000 5.320 16,000 83,040 5.1900 5.240 4.550 5.450 5.000 5.320 16,000 5.1900 -1.13%
2019-11-20 0 5.300 5.000 5.390 5.300 5.830 16,000 89,800 5.6125 5.300 5.000 5.390 5.300 5.830 16,000 5.6125 -7.34%
2019-11-19 0 5.720 5.150 5.720 5.730 5.830 12,000 69,360 5.7800 5.720 5.150 5.720 5.730 5.830 12,000 5.7800 -0.87%
2019-11-18 0 5.770 5.350 5.780 5.500 5.770 12,000 67,600 5.6333 5.770 5.350 5.780 5.500 5.770 12,000 5.6333 7.85%
2019-11-15 0 5.350 - 5.590 5.000 6.250 36,000 204,480 5.6800 5.350 - 5.590 5.000 6.250 36,000 5.6800 -14.40%
2019-11-14 0 6.250 5.000 6.470 6.250 6.250 12,000 75,000 6.2500 6.250 5.000 6.470 6.250 6.250 12,000 6.2500 0.32%
2019-11-13 0 6.230 5.000 6.240 6.230 6.270 12,000 74,920 6.2433 6.230 5.000 6.240 6.230 6.270 12,000 6.2433 -0.32%
2019-11-12 0 6.250 5.000 6.260 6.250 6.300 12,000 75,200 6.2667 6.250 5.000 6.260 6.250 6.300 12,000 6.2667 2.12%
2019-11-11 0 6.120 5.000 6.130 6.090 6.120 20,000 122,160 6.1080 6.120 5.000 6.130 6.090 6.120 20,000 6.1080 3.20%
2019-11-08 0 5.930 5.010 5.940 5.930 5.990 12,000 71,400 5.9500 5.930 5.010 5.940 5.930 5.990 12,000 5.9500 -1.00%
2019-11-07 0 5.990 5.000 6.000 5.990 5.990 12,000 71,880 5.9900 5.990 5.000 6.000 5.990 5.990 12,000 5.9900 0.00%
2019-11-06 0 5.990 5.000 5.990 5.990 6.020 16,000 96,080 6.0050 5.990 5.000 5.990 5.990 6.020 16,000 6.0050 0.00%
2019-11-05 0 5.990 5.000 6.000 5.990 6.040 16,000 96,040 6.0025 5.990 5.000 6.000 5.990 6.040 16,000 6.0025 0.67%
2019-11-04 0 5.950 5.000 5.960 5.950 6.030 12,000 71,720 5.9767 5.950 5.000 5.960 5.950 6.030 12,000 5.9767 -0.17%
2019-11-01 0 5.960 5.000 5.960 5.980 6.000 12,000 71,840 5.9867 5.960 5.000 5.960 5.980 6.000 12,000 5.9867 1.02%
2019-10-31 0 5.900 5.000 5.900 6.040 6.200 12,000 73,760 6.1467 5.900 5.000 5.900 6.040 6.200 12,000 6.1467 -4.07%
2019-10-30 0 6.150 5.000 6.160 6.140 6.150 16,000 98,360 6.1475 6.150 5.000 6.160 6.140 6.150 16,000 6.1475 0.99%
2019-10-29 0 6.090 5.000 6.090 6.090 6.160 20,000 122,160 6.1080 6.090 5.000 6.090 6.090 6.160 20,000 6.1080 1.00%
2019-10-28 0 6.030 5.000 6.030 6.040 6.040 8,000 48,320 6.0400 6.030 5.000 6.030 6.040 6.040 8,000 6.0400 -0.66%
2019-10-25 0 6.070 5.000 5.830 6.050 6.100 72,000 438,880 6.0956 6.070 5.000 5.830 6.050 6.100 72,000 6.0956 0.33%
2019-10-24 0 6.050 5.000 6.050 6.060 6.100 16,000 97,280 6.0800 6.050 5.000 6.050 6.060 6.100 16,000 6.0800 1.34%
2019-10-23 0 5.970 5.050 5.740 5.800 6.100 112,000 681,040 6.0807 5.970 5.050 5.740 5.800 6.100 112,000 6.0807 -1.32%
2019-10-22 0 6.050 5.040 6.060 6.050 6.120 12,000 72,880 6.0733 6.050 5.040 6.060 6.050 6.120 12,000 6.0733 -0.17%
2019-10-21 0 6.060 5.020 6.060 6.010 6.080 16,000 96,720 6.0450 6.060 5.020 6.060 6.010 6.080 16,000 6.0450 1.00%
2019-10-18 0 6.000 5.000 6.000 5.990 6.000 16,000 95,920 5.9950 6.000 5.000 6.000 5.990 6.000 16,000 5.9950 0.17%
2019-10-17 0 5.990 5.100 5.760 5.400 5.990 56,000 320,320 5.7200 5.990 5.100 5.760 5.400 5.990 56,000 5.7200 6.02%
2019-10-16 0 5.650 - 5.970 5.650 5.980 20,000 117,160 5.8580 5.650 - 5.970 5.650 5.980 20,000 5.8580 -1.74%
2019-10-15 0 5.750 5.680 6.020 5.750 6.030 16,000 95,280 5.9550 5.750 5.680 6.020 5.750 6.030 16,000 5.9550 -2.87%
2019-10-14 0 5.920 - 5.920 5.800 5.920 20,000 117,920 5.8960 5.920 - 5.920 5.800 5.920 20,000 5.8960 -0.34%
2019-10-11 0 5.940 5.700 5.940 5.980 5.980 4,000 23,920 5.9800 5.940 5.700 5.940 5.980 5.980 4,000 5.9800 2.41%
2019-10-10 0 5.800 5.100 6.000 5.800 5.980 20,000 118,040 5.9020 5.800 5.100 6.000 5.800 5.980 20,000 5.9020 -3.33%
2019-10-09 0 6.000 5.880 6.010 6.000 6.020 20,000 120,080 6.0040 6.000 5.880 6.010 6.000 6.020 20,000 6.0040 0.33%
2019-10-08 0 5.980 5.800 5.990 5.810 5.990 64,000 380,400 5.9438 5.980 5.800 5.990 5.810 5.990 64,000 5.9438 -3.08%
2019-10-04 0 6.170 6.000 6.180 6.170 6.280 28,000 174,680 6.2386 6.170 6.000 6.180 6.170 6.280 28,000 6.2386 -1.28%
2019-10-03 0 6.250 6.000 6.250 6.250 6.270 20,000 125,160 6.2580 6.250 6.000 6.250 6.250 6.270 20,000 6.2580 -0.32%
2019-10-02 0 6.270 6.000 6.280 6.270 6.280 24,000 150,600 6.2750 6.270 6.000 6.280 6.270 6.280 24,000 6.2750 -0.63%
2019-09-30 0 6.310 6.000 6.310 6.300 6.310 16,000 100,920 6.3075 6.310 6.000 6.310 6.300 6.310 16,000 6.3075 0.32%
2019-09-27 0 6.290 5.950 6.300 6.280 6.350 44,000 277,640 6.3100 6.290 5.950 6.300 6.280 6.350 44,000 6.3100 2.61%
2019-09-26 0 6.130 5.900 6.140 5.900 6.150 48,000 289,720 6.0358 6.130 5.900 6.140 5.900 6.150 48,000 6.0358 0.49%
2019-09-25 0 6.100 6.000 6.290 6.100 6.380 28,000 176,440 6.3014 6.100 6.000 6.290 6.100 6.380 28,000 6.3014 -3.02%
2019-09-24 0 6.290 6.100 6.290 6.320 6.330 16,000 101,200 6.3250 6.290 6.100 6.290 6.320 6.330 16,000 6.3250 0.16%
2019-09-23 0 6.280 6.100 6.280 6.280 6.350 32,000 201,560 6.2988 6.280 6.100 6.280 6.280 6.350 32,000 6.2988 0.32%
2019-09-20 0 6.260 6.000 6.270 6.100 6.440 40,000 251,640 6.2910 6.260 6.000 6.270 6.100 6.440 40,000 6.2910 -1.88%
2019-09-19 0 6.380 6.150 6.380 6.380 6.490 36,000 230,720 6.4089 6.380 6.150 6.380 6.380 6.490 36,000 6.4089 0.00%
2019-09-18 0 6.380 6.100 6.380 6.210 6.490 44,000 281,560 6.3991 6.380 6.100 6.380 6.210 6.490 44,000 6.3991 -1.09%
2019-09-17 0 6.450 6.210 6.450 6.450 6.580 36,000 234,520 6.5144 6.450 6.210 6.450 6.450 6.580 36,000 6.5144 0.47%
2019-09-16 0 6.420 6.210 6.430 6.420 6.500 36,000 231,520 6.4311 6.420 6.210 6.430 6.420 6.500 36,000 6.4311 0.00%
2019-09-13 0 6.420 6.210 6.430 6.420 6.480 36,000 232,360 6.4544 6.420 6.210 6.430 6.420 6.480 36,000 6.4544 -0.16%
2019-09-12 0 6.430 6.250 6.430 6.430 6.470 28,000 180,360 6.4414 6.430 6.250 6.430 6.430 6.470 28,000 6.4414 -0.62%
2019-09-11 0 6.470 6.310 6.480 6.470 6.530 20,000 130,040 6.5020 6.470 6.310 6.480 6.470 6.530 20,000 6.5020 -0.92%
2019-09-10 0 6.530 6.260 6.540 6.530 6.580 36,000 235,840 6.5511 6.530 6.260 6.540 6.530 6.580 36,000 6.5511 1.08%
2019-09-09 0 6.460 6.310 6.460 6.320 6.590 48,000 312,240 6.5050 6.460 6.310 6.460 6.320 6.590 48,000 6.5050 -0.92%
2019-09-06 0 6.520 6.270 6.520 6.530 6.600 28,000 183,960 6.5700 6.520 6.270 6.520 6.530 6.600 28,000 6.5700 1.24%
2019-09-05 0 6.440 6.240 6.450 6.250 6.500 28,000 179,480 6.4100 6.440 6.240 6.450 6.250 6.500 28,000 6.4100 -0.31%
2019-09-04 0 6.460 6.260 6.460 6.200 6.530 60,000 383,640 6.3940 6.460 6.260 6.460 6.200 6.530 60,000 6.3940 0.62%
2019-09-03 0 6.420 6.310 6.420 6.300 6.530 40,000 257,280 6.4320 6.420 6.310 6.420 6.300 6.530 40,000 6.4320 -2.13%
2019-09-02 0 6.560 6.400 6.560 6.590 6.620 48,000 316,760 6.5992 6.560 6.400 6.560 6.590 6.620 48,000 6.5992 -0.30%
2019-08-30 0 6.580 6.400 6.580 6.420 6.680 80,000 529,200 6.6150 6.580 6.400 6.580 6.420 6.680 80,000 6.6150 -0.30%
2019-08-29 0 6.600 6.420 6.610 6.400 6.610 32,000 209,640 6.5513 6.600 6.420 6.610 6.400 6.610 32,000 6.5513 0.92%
2019-08-28 0 6.540 6.460 6.770 6.500 6.720 12,000 79,040 6.5867 6.540 6.460 6.770 6.500 6.720 12,000 6.5867 -0.46%
2019-08-27 0 6.570 6.410 6.570 6.740 6.760 12,000 80,960 6.7467 6.570 6.410 6.570 6.740 6.760 12,000 6.7467 -0.30%
2019-08-26 0 6.590 6.380 6.600 6.580 6.590 68,000 447,840 6.5859 6.590 6.380 6.600 6.580 6.590 68,000 6.5859 -0.15%
2019-08-23 0 6.600 6.310 6.650 6.320 6.600 124,000 796,560 6.4239 6.600 6.310 6.650 6.320 6.600 124,000 6.4239 4.43%
2019-08-22 0 6.320 6.130 6.340 6.180 6.490 152,000 964,640 6.3463 6.320 6.130 6.340 6.180 6.490 152,000 6.3463 0.48%
2019-08-21 0 6.290 6.150 6.290 6.170 6.390 316,000 1,966,600 6.2234 6.290 6.150 6.290 6.170 6.390 316,000 6.2234 0.80%
2019-08-20 0 6.240 6.050 6.240 6.020 6.250 420,000 2,564,240 6.1053 6.240 6.050 6.240 6.020 6.250 420,000 6.1053 0.65%
2019-08-19 0 6.200 6.000 6.250 5.940 6.400 308,000 1,885,520 6.1218 6.200 6.000 6.250 5.940 6.400 308,000 6.1218 0.49%
2019-08-16 0 6.170 6.000 6.170 6.220 6.380 32,000 203,000 6.3438 6.170 6.000 6.170 6.220 6.380 32,000 6.3438 -0.32%
2019-08-15 0 6.190 5.800 6.190 6.200 6.200 20,000 124,000 6.2000 6.190 5.800 6.190 6.200 6.200 20,000 6.2000 0.32%
2019-08-14 0 6.170 5.900 6.170 6.280 6.390 44,000 277,960 6.3173 6.170 5.900 6.170 6.280 6.390 44,000 6.3173 1.98%
2019-08-13 0 6.050 5.810 6.050 5.870 6.090 80,000 474,360 5.9295 6.050 5.810 6.050 5.870 6.090 80,000 5.9295 -0.49%
2019-08-12 0 6.080 5.450 6.060 5.390 6.100 136,000 777,000 5.7132 6.080 5.450 6.060 5.390 6.100 136,000 5.7132 2.18%
2019-08-09 0 5.950 5.900 5.950 5.800 6.200 244,000 1,445,960 5.9261 5.950 5.900 5.950 5.800 6.200 244,000 5.9261 -4.03%
2019-08-08 0 6.200 6.040 6.300 6.000 6.390 320,000 1,971,920 6.1623 6.200 6.040 6.300 6.000 6.390 320,000 6.1623 -0.80%
2019-08-07 0 6.250 6.190 6.260 6.160 6.590 480,000 3,056,320 6.3673 6.250 6.190 6.260 6.160 6.590 480,000 6.3673 -1.73%
2019-08-06 0 6.360 6.350 6.450 6.360 6.680 200,000 1,284,400 6.4220 6.360 6.350 6.450 6.360 6.680 200,000 6.4220 -2.30%
2019-08-05 0 6.510 6.450 6.520 6.460 6.790 764,000 4,977,680 6.5153 6.510 6.450 6.520 6.460 6.790 764,000 6.5153 -4.26%
2019-08-02 0 6.800 6.780 6.850 6.790 6.950 1,172,000 8,054,880 6.8728 6.800 6.780 6.850 6.790 6.950 1,172,000 6.8728 -1.59%
2019-08-01 0 6.910 6.860 6.920 6.850 6.940 1,188,000 8,202,840 6.9047 6.910 6.860 6.920 6.850 6.940 1,188,000 6.9047 0.58%
2019-07-31 0 6.870 6.800 6.880 6.690 6.870 776,000 5,257,320 6.7749 6.870 6.800 6.880 6.690 6.870 776,000 6.7749 1.33%
2019-07-30 0 6.780 6.750 6.790 6.680 6.800 1,276,000 8,552,600 6.7027 6.780 6.750 6.790 6.680 6.800 1,276,000 6.7027 1.19%
2019-07-29 0 6.700 6.690 6.730 6.670 6.960 1,344,000 9,081,160 6.7568 6.700 6.690 6.730 6.670 6.960 1,344,000 6.7568 -2.76%
2019-07-26 0 6.890 6.880 6.950 6.870 6.970 1,188,000 8,199,400 6.9019 6.890 6.880 6.950 6.870 6.970 1,188,000 6.9019 -1.29%
2019-07-25 0 6.980 6.910 6.980 6.870 7.000 1,304,000 9,067,600 6.9537 6.980 6.910 6.980 6.870 7.000 1,304,000 6.9537 1.01%
2019-07-24 0 6.910 6.840 6.920 6.780 6.910 1,380,000 9,418,120 6.8247 6.910 6.840 6.920 6.780 6.910 1,380,000 6.8247 0.73%
2019-07-23 0 6.860 6.820 6.870 6.760 6.910 1,332,000 9,075,640 6.8135 6.860 6.820 6.870 6.760 6.910 1,332,000 6.8135 -0.15%
2019-07-22 0 6.870 6.820 6.870 6.800 7.050 1,248,000 8,589,560 6.8827 6.870 6.820 6.870 6.800 7.050 1,248,000 6.8827 -1.72%
2019-07-19 0 6.990 6.950 7.000 6.950 7.060 1,332,000 9,311,520 6.9906 6.990 6.950 7.000 6.950 7.060 1,332,000 6.9906 -0.57%
2019-07-18 0 7.030 6.970 7.040 6.940 7.040 1,356,000 9,442,760 6.9637 7.030 6.970 7.040 6.940 7.040 1,356,000 6.9637 1.01%
2019-07-17 0 6.960 6.890 6.970 6.800 6.960 1,520,000 10,480,680 6.8952 6.960 6.890 6.970 6.800 6.960 1,520,000 6.8952 1.16%
2019-07-16 0 6.880 6.820 6.900 6.830 6.940 1,156,000 7,935,080 6.8643 6.880 6.820 6.900 6.830 6.940 1,156,000 6.8643 -0.29%
2019-07-15 0 6.900 6.820 6.900 6.760 6.940 1,444,000 9,833,600 6.8100 6.900 6.820 6.900 6.760 6.940 1,444,000 6.8100 0.15%
2019-07-12 0 6.890 6.900 6.920 6.870 6.970 1,304,000 9,036,000 6.9294 6.890 6.900 6.920 6.870 6.970 1,304,000 6.9294 -0.72%
2019-07-11 0 6.940 6.900 6.950 6.850 6.990 1,204,000 8,344,920 6.9310 6.940 6.900 6.950 6.850 6.990 1,204,000 6.9310 0.58%
2019-07-10 0 6.900 6.840 6.900 6.810 6.900 1,176,000 8,029,560 6.8279 6.900 6.840 6.900 6.810 6.900 1,176,000 6.8279 0.58%
2019-07-09 0 6.860 6.800 6.860 6.790 7.090 1,444,000 9,838,400 6.8133 6.860 6.800 6.860 6.790 7.090 1,444,000 6.8133 -0.15%
2019-07-08 0 6.870 6.830 6.880 6.700 7.090 1,560,000 10,652,480 6.8285 6.870 6.830 6.880 6.700 7.090 1,560,000 6.8285 -1.01%
2019-07-05 0 6.940 6.900 6.950 6.900 7.090 1,504,000 10,454,280 6.9510 6.940 6.900 6.950 6.900 7.090 1,504,000 6.9510 -0.43%
2019-07-04 0 6.970 6.920 6.980 6.910 7.020 1,528,000 10,646,440 6.9676 6.970 6.920 6.980 6.910 7.020 1,528,000 6.9676 0.00%
2019-07-03 0 6.970 6.940 6.980 6.860 7.030 1,160,000 8,070,400 6.9572 6.970 6.940 6.980 6.860 7.030 1,160,000 6.9572 1.31%
2019-07-02 0 6.880 6.820 6.950 6.690 6.880 1,492,000 10,096,560 6.7671 6.880 6.820 6.950 6.690 6.880 1,492,000 6.7671 1.33%
2019-06-28 0 6.790 6.680 6.790 6.480 6.810 1,792,000 11,788,200 6.5782 6.790 6.680 6.790 6.480 6.810 1,792,000 6.5782 1.34%
2019-06-27 0 6.700 6.600 6.700 6.480 7.100 1,648,000 11,130,840 6.7542 6.700 6.600 6.700 6.480 7.100 1,648,000 6.7542 -4.01%
2019-06-26 0 6.980 6.980 7.000 6.930 7.050 1,640,000 11,453,680 6.9840 6.980 6.980 7.000 6.930 7.050 1,640,000 6.9840 1.16%
2019-06-25 0 6.900 6.870 6.920 6.860 7.030 1,840,000 12,773,160 6.9419 6.900 6.870 6.920 6.860 7.030 1,840,000 6.9419 -1.43%
2019-06-24 0 7.000 6.970 7.000 6.830 7.020 1,396,000 9,749,960 6.9842 7.000 6.970 7.000 6.830 7.020 1,396,000 6.9842 1.74%
2019-06-21 0 6.880 6.860 6.890 6.750 6.950 1,408,000 9,684,240 6.8780 6.880 6.860 6.890 6.750 6.950 1,408,000 6.8780 0.73%
2019-06-20 0 6.830 6.760 6.840 6.740 6.840 1,480,000 10,079,160 6.8102 6.830 6.760 6.840 6.740 6.840 1,480,000 6.8102 0.59%
2019-06-19 0 6.790 6.670 6.830 6.530 6.790 1,512,000 10,045,640 6.6439 6.790 6.670 6.830 6.530 6.790 1,512,000 6.6439 4.95%
2019-06-18 0 6.470 6.400 6.480 6.330 6.500 1,572,000 10,070,000 6.4059 6.470 6.400 6.480 6.330 6.500 1,572,000 6.4059 1.09%
2019-06-17 0 6.400 6.380 6.400 6.230 6.450 1,480,000 9,405,760 6.3552 6.400 6.380 6.400 6.230 6.450 1,480,000 6.3552 3.06%
2019-06-14 0 6.210 6.150 6.210 6.190 6.740 800,000 5,133,680 6.4171 6.210 6.150 6.210 6.190 6.740 800,000 6.4171 -7.73%
2019-06-13 0 6.730 6.620 6.730 6.630 6.920 1,195,500 8,101,290 6.7765 6.730 6.620 6.730 6.630 6.920 1,195,500 6.7765 -2.75%
2019-06-12 0 6.920 6.870 6.970 6.880 7.040 1,500,000 10,420,680 6.9471 6.920 6.870 6.970 6.880 7.040 1,500,000 6.9471 -1.70%
2019-06-11 0 7.040 7.010 7.050 6.900 7.100 2,092,000 14,627,800 6.9923 7.040 7.010 7.050 6.900 7.100 2,092,000 6.9923 0.86%
2019-06-10 0 6.980 6.950 7.030 6.900 7.060 2,076,000 14,432,680 6.9522 6.980 6.950 7.030 6.900 7.060 2,076,000 6.9522 1.16%
2019-06-06 0 6.900 6.850 6.900 6.840 6.950 2,012,000 13,824,080 6.8708 6.900 6.850 6.900 6.840 6.950 2,012,000 6.8708 0.29%
2019-06-05 0 6.880 6.810 6.890 6.810 6.920 2,020,000 13,850,960 6.8569 6.880 6.810 6.890 6.810 6.920 2,020,000 6.8569 0.58%
2019-06-04 0 6.840 6.760 6.840 6.770 6.910 2,120,000 14,485,960 6.8330 6.840 6.760 6.840 6.770 6.910 2,120,000 6.8330 -0.58%
2019-06-03 0 6.880 6.790 6.880 6.770 6.890 2,232,000 15,253,600 6.8341 6.880 6.790 6.880 6.770 6.890 2,232,000 6.8341 1.18%
2019-05-31 0 6.800 6.710 6.820 6.640 6.800 2,184,000 14,715,000 6.7376 6.800 6.710 6.820 6.640 6.800 2,184,000 6.7376 0.44%
2019-05-30 0 6.770 6.690 6.770 6.640 6.950 2,220,000 15,087,000 6.7959 6.770 6.690 6.770 6.640 6.950 2,220,000 6.7959 -2.59%
2019-05-29 0 6.950 6.870 6.950 6.800 7.150 2,212,000 15,297,000 6.9155 6.950 6.870 6.950 6.800 7.150 2,212,000 6.9155 -0.57%
2019-05-28 0 6.990 6.940 7.000 6.800 7.200 2,012,000 13,994,680 6.9556 6.990 6.940 7.000 6.800 7.200 2,012,000 6.9556 1.01%
2019-05-27 0 6.920 6.910 6.990 6.640 7.060 2,212,000 15,305,560 6.9193 6.920 6.910 6.990 6.640 7.060 2,212,000 6.9193 4.22%
2019-05-24 0 6.640 6.540 6.660 6.370 6.640 2,012,000 13,056,000 6.4891 6.640 6.540 6.660 6.370 6.640 2,012,000 6.4891 2.95%
2019-05-23 0 6.450 6.390 6.460 6.300 6.650 2,052,000 13,349,640 6.5057 6.450 6.390 6.460 6.300 6.650 2,052,000 6.5057 -2.57%
2019-05-22 0 6.620 6.620 6.670 6.620 6.780 2,108,000 14,142,520 6.7090 6.620 6.620 6.670 6.620 6.780 2,108,000 6.7090 -1.63%
2019-05-21 0 6.730 6.680 6.730 6.640 6.740 2,032,000 13,594,800 6.6904 6.730 6.680 6.730 6.640 6.740 2,032,000 6.6904 1.20%
2019-05-20 0 6.650 6.630 6.690 6.630 6.800 2,028,000 13,556,840 6.6848 6.650 6.630 6.690 6.630 6.800 2,028,000 6.6848 -1.48%
2019-05-17 0 6.750 6.740 6.790 6.750 7.000 2,056,000 14,095,640 6.8559 6.750 6.740 6.790 6.750 7.000 2,056,000 6.8559 -1.60%
2019-05-16 0 6.860 6.850 6.920 6.820 6.990 2,000,000 13,784,640 6.8923 6.860 6.850 6.920 6.820 6.990 2,000,000 6.8923 0.15%
2019-05-15 0 6.850 6.780 6.850 6.750 7.000 2,024,000 13,960,720 6.8976 6.850 6.780 6.850 6.750 7.000 2,024,000 6.8976 1.63%
2019-05-14 0 6.740 6.700 6.740 6.650 6.850 2,100,000 14,171,600 6.7484 6.740 6.700 6.740 6.650 6.850 2,100,000 6.7484 -2.03%
2019-05-10 0 6.880 6.840 6.950 6.790 6.980 2,144,000 14,727,360 6.8691 6.880 6.840 6.950 6.790 6.980 2,144,000 6.8691 1.33%
2019-05-09 0 6.790 6.750 6.790 6.600 6.870 2,020,000 13,700,680 6.7825 6.790 6.750 6.790 6.600 6.870 2,020,000 6.7825 -1.59%
2019-05-08 0 6.900 6.850 6.970 6.850 7.100 2,132,000 14,779,920 6.9324 6.900 6.850 6.970 6.850 7.100 2,132,000 6.9324 -1.00%
2019-05-07 0 6.970 6.900 6.970 6.920 7.200 2,180,000 15,264,200 7.0019 6.970 6.900 6.970 6.920 7.200 2,180,000 7.0019 0.00%
2019-05-06 0 6.970 6.920 7.010 6.870 7.010 2,040,000 14,177,880 6.9499 6.970 6.920 7.010 6.870 7.010 2,040,000 6.9499 0.43%
2019-05-03 0 6.940 6.910 6.950 6.860 7.030 2,100,000 14,584,440 6.9450 6.940 6.910 6.950 6.860 7.030 2,100,000 6.9450 -0.14%
2019-05-02 0 6.950 6.930 6.980 6.900 6.980 2,156,000 14,980,480 6.9483 6.950 6.930 6.980 6.900 6.980 2,156,000 6.9483 -0.43%
2019-04-30 0 6.980 6.960 7.050 6.850 7.100 2,200,000 15,390,520 6.9957 6.980 6.960 7.050 6.850 7.100 2,200,000 6.9957 0.14%
2019-04-29 0 6.970 6.960 7.050 6.900 7.090 2,020,000 14,100,680 6.9805 6.970 6.960 7.050 6.900 7.090 2,020,000 6.9805 0.87%
2019-04-26 0 6.910 6.910 7.000 6.830 7.010 2,040,000 14,117,520 6.9204 6.910 6.910 7.000 6.830 7.010 2,040,000 6.9204 1.32%
2019-04-25 0 6.820 6.790 6.860 6.700 6.950 2,068,010 14,132,430 6.8338 6.820 6.790 6.860 6.700 6.950 2,068,010 6.8338 -2.43%
2019-04-24 0 6.990 6.980 7.040 6.800 7.200 2,016,000 14,220,720 7.0539 6.990 6.980 7.040 6.800 7.200 2,016,000 7.0539 2.64%
2019-04-23 0 6.810 6.750 6.830 6.410 6.900 1,992,000 13,187,660 6.6203 6.810 6.750 6.830 6.410 6.900 1,992,000 6.6203 4.93%
2019-04-18 0 6.490 6.400 6.490 6.050 6.490 1,656,000 10,258,480 6.1947 6.490 6.400 6.490 6.050 6.490 1,656,000 6.1947 4.34%
2019-04-17 0 6.220 6.200 6.240 6.000 6.820 1,972,000 12,700,160 6.4402 6.220 6.200 6.240 6.000 6.820 1,972,000 6.4402 -8.93%
2019-04-16 0 6.830 6.610 6.990 6.830 7.090 1,504,000 10,492,440 6.9764 6.830 6.610 6.990 6.830 7.090 1,504,000 6.9764 -3.39%
2019-04-15 0 7.070 7.010 7.090 7.000 7.320 1,428,000 10,212,040 7.1513 7.070 7.010 7.090 7.000 7.320 1,428,000 7.1513 -1.94%
2019-04-12 0 7.210 7.140 7.250 6.940 7.490 1,556,000 11,196,480 7.1957 7.210 7.140 7.250 6.940 7.490 1,556,000 7.1957 1.69%
2019-04-11 0 7.090 7.050 7.140 6.500 7.200 1,316,000 9,108,800 6.9216 7.090 7.050 7.140 6.500 7.200 1,316,000 6.9216 6.30%
2019-04-10 0 6.670 6.600 6.650 6.010 6.670 1,660,000 10,649,200 6.4152 6.670 6.600 6.650 6.010 6.670 1,660,000 6.4152 11.17%
2019-04-09 0 6.000 5.800 6.010 5.510 6.000 1,844,000 10,386,600 5.6326 6.000 5.800 6.010 5.510 6.000 1,844,000 5.6326 9.09%
2019-04-08 0 5.500 5.480 5.500 5.440 5.530 1,312,000 7,202,880 5.4900 5.500 5.480 5.500 5.440 5.530 1,312,000 5.4900 1.10%
2019-04-04 0 5.440 5.390 5.470 5.300 5.450 928,000 5,016,760 5.4060 5.440 5.390 5.470 5.300 5.450 928,000 5.4060 0.74%
2019-04-03 0 5.400 5.300 5.400 5.180 5.440 540,000 2,886,160 5.3447 5.400 5.300 5.400 5.180 5.440 540,000 5.3447 0.00%
2019-04-02 0 5.400 5.350 5.400 5.360 5.590 448,000 2,451,400 5.4719 5.400 5.350 5.400 5.360 5.590 448,000 5.4719 -1.28%
2019-04-01 0 5.470 5.400 5.480 5.320 5.550 368,000 2,008,400 5.4576 5.470 5.400 5.480 5.320 5.550 368,000 5.4576 2.82%
2019-03-29 0 5.320 5.170 5.350 4.910 5.400 312,000 1,634,000 5.2372 5.320 5.170 5.350 4.910 5.400 312,000 5.2372 2.31%
2019-03-28 0 5.200 5.090 5.250 4.400 5.760 384,000 1,963,440 5.1131 5.200 5.090 5.250 4.400 5.760 384,000 5.1131 -7.47%
2019-03-27 0 5.620 5.550 5.620 5.460 5.620 128,000 710,200 5.5484 5.620 5.550 5.620 5.460 5.620 128,000 5.5484 2.74%
2019-03-26 0 5.470 5.400 5.470 5.440 5.470 88,000 479,920 5.4536 5.470 5.400 5.470 5.440 5.470 88,000 5.4536 4.39%
2019-03-25 0 5.240 5.150 5.250 5.070 5.260 168,000 870,880 5.1838 5.240 5.150 5.250 5.070 5.260 168,000 5.1838 3.35%
2019-03-22 0 5.070 4.910 5.080 4.690 5.080 376,000 1,844,680 4.9061 5.070 4.910 5.080 4.690 5.080 376,000 4.9061 8.10%
2019-03-21 0 4.690 4.550 4.700 4.330 4.690 184,000 822,280 4.4689 4.690 4.550 4.700 4.330 4.690 184,000 4.4689 8.31%
2019-03-20 0 4.330 4.330 4.450 4.210 4.450 276,400 1,202,998 4.3524 4.330 4.330 4.450 4.210 4.450 276,400 4.3524 2.61%
2019-03-19 0 4.220 4.220 4.440 3.900 4.360 296,000 1,236,440 4.1772 4.220 4.220 4.440 3.900 4.360 296,000 4.1772 8.21%
2019-03-18 0 3.900 3.810 3.920 3.650 3.900 228,000 867,240 3.8037 3.900 3.810 3.920 3.650 3.900 228,000 3.8037 4.00%
2019-03-15 0 3.750 3.710 3.820 3.750 3.850 244,000 928,880 3.8069 3.750 3.710 3.820 3.750 3.850 244,000 3.8069 -1.57%
2019-03-14 0 3.810 3.740 3.820 3.700 3.810 184,000 690,800 3.7543 3.810 3.740 3.820 3.700 3.810 184,000 3.7543 1.06%
2019-03-13 0 3.770 3.760 3.840 3.720 3.830 184,000 697,600 3.7913 3.770 3.760 3.840 3.720 3.830 184,000 3.7913 1.07%
2019-03-12 0 3.730 3.650 3.760 3.500 3.730 224,000 815,840 3.6421 3.730 3.650 3.760 3.500 3.730 224,000 3.6421 -1.06%
2019-03-11 0 3.770 3.710 3.780 3.310 3.770 520,000 1,837,800 3.5342 3.770 3.710 3.780 3.310 3.770 520,000 3.5342 10.88%
2019-03-08 0 3.400 3.310 3.440 3.180 3.470 716,000 2,372,360 3.3134 3.400 3.310 3.440 3.180 3.470 716,000 3.3134 7.59%
2019-03-07 0 3.160 3.010 3.160 2.900 3.170 1,028,000 3,066,000 2.9825 3.160 3.010 3.160 2.900 3.170 1,028,000 2.9825 8.97%
2019-03-06 0 2.900 2.850 2.900 2.750 2.900 184,000 520,360 2.8280 2.900 2.850 2.900 2.750 2.900 184,000 2.8280 5.84%
2019-03-05 0 2.740 2.630 2.800 2.600 2.740 12,000 31,760 2.6467 2.740 2.630 2.800 2.600 2.740 12,000 2.6467 2.24%
2019-03-04 0 2.680 2.680 2.810 2.600 2.670 100,000 262,240 2.6224 2.680 2.680 2.810 2.600 2.670 100,000 2.6224 3.08%
2019-03-01 0 2.600 2.510 2.600 2.450 2.600 124,000 313,000 2.5242 2.600 2.510 2.600 2.450 2.600 124,000 2.5242 4.00%
2019-02-28 0 2.500 2.410 2.500 2.460 2.500 52,000 128,600 2.4731 2.500 2.410 2.500 2.460 2.500 52,000 2.4731 6.38%
2019-02-27 0 2.350 2.300 2.350 2.300 2.470 164,000 380,320 2.3190 2.350 2.300 2.350 2.300 2.470 164,000 2.3190 2.17%
2019-02-26 0 2.300 2.240 2.380 2.250 2.300 240,000 550,040 2.2918 2.300 2.240 2.380 2.250 2.300 240,000 2.2918 2.22%
2019-02-25 0 2.250 2.180 2.390 2.150 2.250 176,000 390,560 2.2191 2.250 2.180 2.390 2.150 2.250 176,000 2.2191 0.00%
2019-02-22 0 2.250 2.170 2.250 2.160 2.250 28,000 62,040 2.2157 2.250 2.170 2.250 2.160 2.250 28,000 2.2157 1.35%
2019-02-21 0 2.220 2.110 2.230 2.200 2.220 256,000 563,760 2.2022 2.220 2.110 2.230 2.200 2.220 256,000 2.2022 0.00%
2019-02-20 0 2.220 2.200 2.390 2.200 2.220 280,000 616,400 2.2014 2.220 2.200 2.390 2.200 2.220 280,000 2.2014 0.91%
2019-02-19 0 2.200 2.160 2.200 2.200 2.200 20,000 44,000 2.2000 2.200 2.160 2.200 2.200 2.200 20,000 2.2000 0.92%
2019-02-18 0 2.180 2.170 2.200 2.080 2.230 716,000 1,561,720 2.1812 2.180 2.170 2.200 2.080 2.230 716,000 2.1812 2.35%
2019-02-15 0 2.130 2.110 2.140 2.050 2.170 472,000 1,009,280 2.1383 2.130 2.110 2.140 2.050 2.170 472,000 2.1383 -0.93%
2019-02-14 0 2.150 2.110 2.160 2.100 2.160 160,000 341,800 2.1363 2.150 2.110 2.160 2.100 2.160 160,000 2.1363 3.37%
2019-02-13 0 2.080 2.080 2.170 2.080 2.160 284,000 607,880 2.1404 2.080 2.080 2.170 2.080 2.160 284,000 2.1404 -2.80%
2019-02-12 0 2.140 2.070 2.140 2.130 2.140 60,000 127,840 2.1307 2.140 2.070 2.140 2.130 2.140 60,000 2.1307 0.47%
2019-02-11 0 2.130 2.060 2.130 2.060 2.130 196,000 409,480 2.0892 2.130 2.060 2.130 2.060 2.130 196,000 2.0892 1.91%
2019-02-08 0 2.090 2.040 2.090 2.020 2.090 44,000 89,680 2.0382 2.090 2.040 2.090 2.020 2.090 44,000 2.0382 -0.48%
2019-02-04 0 2.100 2.100 2.140 1.950 2.100 152,000 316,000 2.0789 2.100 2.100 2.140 1.950 2.100 152,000 2.0789 3.96%
2019-02-01 0 2.020 2.010 2.080 1.990 2.080 564,000 1,143,520 2.0275 2.020 2.010 2.080 1.990 2.080 564,000 2.0275 1.51%
2019-01-31 0 1.990 1.900 1.990 - - 0 0 - 1.990 1.900 1.990 - - 0 - 0.00%
2019-01-30 0 1.990 1.910 1.990 1.980 1.990 24,000 47,600 1.9833 1.990 1.910 1.990 1.980 1.990 24,000 1.9833 0.00%
2019-01-29 0 1.990 1.800 1.980 1.900 1.990 44,000 85,360 1.9400 1.990 1.800 1.980 1.900 1.990 44,000 1.9400 1.53%
2019-01-28 0 1.960 1.910 1.980 1.910 1.980 120,000 234,880 1.9573 1.960 1.910 1.980 1.910 1.980 120,000 1.9573 0.51%
2019-01-25 0 1.950 1.900 1.980 1.950 1.980 48,000 93,840 1.9550 1.950 1.900 1.980 1.950 1.980 48,000 1.9550 -1.52%
2019-01-24 0 1.980 1.900 2.000 1.980 2.000 28,000 55,520 1.9829 1.980 1.900 2.000 1.980 2.000 28,000 1.9829 0.00%
2019-01-23 0 1.980 1.940 1.980 1.910 2.000 548,000 1,075,960 1.9634 1.980 1.940 1.980 1.910 2.000 548,000 1.9634 0.00%
2019-01-22 0 1.980 1.930 1.980 1.900 1.980 32,000 61,760 1.9300 1.980 1.930 1.980 1.900 1.980 32,000 1.9300 2.59%
2019-01-21 0 1.930 1.950 2.060 1.890 2.080 1,404,000 2,802,880 1.9964 1.930 1.950 2.060 1.890 2.080 1,404,000 1.9964 -1.03%
2019-01-18 0 1.950 1.940 1.980 1.920 1.990 280,000 548,600 1.9593 1.950 1.940 1.980 1.920 1.990 280,000 1.9593 -2.99%
2019-01-17 0 2.010 2.010 2.020 1.930 2.010 204,000 401,200 1.9667 2.010 2.010 2.020 1.930 2.010 204,000 1.9667 3.08%
2019-01-16 0 1.950 1.870 1.950 1.850 2.010 608,000 1,192,680 1.9616 1.950 1.870 1.950 1.850 2.010 608,000 1.9616 7.14%
2019-01-15 0 1.820 1.820 1.960 1.800 1.960 352,000 649,360 1.8448 1.820 1.820 1.960 1.800 1.960 352,000 1.8448 1.11%
2019-01-14 0 1.800 1.800 1.880 1.780 1.960 320,000 585,200 1.8288 1.800 1.800 1.880 1.780 1.960 320,000 1.8288 0.00%
2019-01-11 0 1.800 1.730 1.850 1.660 1.940 112,000 197,880 1.7668 1.800 1.730 1.850 1.660 1.940 112,000 1.7668 -2.70%
2019-01-10 0 1.850 1.710 1.900 - - 0 0 - 1.850 1.710 1.900 - - 0 - 0.00%
2019-01-09 0 1.850 1.710 1.950 - - 0 0 - 1.850 1.710 1.950 - - 0 - 0.00%
2019-01-08 0 1.850 1.800 1.890 - - 0 0 - 1.850 1.800 1.890 - - 0 - 0.00%
2019-01-07 0 1.850 1.740 1.850 1.740 1.850 36,000 64,640 1.7956 1.850 1.740 1.850 1.740 1.850 36,000 1.7956 1.09%
2019-01-04 0 1.830 1.710 1.850 1.700 1.830 468,000 838,400 1.7915 1.830 1.710 1.850 1.700 1.830 468,000 1.7915 3.98%
2019-01-03 0 1.760 1.700 1.820 1.700 1.830 48,000 83,480 1.7392 1.760 1.700 1.820 1.700 1.830 48,000 1.7392 -4.35%
2019-01-02 0 1.840 1.710 1.840 1.830 1.840 92,000 168,400 1.8304 1.840 1.710 1.840 1.830 1.840 92,000 1.8304 0.00%
2018-12-31 0 1.840 1.730 1.840 1.730 1.840 128,000 230,840 1.8034 1.840 1.730 1.840 1.730 1.840 128,000 1.8034 2.22%
2018-12-28 0 1.800 1.710 1.800 1.690 1.800 844,000 1,501,440 1.7790 1.800 1.710 1.800 1.690 1.800 844,000 1.7790 4.65%
2018-12-27 0 1.720 1.700 1.770 1.680 1.770 324,000 562,440 1.7359 1.720 1.700 1.770 1.680 1.770 324,000 1.7359 -0.58%
2018-12-24 0 1.730 1.660 1.730 1.650 1.730 28,000 47,200 1.6857 1.730 1.660 1.730 1.650 1.730 28,000 1.6857 -0.57%
2018-12-21 0 1.740 1.670 1.750 1.500 1.790 2,208,000 3,741,040 1.6943 1.740 1.670 1.750 1.500 1.790 2,208,000 1.6943 -1.69%
2018-12-20 0 1.770 1.730 1.770 1.620 1.800 924,000 1,581,000 1.7110 1.770 1.730 1.770 1.620 1.800 924,000 1.7110 11.32%
2018-12-19 0 1.590 1.530 1.590 1.400 1.600 19,710,000 28,015,340 1.4214 1.590 1.530 1.590 1.400 1.600 19,710,000 1.4214 6.00%
2018-12-18 0 1.500 1.400 1.590 - - 0 0 - 1.500 1.400 1.590 - - 0 - 0.00%
2018-12-17 0 1.500 1.500 1.590 1.430 1.700 182,000 286,460 1.5740 1.500 1.500 1.590 1.430 1.700 182,000 1.5740 4.90%
2018-12-14 0 1.430 1.300 1.450 - - 0 0 - 1.430 1.300 1.450 - - 0 - 0.00%
2018-12-13 0 1.430 1.110 1.430 1.420 1.430 10,696,000 15,188,480 1.4200 1.430 1.110 1.430 1.420 1.430 10,696,000 1.4200 0.70%
2018-12-12 0 1.420 1.420 1.490 1.420 1.430 6,000,000 8,520,120 1.4200 1.420 1.420 1.490 1.420 1.430 6,000,000 1.4200 1.43%
2018-12-11 0 1.400 1.390 1.490 1.400 1.400 12,000 16,800 1.4000 1.400 1.390 1.490 1.400 1.400 12,000 1.4000 -1.41%
2018-12-10 0 1.420 1.420 1.480 1.410 1.420 44,000 62,160 1.4127 1.420 1.420 1.480 1.410 1.420 44,000 1.4127 0.00%
2018-12-07 0 1.420 1.320 1.420 1.420 1.430 7,164,000 10,174,320 1.4202 1.420 1.320 1.420 1.420 1.430 7,164,000 1.4202 0.00%
2018-12-06 0 1.420 1.420 1.430 1.420 1.430 8,572,000 12,200,800 1.4233 1.420 1.420 1.430 1.420 1.430 8,572,000 1.4233 0.00%
2018-12-05 0 1.420 1.420 1.430 1.420 1.430 2,296,000 3,260,960 1.4203 1.420 1.420 1.430 1.420 1.430 2,296,000 1.4203 0.00%
2018-12-04 0 1.420 1.420 1.430 1.420 1.430 1,436,000 2,042,080 1.4221 1.420 1.420 1.430 1.420 1.430 1,436,000 1.4221 0.00%
2018-12-03 0 1.420 1.420 1.430 1.410 1.420 2,232,000 3,168,080 1.4194 1.420 1.420 1.430 1.410 1.420 2,232,000 1.4194 0.00%
2018-11-30 0 1.420 1.410 1.420 1.410 1.420 580,000 822,800 1.4186 1.420 1.410 1.420 1.410 1.420 580,000 1.4186 0.00%
2018-11-29 0 1.420 1.410 1.420 1.410 1.420 844,000 1,197,880 1.4193 1.420 1.410 1.420 1.410 1.420 844,000 1.4193 0.00%
2018-11-28 0 1.420 1.410 1.420 1.410 1.420 504,000 715,640 1.4199 1.420 1.410 1.420 1.410 1.420 504,000 1.4199 0.71%
2018-11-27 0 1.410 1.410 1.420 1.410 1.420 16,000 22,680 1.4175 1.410 1.410 1.420 1.410 1.420 16,000 1.4175 0.00%
2018-11-26 0 1.410 1.410 1.420 1.410 1.410 532,000 750,120 1.4100 1.410 1.410 1.420 1.410 1.410 532,000 1.4100 0.00%
2018-11-23 0 1.410 1.410 1.420 - - 0 0 - 1.410 1.410 1.420 - - 0 - 0.00%
2018-11-22 0 1.410 1.410 1.420 1.410 1.410 4,000 5,640 1.4100 1.410 1.410 1.420 1.410 1.410 4,000 1.4100 0.00%
2018-11-21 0 1.410 1.410 1.420 - - 0 0 - 1.410 1.410 1.420 - - 0 - 0.00%
2018-11-20 0 1.410 1.410 1.420 1.410 1.420 136,000 192,160 1.4129 1.410 1.410 1.420 1.410 1.420 136,000 1.4129 0.00%
2018-11-19 0 1.410 1.410 1.420 1.410 1.410 24,000 33,840 1.4100 1.410 1.410 1.420 1.410 1.410 24,000 1.4100 0.00%
2018-11-16 0 1.410 1.410 1.420 1.410 1.410 128,000 180,480 1.4100 1.410 1.410 1.420 1.410 1.410 128,000 1.4100 0.00%
2018-11-15 0 1.410 1.410 1.420 1.410 1.410 64,000 90,240 1.4100 1.410 1.410 1.420 1.410 1.410 64,000 1.4100 0.00%
2018-11-14 0 1.410 1.410 1.420 1.410 1.410 24,000 33,840 1.4100 1.410 1.410 1.420 1.410 1.410 24,000 1.4100 0.00%
2018-11-13 0 1.410 1.410 1.420 1.410 1.420 208,000 294,040 1.4137 1.410 1.410 1.420 1.410 1.420 208,000 1.4137 0.00%
2018-11-12 0 1.410 1.410 1.420 - - 0 0 - 1.410 1.410 1.420 - - 0 - 0.00%
2018-11-09 0 1.410 1.410 1.420 1.410 1.410 88,000 124,080 1.4100 1.410 1.410 1.420 1.410 1.410 88,000 1.4100 0.00%
2018-11-08 0 1.410 1.410 1.420 - - 0 0 - 1.410 1.410 1.420 - - 0 - 0.00%
2018-11-07 0 1.410 1.410 1.420 1.410 1.410 356,000 501,960 1.4100 1.410 1.410 1.420 1.410 1.410 356,000 1.4100 0.00%
2018-11-06 0 1.410 1.410 1.420 1.410 1.410 68,000 95,880 1.4100 1.410 1.410 1.420 1.410 1.410 68,000 1.4100 0.00%
2018-11-05 0 1.410 1.410 1.420 1.410 1.410 1,276,000 1,799,160 1.4100 1.410 1.410 1.420 1.410 1.410 1,276,000 1.4100 -0.70%
2018-11-02 0 1.420 1.410 1.420 1.410 1.420 768,000 1,083,560 1.4109 1.420 1.410 1.420 1.410 1.420 768,000 1.4109 0.00%
2018-11-01 0 1.420 1.410 1.420 1.410 1.420 492,000 695,080 1.4128 1.420 1.410 1.420 1.410 1.420 492,000 1.4128 0.71%
2018-10-31 0 1.410 1.410 1.420 1.410 1.410 2,500,000 3,525,000 1.4100 1.410 1.410 1.420 1.410 1.410 2,500,000 1.4100 0.00%
2018-10-30 0 1.410 1.400 1.410 1.370 1.450 59,132,000 82,499,040 1.3952 1.410 1.400 1.410 1.370 1.450 59,132,000 1.3952 8.46%
2018-10-29 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2018-10-19 0 1.300 1.300 1.350 1.290 1.480 1,604,000 2,174,560 1.3557 1.300 1.300 1.350 1.290 1.480 1,604,000 1.3557 1.56%
2018-10-18 0 1.280 1.230 1.280 1.180 1.280 184,000 224,320 1.2191 1.280 1.230 1.280 1.180 1.280 184,000 1.2191 6.67%
2018-10-16 0 1.200 - 1.250 1.200 1.210 268,000 321,800 1.2007 1.200 - 1.250 1.200 1.210 268,000 1.2007 0.00%
2018-10-15 0 1.200 1.190 1.250 1.200 1.320 828,000 1,002,240 1.2104 1.200 1.190 1.250 1.200 1.320 828,000 1.2104 -3.23%
2018-10-12 0 1.240 1.240 1.250 1.240 1.270 392,000 489,240 1.2481 1.240 1.240 1.250 1.240 1.270 392,000 1.2481 0.81%
2018-10-11 0 1.230 1.000 1.250 - - 0 0 - 1.230 1.000 1.250 - - 0 - 0.00%
2018-10-10 0 1.230 1.210 1.230 1.230 1.250 28,000 34,720 1.2400 1.230 1.210 1.230 1.230 1.250 28,000 1.2400 -1.60%
2018-10-09 0 1.250 1.210 1.250 1.240 1.250 112,000 139,600 1.2464 1.250 1.210 1.250 1.240 1.250 112,000 1.2464 4.17%
2018-10-08 0 1.200 1.200 1.300 1.200 1.200 4,000 4,800 1.2000 1.200 1.200 1.300 1.200 1.200 4,000 1.2000 -1.64%
2018-10-05 0 1.220 1.090 1.220 1.220 1.220 12,000 14,640 1.2200 1.220 1.090 1.220 1.220 1.220 12,000 1.2200 0.00%
2018-10-04 0 1.220 1.220 1.300 1.220 1.240 24,000 29,560 1.2317 1.220 1.220 1.300 1.220 1.240 24,000 1.2317 -2.40%
2018-10-03 0 1.250 1.250 1.290 1.240 1.500 316,000 410,320 1.2985 1.250 1.250 1.290 1.240 1.500 316,000 1.2985 9.65%
2018-10-02 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-09-28 0 1.140 1.100 1.190 1.140 1.140 28,000 31,920 1.1400 1.140 1.100 1.190 1.140 1.140 28,000 1.1400 0.00%
2018-09-27 0 1.140 1.140 1.200 1.130 1.200 72,000 82,920 1.1517 1.140 1.140 1.200 1.130 1.200 72,000 1.1517 -5.00%
2018-09-26 0 1.200 1.170 1.200 1.200 1.200 532,000 638,400 1.2000 1.200 1.170 1.200 1.200 1.200 532,000 1.2000 -4.00%
2018-09-24 0 1.250 1.240 1.350 1.240 1.260 256,000 319,960 1.2498 1.250 1.240 1.350 1.240 1.260 256,000 1.2498 0.00%
2018-09-21 0 1.250 1.240 1.300 1.250 1.260 288,000 360,200 1.2507 1.250 1.240 1.300 1.250 1.260 288,000 1.2507 0.81%
2018-09-20 0 1.240 1.180 1.340 - - 0 0 - 1.240 1.180 1.340 - - 0 - 0.00%
2018-09-19 0 1.240 1.180 1.340 - - 0 0 - 1.240 1.180 1.340 - - 0 - 0.00%
2018-09-18 0 1.240 1.240 1.270 1.210 1.250 36,000 44,440 1.2344 1.240 1.240 1.270 1.210 1.250 36,000 1.2344 -2.36%
2018-09-17 0 1.270 1.040 1.340 - - 0 0 - 1.270 1.040 1.340 - - 0 - 0.00%
2018-09-14 0 1.270 0.810 1.290 - - 0 0 - 1.270 0.810 1.290 - - 0 - 0.00%
2018-09-13 0 1.270 1.220 1.270 1.270 1.270 8,000 10,160 1.2700 1.270 1.220 1.270 1.270 1.270 8,000 1.2700 1.60%
2018-09-12 0 1.250 1.240 1.270 - - 0 0 - 1.250 1.240 1.270 - - 0 - 0.00%
2018-09-11 0 1.250 1.200 1.230 1.230 1.250 32,000 39,680 1.2400 1.250 1.200 1.230 1.230 1.250 32,000 1.2400 0.81%
2018-09-10 0 1.240 1.240 1.280 1.240 1.350 164,000 211,880 1.2920 1.240 1.240 1.280 1.240 1.350 164,000 1.2920 -0.80%
2018-09-07 0 1.250 1.240 1.290 1.250 1.290 132,000 165,480 1.2536 1.250 1.240 1.290 1.250 1.290 132,000 1.2536 0.00%
2018-09-06 0 1.250 1.240 1.270 1.250 1.250 120,000 150,000 1.2500 1.250 1.240 1.270 1.250 1.250 120,000 1.2500 2.46%
2018-09-05 0 1.220 1.220 1.280 - - 0 0 - 1.220 1.220 1.280 - - 0 - 0.83%
2018-09-04 0 1.210 1.210 1.250 1.200 1.290 328,000 413,960 1.2621 1.210 1.210 1.250 1.200 1.290 328,000 1.2621 -3.20%
2018-09-03 0 1.250 1.240 1.300 1.250 1.320 140,000 183,400 1.3100 1.250 1.240 1.300 1.250 1.320 140,000 1.3100 0.81%
2018-08-31 0 1.240 1.240 1.270 - - 0 0 - 1.240 1.240 1.270 - - 0 - 0.00%
2018-08-30 0 1.240 1.240 1.270 1.240 1.280 68,000 86,320 1.2694 1.240 1.240 1.270 1.240 1.280 68,000 1.2694 2.48%
2018-08-29 0 1.210 1.210 1.280 1.210 1.280 128,000 162,520 1.2697 1.210 1.210 1.280 1.210 1.280 128,000 1.2697 -3.20%
2018-08-28 0 1.250 1.240 1.270 1.250 1.330 216,000 277,240 1.2835 1.250 1.240 1.270 1.250 1.330 216,000 1.2835 0.00%
2018-08-27 0 1.250 1.240 1.290 1.250 1.330 96,000 123,200 1.2833 1.250 1.240 1.290 1.250 1.330 96,000 1.2833 0.00%
2018-08-24 0 1.250 1.240 1.250 1.250 1.340 292,000 375,120 1.2847 1.250 1.240 1.250 1.250 1.340 292,000 1.2847 0.81%
2018-08-23 0 1.240 1.240 1.300 1.240 1.310 476,000 599,760 1.2600 1.240 1.240 1.300 1.240 1.310 476,000 1.2600 -0.80%
2018-08-22 0 1.250 1.240 1.260 1.200 1.300 480,000 606,920 1.2644 1.250 1.240 1.260 1.200 1.300 480,000 1.2644 0.81%
2018-08-21 0 1.240 1.220 1.270 1.240 1.300 188,000 235,960 1.2551 1.240 1.220 1.270 1.240 1.300 188,000 1.2551 -1.59%
2018-08-20 0 1.260 1.240 1.290 1.150 1.270 84,000 102,680 1.2224 1.260 1.240 1.290 1.150 1.270 84,000 1.2224 -3.08%
2018-08-17 0 1.300 1.220 1.330 1.250 1.310 68,000 86,560 1.2729 1.300 1.220 1.330 1.250 1.310 68,000 1.2729 4.00%
2018-08-16 0 1.250 1.160 1.330 - - 0 0 - 1.250 1.160 1.330 - - 0 - 0.00%
2018-08-15 0 1.250 1.210 1.280 1.250 1.370 95,063 122,014 1.2835 1.250 1.210 1.280 1.250 1.370 95,063 1.2835 0.00%
2018-08-14 0 1.250 1.220 1.300 1.210 1.250 20,000 24,680 1.2340 1.250 1.220 1.300 1.210 1.250 20,000 1.2340 1.63%
2018-08-13 0 1.230 1.230 1.290 1.230 1.230 8,000 9,840 1.2300 1.230 1.230 1.290 1.230 1.230 8,000 1.2300 0.00%
2018-08-10 0 1.230 1.230 1.290 1.230 1.300 168,000 212,080 1.2624 1.230 1.230 1.290 1.230 1.300 168,000 1.2624 1.65%
2018-08-09 0 1.210 1.200 1.280 1.210 1.250 8,000 9,840 1.2300 1.210 1.200 1.280 1.210 1.250 8,000 1.2300 -1.63%
2018-08-08 0 1.230 1.210 1.320 1.230 1.230 12,000 14,760 1.2300 1.230 1.210 1.320 1.230 1.230 12,000 1.2300 0.00%
2018-08-07 0 1.230 1.230 1.240 1.180 1.230 200,000 241,240 1.2062 1.230 1.230 1.240 1.180 1.230 200,000 1.2062 1.65%
2018-08-06 0 1.210 1.210 1.270 1.210 1.330 216,000 270,800 1.2537 1.210 1.210 1.270 1.210 1.330 216,000 1.2537 0.83%
2018-08-03 0 1.200 1.150 1.200 1.200 1.390 172,000 222,560 1.2940 1.200 1.150 1.200 1.200 1.390 172,000 1.2940 -14.29%
2018-08-02 0 1.400 1.400 1.420 1.380 2.200 1,612,000 2,485,320 1.5418 1.400 1.400 1.420 1.380 2.200 1,612,000 1.5418 3.70%
2018-08-01 1 - - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2018-07-31 0 1.350 1.350 1.460 1.350 1.360 48,000 65,080 1.3558 1.350 1.350 1.460 1.350 1.360 48,000 1.3558 -0.74%
2018-07-30 0 1.360 1.320 1.490 1.360 1.360 60,000 81,600 1.3600 1.360 1.320 1.490 1.360 1.360 60,000 1.3600 0.00%
2018-07-27 0 1.360 1.320 1.450 1.330 1.450 12,000 16,560 1.3800 1.360 1.320 1.450 1.330 1.450 12,000 1.3800 -6.21%
2018-07-26 0 1.450 1.350 1.450 - - 0 0 - 1.450 1.350 1.450 - - 0 - 0.00%
2018-07-25 0 1.450 1.340 1.450 - - 0 0 - 1.450 1.340 1.450 - - 0 - 0.00%
2018-07-24 0 1.450 1.310 1.450 - - 0 0 - 1.450 1.310 1.450 - - 0 - 0.00%
2018-07-23 0 1.450 1.310 1.460 - - 0 0 - 1.450 1.310 1.460 - - 0 - 0.00%
2018-07-20 0 1.450 1.300 1.450 1.450 1.470 36,000 52,280 1.4522 1.450 1.300 1.450 1.450 1.470 36,000 1.4522 0.00%
2018-07-19 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2018-07-18 0 1.450 1.420 1.450 1.440 1.520 224,000 326,600 1.4580 1.450 1.420 1.450 1.440 1.520 224,000 1.4580 0.69%
2018-07-17 0 1.440 1.080 1.600 1.440 1.440 176,000 253,440 1.4400 1.440 1.080 1.600 1.440 1.440 176,000 1.4400 0.00%
2018-07-16 0 1.440 1.010 1.450 1.440 1.500 96,000 140,400 1.4625 1.440 1.010 1.450 1.440 1.500 96,000 1.4625 -0.69%
2018-07-13 0 1.450 1.450 1.600 1.430 1.600 728,000 1,084,920 1.4903 1.450 1.450 1.600 1.430 1.600 728,000 1.4903 -2.68%
2018-07-12 0 1.490 1.400 1.680 1.490 1.490 700,000 1,043,000 1.4900 1.490 1.400 1.680 1.490 1.490 700,000 1.4900 0.00%
2018-07-11 0 1.490 1.330 1.490 1.490 1.490 36,000 53,640 1.4900 1.490 1.330 1.490 1.490 1.490 36,000 1.4900 0.00%
2018-07-10 0 1.490 1.490 1.630 1.490 1.820 216,000 323,840 1.4993 1.490 1.490 1.630 1.490 1.820 216,000 1.4993 5.67%
2018-07-09 0 1.410 1.330 1.600 1.410 1.510 480,000 684,800 1.4267 1.410 1.330 1.600 1.410 1.510 480,000 1.4267 -6.62%
2018-07-06 0 1.510 1.510 1.700 1.510 1.510 96,000 144,960 1.5100 1.510 1.510 1.700 1.510 1.510 96,000 1.5100 -5.63%
2018-07-05 0 1.600 1.510 1.600 - - 0 0 - 1.600 1.510 1.600 - - 0 - -6.98%
2018-07-04 0 1.720 1.520 1.720 - - 0 0 - 1.720 1.520 1.720 - - 0 - -1.71%
2018-07-03 0 1.750 1.510 1.750 1.600 1.770 68,000 116,960 1.7200 1.750 1.510 1.750 1.600 1.770 68,000 1.7200 9.37%
2018-06-29 0 1.600 1.230 1.710 - - 0 0 - 1.600 1.230 1.710 - - 0 - 0.00%
2018-06-28 0 1.600 - 1.710 - - 0 0 - 1.600 - 1.710 - - 0 - 0.00%
2018-06-27 0 1.600 1.400 1.600 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2018-06-26 0 1.600 1.510 1.600 1.600 1.600 8,000 12,800 1.6000 1.600 1.510 1.600 1.600 1.600 8,000 1.6000 0.00%
2018-06-25 0 1.600 1.540 1.700 - - 0 0 - 1.600 1.540 1.700 - - 0 - 0.00%
2018-06-22 0 1.600 1.510 1.600 1.600 1.600 412,000 659,200 1.6000 1.600 1.510 1.600 1.600 1.600 412,000 1.6000 0.00%
2018-06-21 0 1.600 1.410 1.760 1.600 1.600 92,000 147,200 1.6000 1.600 1.410 1.760 1.600 1.600 92,000 1.6000 0.00%
2018-06-20 0 1.600 1.020 1.760 1.600 1.600 12,000 19,200 1.6000 1.600 1.020 1.760 1.600 1.600 12,000 1.6000 1.91%
2018-06-19 0 1.570 1.500 1.580 - - 0 0 - 1.570 1.500 1.580 - - 0 - 0.00%
2018-06-15 0 1.570 1.400 1.700 - - 0 0 - 1.570 1.400 1.700 - - 0 - 0.00%
2018-06-14 0 1.570 1.400 1.700 - - 0 0 - 1.570 1.400 1.700 - - 0 - 0.00%
2018-06-13 0 1.570 1.400 1.600 1.570 1.580 152,000 239,160 1.5734 1.570 1.400 1.600 1.570 1.580 152,000 1.5734 0.00%
2018-06-12 0 1.570 1.440 1.600 1.570 1.580 324,000 511,840 1.5798 1.570 1.440 1.600 1.570 1.580 324,000 1.5798 3.29%
2018-06-11 0 1.520 1.410 1.600 1.520 1.550 16,000 24,560 1.5350 1.520 1.410 1.600 1.520 1.550 16,000 1.5350 -3.80%
2018-06-08 0 1.580 1.420 1.600 - - 0 0 - 1.580 1.420 1.600 - - 0 - 0.00%
2018-06-07 0 1.580 1.560 1.680 - - 0 0 - 1.580 1.560 1.680 - - 0 - 0.00%
2018-06-06 0 1.580 1.230 1.580 - - 0 0 - 1.580 1.230 1.580 - - 0 - -3.66%
2018-06-05 0 1.640 1.640 1.680 1.580 1.640 12,000 19,440 1.6200 1.640 1.640 1.680 1.580 1.640 12,000 1.6200 3.80%
2018-06-04 0 1.580 1.410 1.580 - - 0 0 - 1.580 1.410 1.580 - - 0 - 0.00%
2018-06-01 0 1.580 1.410 1.580 - - 0 0 - 1.580 1.410 1.580 - - 0 - 0.00%
2018-05-31 0 1.580 1.410 1.580 - - 0 0 - 1.580 1.410 1.580 - - 0 - 0.00%
2018-05-30 0 1.580 1.440 1.580 1.430 1.580 12,000 18,040 1.5033 1.580 1.440 1.580 1.430 1.580 12,000 1.5033 0.00%
2018-05-29 0 1.580 1.500 1.750 - - 0 0 - 1.580 1.500 1.750 - - 0 - 0.00%
2018-05-28 0 1.580 1.440 1.750 1.580 1.580 12,000 18,960 1.5800 1.580 1.440 1.750 1.580 1.580 12,000 1.5800 -1.25%
2018-05-25 0 1.600 1.580 1.750 - - 0 0 - 1.600 1.580 1.750 - - 0 - 0.00%
2018-05-24 0 1.600 1.580 1.600 - - 0 0 - 1.600 1.580 1.600 - - 0 - 0.00%
2018-05-23 0 1.600 1.600 1.750 1.600 1.600 80,000 128,000 1.6000 1.600 1.600 1.750 1.600 1.600 80,000 1.6000 0.00%
2018-05-21 0 1.600 1.600 1.750 - - 0 0 - 1.600 1.600 1.750 - - 0 - 0.00%
2018-05-18 0 1.600 1.600 1.750 - - 0 0 - 1.600 1.600 1.750 - - 0 - 0.00%
2018-05-17 0 1.600 1.600 1.750 1.600 1.600 8,000 12,800 1.6000 1.600 1.600 1.750 1.600 1.600 8,000 1.6000 0.00%
2018-05-16 0 1.600 1.600 1.630 1.600 1.620 16,000 25,680 1.6050 1.600 1.600 1.630 1.600 1.620 16,000 1.6050 -9.60%
2018-05-15 0 1.770 1.600 1.780 1.770 1.770 4,000 7,080 1.7700 1.770 1.600 1.780 1.770 1.770 4,000 1.7700 5.36%
2018-05-14 0 1.680 1.610 1.770 - - 0 0 - 1.680 1.610 1.770 - - 0 - 0.00%
2018-05-11 0 1.680 1.610 1.770 - - 0 0 - 1.680 1.610 1.770 - - 0 - 0.00%
2018-05-10 0 1.680 1.600 1.770 - - 0 0 - 1.680 1.600 1.770 - - 0 - 0.00%
2018-05-09 0 1.680 1.660 1.690 1.590 1.790 388,000 659,560 1.6999 1.680 1.660 1.690 1.590 1.790 388,000 1.6999 3.70%
2018-05-08 0 1.620 1.610 1.790 1.620 1.620 100,000 162,000 1.6200 1.620 1.610 1.790 1.620 1.620 100,000 1.6200 1.25%
2018-05-07 0 1.600 1.600 1.790 - - 0 0 - 1.600 1.600 1.790 - - 0 - 0.00%
2018-05-04 0 1.600 1.430 1.790 - - 0 0 - 1.600 1.430 1.790 - - 0 - 0.00%
2018-05-03 0 1.600 1.580 1.790 - - 0 0 - 1.600 1.580 1.790 - - 0 - 0.00%
2018-05-02 0 1.600 1.580 1.790 - - 0 0 - 1.600 1.580 1.790 - - 0 - 0.00%
2018-04-30 0 1.600 1.580 1.790 - - 0 0 - 1.600 1.580 1.790 - - 0 - 0.00%
2018-04-27 0 1.600 1.560 1.790 - - 0 0 - 1.600 1.560 1.790 - - 0 - 0.00%
2018-04-26 0 1.600 1.580 1.800 1.600 1.600 8,000 12,800 1.6000 1.600 1.580 1.800 1.600 1.600 8,000 1.6000 -4.76%
2018-04-25 0 1.680 1.630 1.700 1.600 1.920 584,000 1,083,760 1.8558 1.680 1.630 1.700 1.600 1.920 584,000 1.8558 -6.15%
2018-04-24 0 1.790 1.600 1.790 1.650 1.800 20,000 34,160 1.7080 1.790 1.600 1.790 1.650 1.800 20,000 1.7080 8.48%
2018-04-23 0 1.650 1.650 1.790 - - 0 0 - 1.650 1.650 1.790 - - 0 - 0.61%
2018-04-20 0 1.640 1.500 1.800 - - 0 0 - 1.640 1.500 1.800 - - 0 - 0.00%
2018-04-19 0 1.640 1.500 1.800 - - 0 0 - 1.640 1.500 1.800 - - 0 - 0.00%
2018-04-18 0 1.640 1.600 1.640 - - 0 0 - 1.640 1.600 1.640 - - 0 - -0.61%
2018-04-17 0 1.650 1.650 1.830 1.640 1.640 4,000 6,560 1.6400 1.650 1.650 1.830 1.640 1.640 4,000 1.6400 -9.84%
2018-04-16 0 1.830 1.660 1.830 - - 0 0 - 1.830 1.660 1.830 - - 0 - -1.08%
2018-04-13 0 1.850 1.670 1.850 - - 0 0 - 1.850 1.670 1.850 - - 0 - 0.00%
2018-04-12 0 1.850 1.650 1.850 1.820 1.920 904,000 1,732,160 1.9161 1.850 1.650 1.850 1.820 1.920 904,000 1.9161 0.54%
2018-04-11 0 1.840 1.600 1.840 1.890 1.890 12,000 22,600 1.8833 1.840 1.600 1.840 1.890 1.890 12,000 1.8833 2.79%
2018-04-10 0 1.790 1.700 1.790 1.800 1.920 220,000 421,640 1.9165 1.790 1.700 1.790 1.800 1.920 220,000 1.9165 2.29%
2018-04-09 0 1.750 1.550 1.870 - - 0 0 - 1.750 1.550 1.870 - - 0 - 0.00%
2018-04-06 0 1.750 1.550 1.750 - - 0 0 - 1.750 1.550 1.750 - - 0 - 0.00%
2018-04-04 0 1.750 1.550 1.760 1.750 1.750 20,000 35,000 1.7500 1.750 1.550 1.760 1.750 1.750 20,000 1.7500 0.00%
2018-04-03 0 1.750 1.650 1.750 - - 0 0 - 1.750 1.650 1.750 - - 0 - 0.00%
2018-03-29 0 1.750 1.650 1.950 1.750 1.750 40,000 70,000 1.7500 1.750 1.650 1.950 1.750 1.750 40,000 1.7500 1.16%
2018-03-28 0 1.730 1.650 1.750 - - 0 0 - 1.730 1.650 1.750 - - 0 - 0.00%
2018-03-27 0 1.730 1.650 1.750 1.650 1.730 24,000 40,240 1.6767 1.730 1.650 1.750 1.650 1.730 24,000 1.6767 1.76%
2018-03-26 0 1.700 1.650 1.730 1.700 1.700 144,000 244,800 1.7000 1.700 1.650 1.730 1.700 1.700 144,000 1.7000 0.00%
2018-03-23 0 1.700 1.700 1.780 1.680 1.700 64,000 108,720 1.6988 1.700 1.700 1.780 1.680 1.700 64,000 1.6988 0.00%
2018-03-22 0 1.700 1.700 1.740 1.700 1.750 36,000 62,040 1.7233 1.700 1.700 1.740 1.700 1.750 36,000 1.7233 -2.86%
2018-03-21 0 1.750 1.600 1.750 - - 0 0 - 1.750 1.600 1.750 - - 0 - 0.00%
2018-03-20 0 1.750 1.720 1.780 1.750 1.750 32,000 56,000 1.7500 1.750 1.720 1.780 1.750 1.750 32,000 1.7500 1.74%
2018-03-19 0 1.720 1.710 1.750 1.720 1.730 36,000 62,120 1.7256 1.720 1.710 1.750 1.720 1.730 36,000 1.7256 0.00%
2018-03-16 0 1.720 1.720 1.800 1.720 1.720 4,000 6,880 1.7200 1.720 1.720 1.800 1.720 1.720 4,000 1.7200 0.00%
2018-03-15 0 1.720 1.600 1.790 - - 0 0 - 1.720 1.600 1.790 - - 0 - 0.00%
2018-03-14 0 1.720 1.650 1.790 - - 0 0 - 1.720 1.650 1.790 - - 0 - 0.00%
2018-03-13 0 1.720 1.690 1.750 1.720 1.720 52,000 89,440 1.7200 1.720 1.690 1.750 1.720 1.720 52,000 1.7200 1.18%
2018-03-12 0 1.700 1.650 1.740 - - 0 0 - 1.700 1.650 1.740 - - 0 - 0.00%
2018-03-09 0 1.700 1.580 1.740 1.700 1.700 12,000 20,400 1.7000 1.700 1.580 1.740 1.700 1.700 12,000 1.7000 1.19%
2018-03-08 0 1.680 1.670 1.700 - - 0 0 - 1.680 1.670 1.700 - - 0 - 0.00%
2018-03-07 0 1.680 1.670 1.700 1.680 1.700 24,000 40,560 1.6900 1.680 1.670 1.700 1.680 1.700 24,000 1.6900 0.60%
2018-03-06 0 1.670 1.670 1.740 1.660 1.700 84,000 141,920 1.6895 1.670 1.670 1.740 1.660 1.700 84,000 1.6895 1.21%
2018-03-05 0 1.650 1.650 1.720 - - 0 0 - 1.650 1.650 1.720 - - 0 - 0.00%
2018-03-02 0 1.650 1.600 1.800 - - 0 0 - 1.650 1.600 1.800 - - 0 - 0.00%
2018-03-01 0 1.650 1.650 1.790 1.650 1.650 24,000 39,600 1.6500 1.650 1.650 1.790 1.650 1.650 24,000 1.6500 -3.51%
2018-02-28 0 1.710 1.650 1.800 - - 0 0 - 1.710 1.650 1.800 - - 0 - 0.00%
2018-02-27 0 1.710 1.700 1.800 - - 0 0 - 1.710 1.700 1.800 - - 0 - 0.00%
2018-02-26 0 1.710 1.640 1.780 - - 0 0 - 1.710 1.640 1.780 - - 0 - 0.00%
2018-02-23 0 1.710 1.700 1.790 - - 0 0 - 1.710 1.700 1.790 - - 0 - 0.00%
2018-02-22 0 1.710 1.690 1.800 1.710 1.710 48,000 82,080 1.7100 1.710 1.690 1.800 1.710 1.710 48,000 1.7100 -1.72%
2018-02-21 0 1.740 1.700 1.800 - - 0 0 - 1.740 1.700 1.800 - - 0 - 0.00%
2018-02-20 0 1.740 1.680 1.790 - - 0 0 - 1.740 1.680 1.790 - - 0 - 0.00%
2018-02-15 0 1.740 1.730 1.750 1.740 1.790 376,000 666,760 1.7733 1.740 1.730 1.750 1.740 1.790 376,000 1.7733 -2.79%
2018-02-14 0 1.790 1.570 1.790 1.730 1.880 236,000 419,920 1.7793 1.790 1.570 1.790 1.730 1.880 236,000 1.7793 3.47%
2018-02-13 0 1.730 1.550 1.730 1.600 1.780 52,000 91,000 1.7500 1.730 1.550 1.730 1.600 1.780 52,000 1.7500 8.12%
2018-02-12 0 1.600 1.510 1.600 1.460 1.600 28,000 41,960 1.4986 1.600 1.510 1.600 1.460 1.600 28,000 1.4986 1.91%
2018-02-09 0 1.570 1.450 1.680 1.560 1.570 20,000 31,320 1.5660 1.570 1.450 1.680 1.560 1.570 20,000 1.5660 0.00%
2018-02-08 0 1.570 1.350 1.570 - - 0 0 - 1.570 1.350 1.570 - - 0 - 0.00%
2018-02-07 0 1.570 1.480 1.570 1.590 1.590 8,000 12,720 1.5900 1.570 1.480 1.570 1.590 1.590 8,000 1.5900 -4.27%
2018-02-06 0 1.640 1.310 1.650 1.310 1.650 128,000 204,960 1.6013 1.640 1.310 1.650 1.310 1.650 128,000 1.6013 -0.61%
2018-02-05 0 1.650 1.680 1.760 1.640 1.700 280,000 466,000 1.6643 1.650 1.680 1.760 1.640 1.700 280,000 1.6643 -10.33%
2018-02-02 0 1.840 1.750 1.840 1.840 1.840 52,000 95,680 1.8400 1.840 1.750 1.840 1.840 1.840 52,000 1.8400 0.00%
2018-02-01 0 1.840 1.750 1.840 - - 0 0 - 1.840 1.750 1.840 - - 0 - -0.54%
2018-01-31 0 1.850 1.780 1.850 1.830 1.850 64,000 118,160 1.8463 1.850 1.780 1.850 1.830 1.850 64,000 1.8463 0.00%
2018-01-30 0 1.850 1.740 1.850 1.860 1.870 34,000 63,020 1.8535 1.850 1.740 1.850 1.860 1.870 34,000 1.8535 3.93%
2018-01-29 0 1.780 1.780 1.850 1.770 1.890 183,500 331,650 1.8074 1.780 1.780 1.850 1.770 1.890 183,500 1.8074 1.71%
2018-01-26 0 1.750 1.720 1.750 1.750 1.780 36,000 63,640 1.7678 1.750 1.720 1.750 1.750 1.780 36,000 1.7678 -5.41%
2018-01-25 0 1.850 1.720 1.850 - - 0 0 - 1.850 1.720 1.850 - - 0 - -1.60%
2018-01-24 0 1.880 1.780 1.880 - - 2,040 3,570 1.7500 1.880 1.780 1.880 - - 2,040 1.7500 -0.53%
2018-01-23 0 1.890 1.780 1.890 1.890 1.890 20,000 37,800 1.8900 1.890 1.780 1.890 1.890 1.890 20,000 1.8900 0.00%
2018-01-22 0 1.890 1.780 1.890 1.820 1.890 64,000 119,520 1.8675 1.890 1.780 1.890 1.820 1.890 64,000 1.8675 5.00%
2018-01-19 0 1.800 1.810 1.890 1.750 1.780 44,670 78,899 1.7663 1.800 1.810 1.890 1.750 1.780 44,670 1.7663 -5.26%
2018-01-18 0 1.900 1.750 1.900 - - 0 0 - 1.900 1.750 1.900 - - 0 - -0.52%
2018-01-17 0 1.910 1.840 1.920 1.910 1.910 100,000 191,000 1.9100 1.910 1.840 1.920 1.910 1.910 100,000 1.9100 -0.52%
2018-01-16 0 1.920 1.820 1.920 1.960 1.960 24,000 47,040 1.9600 1.920 1.820 1.920 1.960 1.960 24,000 1.9600 0.00%
2018-01-15 0 1.920 1.810 1.920 1.800 1.930 21,800 40,306 1.8489 1.920 1.810 1.920 1.800 1.930 21,800 1.8489 1.05%
2018-01-12 0 1.900 1.850 1.900 1.850 1.910 176,000 334,240 1.8991 1.900 1.850 1.900 1.850 1.910 176,000 1.8991 -0.52%
2018-01-11 0 1.910 1.810 1.920 1.900 1.920 452,000 862,440 1.9081 1.910 1.810 1.920 1.900 1.920 452,000 1.9081 -0.52%
2018-01-10 0 1.920 1.800 1.920 1.920 1.940 208,000 399,440 1.9204 1.920 1.800 1.920 1.920 1.940 208,000 1.9204 0.00%
2018-01-09 0 1.920 1.880 1.930 1.850 1.920 1,008,662 1,866,384 1.8504 1.920 1.880 1.930 1.850 1.920 1,008,662 1.8504 -1.03%
2018-01-08 0 1.940 1.810 1.940 1.920 1.940 232,828 447,185 1.9207 1.940 1.810 1.940 1.920 1.940 232,828 1.9207 1.04%
2018-01-05 0 1.920 1.830 1.930 1.920 1.920 268,000 514,680 1.9204 1.920 1.830 1.930 1.920 1.920 268,000 1.9204 0.00%
2018-01-04 0 1.920 1.820 1.920 1.920 1.920 92,000 176,640 1.9200 1.920 1.820 1.920 1.920 1.920 92,000 1.9200 3.78%
2018-01-03 0 1.850 1.810 1.860 1.790 1.920 312,000 570,400 1.8282 1.850 1.810 1.860 1.790 1.920 312,000 1.8282 2.78%
2018-01-02 0 1.800 1.720 1.830 1.720 1.920 236,000 444,920 1.8853 1.800 1.720 1.830 1.720 1.920 236,000 1.8853 -6.25%
2017-12-29 0 1.920 1.820 1.920 1.830 1.920 156,000 292,040 1.8721 1.920 1.820 1.920 1.830 1.920 156,000 1.8721 0.00%
2017-12-28 0 1.920 1.800 1.920 - - 0 0 - 1.920 1.800 1.920 - - 0 - 0.00%
2017-12-27 0 1.920 1.820 1.920 1.890 1.920 32,000 61,200 1.9125 1.920 1.820 1.920 1.890 1.920 32,000 1.9125 0.00%
2017-12-22 0 1.920 1.920 1.930 1.700 1.940 3,408,000 6,298,040 1.8480 1.920 1.920 1.930 1.700 1.940 3,408,000 1.8480 1.59%
2017-12-21 0 1.890 1.700 1.950 1.850 1.890 448,000 845,600 1.8875 1.890 1.700 1.950 1.850 1.890 448,000 1.8875 0.00%
2017-12-20 0 1.890 1.820 1.900 1.880 1.890 148,000 279,040 1.8854 1.890 1.820 1.900 1.880 1.890 148,000 1.8854 0.00%
2017-12-19 0 1.890 1.830 1.900 1.890 1.890 124,000 234,360 1.8900 1.890 1.830 1.900 1.890 1.890 124,000 1.8900 0.53%
2017-12-18 0 1.880 1.820 1.900 1.880 1.890 292,000 549,840 1.8830 1.880 1.820 1.900 1.880 1.890 292,000 1.8830 -0.53%
2017-12-15 0 1.890 1.700 1.890 1.880 1.890 108,000 203,640 1.8856 1.890 1.700 1.890 1.880 1.890 108,000 1.8856 0.00%
2017-12-14 0 1.890 1.860 1.890 1.860 1.890 128,000 240,320 1.8775 1.890 1.860 1.890 1.860 1.890 128,000 1.8775 1.07%
2017-12-13 0 1.870 1.800 1.900 1.800 1.870 48,000 89,240 1.8592 1.870 1.800 1.900 1.800 1.870 48,000 1.8592 -0.53%
2017-12-12 0 1.880 1.760 1.890 1.870 1.880 124,000 232,440 1.8745 1.880 1.760 1.890 1.870 1.880 124,000 1.8745 1.08%
2017-12-11 0 1.860 1.780 1.860 1.780 1.860 132,000 243,400 1.8439 1.860 1.780 1.860 1.780 1.860 132,000 1.8439 4.49%
2017-12-08 0 1.780 1.780 1.890 1.780 1.930 28,000 52,040 1.8586 1.780 1.780 1.890 1.780 1.930 28,000 1.8586 1.14%
2017-12-07 0 1.760 1.760 1.820 1.730 1.840 20,000 35,720 1.7860 1.760 1.760 1.820 1.730 1.840 20,000 1.7860 -4.86%
2017-12-06 0 1.850 1.770 1.850 1.760 1.850 144,000 264,600 1.8375 1.850 1.770 1.850 1.760 1.850 144,000 1.8375 0.00%
2017-12-05 0 1.850 1.760 1.890 1.850 1.850 100,000 185,000 1.8500 1.850 1.760 1.890 1.850 1.850 100,000 1.8500 3.35%
2017-12-04 0 1.790 1.770 1.800 1.770 1.850 424,000 759,280 1.7908 1.790 1.770 1.800 1.770 1.850 424,000 1.7908 6.55%
2017-12-01 0 1.680 1.680 1.760 1.680 1.760 54,000 91,300 1.6907 1.680 1.680 1.760 1.680 1.760 54,000 1.6907 -4.00%
2017-11-30 0 1.750 1.730 1.790 1.630 1.760 152,000 265,080 1.7439 1.750 1.730 1.790 1.630 1.760 152,000 1.7439 4.17%
2017-11-29 0 1.680 1.680 1.800 1.660 1.750 112,000 191,840 1.7129 1.680 1.680 1.800 1.660 1.750 112,000 1.7129 -1.18%
2017-11-28 0 1.700 1.650 1.700 1.610 1.700 172,000 283,240 1.6467 1.700 1.650 1.700 1.610 1.700 172,000 1.6467 4.29%
2017-11-27 0 1.630 1.610 1.640 1.530 1.630 699,015 1,118,151 1.5996 1.630 1.610 1.640 1.530 1.630 699,015 1.5996 11.64%
2017-11-24 0 1.460 1.460 1.500 - - 0 0 - 1.460 1.460 1.500 - - 0 - 0.00%
2017-11-23 0 1.460 1.450 1.530 1.450 1.460 28,000 40,640 1.4514 1.460 1.450 1.530 1.450 1.460 28,000 1.4514 -2.67%
2017-11-22 0 1.500 1.450 1.500 1.500 1.500 8,000 12,000 1.5000 1.500 1.450 1.500 1.500 1.500 8,000 1.5000 -0.66%
2017-11-21 0 1.510 1.470 1.510 1.480 1.510 40,000 60,280 1.5070 1.510 1.470 1.510 1.480 1.510 40,000 1.5070 2.72%
2017-11-20 0 1.470 1.470 1.590 - - 0 0 - 1.470 1.470 1.590 - - 0 - 0.68%
2017-11-17 0 1.460 1.460 1.520 1.460 1.470 140,000 205,080 1.4649 1.460 1.460 1.520 1.460 1.470 140,000 1.4649 -8.18%
2017-11-16 0 1.590 1.420 1.590 - - 0 0 - 1.590 1.420 1.590 - - 0 - 0.00%
2017-11-15 0 1.590 1.460 1.590 - - 0 0 - 1.590 1.460 1.590 - - 0 - 0.00%
2017-11-14 0 1.590 1.470 1.590 1.470 1.590 44,000 65,480 1.4882 1.590 1.470 1.590 1.470 1.590 44,000 1.4882 5.30%
2017-11-13 0 1.510 1.490 1.510 1.490 1.510 12,000 18,000 1.5000 1.510 1.490 1.510 1.490 1.510 12,000 1.5000 2.72%
2017-11-10 0 1.470 1.470 1.500 1.470 1.500 80,000 117,920 1.4740 1.470 1.470 1.500 1.470 1.500 80,000 1.4740 2.80%
2017-11-09 0 1.430 1.430 1.490 1.400 1.600 248,000 366,880 1.4794 1.430 1.430 1.490 1.400 1.600 248,000 1.4794 -7.74%
2017-11-08 0 1.550 1.450 1.550 1.410 1.580 228,000 335,280 1.4705 1.550 1.450 1.550 1.410 1.580 228,000 1.4705 -1.90%
2017-11-07 0 1.580 1.520 1.580 1.530 1.600 112,000 177,280 1.5829 1.580 1.520 1.580 1.530 1.600 112,000 1.5829 0.00%
2017-11-06 0 1.580 1.490 1.580 1.480 1.600 8,000 12,320 1.5400 1.580 1.490 1.580 1.480 1.600 8,000 1.5400 3.95%
2017-11-03 0 1.520 1.460 1.520 1.430 1.600 468,000 681,400 1.4560 1.520 1.460 1.520 1.430 1.600 468,000 1.4560 -4.40%
2017-11-02 0 1.590 1.520 1.640 1.550 1.650 76,000 121,560 1.5995 1.590 1.520 1.640 1.550 1.650 76,000 1.5995 -5.92%
2017-11-01 0 1.690 1.550 1.690 - - 0 0 - 1.690 1.550 1.690 - - 0 - -0.59%
2017-10-31 0 1.700 1.600 1.700 1.690 1.700 15,500 25,570 1.6497 1.700 1.600 1.700 1.690 1.700 15,500 1.6497 0.59%
2017-10-30 0 1.690 1.520 1.690 - - 0 0 - 1.690 1.520 1.690 - - 0 - 0.00%
2017-10-27 0 1.690 1.520 1.700 1.690 1.690 60,000 101,400 1.6900 1.690 1.520 1.700 1.690 1.690 60,000 1.6900 0.00%
2017-10-26 0 1.690 1.600 1.690 1.690 1.700 68,000 115,080 1.6924 1.690 1.600 1.690 1.690 1.700 68,000 1.6924 0.00%
2017-10-25 0 1.690 1.570 1.690 1.660 1.690 72,000 120,720 1.6767 1.690 1.570 1.690 1.660 1.690 72,000 1.6767 -0.59%
2017-10-24 0 1.700 1.640 1.700 1.700 1.700 40,000 68,000 1.7000 1.700 1.640 1.700 1.700 1.700 40,000 1.7000 0.00%
2017-10-23 0 1.700 1.640 1.720 1.690 1.720 180,000 306,480 1.7027 1.700 1.640 1.720 1.690 1.720 180,000 1.7027 -0.58%
2017-10-20 0 1.710 1.650 1.710 1.700 1.710 100,000 170,400 1.7040 1.710 1.650 1.710 1.700 1.710 100,000 1.7040 4.27%
2017-10-19 0 1.640 1.610 1.690 1.600 1.700 124,000 206,240 1.6632 1.640 1.610 1.690 1.600 1.700 124,000 1.6632 -2.38%
2017-10-18 0 1.680 1.670 1.710 1.520 1.730 204,000 341,440 1.6737 1.680 1.670 1.710 1.520 1.730 204,000 1.6737 -1.75%
2017-10-17 0 1.710 1.640 1.720 1.650 1.710 72,000 120,840 1.6783 1.710 1.640 1.720 1.650 1.710 72,000 1.6783 0.00%
2017-10-16 0 1.710 1.690 1.710 1.700 1.710 120,000 204,240 1.7020 1.710 1.690 1.710 1.700 1.710 120,000 1.7020 1.18%
2017-10-13 0 1.690 1.650 1.690 1.690 1.690 4,000 6,760 1.6900 1.690 1.650 1.690 1.690 1.690 4,000 1.6900 0.00%
2017-10-12 0 1.690 1.690 1.700 1.620 1.770 220,000 363,400 1.6518 1.690 1.690 1.700 1.620 1.770 220,000 1.6518 -1.74%
2017-10-11 0 1.720 1.690 1.720 1.610 1.730 148,000 248,680 1.6803 1.720 1.690 1.720 1.610 1.730 148,000 1.6803 -0.58%
2017-10-10 0 1.730 1.660 1.730 1.650 1.790 432,000 749,240 1.7344 1.730 1.660 1.730 1.650 1.790 432,000 1.7344 0.00%
2017-10-09 0 1.730 1.710 1.770 1.660 1.780 196,000 333,720 1.7027 1.730 1.710 1.770 1.660 1.780 196,000 1.7027 -2.81%
2017-10-06 0 1.780 1.780 1.830 1.780 1.880 188,000 342,840 1.8236 1.780 1.780 1.830 1.780 1.880 188,000 1.8236 -10.10%
2017-10-04 0 1.980 1.900 2.010 1.910 2.020 84,000 165,480 1.9700 1.980 1.900 2.010 1.910 2.020 84,000 1.9700 -2.46%
2017-10-03 0 2.030 1.900 2.030 2.060 2.090 44,000 91,720 2.0845 2.030 1.900 2.030 2.060 2.090 44,000 2.0845 -3.33%
2017-09-29 0 2.100 1.930 2.090 1.900 2.100 196,000 398,960 2.0355 2.100 1.930 2.090 1.900 2.100 196,000 2.0355 5.00%
2017-09-28 0 2.000 1.830 2.000 1.930 2.000 136,000 266,800 1.9618 2.000 1.830 2.000 1.930 2.000 136,000 1.9618 2.56%
2017-09-27 0 1.950 1.820 1.950 1.950 1.960 96,000 187,600 1.9542 1.950 1.820 1.950 1.950 1.960 96,000 1.9542 0.52%
2017-09-26 0 1.940 1.910 1.950 1.890 1.990 128,000 251,200 1.9625 1.940 1.910 1.950 1.890 1.990 128,000 1.9625 -1.02%
2017-09-25 0 1.960 1.880 1.970 1.880 1.960 720,000 1,376,320 1.9116 1.960 1.880 1.970 1.880 1.960 720,000 1.9116 4.26%
2017-09-22 0 1.880 1.820 1.880 1.820 1.900 88,000 165,600 1.8818 1.880 1.820 1.880 1.820 1.900 88,000 1.8818 -3.59%
2017-09-21 0 1.950 1.900 1.970 1.840 2.200 704,000 1,361,440 1.9339 1.950 1.900 1.970 1.840 2.200 704,000 1.9339 6.56%
2017-09-20 0 1.830 1.780 1.830 1.780 1.870 420,000 761,160 1.8123 1.830 1.780 1.830 1.780 1.870 420,000 1.8123 -0.54%
2017-09-19 0 1.840 1.810 1.850 1.800 1.870 519,000 957,310 1.8445 1.840 1.810 1.850 1.800 1.870 519,000 1.8445 2.22%
2017-09-18 0 1.800 1.740 1.800 1.750 1.830 28,000 49,760 1.7771 1.800 1.740 1.800 1.750 1.830 28,000 1.7771 -1.64%
2017-09-15 0 1.830 1.770 1.840 1.780 1.900 456,000 841,960 1.8464 1.830 1.770 1.840 1.780 1.900 456,000 1.8464 -0.54%
2017-09-14 0 1.840 1.760 1.850 1.750 1.870 292,000 531,280 1.8195 1.840 1.760 1.850 1.750 1.870 292,000 1.8195 0.55%
2017-09-13 0 1.830 1.770 1.850 1.310 1.830 1,552,000 2,584,200 1.6651 1.830 1.770 1.850 1.310 1.830 1,552,000 1.6651 -0.54%
2017-09-12 0 1.840 1.790 1.850 1.730 1.840 196,000 347,800 1.7745 1.840 1.790 1.850 1.730 1.840 196,000 1.7745 0.55%
2017-09-11 0 1.830 1.800 1.840 1.800 1.860 148,000 269,920 1.8238 1.830 1.800 1.840 1.800 1.860 148,000 1.8238 -1.61%
2017-09-08 0 1.860 1.800 1.860 1.790 1.870 124,000 224,600 1.8113 1.860 1.800 1.860 1.790 1.870 124,000 1.8113 -0.53%
2017-09-07 0 1.870 1.800 1.870 1.780 1.870 220,000 395,840 1.7993 1.870 1.800 1.870 1.780 1.870 220,000 1.7993 3.31%
2017-09-06 0 1.810 1.770 1.810 1.760 1.830 180,000 320,840 1.7824 1.810 1.770 1.810 1.760 1.830 180,000 1.7824 -1.09%
2017-09-05 0 1.830 1.830 1.840 1.800 1.860 88,000 161,480 1.8350 1.830 1.830 1.840 1.800 1.860 88,000 1.8350 -2.14%
2017-09-04 0 1.870 1.840 1.870 1.720 1.900 128,000 237,360 1.8544 1.870 1.840 1.870 1.720 1.900 128,000 1.8544 -1.58%
2017-09-01 0 1.900 1.890 1.900 1.880 1.990 72,000 137,560 1.9106 1.900 1.890 1.900 1.880 1.990 72,000 1.9106 -5.00%
2017-08-31 0 2.000 1.870 2.000 1.870 2.050 1,048,000 2,003,160 1.9114 2.000 1.870 2.000 1.870 2.050 1,048,000 1.9114 6.95%
2017-08-30 0 1.870 1.860 1.870 1.860 1.900 176,000 330,160 1.8759 1.870 1.860 1.870 1.860 1.900 176,000 1.8759 -0.53%
2017-08-29 0 1.880 1.860 1.880 1.870 1.910 72,000 136,120 1.8906 1.880 1.860 1.880 1.870 1.910 72,000 1.8906 -1.57%
2017-08-28 0 1.910 1.890 1.910 1.880 1.920 264,000 501,600 1.9000 1.910 1.890 1.910 1.880 1.920 264,000 1.9000 0.53%
2017-08-25 0 1.900 1.860 1.900 1.860 1.930 292,000 547,880 1.8763 1.900 1.860 1.900 1.860 1.930 292,000 1.8763 -1.55%
2017-08-24 0 1.930 1.910 1.920 1.860 1.970 360,000 696,880 1.9358 1.930 1.910 1.920 1.860 1.970 360,000 1.9358 -2.03%
2017-08-22 0 1.970 1.910 1.970 1.850 1.970 64,000 119,240 1.8631 1.970 1.910 1.970 1.850 1.970 64,000 1.8631 3.68%
2017-08-21 0 1.900 1.870 1.900 1.870 2.010 628,000 1,213,760 1.9327 1.900 1.870 1.900 1.870 2.010 628,000 1.9327 -5.00%
2017-08-18 0 2.000 1.970 2.000 1.970 2.250 1,184,000 2,456,880 2.0751 2.000 1.970 2.000 1.970 2.250 1,184,000 2.0751 0.50%
2017-08-17 0 1.990 1.940 1.990 1.950 2.020 1,252,000 2,465,280 1.9691 1.990 1.940 1.990 1.950 2.020 1,252,000 1.9691 0.00%
2017-08-16 0 1.990 1.960 2.000 1.970 2.020 1,628,000 3,238,800 1.9894 1.990 1.960 2.000 1.970 2.020 1,628,000 1.9894 0.51%
2017-08-15 0 1.980 1.970 1.980 1.980 2.030 1,908,000 3,829,400 2.0070 1.980 1.970 1.980 1.980 2.030 1,908,000 2.0070 -1.49%
2017-08-14 0 2.010 1.970 2.010 1.940 2.050 1,772,000 3,480,760 1.9643 2.010 1.970 2.010 1.940 2.050 1,772,000 1.9643 2.55%
2017-08-11 0 1.960 1.890 1.960 1.680 2.180 6,154,785 11,905,815 1.9344 1.960 1.890 1.960 1.680 2.180 6,154,785 1.9344 -6.67%
2017-08-10 0 2.100 2.090 2.100 1.930 2.350 5,956,000 12,389,960 2.0802 2.100 2.090 2.100 1.930 2.350 5,956,000 2.0802 8.81%
2017-08-09 0 1.930 1.910 1.930 1.870 1.950 3,580,000 6,881,840 1.9223 1.930 1.910 1.930 1.870 1.950 3,580,000 1.9223 1.58%
2017-08-08 0 1.900 1.890 1.900 1.810 1.970 3,652,000 6,850,640 1.8759 1.900 1.890 1.900 1.810 1.970 3,652,000 1.8759 0.53%
2017-08-07 0 1.890 1.840 1.890 1.820 1.900 2,932,000 5,456,560 1.8610 1.890 1.840 1.890 1.820 1.900 2,932,000 1.8610 1.07%
2017-08-04 0 1.870 1.830 1.870 1.790 1.880 1,740,000 3,207,120 1.8432 1.870 1.830 1.870 1.790 1.880 1,740,000 1.8432 0.00%
2017-08-03 0 1.870 1.850 1.860 1.750 1.870 2,810,000 5,044,180 1.7951 1.870 1.850 1.860 1.750 1.870 2,810,000 1.7951 5.06%
2017-08-02 0 1.780 1.730 1.780 1.680 1.810 4,640,000 8,042,040 1.7332 1.780 1.730 1.780 1.680 1.810 4,640,000 1.7332 5.33%
2017-08-01 0 1.690 1.660 1.690 1.660 1.710 1,720,000 2,891,160 1.6809 1.690 1.660 1.690 1.660 1.710 1,720,000 1.6809 0.60%
2017-07-31 0 1.680 1.680 1.690 1.610 1.690 2,264,000 3,700,400 1.6345 1.680 1.680 1.690 1.610 1.690 2,264,000 1.6345 3.70%
2017-07-28 0 1.620 1.600 1.620 1.590 1.680 1,836,000 3,011,560 1.6403 1.620 1.600 1.620 1.590 1.680 1,836,000 1.6403 -2.99%
2017-07-27 0 1.670 1.650 1.670 1.650 1.720 1,852,000 3,107,280 1.6778 1.670 1.650 1.670 1.650 1.720 1,852,000 1.6778 -1.76%
2017-07-26 0 1.700 1.690 1.700 1.600 1.700 2,016,000 3,337,400 1.6555 1.700 1.690 1.700 1.600 1.700 2,016,000 1.6555 6.25%
2017-07-25 0 1.600 1.570 1.600 1.570 1.620 1,852,000 2,932,520 1.5834 1.600 1.570 1.600 1.570 1.620 1,852,000 1.5834 1.91%
2017-07-24 0 1.570 1.550 1.570 1.520 1.630 1,944,000 3,059,200 1.5737 1.570 1.550 1.570 1.520 1.630 1,944,000 1.5737 3.29%
2017-07-21 0 1.520 1.510 1.520 1.470 1.540 220,000 336,120 1.5278 1.520 1.510 1.520 1.470 1.540 220,000 1.5278 0.00%
2017-07-20 0 1.520 1.520 1.530 1.520 1.530 64,000 97,560 1.5244 1.520 1.520 1.530 1.520 1.530 64,000 1.5244 0.00%
2017-07-19 0 1.520 1.470 1.530 1.470 1.530 248,000 375,160 1.5127 1.520 1.470 1.530 1.470 1.530 248,000 1.5127 0.66%
2017-07-18 0 1.510 1.470 1.520 1.450 1.510 112,000 164,200 1.4661 1.510 1.470 1.520 1.450 1.510 112,000 1.4661 -1.31%
2017-07-17 0 1.530 1.480 1.540 1.450 1.550 308,000 453,120 1.4712 1.530 1.480 1.540 1.450 1.550 308,000 1.4712 2.00%
2017-07-14 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - 0.00%
2017-07-13 0 1.500 1.510 1.520 1.490 1.550 1,076,000 1,614,640 1.5006 1.500 1.510 1.520 1.490 1.550 1,076,000 1.5006 0.00%
2017-07-12 0 1.500 1.500 1.520 1.480 1.530 572,000 865,640 1.5134 1.500 1.500 1.520 1.480 1.530 572,000 1.5134 0.00%
2017-07-11 0 1.500 1.500 1.510 1.420 1.530 3,040,000 4,527,720 1.4894 1.500 1.500 1.510 1.420 1.530 3,040,000 1.4894 5.63%
2017-07-10 0 1.420 1.400 1.420 1.390 1.450 164,000 230,800 1.4073 1.420 1.400 1.420 1.390 1.450 164,000 1.4073 1.43%
2017-07-07 0 1.400 1.370 1.400 1.370 1.400 112,000 155,680 1.3900 1.400 1.370 1.400 1.370 1.400 112,000 1.3900 0.00%
2017-07-06 0 1.400 1.380 1.400 1.370 1.400 144,000 199,440 1.3850 1.400 1.380 1.400 1.370 1.400 144,000 1.3850 2.19%
2017-07-05 0 1.370 1.330 1.380 1.340 1.380 60,000 80,920 1.3487 1.370 1.330 1.380 1.340 1.380 60,000 1.3487 -1.44%
2017-07-04 0 1.390 1.330 1.390 1.330 1.390 44,000 59,400 1.3500 1.390 1.330 1.390 1.330 1.390 44,000 1.3500 0.00%
2017-07-03 0 1.390 1.360 1.400 1.310 1.400 160,000 216,200 1.3513 1.390 1.360 1.400 1.310 1.400 160,000 1.3513 -0.71%
2017-06-30 0 1.400 1.390 1.440 1.350 1.440 324,000 453,280 1.3990 1.400 1.390 1.440 1.350 1.440 324,000 1.3990 1.45%
2017-06-29 0 1.380 1.350 1.380 1.330 1.380 132,000 178,520 1.3524 1.380 1.350 1.380 1.330 1.380 132,000 1.3524 -1.43%
2017-06-28 0 1.400 1.330 1.400 1.320 1.410 184,000 252,880 1.3743 1.400 1.330 1.400 1.320 1.410 184,000 1.3743 -0.71%
2017-06-27 0 1.410 1.390 1.410 1.300 1.420 420,000 574,160 1.3670 1.410 1.390 1.410 1.300 1.420 420,000 1.3670 -0.70%
2017-06-26 0 1.420 1.400 1.450 1.380 1.450 40,000 56,520 1.4130 1.420 1.400 1.450 1.380 1.450 40,000 1.4130 0.00%
2017-06-23 0 1.420 1.390 1.450 1.420 1.420 12,000 17,040 1.4200 1.420 1.390 1.450 1.420 1.420 12,000 1.4200 0.00%
2017-06-22 0 1.420 1.360 1.420 1.350 1.420 172,000 238,120 1.3844 1.420 1.360 1.420 1.350 1.420 172,000 1.3844 -0.70%
2017-06-21 0 1.430 1.410 1.430 1.430 1.430 12,000 17,160 1.4300 1.430 1.410 1.430 1.430 1.430 12,000 1.4300 0.70%
2017-06-20 0 1.420 1.410 1.420 1.400 1.430 84,000 118,000 1.4048 1.420 1.410 1.420 1.400 1.430 84,000 1.4048 2.16%
2017-06-19 0 1.390 1.390 1.400 1.380 1.410 108,000 150,080 1.3896 1.390 1.390 1.400 1.380 1.410 108,000 1.3896 -2.11%
2017-06-16 0 1.420 1.400 1.420 1.390 1.440 116,000 162,360 1.3997 1.420 1.400 1.420 1.390 1.440 116,000 1.3997 -1.39%
2017-06-15 0 1.440 1.420 1.440 1.290 1.440 292,000 398,120 1.3634 1.440 1.420 1.440 1.290 1.440 292,000 1.3634 2.86%
2017-06-14 0 1.400 1.400 1.410 1.400 1.420 232,000 327,080 1.4098 1.400 1.400 1.410 1.400 1.420 232,000 1.4098 -4.11%
2017-06-13 0 1.460 1.430 1.470 1.420 1.460 484,000 691,680 1.4291 1.460 1.430 1.470 1.420 1.460 484,000 1.4291 1.39%
2017-06-12 0 1.440 1.420 1.440 1.420 1.450 708,000 1,020,400 1.4412 1.440 1.420 1.440 1.420 1.450 708,000 1.4412 -3.36%
2017-06-09 0 1.490 1.440 1.490 1.430 1.490 28,000 40,720 1.4543 1.490 1.440 1.490 1.430 1.490 28,000 1.4543 -0.67%
2017-06-08 0 1.500 1.450 1.500 1.440 1.550 318,480 470,312 1.4767 1.500 1.450 1.500 1.440 1.550 318,480 1.4767 -0.66%
2017-06-07 0 1.510 1.490 1.510 1.470 1.530 732,000 1,101,800 1.5052 1.510 1.490 1.510 1.470 1.530 732,000 1.5052 2.72%
2017-06-06 0 1.470 1.440 1.470 1.440 1.480 24,000 35,000 1.4583 1.470 1.440 1.470 1.440 1.480 24,000 1.4583 0.00%
2017-06-05 0 1.470 1.430 1.480 1.420 1.500 392,000 573,440 1.4629 1.470 1.430 1.480 1.420 1.500 392,000 1.4629 4.26%
2017-06-02 0 1.410 1.410 1.460 1.410 1.460 48,000 67,880 1.4142 1.410 1.410 1.460 1.410 1.460 48,000 1.4142 -2.76%
2017-06-01 0 1.450 1.410 1.470 1.410 1.480 192,000 279,440 1.4554 1.450 1.410 1.470 1.410 1.480 192,000 1.4554 -3.33%
2017-05-31 0 1.500 1.470 1.500 1.390 1.530 628,000 909,080 1.4476 1.500 1.470 1.500 1.390 1.530 628,000 1.4476 4.90%
2017-05-29 0 1.430 1.390 1.430 1.400 1.440 92,000 130,800 1.4217 1.430 1.390 1.430 1.400 1.440 92,000 1.4217 0.70%
2017-05-26 0 1.420 1.400 1.420 1.400 1.450 536,000 767,400 1.4317 1.420 1.400 1.420 1.400 1.450 536,000 1.4317 1.43%
2017-05-25 0 1.400 1.400 1.440 1.400 1.400 724,000 1,028,000 1.4199 1.400 1.400 1.440 1.400 1.400 724,000 1.4199 0.00%
2017-05-24 0 1.400 1.400 1.440 1.340 1.440 488,000 669,040 1.3710 1.400 1.400 1.440 1.340 1.440 488,000 1.3710 1.45%
2017-05-23 0 1.380 1.380 1.400 1.380 1.400 312,000 434,960 1.3941 1.380 1.380 1.400 1.380 1.400 312,000 1.3941 -1.43%
2017-05-22 0 1.400 1.390 1.400 1.370 1.410 96,000 133,240 1.3879 1.400 1.390 1.400 1.370 1.410 96,000 1.3879 -1.41%
2017-05-19 0 1.420 1.370 1.420 1.370 1.420 200,000 275,440 1.3772 1.420 1.370 1.420 1.370 1.420 200,000 1.3772 0.00%
2017-05-18 0 1.420 1.370 1.420 - - 0 0 - 1.420 1.370 1.420 - - 0 - 0.00%
2017-05-17 0 1.420 1.390 1.430 1.400 1.420 1,800,000 2,525,000 1.4028 1.420 1.390 1.430 1.400 1.420 1,800,000 1.4028 0.71%
2017-05-16 0 1.410 1.410 1.440 1.410 1.450 372,000 526,520 1.4154 1.410 1.410 1.440 1.410 1.450 372,000 1.4154 -0.70%
2017-05-15 0 1.420 1.410 1.420 1.390 1.420 192,000 268,840 1.4002 1.420 1.410 1.420 1.390 1.420 192,000 1.4002 -0.70%
2017-05-12 0 1.430 1.400 1.430 1.400 1.450 576,000 828,200 1.4378 1.430 1.400 1.430 1.400 1.450 576,000 1.4378 0.00%
2017-05-11 0 1.430 1.390 1.440 1.390 1.430 204,000 284,280 1.3935 1.430 1.390 1.440 1.390 1.430 204,000 1.3935 -0.69%
2017-05-10 0 1.440 1.410 1.440 1.390 1.440 244,000 341,800 1.4008 1.440 1.410 1.440 1.390 1.440 244,000 1.4008 2.86%
2017-05-09 0 1.400 1.390 1.410 1.390 1.420 820,000 1,148,960 1.4012 1.400 1.390 1.410 1.390 1.420 820,000 1.4012 -2.78%
2017-05-08 0 1.440 1.420 1.450 1.420 1.460 328,000 466,160 1.4212 1.440 1.420 1.450 1.420 1.460 328,000 1.4212 1.41%
2017-05-05 0 1.420 1.420 1.430 1.420 1.420 124,000 176,080 1.4200 1.420 1.420 1.430 1.420 1.420 124,000 1.4200 -0.70%
2017-05-04 0 1.430 1.420 1.450 1.410 1.500 356,000 520,200 1.4612 1.430 1.420 1.450 1.410 1.500 356,000 1.4612 -2.72%
2017-05-02 0 1.470 1.420 1.470 1.420 1.480 96,000 138,600 1.4438 1.470 1.420 1.470 1.420 1.480 96,000 1.4438 -0.68%
2017-04-28 0 1.480 1.480 1.490 1.400 1.540 1,644,000 2,399,320 1.4594 1.480 1.480 1.490 1.400 1.540 1,644,000 1.4594 2.78%
2017-04-27 0 1.440 1.410 1.440 1.420 1.440 320,000 459,560 1.4361 1.440 1.410 1.440 1.420 1.440 320,000 1.4361 -0.69%
2017-04-26 0 1.450 1.420 1.450 1.400 1.470 812,000 1,144,320 1.4093 1.450 1.420 1.450 1.400 1.470 812,000 1.4093 2.11%
2017-04-25 0 1.420 1.410 1.430 1.420 1.430 1,440,000 2,046,600 1.4213 1.420 1.410 1.430 1.420 1.430 1,440,000 1.4213 -0.70%
2017-04-24 0 1.430 1.430 1.450 1.410 1.450 464,000 666,960 1.4374 1.430 1.430 1.450 1.410 1.450 464,000 1.4374 -2.72%
2017-04-21 0 1.470 1.450 1.470 1.450 1.480 2,568,000 3,733,240 1.4538 1.470 1.450 1.470 1.450 1.480 2,568,000 1.4538 0.00%
2017-04-20 0 1.470 1.460 1.490 1.460 1.510 536,000 787,080 1.4684 1.470 1.460 1.490 1.460 1.510 536,000 1.4684 -2.00%
2017-04-19 0 1.500 1.470 1.500 1.410 1.510 1,732,000 2,540,040 1.4665 1.500 1.470 1.500 1.410 1.510 1,732,000 1.4665 -1.32%
2017-04-18 0 1.520 1.520 1.530 1.470 1.590 3,032,000 4,642,720 1.5312 1.520 1.520 1.530 1.470 1.590 3,032,000 1.5312 4.11%
2017-04-13 0 1.460 1.460 1.470 1.450 1.460 412,000 600,920 1.4585 1.460 1.460 1.470 1.450 1.460 412,000 1.4585 -0.68%
2017-04-12 0 1.470 1.460 1.470 1.450 1.500 352,000 519,000 1.4744 1.470 1.460 1.470 1.450 1.500 352,000 1.4744 1.38%
2017-04-11 0 1.450 1.440 1.450 1.450 1.470 680,000 988,320 1.4534 1.450 1.440 1.450 1.450 1.470 680,000 1.4534 -2.03%
2017-04-10 0 1.480 1.450 1.480 1.440 1.500 264,000 386,120 1.4626 1.480 1.450 1.480 1.440 1.500 264,000 1.4626 2.07%
2017-04-07 0 1.450 1.420 1.450 1.420 1.470 1,648,000 2,354,360 1.4286 1.450 1.420 1.450 1.420 1.470 1,648,000 1.4286 -2.68%
2017-04-06 0 1.490 1.470 1.490 1.460 1.510 1,028,000 1,520,040 1.4786 1.490 1.470 1.490 1.460 1.510 1,028,000 1.4786 1.36%
2017-04-05 0 1.470 1.460 1.470 1.380 1.480 2,112,000 3,058,200 1.4480 1.470 1.460 1.470 1.380 1.480 2,112,000 1.4480 5.00%
2017-04-03 0 1.400 1.360 1.400 1.350 1.400 592,000 822,280 1.3890 1.400 1.360 1.400 1.350 1.400 592,000 1.3890 1.45%
2017-03-31 0 1.380 1.360 1.380 1.300 1.380 1,012,000 1,367,560 1.3513 1.380 1.360 1.380 1.300 1.380 1,012,000 1.3513 2.99%
2017-03-30 0 1.340 1.300 1.340 1.300 1.370 504,000 662,560 1.3146 1.340 1.300 1.340 1.300 1.370 504,000 1.3146 -1.47%
2017-03-29 0 1.360 1.320 1.360 1.310 1.370 2,276,000 3,040,200 1.3358 1.360 1.320 1.360 1.310 1.370 2,276,000 1.3358 3.03%
2017-03-28 0 1.320 1.300 1.330 1.280 1.520 5,844,000 8,076,880 1.3821 1.320 1.300 1.330 1.280 1.520 5,844,000 1.3821 -8.33%
2017-03-27 0 1.440 1.450 1.460 1.300 1.590 9,804,000 14,678,680 1.4972 1.440 1.450 1.460 1.300 1.590 9,804,000 1.4972 3.60%
2017-03-24 0 1.390 1.370 1.380 1.200 1.480 12,200,000 16,948,640 1.3892 1.390 1.370 1.380 1.200 1.480 12,200,000 1.3892 15.83%
2017-03-23 0 1.200 1.200 1.210 1.200 1.210 516,000 620,240 1.2020 1.200 1.200 1.210 1.200 1.210 516,000 1.2020 0.00%
2017-03-22 0 1.200 1.190 1.200 1.180 1.210 416,000 500,920 1.2041 1.200 1.190 1.200 1.180 1.210 416,000 1.2041 0.84%
2017-03-21 0 1.190 1.180 1.190 1.170 1.200 780,000 916,200 1.1746 1.190 1.180 1.190 1.170 1.200 780,000 1.1746 0.00%
2017-03-20 0 1.190 1.190 1.200 1.120 1.220 2,120,000 2,518,720 1.1881 1.190 1.190 1.200 1.120 1.220 2,120,000 1.1881 -2.46%
2017-03-17 0 1.220 1.200 1.220 1.200 1.240 1,380,000 1,688,080 1.2232 1.220 1.200 1.220 1.200 1.240 1,380,000 1.2232 -0.81%
2017-03-16 0 1.230 1.220 1.230 1.200 1.230 1,176,720 1,425,875 1.2117 1.230 1.220 1.230 1.200 1.230 1,176,720 1.2117 1.65%
2017-03-15 0 1.210 1.190 1.210 1.190 1.240 1,372,000 1,647,800 1.2010 1.210 1.190 1.210 1.190 1.240 1,372,000 1.2010 0.00%
2017-03-14 0 1.210 1.200 1.210 1.200 1.260 1,472,000 1,788,160 1.2148 1.210 1.200 1.210 1.200 1.260 1,472,000 1.2148 -0.82%
2017-03-13 0 1.220 1.200 1.220 1.200 1.220 2,020,000 2,444,080 1.2099 1.220 1.200 1.220 1.200 1.220 2,020,000 1.2099 -0.81%
2017-03-10 0 1.230 1.220 1.230 1.200 1.230 520,000 627,120 1.2060 1.230 1.220 1.230 1.200 1.230 520,000 1.2060 2.50%
2017-03-09 0 1.200 1.200 1.210 1.200 1.220 656,000 795,960 1.2134 1.200 1.200 1.210 1.200 1.220 656,000 1.2134 -2.44%
2017-03-08 0 1.230 1.220 1.230 1.190 1.230 900,000 1,094,760 1.2164 1.230 1.220 1.230 1.190 1.230 900,000 1.2164 1.65%
2017-03-07 0 1.210 1.190 1.210 1.180 1.230 336,000 401,640 1.1954 1.210 1.190 1.210 1.180 1.230 336,000 1.1954 0.83%
2017-03-06 0 1.200 1.190 1.200 1.190 1.230 564,000 673,240 1.1937 1.200 1.190 1.200 1.190 1.230 564,000 1.1937 -0.83%
2017-03-03 0 1.210 1.210 1.220 1.200 1.240 980,000 1,187,320 1.2116 1.210 1.210 1.220 1.200 1.240 980,000 1.2116 -2.42%
2017-03-02 0 1.240 1.220 1.240 1.200 1.310 3,096,000 3,859,200 1.2465 1.240 1.220 1.240 1.200 1.310 3,096,000 1.2465 0.81%
2017-03-01 0 1.230 1.220 1.230 1.170 1.250 1,292,000 1,587,320 1.2286 1.230 1.220 1.230 1.170 1.250 1,292,000 1.2286 1.65%
2017-02-28 0 1.210 1.210 1.220 1.190 1.270 1,128,000 1,365,200 1.2103 1.210 1.210 1.220 1.190 1.270 1,128,000 1.2103 -2.42%
2017-02-27 0 1.240 1.220 1.230 1.100 1.310 3,308,000 4,059,880 1.2273 1.240 1.220 1.230 1.100 1.310 3,308,000 1.2273 9.73%
2017-02-24 0 1.130 1.110 1.130 1.100 1.170 856,000 968,800 1.1318 1.130 1.110 1.130 1.100 1.170 856,000 1.1318 0.89%
2017-02-23 0 1.120 1.090 1.130 1.050 1.140 1,452,000 1,602,440 1.1036 1.120 1.090 1.130 1.050 1.140 1,452,000 1.1036 6.67%
2017-02-22 0 1.050 1.050 1.060 1.050 1.070 408,000 433,000 1.0613 1.050 1.050 1.060 1.050 1.070 408,000 1.0613 -0.94%
2017-02-21 0 1.060 1.060 1.070 1.050 1.090 528,000 564,040 1.0683 1.060 1.060 1.070 1.050 1.090 528,000 1.0683 -2.75%
2017-02-20 0 1.090 1.060 1.100 1.050 1.090 416,000 439,680 1.0569 1.090 1.060 1.100 1.050 1.090 416,000 1.0569 1.87%
2017-02-17 0 1.070 1.070 1.090 1.070 1.090 744,000 805,040 1.0820 1.070 1.070 1.090 1.070 1.090 744,000 1.0820 -2.73%
2017-02-16 0 1.100 1.090 1.100 1.090 1.120 588,000 649,600 1.1048 1.100 1.090 1.100 1.090 1.120 588,000 1.1048 -3.51%
2017-02-15 0 1.140 1.140 1.150 1.140 1.170 664,000 767,840 1.1564 1.140 1.140 1.150 1.140 1.170 664,000 1.1564 -2.56%
2017-02-14 0 1.170 1.160 1.170 1.130 1.190 1,228,000 1,430,920 1.1652 1.170 1.160 1.170 1.130 1.190 1,228,000 1.1652 0.86%
2017-02-13 0 1.160 1.160 1.170 1.090 1.190 1,840,000 2,107,840 1.1456 1.160 1.160 1.170 1.090 1.190 1,840,000 1.1456 5.45%
2017-02-10 0 1.100 1.100 1.110 1.080 1.130 1,404,000 1,546,360 1.1014 1.100 1.100 1.110 1.080 1.130 1,404,000 1.1014 1.85%
2017-02-09 0 1.080 1.080 1.090 1.070 1.100 1,904,000 2,084,000 1.0945 1.080 1.080 1.090 1.070 1.100 1,904,000 1.0945 -0.92%
2017-02-08 0 1.090 1.090 1.100 1.060 1.130 1,540,000 1,695,960 1.1013 1.090 1.090 1.100 1.060 1.130 1,540,000 1.1013 -0.91%
2017-02-07 0 1.100 1.100 1.120 1.050 1.140 2,960,000 3,250,880 1.0983 1.100 1.100 1.120 1.050 1.140 2,960,000 1.0983 3.77%
2017-02-06 0 1.060 1.060 1.070 1.020 1.090 2,428,000 2,551,320 1.0508 1.060 1.060 1.070 1.020 1.090 2,428,000 1.0508 4.95%
2017-02-03 0 1.010 1.010 1.030 1.000 1.060 1,132,000 1,160,920 1.0255 1.010 1.010 1.030 1.000 1.060 1,132,000 1.0255 -1.94%
2017-02-02 0 1.030 1.010 1.020 0.990 1.030 1,540,000 1,540,040 1.0000 1.030 1.010 1.020 0.990 1.030 1,540,000 1.0000 1.98%
2017-02-01 0 1.010 1.010 1.020 1.000 1.040 280,000 282,800 1.0100 1.010 1.010 1.020 1.000 1.040 280,000 1.0100 -1.94%
2017-01-27 0 1.030 1.030 1.040 1.010 1.040 252,000 256,560 1.0181 1.030 1.030 1.040 1.010 1.040 252,000 1.0181 0.00%
2017-01-26 0 1.030 1.020 1.030 1.010 1.070 476,000 493,640 1.0371 1.030 1.020 1.030 1.010 1.070 476,000 1.0371 0.00%
2017-01-25 0 1.030 1.020 1.030 1.000 1.030 204,000 205,160 1.0057 1.030 1.020 1.030 1.000 1.030 204,000 1.0057 0.00%
2017-01-24 0 1.030 1.010 1.030 1.000 1.040 744,000 755,000 1.0148 1.030 1.010 1.030 1.000 1.040 744,000 1.0148 0.00%
2017-01-23 0 1.030 1.030 1.040 1.020 1.050 332,000 341,960 1.0300 1.030 1.030 1.040 1.020 1.050 332,000 1.0300 -0.96%
2017-01-20 0 1.040 1.020 1.050 1.020 1.060 404,000 416,880 1.0319 1.040 1.020 1.050 1.020 1.060 404,000 1.0319 -0.95%
2017-01-19 0 1.050 1.030 1.050 1.040 1.070 544,000 572,000 1.0515 1.050 1.030 1.050 1.040 1.070 544,000 1.0515 0.00%
2017-01-18 0 1.050 1.030 1.040 1.020 1.180 4,760,000 5,143,240 1.0805 1.050 1.030 1.040 1.020 1.180 4,760,000 1.0805 5.00%
2017-01-17 0 1.000 1.000 1.010 1.000 1.040 688,000 698,720 1.0156 1.000 1.000 1.010 1.000 1.040 688,000 1.0156 -0.99%
2017-01-16 0 1.010 1.000 1.010 0.980 1.080 3,020,000 3,067,200 1.0156 1.010 1.000 1.010 0.980 1.080 3,020,000 1.0156 -5.61%
2017-01-13 0 1.070 1.090 1.100 1.070 1.140 1,504,000 1,665,040 1.1071 1.070 1.090 1.100 1.070 1.140 1,504,000 1.1071 -3.60%
2017-01-12 0 1.110 1.100 1.120 1.100 1.130 1,672,000 1,861,400 1.1133 1.110 1.100 1.120 1.100 1.130 1,672,000 1.1133 -4.31%
2017-01-11 0 1.160 1.140 1.160 1.140 1.170 1,776,000 2,042,880 1.1503 1.160 1.140 1.160 1.140 1.170 1,776,000 1.1503 -0.85%
2017-01-10 0 1.170 1.170 1.180 1.150 1.220 1,676,000 1,968,080 1.1743 1.170 1.170 1.180 1.150 1.220 1,676,000 1.1743 -3.31%
2017-01-09 0 1.210 1.200 1.210 1.140 1.280 10,384,000 12,766,200 1.2294 1.210 1.200 1.210 1.140 1.280 10,384,000 1.2294 7.08%
2017-01-06 0 1.130 1.130 1.140 1.120 1.200 3,616,000 4,196,840 1.1606 1.130 1.130 1.140 1.120 1.200 3,616,000 1.1606 0.00%
2017-01-05 0 1.130 1.130 1.140 1.130 1.160 1,048,000 1,187,560 1.1332 1.130 1.130 1.140 1.130 1.160 1,048,000 1.1332 0.00%
2017-01-04 0 1.130 1.130 1.150 1.130 1.160 2,096,000 2,385,440 1.1381 1.130 1.130 1.150 1.130 1.160 2,096,000 1.1381 -2.59%
2017-01-03 0 1.160 1.150 1.160 1.110 1.250 3,668,000 4,360,200 1.1887 1.160 1.150 1.160 1.110 1.250 3,668,000 1.1887 2.65%
2016-12-30 0 1.130 1.130 1.140 1.110 1.170 1,100,000 1,246,840 1.1335 1.130 1.130 1.140 1.110 1.170 1,100,000 1.1335 0.00%
2016-12-29 0 1.130 1.130 1.140 1.100 1.170 2,664,000 2,977,160 1.1176 1.130 1.130 1.140 1.100 1.170 2,664,000 1.1176 0.00%
2016-12-28 0 1.130 1.130 1.140 1.130 1.150 1,160,000 1,317,560 1.1358 1.130 1.130 1.140 1.130 1.150 1,160,000 1.1358 -1.74%
2016-12-23 0 1.150 1.150 1.160 1.140 1.200 2,444,000 2,834,200 1.1597 1.150 1.150 1.160 1.140 1.200 2,444,000 1.1597 -1.71%
2016-12-22 0 1.170 1.160 1.180 1.140 1.290 7,552,000 9,090,560 1.2037 1.170 1.160 1.180 1.140 1.290 7,552,000 1.2037 2.63%
2016-12-21 0 1.140 1.140 1.150 1.140 1.180 2,280,000 2,628,120 1.1527 1.140 1.140 1.150 1.140 1.180 2,280,000 1.1527 1.79%
2016-12-20 0 1.120 1.120 1.130 1.120 1.220 4,160,000 4,805,840 1.1553 1.120 1.120 1.130 1.120 1.220 4,160,000 1.1553 -4.27%
2016-12-19 0 1.170 1.150 1.170 1.150 1.230 5,872,000 6,887,640 1.1730 1.170 1.150 1.170 1.150 1.230 5,872,000 1.1730 -5.65%
2016-12-16 0 1.240 1.230 1.240 1.220 1.350 7,800,000 10,096,640 1.2944 1.240 1.230 1.240 1.220 1.350 7,800,000 1.2944 -2.36%
2016-12-15 0 1.270 1.260 1.270 1.210 1.380 12,188,000 15,906,200 1.3051 1.270 1.260 1.270 1.210 1.380 12,188,000 1.3051 -0.78%
2016-12-14 0 1.280 1.270 1.280 1.250 1.420 15,196,000 20,283,880 1.3348 1.280 1.270 1.280 1.250 1.420 15,196,000 1.3348 -4.48%
2016-12-13 0 1.340 1.340 1.350 1.150 1.500 52,480,000 70,621,240 1.3457 1.340 1.340 1.350 1.150 1.500 52,480,000 1.3457 15.52%
2016-12-12 0 1.160 1.160 1.170 1.040 1.290 23,434,000 26,514,600 1.1315 1.160 1.160 1.170 1.040 1.290 23,434,000 1.1315 -5.69%
2016-12-09 0 1.230 1.220 1.240 1.120 1.800 51,354,000 73,053,860 1.4226 1.230 1.220 1.240 1.120 1.800 51,354,000 1.4226 -25.45%
2016-12-08 0 1.650 1.660 1.670 1.430 2.110 156,294,000 278,231,300 1.7802 1.650 1.660 1.670 1.430 2.110 156,294,000 1.7802 18.71%
2016-12-07 0 1.390 1.400 1.410 0.880 2.140 234,998,000 351,495,560 1.4957 1.390 1.400 1.410 0.880 2.140 234,998,000 1.4957 52.75%
2016-12-06 0 0.910 0.900 0.910 0.710 0.950 50,964,000 42,790,440 0.8396 0.910 0.900 0.910 0.710 0.950 50,964,000 0.8396 28.17%
2016-12-05 0 0.710 0.710 0.720 0.710 0.730 1,116,000 802,320 0.7189 0.710 0.710 0.720 0.710 0.730 1,116,000 0.7189 -4.05%
2016-12-02 0 0.740 0.720 0.740 0.710 0.740 2,600,000 1,885,280 0.7251 0.740 0.720 0.740 0.710 0.740 2,600,000 0.7251 0.00%
2016-12-01 0 0.740 0.730 0.740 0.720 0.750 3,172,000 2,341,040 0.7380 0.740 0.730 0.740 0.720 0.750 3,172,000 0.7380 2.78%
2016-11-30 0 0.720 0.720 0.730 0.670 0.760 9,652,000 6,893,800 0.7142 0.720 0.720 0.730 0.670 0.760 9,652,000 0.7142 4.35%
2016-11-29 0 0.690 0.690 0.700 0.680 0.750 13,332,000 9,359,040 0.7020 0.690 0.690 0.700 0.680 0.750 13,332,000 0.7020 -6.76%
2016-11-28 0 0.740 0.740 0.750 0.740 0.780 15,448,000 11,738,560 0.7599 0.740 0.740 0.750 0.740 0.780 15,448,000 0.7599 -2.63%
2016-11-25 0 0.760 0.750 0.760 0.740 0.820 162,340,000 126,419,160 0.7787 0.760 0.750 0.760 0.740 0.820 162,340,000 0.7787

Copyright & disclaimer, Privacy policy

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

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

Back to top