Minshang Creative Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01632  2016-11-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 0.096 0.084 0.111 - - 0 0 - 0.096 0.084 0.111 - - 0 - 0.00%
2026-01-29 0 0.096 0.082 0.096 0.078 0.101 304,000 26,804 0.0882 0.096 0.082 0.096 0.078 0.101 304,000 0.0882 17.07%
2026-01-28 0 0.082 0.082 0.102 0.080 0.086 302,000 25,690 0.0851 0.082 0.082 0.102 0.080 0.086 302,000 0.0851 -9.89%
2026-01-27 0 0.091 0.090 0.102 0.089 0.127 172,000 17,046 0.0991 0.091 0.090 0.102 0.089 0.127 172,000 0.0991 -1.09%
2026-01-26 0 0.092 0.076 0.092 - - 0 0 - 0.092 0.076 0.092 - - 0 - -3.16%
2026-01-23 0 0.095 0.076 0.102 0.092 0.092 2,000 184 0.0920 0.095 0.076 0.102 0.092 0.092 2,000 0.0920 3.26%
2026-01-22 0 0.092 0.075 0.105 - - 0 0 - 0.092 0.075 0.105 - - 0 - 0.00%
2026-01-21 0 0.092 0.079 0.100 0.092 0.092 8,000 736 0.0920 0.092 0.079 0.100 0.092 0.092 8,000 0.0920 -2.13%
2026-01-20 0 0.094 0.073 0.095 0.098 0.098 2,000 196 0.0980 0.094 0.073 0.095 0.098 0.098 2,000 0.0980 3.30%
2026-01-19 0 0.091 0.072 0.096 0.091 0.091 24,000 2,184 0.0910 0.091 0.072 0.096 0.091 0.091 24,000 0.0910 2.25%
2026-01-16 0 0.089 0.080 0.089 0.071 0.089 288,000 21,882 0.0760 0.089 0.080 0.089 0.071 0.089 288,000 0.0760 4.71%
2026-01-15 0 0.085 0.084 0.100 - - 0 0 - 0.085 0.084 0.100 - - 0 - 0.00%
2026-01-14 0 0.085 0.085 0.100 0.081 0.085 20,000 1,636 0.0818 0.085 0.085 0.100 0.081 0.085 20,000 0.0818 -14.14%
2026-01-13 0 0.099 0.081 0.099 - - 0 0 - 0.099 0.081 0.099 - - 0 - -1.00%
2026-01-12 0 0.100 0.081 0.100 - - 0 0 - 0.100 0.081 0.100 - - 0 - -5.66%
2026-01-09 0 0.106 0.030 0.107 - - 0 0 - 0.106 0.030 0.107 - - 0 - -1.85%
2026-01-08 0 0.108 0.083 0.108 - - 0 0 - 0.108 0.083 0.108 - - 0 - -1.82%
2026-01-07 0 0.110 0.031 - - - 0 0 - 0.110 0.031 - - - 0 - 0.00%
2026-01-06 0 0.110 - 0.120 - - 0 0 - 0.110 - 0.120 - - 0 - 0.00%
2026-01-05 0 0.110 0.052 - - - 0 0 - 0.110 0.052 - - - 0 - 0.00%
2026-01-02 0 0.110 0.110 0.132 - - 0 0 - 0.110 0.110 0.132 - - 0 - 0.00%
2025-12-31 0 0.110 - 0.120 0.110 0.110 48,000 5,280 0.1100 0.110 - 0.120 0.110 0.110 48,000 0.1100 7.84%
2025-12-30 0 0.102 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2025-12-29 0 0.102 0.088 - - - 0 0 - 0.102 0.088 - - - 0 - 0.00%
2025-12-24 0 0.102 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2025-12-23 0 0.102 - 0.103 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
2025-12-22 0 0.102 0.102 0.112 0.102 0.102 6,000 560 0.0933 0.102 0.102 0.112 0.102 0.102 6,000 0.0933 0.00%
2025-12-19 0 0.102 0.090 0.102 - - 0 0 - 0.102 0.090 0.102 - - 0 - -2.86%
2025-12-18 0 0.105 0.089 0.105 - - 0 0 - 0.105 0.089 0.105 - - 0 - -1.87%
2025-12-17 0 0.107 0.089 - - - 0 0 - 0.107 0.089 - - - 0 - 0.00%
2025-12-16 0 0.107 0.089 - - - 0 0 - 0.107 0.089 - - - 0 - 0.00%
2025-12-15 0 0.107 0.089 - - - 0 0 - 0.107 0.089 - - - 0 - 0.00%
2025-12-12 0 0.107 0.089 0.130 - - 0 0 - 0.107 0.089 0.130 - - 0 - 0.00%
2025-12-11 0 0.107 0.089 0.130 0.106 0.107 44,000 4,700 0.1068 0.107 0.089 0.130 0.106 0.107 44,000 0.1068 0.00%
2025-12-10 0 0.107 - 0.107 - - 0 0 - 0.107 - 0.107 - - 0 - -1.83%
2025-12-09 0 0.109 0.076 0.109 0.111 0.111 2,000 222 0.1110 0.109 0.076 0.109 0.111 0.111 2,000 0.1110 18.48%
2025-12-08 0 0.092 0.080 0.110 - - 0 0 - 0.092 0.080 0.110 - - 0 - 0.00%
2025-12-05 0 0.092 0.090 0.107 0.092 0.092 10,000 920 0.0920 0.092 0.090 0.107 0.092 0.092 10,000 0.0920 -1.08%
2025-12-04 0 0.093 0.093 0.101 0.093 0.131 42,000 4,616 0.1099 0.093 0.093 0.101 0.093 0.131 42,000 0.1099 6.90%
2025-12-03 0 0.087 0.086 0.087 0.086 0.130 320,000 31,730 0.0992 0.087 0.086 0.087 0.086 0.130 320,000 0.0992 7.41%
2025-12-02 0 0.081 0.070 0.092 - - 0 0 - 0.081 0.070 0.092 - - 0 - 0.00%
2025-12-01 0 0.081 0.070 0.085 - - 0 0 - 0.081 0.070 0.085 - - 0 - 0.00%
2025-11-28 0 0.081 0.070 0.088 - - 0 0 - 0.081 0.070 0.088 - - 0 - 0.00%
2025-11-27 0 0.081 0.078 0.085 - - 0 0 - 0.081 0.078 0.085 - - 0 - 0.00%
2025-11-26 0 0.081 0.081 0.082 0.076 0.081 94,000 7,408 0.0788 0.081 0.081 0.082 0.076 0.081 94,000 0.0788 15.71%
2025-11-25 0 0.070 0.070 0.076 - - 0 0 - 0.070 0.070 0.076 - - 0 - 0.00%
2025-11-24 0 0.070 0.070 0.077 0.061 0.063 42,000 2,618 0.0623 0.070 0.070 0.077 0.061 0.063 42,000 0.0623 -5.41%
2025-11-21 0 0.074 0.064 0.093 - - 0 0 - 0.074 0.064 0.093 - - 0 - 0.00%
2025-11-20 0 0.074 0.074 0.085 0.072 0.084 98,000 7,372 0.0752 0.074 0.074 0.085 0.072 0.084 98,000 0.0752 -11.90%
2025-11-19 0 0.084 0.071 0.098 - - 0 0 - 0.084 0.071 0.098 - - 0 - 0.00%
2025-11-18 0 0.084 0.070 0.098 - - 0 0 - 0.084 0.070 0.098 - - 0 - 0.00%
2025-11-17 0 0.084 0.084 0.096 0.081 0.095 4,000 352 0.0880 0.084 0.084 0.096 0.081 0.095 4,000 0.0880 -12.50%
2025-11-14 0 0.096 0.081 0.096 - - 0 0 - 0.096 0.081 0.096 - - 0 - 0.00%
2025-11-13 0 0.096 0.096 0.109 0.096 0.097 282,000 27,130 0.0962 0.096 0.096 0.109 0.096 0.097 282,000 0.0962 0.00%
2025-11-12 0 0.096 0.096 0.107 0.095 0.095 24,000 2,280 0.0950 0.096 0.096 0.107 0.095 0.095 24,000 0.0950 1.05%
2025-11-11 0 0.095 0.094 0.100 - - 0 0 - 0.095 0.094 0.100 - - 0 - 0.00%
2025-11-10 0 0.095 0.095 0.110 0.094 0.112 16,000 1,700 0.1063 0.095 0.095 0.110 0.094 0.112 16,000 0.1063 -4.04%
2025-11-07 0 0.099 0.095 0.105 0.091 0.122 270,000 25,838 0.0957 0.099 0.095 0.105 0.091 0.122 270,000 0.0957 -10.00%
2025-11-06 0 0.110 0.090 0.110 - - 0 0 - 0.110 0.090 0.110 - - 0 - 0.00%
2025-11-05 0 0.110 0.090 0.110 - - 0 0 - 0.110 0.090 0.110 - - 0 - 0.00%
2025-11-04 0 0.110 0.102 0.123 - - 0 0 - 0.110 0.102 0.123 - - 0 - 0.00%
2025-11-03 0 0.110 0.103 0.110 - - 0 0 - 0.110 0.103 0.110 - - 0 - -7.56%
2025-10-31 0 0.119 0.104 0.119 - - 0 0 - 0.119 0.104 0.119 - - 0 - 0.00%
2025-10-30 0 0.119 0.106 0.119 0.103 0.119 190,000 21,066 0.1109 0.119 0.106 0.119 0.103 0.119 190,000 0.1109 16.67%
2025-10-28 0 0.102 0.087 0.102 0.086 0.107 434,000 42,618 0.0982 0.102 0.087 0.102 0.086 0.107 434,000 0.0982 12.09%
2025-10-27 0 0.091 0.087 0.098 - - 0 0 - 0.091 0.087 0.098 - - 0 - 0.00%
2025-10-24 0 0.091 0.085 0.092 0.091 0.093 96,000 8,744 0.0911 0.091 0.085 0.092 0.091 0.093 96,000 0.0911 -5.21%
2025-10-23 0 0.096 0.076 0.096 0.098 0.098 2,000 196 0.0980 0.096 0.076 0.096 0.098 0.098 2,000 0.0980 20.00%
2025-10-22 0 0.080 0.080 0.098 0.080 0.081 204,000 16,520 0.0810 0.080 0.080 0.098 0.080 0.081 204,000 0.0810 0.00%
2025-10-21 0 0.080 0.080 0.099 0.080 0.082 258,000 20,892 0.0810 0.080 0.080 0.099 0.080 0.082 258,000 0.0810 0.00%
2025-10-20 0 0.080 0.080 0.086 0.080 0.083 186,000 15,148 0.0814 0.080 0.080 0.086 0.080 0.083 186,000 0.0814 -5.88%
2025-10-17 0 0.085 0.078 0.081 0.080 0.089 374,000 31,554 0.0844 0.085 0.078 0.081 0.080 0.089 374,000 0.0844 -5.56%
2025-10-16 0 0.090 0.089 0.090 0.089 0.095 450,000 41,492 0.0922 0.090 0.089 0.090 0.089 0.095 450,000 0.0922 -9.09%
2025-10-15 0 0.099 0.098 0.111 0.096 0.099 22,000 2,134 0.0970 0.099 0.098 0.111 0.096 0.099 22,000 0.0970 -1.00%
2025-10-14 0 0.100 0.100 0.104 0.100 0.112 44,000 4,640 0.1055 0.100 0.100 0.104 0.100 0.112 44,000 0.1055 -9.09%
2025-10-13 0 0.110 0.110 0.113 0.108 0.109 294,000 31,762 0.1080 0.110 0.110 0.113 0.108 0.109 294,000 0.1080 4.76%
2025-10-10 0 0.105 0.098 0.116 - - 0 0 - 0.105 0.098 0.116 - - 0 - 0.00%
2025-10-09 0 0.105 0.105 0.109 - - 0 0 - 0.105 0.105 0.109 - - 0 - 1.94%
2025-10-08 0 0.103 0.103 0.110 0.103 0.104 150,000 15,464 0.1031 0.103 0.103 0.110 0.103 0.104 150,000 0.1031 -0.96%
2025-10-06 0 0.104 0.095 0.104 0.092 0.104 138,000 13,122 0.0951 0.104 0.095 0.104 0.092 0.104 138,000 0.0951 0.00%
2025-10-03 0 0.104 0.103 0.104 0.100 0.104 14,000 1,432 0.1023 0.104 0.103 0.104 0.100 0.104 14,000 0.1023 0.00%
2025-10-02 0 0.104 0.096 0.104 0.105 0.105 7,000 723 0.1033 0.104 0.096 0.104 0.105 0.105 7,000 0.1033 -0.95%
2025-09-30 0 0.105 0.101 0.105 0.096 0.106 742,000 74,192 0.1000 0.105 0.101 0.105 0.096 0.106 742,000 0.1000 0.00%
2025-09-29 0 0.105 0.094 0.105 - - 0 0 - 0.105 0.094 0.105 - - 0 - -0.94%
2025-09-26 0 0.106 0.100 0.106 0.100 0.106 62,000 6,258 0.1009 0.106 0.100 0.106 0.100 0.106 62,000 0.1009 -2.75%
2025-09-25 0 0.109 0.109 0.113 0.098 0.109 304,000 31,464 0.1035 0.109 0.109 0.113 0.098 0.109 304,000 0.1035 -6.84%
2025-09-24 0 0.117 0.103 0.137 - - 0 0 - 0.117 0.103 0.137 - - 0 - 0.00%
2025-09-23 0 0.117 0.103 0.117 - - 0 0 - 0.117 0.103 0.117 - - 0 - -1.68%
2025-09-22 0 0.119 0.103 0.119 - - 0 0 - 0.119 0.103 0.119 - - 0 - -1.65%
2025-09-19 0 0.121 0.118 0.138 - - 0 0 - 0.121 0.118 0.138 - - 0 - 0.00%
2025-09-18 0 0.121 0.121 0.134 - - 0 0 - 0.121 0.121 0.134 - - 0 - 0.00%
2025-09-17 0 0.121 0.120 0.121 0.117 0.123 500,000 59,662 0.1193 0.121 0.120 0.121 0.117 0.123 500,000 0.1193 -13.57%
2025-09-16 0 0.140 0.116 0.148 - - 0 0 - 0.140 0.116 0.148 - - 0 - 0.00%
2025-09-15 0 0.140 0.128 0.145 0.079 0.128 32,000 3,312 0.1035 0.140 0.128 0.145 0.079 0.128 32,000 0.1035 -5.41%
2025-09-12 0 0.148 0.109 0.169 - - 0 0 - 0.148 0.109 0.169 - - 0 - 0.00%
2025-09-11 0 0.148 - 0.170 - - 0 0 - 0.148 - 0.170 - - 0 - 0.00%
2025-09-10 0 0.148 0.113 0.150 0.148 0.148 2,000 296 0.1480 0.148 0.113 0.150 0.148 0.148 2,000 0.1480 7.25%
2025-09-09 0 0.138 0.127 0.150 0.138 0.150 8,000 1,152 0.1440 0.138 0.127 0.150 0.138 0.150 8,000 0.1440 6.15%
2025-09-08 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - -5.80%
2025-09-05 0 0.138 0.121 - - - 0 0 - 0.138 0.121 - - - 0 - 0.00%
2025-09-04 0 0.138 0.121 0.149 0.124 0.125 210,000 26,244 0.1250 0.138 0.121 0.149 0.124 0.125 210,000 0.1250 13.11%
2025-09-03 0 0.122 0.121 - - - 0 0 - 0.122 0.121 - - - 0 - 0.00%
2025-09-02 0 0.122 0.122 0.137 0.121 0.140 12,000 1,642 0.1368 0.122 0.122 0.137 0.121 0.140 12,000 0.1368 -12.86%
2025-09-01 0 0.140 0.125 0.150 0.140 0.140 30,000 4,380 0.1460 0.140 0.125 0.150 0.140 0.140 30,000 0.1460 -6.04%
2025-08-29 0 0.149 0.128 0.150 0.135 0.159 184,000 29,028 0.1578 0.149 0.128 0.150 0.135 0.159 184,000 0.1578 -5.10%
2025-08-28 0 0.157 - 0.157 - - 0 0 - 0.157 - 0.157 - - 0 - -0.63%
2025-08-27 0 0.158 0.149 0.165 0.149 0.158 94,000 14,024 0.1492 0.158 0.149 0.165 0.149 0.158 94,000 0.1492 6.04%
2025-08-26 0 0.149 - - 0.149 0.149 32,000 4,768 0.1490 0.149 - - 0.149 0.149 32,000 0.1490 0.00%
2025-08-25 0 0.149 0.149 0.168 0.149 0.149 4,000 596 0.1490 0.149 0.149 0.168 0.149 0.149 4,000 0.1490 0.00%
2025-08-22 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2025-08-21 0 0.149 - 0.149 - - 0 0 - 0.149 - 0.149 - - 0 - -0.67%
2025-08-20 0 0.150 0.120 0.152 - - 0 0 - 0.150 0.120 0.152 - - 0 - 0.00%
2025-08-19 0 0.150 0.120 0.170 - - 0 0 - 0.150 0.120 0.170 - - 0 - 0.00%
2025-08-18 0 0.150 0.148 0.170 - - 0 0 - 0.150 0.148 0.170 - - 0 - 0.00%
2025-08-15 0 0.150 0.148 0.169 - - 0 0 - 0.150 0.148 0.169 - - 0 - 0.00%
2025-08-14 0 0.150 0.148 0.158 - - 0 0 - 0.150 0.148 0.158 - - 0 - 0.00%
2025-08-13 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -4.46%
2025-08-12 0 0.157 - 0.157 - - 0 0 - 0.157 - 0.157 - - 0 - -0.63%
2025-08-11 0 0.158 0.063 0.158 - - 0 0 - 0.158 0.063 0.158 - - 0 - 0.00%
2025-08-08 0 0.158 0.148 0.158 - - 0 0 - 0.158 0.148 0.158 - - 0 - 0.00%
2025-08-07 0 0.158 0.148 0.170 - - 0 0 - 0.158 0.148 0.170 - - 0 - 6.04%
2025-08-06 0 0.149 0.149 0.169 - - 0 0 - 0.149 0.149 0.169 - - 0 - 0.68%
2025-08-05 0 0.148 0.148 0.149 0.148 0.151 132,000 19,786 0.1499 0.148 0.148 0.149 0.148 0.151 132,000 0.1499 -1.99%
2025-08-04 0 0.151 0.150 0.169 0.150 0.151 196,000 29,426 0.1501 0.151 0.150 0.169 0.150 0.151 196,000 0.1501 -16.11%
2025-08-01 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -2.17%
2025-07-31 0 0.184 - 0.184 0.185 0.185 100,000 18,500 0.1850 0.184 - 0.184 0.185 0.185 100,000 0.1850 -0.54%
2025-07-30 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2025-07-29 0 0.185 - 0.185 0.185 0.185 28,000 5,180 0.1850 0.185 - 0.185 0.185 0.185 28,000 0.1850 0.00%
2025-07-28 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2025-07-25 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2025-07-24 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -1.07%
2025-07-23 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2025-07-22 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2025-07-21 0 0.187 - 0.187 0.187 0.187 108,000 20,196 0.1870 0.187 - 0.187 0.187 0.187 108,000 0.1870 0.00%
2025-07-18 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2025-07-17 0 0.187 - 0.187 0.186 0.187 80,000 14,956 0.1870 0.187 - 0.187 0.186 0.187 80,000 0.1870 0.00%
2025-07-16 0 0.187 - 0.187 0.187 0.187 10,000 1,870 0.1870 0.187 - 0.187 0.187 0.187 10,000 0.1870 0.00%
2025-07-15 0 0.187 - 0.200 - - 0 0 - 0.187 - 0.200 - - 0 - 0.00%
2025-07-14 0 0.187 - 0.209 - - 0 0 - 0.187 - 0.209 - - 0 - 0.00%
2025-07-11 0 0.187 - 0.200 0.187 0.187 88,000 16,456 0.1870 0.187 - 0.200 0.187 0.187 88,000 0.1870 0.00%
2025-07-10 0 0.187 - 0.200 - - 0 0 - 0.187 - 0.200 - - 0 - 0.00%
2025-07-09 0 0.187 0.187 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
2025-07-08 0 0.187 - 0.187 0.185 0.187 78,000 14,582 0.1869 0.187 - 0.187 0.185 0.187 78,000 0.1869 -1.06%
2025-07-07 0 0.189 - 0.189 - - 18,000 3,420 0.1900 0.189 - 0.189 - - 18,000 0.1900 0.00%
2025-07-04 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-07-03 0 0.189 - 0.199 - - 0 0 - 0.189 - 0.199 - - 0 - 0.00%
2025-07-02 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-06-30 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-06-27 0 0.189 - 0.189 0.185 0.190 70,000 13,140 0.1877 0.189 - 0.189 0.185 0.190 70,000 0.1877 2.16%
2025-06-26 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2025-06-25 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2025-06-24 0 0.185 0.178 0.185 - - 0 0 - 0.185 0.178 0.185 - - 0 - -2.12%
2025-06-23 0 0.189 0.149 0.189 0.170 0.189 80,000 14,360 0.1795 0.189 0.149 0.189 0.170 0.189 80,000 0.1795 -5.03%
2025-06-20 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2025-06-19 0 0.199 - 0.200 - - 0 0 - 0.199 - 0.200 - - 0 - 0.00%
2025-06-18 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2025-06-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-06-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-06-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-06-12 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-06-11 0 0.200 0.090 0.200 0.200 0.200 4,000 800 0.2000 0.200 0.090 0.200 0.200 0.200 4,000 0.2000 0.00%
2025-06-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-06-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-06-06 0 0.200 0.106 0.200 - - 0 0 - 0.200 0.106 0.200 - - 0 - 0.00%
2025-06-05 0 0.200 0.146 0.200 0.200 0.200 104,000 20,800 0.2000 0.200 0.146 0.200 0.200 0.200 104,000 0.2000 0.50%
2025-06-04 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2025-06-03 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-06-02 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-05-30 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-05-29 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -2.91%
2025-05-28 0 0.206 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2025-05-27 0 0.206 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2025-05-26 0 0.206 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2025-05-23 0 0.206 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2025-05-22 0 0.206 0.071 0.206 - - 0 0 - 0.206 0.071 0.206 - - 0 - 0.00%
2025-05-21 0 0.206 0.149 0.206 - - 0 0 - 0.206 0.149 0.206 - - 0 - -0.48%
2025-05-20 0 0.207 - 0.207 0.208 0.208 18,000 3,744 0.2080 0.207 - 0.207 0.208 0.208 18,000 0.2080 -0.48%
2025-05-19 0 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2025-05-16 0 0.208 0.106 0.208 - - 0 0 - 0.208 0.106 0.208 - - 0 - 0.00%
2025-05-15 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2025-05-14 0 0.208 - 0.210 0.190 0.200 12,000 2,300 0.1917 0.208 - 0.210 0.190 0.200 12,000 0.1917 9.47%
2025-05-13 0 0.190 0.190 0.191 0.190 0.193 50,000 9,578 0.1916 0.190 0.190 0.191 0.190 0.193 50,000 0.1916 4.40%
2025-05-12 0 0.182 0.170 0.209 0.170 0.170 56,000 9,520 0.1700 0.182 0.170 0.209 0.170 0.170 56,000 0.1700 7.06%
2025-05-09 0 0.170 0.158 - 0.158 0.158 4,000 632 0.1580 0.170 0.158 - 0.158 0.158 4,000 0.1580 7.59%
2025-05-08 0 0.158 0.158 - 0.158 0.158 52,000 8,216 0.1580 0.158 0.158 - 0.158 0.158 52,000 0.1580 0.00%
2025-05-07 0 0.158 0.150 - 0.155 0.158 226,000 35,684 0.1579 0.158 0.150 - 0.155 0.158 226,000 0.1579 0.00%
2025-05-06 0 0.158 0.150 0.158 - - 0 0 - 0.158 0.150 0.158 - - 0 - 0.00%
2025-05-02 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-30 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-29 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-28 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-25 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-24 0 0.158 0.150 0.158 - - 0 0 - 0.158 0.150 0.158 - - 0 - 0.00%
2025-04-23 0 0.158 0.142 0.158 - - 0 0 - 0.158 0.142 0.158 - - 0 - 0.00%
2025-04-22 0 0.158 0.075 - - - 0 0 - 0.158 0.075 - - - 0 - 0.00%
2025-04-17 0 0.158 0.139 0.158 - - 0 0 - 0.158 0.139 0.158 - - 0 - 0.00%
2025-04-16 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-15 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-14 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-11 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-10 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-09 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-08 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-07 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-03 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-02 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-04-01 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-31 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-28 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-27 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-26 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-25 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-24 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-21 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-20 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2025-03-19 0 0.158 - 0.158 0.158 0.159 22,000 3,478 0.1581 0.158 - 0.158 0.158 0.159 22,000 0.1581 0.00%
2025-03-18 0 0.158 - 0.158 0.159 0.159 40,000 6,360 0.1590 0.158 - 0.158 0.159 0.159 40,000 0.1590 -0.63%
2025-03-17 0 0.159 0.045 0.159 0.160 0.160 146,000 23,360 0.1600 0.159 0.045 0.159 0.160 0.160 146,000 0.1600 -0.63%
2025-03-14 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-03-13 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-03-12 0 0.160 - 0.160 0.165 0.165 4,000 660 0.1650 0.160 - 0.160 0.165 0.165 4,000 0.1650 -3.61%
2025-03-11 0 0.166 0.140 0.188 0.140 0.144 538,000 75,828 0.1409 0.166 0.140 0.188 0.140 0.144 538,000 0.1409 0.00%
2025-03-10 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2025-03-07 0 0.166 - 0.166 0.167 0.167 10,000 1,670 0.1670 0.166 - 0.166 0.167 0.167 10,000 0.1670 -1.19%
2025-03-06 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2025-03-05 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2025-03-04 0 0.168 - 0.168 0.168 0.170 34,000 5,750 0.1691 0.168 - 0.168 0.168 0.170 34,000 0.1691 0.00%
2025-03-03 0 0.168 0.166 0.168 0.166 0.168 20,000 3,344 0.1672 0.168 0.166 0.168 0.166 0.168 20,000 0.1672 1.20%
2025-02-28 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2025-02-27 0 0.166 0.144 0.166 - - 0 0 - 0.166 0.144 0.166 - - 0 - -1.19%
2025-02-26 0 0.168 0.150 0.169 0.150 0.171 132,000 22,346 0.1693 0.168 0.150 0.169 0.150 0.171 132,000 0.1693 -9.19%
2025-02-25 0 0.185 - 0.184 - - 0 0 - 0.185 - 0.184 - - 0 - -0.54%
2025-02-24 0 0.186 0.148 0.177 0.147 0.188 160,000 29,826 0.1864 0.186 0.148 0.177 0.147 0.188 160,000 0.1864 -1.06%
2025-02-21 0 0.188 - 0.188 0.187 0.190 28,000 5,280 0.1886 0.188 - 0.188 0.187 0.190 28,000 0.1886 -1.05%
2025-02-20 0 0.190 - 0.192 0.189 0.190 30,000 5,694 0.1898 0.190 - 0.192 0.189 0.190 30,000 0.1898 -1.04%
2025-02-19 0 0.192 0.171 0.192 0.193 0.193 2,000 386 0.1930 0.192 0.171 0.192 0.193 0.193 2,000 0.1930 -0.52%
2025-02-18 0 0.193 0.193 0.204 0.192 0.204 226,000 44,712 0.1978 0.193 0.193 0.204 0.192 0.204 226,000 0.1978 -6.76%
2025-02-17 0 0.207 0.125 0.224 - - 0 0 - 0.207 0.125 0.224 - - 0 - 0.00%
2025-02-14 0 0.207 - 0.207 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2025-02-13 0 0.207 0.207 0.239 0.202 0.217 84,000 17,338 0.2064 0.207 0.207 0.239 0.202 0.217 84,000 0.2064 -14.81%
2025-02-12 0 0.243 0.200 0.243 - - 0 0 - 0.243 0.200 0.243 - - 0 - 0.00%
2025-02-11 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2025-02-10 0 0.243 - 0.243 0.242 0.245 4,000 974 0.2435 0.243 - 0.243 0.242 0.245 4,000 0.2435 0.41%
2025-02-07 0 0.242 - 0.242 0.244 0.244 4,000 976 0.2440 0.242 - 0.242 0.244 0.244 4,000 0.2440 2.11%
2025-02-06 0 0.237 0.237 0.265 0.213 0.213 12,000 2,562 0.2135 0.237 0.237 0.265 0.213 0.213 12,000 0.2135 10.75%
2025-02-05 0 0.214 - 0.220 - - 0 0 - 0.214 - 0.220 - - 0 - 0.00%
2025-02-04 0 0.214 - 0.220 - - 0 0 - 0.214 - 0.220 - - 0 - 0.00%
2025-02-03 0 0.214 0.214 - 0.214 0.214 224,000 47,936 0.2140 0.214 0.214 - 0.214 0.214 224,000 0.2140 0.47%
2025-01-28 0 0.213 - 0.214 - - 0 0 - 0.213 - 0.214 - - 0 - 0.00%
2025-01-27 0 0.213 - 0.213 0.214 0.214 100,000 21,400 0.2140 0.213 - 0.213 0.214 0.214 100,000 0.2140 -0.93%
2025-01-24 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2025-01-23 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2025-01-22 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2025-01-21 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2025-01-20 0 0.215 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2025-01-17 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-01-16 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-01-15 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-01-14 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-01-13 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-01-10 0 0.215 - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2025-01-09 0 0.215 - 0.225 - - 0 0 - 0.215 - 0.225 - - 0 - 0.00%
2025-01-08 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2025-01-07 0 0.215 0.215 0.225 - - 0 0 - 0.215 0.215 0.225 - - 0 - 1.90%
2025-01-06 0 0.211 0.211 0.225 0.210 0.220 122,000 25,674 0.2104 0.211 0.211 0.225 0.210 0.220 122,000 0.2104 -8.26%
2025-01-03 0 0.230 0.210 0.230 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2025-01-02 0 0.230 0.218 0.230 0.230 0.230 50,000 11,500 0.2300 0.230 0.218 0.230 0.230 0.230 50,000 0.2300 -4.96%
2024-12-31 0 0.242 - 0.255 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2024-12-30 0 0.242 - 0.255 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2024-12-27 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
2024-12-24 0 0.242 - 0.255 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2024-12-23 0 0.242 - 0.255 - - 0 0 - 0.242 - 0.255 - - 0 - 0.00%
2024-12-20 0 0.242 - 0.265 - - 0 0 - 0.242 - 0.265 - - 0 - 0.00%
2024-12-19 0 0.242 - 0.265 - - 0 0 - 0.242 - 0.265 - - 0 - 0.00%
2024-12-18 0 0.242 - 0.265 - - 0 0 - 0.242 - 0.265 - - 0 - 0.00%
2024-12-17 0 0.242 - 0.265 - - 0 0 - 0.242 - 0.265 - - 0 - 0.00%
2024-12-16 0 0.242 - 0.265 - - 0 0 - 0.242 - 0.265 - - 0 - 0.00%
2024-12-13 0 0.242 - 0.265 - - 0 0 - 0.242 - 0.265 - - 0 - 0.00%
2024-12-12 0 0.242 0.242 0.265 0.241 0.242 18,000 4,354 0.2419 0.242 0.242 0.265 0.241 0.242 18,000 0.2419 -2.81%
2024-12-11 0 0.249 0.247 0.280 0.249 0.249 42,000 10,458 0.2490 0.249 0.247 0.280 0.249 0.249 42,000 0.2490 0.00%
2024-12-10 0 0.249 0.249 0.275 0.240 0.275 4,000 1,030 0.2575 0.249 0.249 0.275 0.240 0.275 4,000 0.2575 -6.04%
2024-12-09 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 6.00%
2024-12-06 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-12-05 0 0.250 0.250 0.290 - - 0 0 - 0.250 0.250 0.290 - - 0 - 2.46%
2024-12-04 0 0.244 0.244 0.280 0.234 0.280 200,000 55,094 0.2755 0.244 0.244 0.280 0.234 0.280 200,000 0.2755 -7.92%
2024-12-03 0 0.265 0.241 0.280 - - 0 0 - 0.265 0.241 0.280 - - 0 - 0.00%
2024-12-02 0 0.265 0.241 0.275 0.231 0.265 44,000 11,244 0.2555 0.265 0.241 0.275 0.231 0.265 44,000 0.2555 3.92%
2024-11-29 0 0.255 0.235 0.320 - - 0 0 - 0.255 0.235 0.320 - - 0 - 0.00%
2024-11-28 0 0.255 0.255 0.350 - - 0 0 - 0.255 0.255 0.350 - - 0 - 2.00%
2024-11-27 0 0.250 0.231 0.295 - - 0 0 - 0.250 0.231 0.295 - - 0 - 0.00%
2024-11-26 0 0.250 0.250 0.280 0.250 0.280 102,000 28,500 0.2794 0.250 0.250 0.280 0.250 0.280 102,000 0.2794 -10.71%
2024-11-25 0 0.280 0.260 0.325 - - 0 0 - 0.280 0.260 0.325 - - 0 - 0.00%
2024-11-22 0 0.280 0.280 0.310 0.280 0.285 134,000 37,570 0.2804 0.280 0.280 0.310 0.280 0.285 134,000 0.2804 0.00%
2024-11-21 0 0.280 - 0.280 0.285 0.285 200,000 57,000 0.2850 0.280 - 0.280 0.285 0.285 200,000 0.2850 -1.75%
2024-11-20 0 0.285 - 0.285 0.310 0.310 2,000 620 0.3100 0.285 - 0.285 0.310 0.310 2,000 0.3100 18.26%
2024-11-19 0 0.241 0.220 - 0.240 0.241 22,000 5,284 0.2402 0.241 0.220 - 0.240 0.241 22,000 0.2402 0.00%
2024-11-18 0 0.241 0.230 0.305 - - 0 0 - 0.241 0.230 0.305 - - 0 - 0.00%
2024-11-15 0 0.241 0.230 0.285 - - 0 0 - 0.241 0.230 0.285 - - 0 - 0.00%
2024-11-14 0 0.241 0.240 0.285 0.240 0.265 76,000 19,130 0.2517 0.241 0.240 0.285 0.240 0.265 76,000 0.2517 -7.31%
2024-11-13 0 0.260 0.260 0.285 0.240 0.285 226,000 58,370 0.2583 0.260 0.260 0.285 0.240 0.285 226,000 0.2583 -5.45%
2024-11-12 0 0.275 0.280 0.295 0.208 0.260 740,000 174,446 0.2357 0.275 0.280 0.295 0.208 0.260 740,000 0.2357 -1.79%
2024-11-11 0 0.280 0.250 0.330 - - 0 0 - 0.280 0.250 0.330 - - 0 - 0.00%
2024-11-08 0 0.280 0.265 0.300 0.265 0.300 378,000 110,960 0.2935 0.280 0.265 0.300 0.265 0.300 378,000 0.2935 3.70%
2024-11-07 0 0.270 0.270 0.300 0.270 0.300 4,000 1,140 0.2850 0.270 0.270 0.300 0.270 0.300 4,000 0.2850 -5.26%
2024-11-06 0 0.285 0.270 0.295 - - 0 0 - 0.285 0.270 0.295 - - 0 - 0.00%
2024-11-05 0 0.285 0.275 0.300 0.285 0.295 4,000 1,160 0.2900 0.285 0.275 0.300 0.285 0.295 4,000 0.2900 3.64%
2024-11-04 0 0.275 0.275 0.325 0.275 0.300 4,000 1,150 0.2875 0.275 0.275 0.325 0.275 0.300 4,000 0.2875 -8.33%
2024-11-01 0 0.300 0.285 0.300 0.280 0.300 38,000 11,190 0.2945 0.300 0.285 0.300 0.280 0.300 38,000 0.2945 0.00%
2024-10-31 0 0.300 0.300 0.325 0.295 0.335 208,000 69,490 0.3341 0.300 0.300 0.325 0.295 0.335 208,000 0.3341 1.69%
2024-10-30 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2024-10-29 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2024-10-28 0 0.295 0.176 0.290 0.290 0.320 14,000 4,170 0.2979 0.295 0.176 0.290 0.290 0.320 14,000 0.2979 0.00%
2024-10-25 0 0.295 0.255 0.325 - - 0 0 - 0.295 0.255 0.325 - - 0 - 0.00%
2024-10-24 0 0.295 - 0.290 0.295 0.295 48,000 14,160 0.2950 0.295 - 0.290 0.295 0.295 48,000 0.2950 3.51%
2024-10-23 0 0.285 0.270 0.310 - - 0 0 - 0.285 0.270 0.310 - - 0 - 0.00%
2024-10-22 0 0.285 0.275 0.290 0.270 0.285 246,000 68,370 0.2779 0.285 0.275 0.290 0.270 0.285 246,000 0.2779 5.56%
2024-10-21 0 0.270 0.270 0.300 0.270 0.300 14,000 3,840 0.2743 0.270 0.270 0.300 0.270 0.300 14,000 0.2743 -14.29%
2024-10-18 0 0.315 0.177 0.320 - - 0 0 - 0.315 0.177 0.320 - - 0 - 0.00%
2024-10-17 0 0.315 0.250 0.315 - - 0 0 - 0.315 0.250 0.315 - - 0 - 0.00%
2024-10-16 0 0.315 0.285 0.320 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2024-10-15 0 0.315 0.290 0.315 0.305 0.315 326,000 101,860 0.3125 0.315 0.290 0.315 0.305 0.315 326,000 0.3125 5.00%
2024-10-14 0 0.300 0.300 0.315 0.280 0.325 142,000 45,460 0.3201 0.300 0.300 0.315 0.280 0.325 142,000 0.3201 -4.76%
2024-10-10 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2024-10-09 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - -1.56%
2024-10-08 0 0.320 0.275 0.320 0.290 0.320 286,000 88,600 0.3098 0.320 0.275 0.320 0.290 0.320 286,000 0.3098 10.34%
2024-10-07 0 0.290 0.285 0.315 0.290 0.320 102,000 32,580 0.3194 0.290 0.285 0.315 0.290 0.320 102,000 0.3194 3.57%
2024-10-04 0 0.280 0.280 0.290 0.280 0.315 1,736,000 518,470 0.2987 0.280 0.280 0.290 0.280 0.315 1,736,000 0.2987 -18.84%
2024-10-03 0 0.345 0.335 0.380 0.340 0.360 510,000 174,900 0.3429 0.345 0.335 0.380 0.340 0.360 510,000 0.3429 -11.54%
2024-10-02 0 0.390 0.370 0.390 0.360 0.390 538,000 203,550 0.3783 0.390 0.370 0.390 0.360 0.390 538,000 0.3783 -2.50%
2024-09-30 0 0.400 0.400 0.420 0.370 0.400 18,000 6,820 0.3789 0.400 0.400 0.420 0.370 0.400 18,000 0.3789 0.00%
2024-09-27 0 0.400 0.390 0.415 0.390 0.420 978,000 396,810 0.4057 0.400 0.390 0.415 0.390 0.420 978,000 0.4057 -4.76%
2024-09-26 0 0.420 0.420 0.440 0.420 0.440 648,000 283,200 0.4370 0.420 0.420 0.440 0.420 0.440 648,000 0.4370 -4.55%
2024-09-25 0 0.440 0.440 0.475 0.440 0.480 642,000 282,880 0.4406 0.440 0.440 0.475 0.440 0.480 642,000 0.4406 0.00%
2024-09-24 0 0.440 0.460 0.470 0.440 0.440 854,000 375,760 0.4400 0.440 0.460 0.470 0.440 0.440 854,000 0.4400 0.00%
2024-09-23 0 0.440 0.440 0.450 0.430 0.440 750,000 328,000 0.4373 0.440 0.440 0.450 0.430 0.440 750,000 0.4373 2.33%
2024-09-20 0 0.430 0.385 0.430 0.425 0.430 150,000 64,350 0.4290 0.430 0.385 0.430 0.425 0.430 150,000 0.4290 0.00%
2024-09-19 0 0.430 0.390 0.430 0.390 0.450 446,000 175,380 0.3932 0.430 0.390 0.430 0.390 0.450 446,000 0.3932 10.26%
2024-09-17 0 0.390 - 0.390 0.390 0.390 200,000 78,000 0.3900 0.390 - 0.390 0.390 0.390 200,000 0.3900 0.00%
2024-09-16 0 0.390 0.310 0.390 0.390 0.395 8,000 3,150 0.3938 0.390 0.310 0.390 0.390 0.395 8,000 0.3938 4.00%
2024-09-13 0 0.375 0.385 0.390 0.355 0.370 150,000 54,940 0.3663 0.375 0.385 0.390 0.355 0.370 150,000 0.3663 7.14%
2024-09-12 0 0.350 0.360 - 0.350 0.350 80,000 28,000 0.3500 0.350 0.360 - 0.350 0.350 80,000 0.3500 0.00%
2024-09-11 0 0.350 0.325 0.350 0.350 0.355 1,036,000 367,130 0.3544 0.350 0.325 0.350 0.350 0.355 1,036,000 0.3544 0.00%
2024-09-10 0 0.350 0.350 0.385 0.350 0.355 230,000 80,690 0.3508 0.350 0.350 0.385 0.350 0.355 230,000 0.3508 0.00%
2024-09-09 0 0.350 0.350 0.355 0.300 0.355 262,000 91,290 0.3484 0.350 0.350 0.355 0.300 0.355 262,000 0.3484 0.00%
2024-09-05 0 0.350 0.310 0.350 0.350 0.365 524,000 187,070 0.3570 0.350 0.310 0.350 0.350 0.365 524,000 0.3570 0.00%
2024-09-04 0 0.350 0.350 0.355 0.300 0.350 334,000 116,370 0.3484 0.350 0.350 0.355 0.300 0.350 334,000 0.3484 11.11%
2024-09-03 0 0.315 0.300 0.320 0.300 0.345 6,000 1,920 0.3200 0.315 0.300 0.320 0.300 0.345 6,000 0.3200 -10.00%
2024-09-02 0 0.350 0.350 0.355 0.350 0.360 244,000 85,690 0.3512 0.350 0.350 0.355 0.350 0.360 244,000 0.3512 4.48%
2024-08-30 0 0.335 0.335 0.365 0.330 0.330 12,000 3,970 0.3308 0.335 0.335 0.365 0.330 0.330 12,000 0.3308 -1.47%
2024-08-29 0 0.340 0.340 0.350 0.330 0.340 122,000 40,980 0.3359 0.340 0.340 0.350 0.330 0.340 122,000 0.3359 3.03%
2024-08-28 0 0.330 0.330 0.360 0.330 0.330 22,000 7,260 0.3300 0.330 0.330 0.360 0.330 0.330 22,000 0.3300 0.00%
2024-08-27 0 0.330 0.320 0.330 0.320 0.330 92,000 30,340 0.3298 0.330 0.320 0.330 0.320 0.330 92,000 0.3298 -5.71%
2024-08-26 0 0.350 0.320 0.350 0.320 0.350 650,000 211,120 0.3248 0.350 0.320 0.350 0.320 0.350 650,000 0.3248 14.75%
2024-08-23 0 0.305 0.305 0.355 0.300 0.355 52,000 16,160 0.3108 0.305 0.305 0.355 0.300 0.355 52,000 0.3108 -10.29%
2024-08-22 0 0.340 0.330 0.340 0.305 0.340 482,000 156,610 0.3249 0.340 0.330 0.340 0.305 0.340 482,000 0.3249 13.33%
2024-08-21 0 0.300 0.300 0.315 0.300 0.305 142,000 42,800 0.3014 0.300 0.300 0.315 0.300 0.305 142,000 0.3014 0.00%
2024-08-20 0 0.300 0.300 0.330 0.295 0.305 1,086,000 325,550 0.2998 0.300 0.300 0.330 0.295 0.305 1,086,000 0.2998 1.69%
2024-08-19 0 0.295 0.285 0.295 0.275 0.300 604,000 180,600 0.2990 0.295 0.285 0.295 0.275 0.300 604,000 0.2990 3.51%
2024-08-16 0 0.285 0.285 0.300 0.285 0.355 208,000 62,700 0.3014 0.285 0.285 0.300 0.285 0.355 208,000 0.3014 -5.00%
2024-08-15 0 0.300 0.290 0.320 0.300 0.300 702,000 210,550 0.2999 0.300 0.290 0.320 0.300 0.300 702,000 0.2999 0.00%
2024-08-14 0 0.300 0.290 0.305 0.265 0.305 966,000 281,350 0.2913 0.300 0.290 0.305 0.265 0.305 966,000 0.2913 0.00%
2024-08-13 0 0.300 0.300 0.325 0.300 0.305 120,000 36,120 0.3010 0.300 0.300 0.325 0.300 0.305 120,000 0.3010 0.00%
2024-08-12 0 0.300 0.300 0.310 0.295 0.300 848,000 253,900 0.2994 0.300 0.300 0.310 0.295 0.300 848,000 0.2994 0.00%
2024-08-09 0 0.300 0.285 0.305 0.285 0.320 490,000 146,570 0.2991 0.300 0.285 0.305 0.285 0.320 490,000 0.2991 15.38%
2024-08-08 0 0.260 0.260 0.295 0.260 0.300 624,000 182,100 0.2918 0.260 0.260 0.295 0.260 0.300 624,000 0.2918 -14.75%
2024-08-07 0 0.305 0.305 0.340 0.305 0.350 736,000 244,740 0.3325 0.305 0.305 0.340 0.305 0.350 736,000 0.3325 -10.29%
2024-08-06 0 0.340 0.340 0.360 0.335 0.340 58,000 19,670 0.3391 0.340 0.340 0.360 0.335 0.340 58,000 0.3391 3.03%
2024-08-05 0 0.330 0.280 0.330 0.247 0.335 642,000 208,094 0.3241 0.330 0.280 0.330 0.247 0.335 642,000 0.3241 10.00%
2024-08-02 0 0.300 0.305 0.340 0.300 0.350 644,000 219,590 0.3410 0.300 0.305 0.340 0.300 0.350 644,000 0.3410 -9.09%
2024-08-01 0 0.330 0.320 0.340 0.330 0.340 520,000 171,800 0.3304 0.330 0.320 0.340 0.330 0.340 520,000 0.3304 0.00%
2024-07-31 0 0.330 0.300 0.330 0.310 0.340 404,000 132,920 0.3290 0.330 0.300 0.330 0.310 0.340 404,000 0.3290 10.00%
2024-07-30 0 0.300 0.295 0.325 0.300 0.305 264,000 79,300 0.3004 0.300 0.295 0.325 0.300 0.305 264,000 0.3004 -13.04%
2024-07-29 0 0.345 0.325 0.345 0.290 0.345 146,000 45,280 0.3101 0.345 0.325 0.345 0.290 0.345 146,000 0.3101 18.97%
2024-07-26 0 0.290 0.290 0.300 0.280 0.290 146,000 41,900 0.2870 0.290 0.290 0.300 0.280 0.290 146,000 0.2870 0.00%
2024-07-25 0 0.290 0.290 0.300 0.290 0.290 268,000 77,720 0.2900 0.290 0.290 0.300 0.290 0.290 268,000 0.2900 -3.33%
2024-07-24 0 0.300 - 0.300 0.300 0.300 614,000 184,200 0.3000 0.300 - 0.300 0.300 0.300 614,000 0.3000 3.45%
2024-07-23 0 0.290 0.290 0.295 0.265 0.290 224,000 61,410 0.2742 0.290 0.290 0.295 0.265 0.290 224,000 0.2742 11.54%
2024-07-22 0 0.260 0.231 0.260 0.255 0.265 162,000 41,830 0.2582 0.260 0.231 0.260 0.255 0.265 162,000 0.2582 1.96%
2024-07-19 0 0.255 0.250 0.265 0.250 0.255 70,000 17,750 0.2536 0.255 0.250 0.265 0.250 0.255 70,000 0.2536 2.41%
2024-07-18 0 0.249 0.233 0.260 0.230 0.250 30,000 7,338 0.2446 0.249 0.233 0.260 0.230 0.250 30,000 0.2446 -12.63%
2024-07-17 0 0.285 0.285 0.290 0.285 0.295 58,000 17,030 0.2936 0.285 0.285 0.290 0.285 0.295 58,000 0.2936 0.00%
2024-07-16 0 0.285 0.285 0.290 0.250 0.300 466,000 135,470 0.2907 0.285 0.285 0.290 0.250 0.300 466,000 0.2907 1.79%
2024-07-15 0 0.280 0.255 0.280 0.243 0.300 856,000 239,610 0.2799 0.280 0.255 0.280 0.243 0.300 856,000 0.2799 27.27%
2024-07-12 0 0.220 0.203 0.220 0.203 0.220 250,000 51,864 0.2075 0.220 0.203 0.220 0.203 0.220 250,000 0.2075 6.28%
2024-07-11 0 0.207 - - 0.207 0.207 50,000 10,350 0.2070 0.207 - - 0.207 0.207 50,000 0.2070 0.00%
2024-07-10 0 0.207 0.200 - - - 0 0 - 0.207 0.200 - - - 0 - 0.00%
2024-07-09 0 0.207 0.207 - 0.207 0.207 40,000 8,280 0.2070 0.207 0.207 - 0.207 0.207 40,000 0.2070 0.00%
2024-07-08 0 0.207 0.204 0.207 - - 0 0 - 0.207 0.204 0.207 - - 0 - -0.48%
2024-07-05 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2024-07-04 0 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2024-07-03 0 0.208 0.197 - - - 0 0 - 0.208 0.197 - - - 0 - 0.00%
2024-07-02 0 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2024-06-28 0 0.208 0.196 - - - 0 0 - 0.208 0.196 - - - 0 - 0.00%
2024-06-27 0 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2024-06-26 0 0.208 0.193 - 0.208 0.208 446,000 92,768 0.2080 0.208 0.193 - 0.208 0.208 446,000 0.2080 1.46%
2024-06-25 0 0.205 0.191 - 0.190 0.205 446,000 85,228 0.1911 0.205 0.191 - 0.190 0.205 446,000 0.1911 -1.91%
2024-06-24 0 0.209 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2024-06-21 0 0.209 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2024-06-20 0 0.209 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2024-06-19 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-06-18 0 0.209 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2024-06-17 0 0.209 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2024-06-14 0 0.209 - 0.203 0.209 0.209 10,000 2,090 0.2090 0.209 - 0.203 0.209 0.209 10,000 0.2090 0.00%
2024-06-13 0 0.209 - 0.210 - - 0 0 - 0.209 - 0.210 - - 0 - 0.00%
2024-06-12 0 0.209 - 0.210 - - 0 0 - 0.209 - 0.210 - - 0 - 0.00%
2024-06-11 0 0.209 0.188 0.209 - - 0 0 - 0.209 0.188 0.209 - - 0 - -0.48%
2024-06-07 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2024-06-06 0 0.210 0.206 0.210 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2024-06-05 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2024-06-04 0 0.210 0.188 0.210 - - 0 0 - 0.210 0.188 0.210 - - 0 - -0.47%
2024-06-03 0 0.211 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2024-05-31 0 0.211 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2024-05-30 0 0.211 0.196 0.211 0.210 0.211 60,000 12,656 0.2109 0.211 0.196 0.211 0.210 0.211 60,000 0.2109 3.94%
2024-05-29 0 0.203 0.203 0.211 - - 0 0 - 0.203 0.203 0.211 - - 0 - 0.00%
2024-05-28 0 0.203 0.203 - 0.203 0.203 4,000 812 0.2030 0.203 0.203 - 0.203 0.203 4,000 0.2030 0.00%
2024-05-27 0 0.203 0.185 - - - 0 0 - 0.203 0.185 - - - 0 - 0.00%
2024-05-24 0 0.203 0.203 - 0.203 0.203 16,000 3,248 0.2030 0.203 0.203 - 0.203 0.203 16,000 0.2030 -8.14%
2024-05-23 0 0.221 0.200 0.230 0.208 0.221 148,000 32,034 0.2164 0.221 0.200 0.230 0.208 0.221 148,000 0.2164 -3.91%
2024-05-22 0 0.230 0.216 0.232 0.215 0.230 478,000 105,990 0.2217 0.230 0.216 0.232 0.215 0.230 478,000 0.2217 -3.77%
2024-05-21 0 0.239 0.215 0.240 0.239 0.239 2,000 478 0.2390 0.239 0.215 0.240 0.239 0.239 2,000 0.2390 -0.42%
2024-05-20 0 0.240 - 0.240 0.240 0.240 46,000 11,040 0.2400 0.240 - 0.240 0.240 0.240 46,000 0.2400 0.00%
2024-05-17 0 0.240 0.240 0.265 0.240 0.340 976,000 296,610 0.3039 0.240 0.240 0.265 0.240 0.340 976,000 0.3039 -11.11%
2024-05-16 0 0.270 0.246 0.270 0.210 0.270 2,278,000 554,516 0.2434 0.270 0.246 0.270 0.210 0.270 2,278,000 0.2434 42.11%
2024-05-14 0 0.190 0.190 - 0.175 0.190 102,000 18,284 0.1793 0.190 0.190 - 0.175 0.190 102,000 0.1793 9.83%
2024-05-13 0 0.173 0.150 0.174 0.173 0.176 60,000 10,434 0.1739 0.173 0.150 0.174 0.173 0.176 60,000 0.1739 0.58%
2024-05-10 0 0.172 0.172 0.174 0.160 0.179 96,000 15,912 0.1658 0.172 0.172 0.174 0.160 0.179 96,000 0.1658 2.38%
2024-05-09 0 0.168 0.166 0.168 0.160 0.208 498,000 87,552 0.1758 0.168 0.166 0.168 0.160 0.208 498,000 0.1758 -15.15%
2024-05-08 0 0.198 0.174 0.198 0.130 0.200 230,000 36,560 0.1590 0.198 0.174 0.198 0.130 0.200 230,000 0.1590 32.00%
2024-05-07 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-05-06 0 0.150 0.150 - 0.150 0.150 40,000 6,000 0.1500 0.150 0.150 - 0.150 0.150 40,000 0.1500 -5.06%
2024-05-03 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -1.25%
2024-05-02 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-04-30 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-04-29 0 0.160 - 0.160 0.160 0.160 18,000 2,800 0.1556 0.160 - 0.160 0.160 0.160 18,000 0.1556 3.23%
2024-04-26 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2024-04-25 0 0.155 - 0.155 - - 0 0 - 0.155 - 0.155 - - 0 - -2.52%
2024-04-24 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - -0.63%
2024-04-23 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-04-22 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-04-19 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-04-18 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-04-17 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-04-16 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-04-15 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2024-04-12 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -3.03%
2024-04-11 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-04-10 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2024-04-09 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-04-08 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2024-04-05 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-04-03 0 0.165 0.066 0.165 - - 0 0 - 0.165 0.066 0.165 - - 0 - 0.00%
2024-04-02 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-03-28 0 0.165 - 0.166 - - 2,000 348 0.1740 0.165 - 0.166 - - 2,000 0.1740 0.00%
2024-03-27 0 0.165 0.078 - - - 0 0 - 0.165 0.078 - - - 0 - 0.00%
2024-03-26 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2024-03-25 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-03-22 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2024-03-21 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2024-03-20 0 0.165 - 0.165 0.165 0.165 100,000 16,500 0.1650 0.165 - 0.165 0.165 0.165 100,000 0.1650 0.00%
2024-03-19 0 0.165 0.140 0.165 - - 0 0 - 0.165 0.140 0.165 - - 0 - 0.00%
2024-03-18 0 0.165 - 0.165 0.165 0.165 30,000 4,950 0.1650 0.165 - 0.165 0.165 0.165 30,000 0.1650 0.00%
2024-03-15 0 0.165 0.165 0.170 0.165 0.165 10,000 1,650 0.1650 0.165 0.165 0.170 0.165 0.165 10,000 0.1650 0.00%
2024-03-14 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -1.20%
2024-03-13 0 0.167 - 0.170 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2024-03-12 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2024-03-11 0 0.167 0.019 0.167 0.170 0.170 10,000 1,700 0.1700 0.167 0.019 0.167 0.170 0.170 10,000 0.1700 0.00%
2024-03-08 0 0.167 - 0.167 0.167 0.167 50,000 8,350 0.1670 0.167 - 0.167 0.167 0.167 50,000 0.1670 0.00%
2024-03-07 0 0.167 0.167 0.168 0.167 0.168 130,000 21,792 0.1676 0.167 0.167 0.168 0.167 0.168 130,000 0.1676 -0.60%
2024-03-06 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2024-03-05 0 0.168 - 0.170 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2024-03-04 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2024-03-01 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2024-02-29 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2024-02-28 0 0.168 0.101 0.168 - - 0 0 - 0.168 0.101 0.168 - - 0 - -1.18%
2024-02-27 0 0.170 0.130 0.170 0.170 0.170 8,000 1,360 0.1700 0.170 0.130 0.170 0.170 0.170 8,000 0.1700 0.00%
2024-02-26 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.56%
2024-02-23 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-02-22 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-02-21 0 0.180 - 0.175 0.180 0.180 76,000 13,680 0.1800 0.180 - 0.175 0.180 0.180 76,000 0.1800 0.00%
2024-02-20 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-02-19 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-02-16 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-02-15 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2024-02-14 0 0.180 - 0.180 - - 10,000 1,800 0.1800 0.180 - 0.180 - - 10,000 0.1800 0.00%
2024-02-09 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2024-02-08 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2024-02-07 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -3.74%
2024-02-06 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2024-02-05 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - -1.06%
2024-02-02 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2024-02-01 0 0.189 - 0.188 - - 0 0 - 0.189 - 0.188 - - 0 - -1.56%
2024-01-31 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2024-01-30 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2024-01-29 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2024-01-26 0 0.192 - 0.192 0.192 0.192 2,000 384 0.1920 0.192 - 0.192 0.192 0.192 2,000 0.1920 0.00%
2024-01-25 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2024-01-24 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2024-01-23 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2024-01-22 0 0.192 0.058 0.193 - - 0 0 - 0.192 0.058 0.193 - - 0 - 0.00%
2024-01-19 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - -0.52%
2024-01-18 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2024-01-17 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2024-01-16 0 0.193 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2024-01-15 0 0.193 0.160 - 0.193 0.193 1,700,000 328,100 0.1930 0.193 0.160 - 0.193 0.193 1,700,000 0.1930 0.00%
2024-01-12 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2024-01-11 0 0.193 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2024-01-10 0 0.193 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2024-01-09 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - -0.52%
2024-01-08 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2024-01-05 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2024-01-04 0 0.194 - 0.200 - - 0 0 - 0.194 - 0.200 - - 0 - 0.00%
2024-01-03 0 0.194 - 0.200 - - 0 0 - 0.194 - 0.200 - - 0 - 0.00%
2024-01-02 0 0.194 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
2023-12-29 0 0.194 0.178 0.194 0.192 0.194 90,000 17,456 0.1940 0.194 0.178 0.194 0.192 0.194 90,000 0.1940 2.11%
2023-12-28 0 0.190 0.190 0.192 0.190 0.190 4,000,000 760,000 0.1900 0.190 0.190 0.192 0.190 0.190 4,000,000 0.1900 -6.40%
2023-12-27 0 0.203 0.183 - 0.203 0.203 2,000 406 0.2030 0.203 0.183 - 0.203 0.203 2,000 0.2030 12.78%
2023-12-22 0 0.180 0.180 0.195 0.180 0.204 174,000 35,302 0.2029 0.180 0.180 0.195 0.180 0.204 174,000 0.2029 -12.62%
2023-12-21 0 0.206 - 0.206 0.209 0.209 6,000 1,254 0.2090 0.206 - 0.206 0.209 0.209 6,000 0.2090 -6.79%
2023-12-20 0 0.221 - 0.221 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-12-19 0 0.221 - 0.230 - - 0 0 - 0.221 - 0.230 - - 0 - 0.00%
2023-12-18 0 0.221 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2023-12-15 0 0.221 - 0.221 - - 0 0 - 0.221 - 0.221 - - 0 - -1.34%
2023-12-14 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2023-12-13 0 0.224 - 0.238 - - 0 0 - 0.224 - 0.238 - - 0 - 0.00%
2023-12-12 0 0.224 0.185 0.224 0.224 0.224 20,000 4,480 0.2240 0.224 0.185 0.224 0.224 0.224 20,000 0.2240 -0.44%
2023-12-11 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -0.44%
2023-12-08 0 0.226 - 0.238 0.226 0.226 36,000 8,136 0.2260 0.226 - 0.238 0.226 0.226 36,000 0.2260 0.00%
2023-12-07 0 0.226 - 0.226 0.224 0.226 52,000 11,668 0.2244 0.226 - 0.226 0.224 0.226 52,000 0.2244 -0.88%
2023-12-06 0 0.228 - 0.227 0.229 0.229 2,000 458 0.2290 0.228 - 0.227 0.229 0.229 2,000 0.2290 3.17%
2023-12-05 0 0.221 - 0.229 0.221 0.221 2,000 442 0.2210 0.221 - 0.229 0.221 0.221 2,000 0.2210 5.24%
2023-12-04 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2023-12-01 0 0.210 0.210 0.225 0.203 0.250 4,000 906 0.2265 0.210 0.210 0.225 0.203 0.250 4,000 0.2265 -10.64%
2023-11-30 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2023-11-29 0 0.235 - 0.280 - - 0 0 - 0.235 - 0.280 - - 0 - 0.00%
2023-11-28 0 0.235 - 0.245 0.210 0.239 14,000 3,248 0.2320 0.235 - 0.245 0.210 0.239 14,000 0.2320 0.00%
2023-11-27 0 0.235 0.205 0.235 0.237 0.237 2,000 474 0.2370 0.235 0.205 0.235 0.237 0.237 2,000 0.2370 6.82%
2023-11-24 0 0.220 0.195 0.220 0.200 0.295 68,000 14,680 0.2159 0.220 0.195 0.220 0.200 0.295 68,000 0.2159 16.40%
2023-11-23 0 0.189 0.189 0.229 0.182 0.187 6,000 1,102 0.1837 0.189 0.189 0.229 0.182 0.187 6,000 0.1837 6.78%
2023-11-22 0 0.177 0.177 0.200 0.177 0.239 144,000 27,778 0.1929 0.177 0.177 0.200 0.177 0.239 144,000 0.1929 -19.55%
2023-11-21 0 0.220 0.109 0.220 0.220 0.220 2,000 440 0.2200 0.220 0.109 0.220 0.220 0.220 2,000 0.2200 10.00%
2023-11-20 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2023-11-17 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - -9.09%
2023-11-16 0 0.220 - 0.230 - - 0 0 - 0.220 - 0.230 - - 0 - 0.00%
2023-11-15 0 0.220 0.184 0.249 - - 0 0 - 0.220 0.184 0.249 - - 0 - 0.00%
2023-11-14 0 0.220 - 0.220 0.230 0.230 2,000 460 0.2300 0.220 - 0.220 0.230 0.230 2,000 0.2300 -6.78%
2023-11-13 0 0.236 0.175 0.250 - - 0 0 - 0.236 0.175 0.250 - - 0 - 0.00%
2023-11-10 0 0.236 0.236 0.250 0.220 0.255 4,000 950 0.2375 0.236 0.236 0.250 0.220 0.255 4,000 0.2375 -14.18%
2023-11-09 0 0.275 0.205 0.275 0.280 0.280 2,000 560 0.2800 0.275 0.205 0.275 0.280 0.280 2,000 0.2800 14.58%
2023-11-08 0 0.240 - 0.295 - - 0 0 - 0.240 - 0.295 - - 0 - 0.00%
2023-11-07 0 0.240 0.210 0.290 0.240 0.240 20,000 4,800 0.2400 0.240 0.210 0.290 0.240 0.240 20,000 0.2400 17.07%
2023-11-06 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2023-11-03 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2023-11-02 0 0.205 - 0.290 - - 0 0 - 0.205 - 0.290 - - 0 - 0.00%
2023-11-01 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2023-10-31 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2023-10-30 0 0.205 0.180 0.205 0.205 0.205 34,000 6,970 0.2050 0.205 0.180 0.205 0.205 0.205 34,000 0.2050 0.00%
2023-10-27 0 0.205 0.205 0.228 0.205 0.228 10,000 2,170 0.2170 0.205 0.205 0.228 0.205 0.228 10,000 0.2170 0.49%
2023-10-26 0 0.204 0.031 0.220 - - 0 0 - 0.204 0.031 0.220 - - 0 - 0.00%
2023-10-25 0 0.204 - 0.220 - - 0 0 - 0.204 - 0.220 - - 0 - 0.00%
2023-10-24 0 0.204 - 0.270 - - 0 0 - 0.204 - 0.270 - - 0 - 0.00%
2023-10-20 0 0.204 - 0.220 - - 0 0 - 0.204 - 0.220 - - 0 - 0.00%
2023-10-19 0 0.204 - 0.204 0.204 0.204 2,000 408 0.2040 0.204 - 0.204 0.204 0.204 2,000 0.2040 9.09%
2023-10-18 0 0.187 0.165 0.228 - - 0 0 - 0.187 0.165 0.228 - - 0 - 0.00%
2023-10-17 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2023-10-16 0 0.187 - 0.187 0.187 0.187 10,000 1,870 0.1870 0.187 - 0.187 0.187 0.187 10,000 0.1870 0.00%
2023-10-13 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2023-10-12 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2023-10-11 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2023-10-10 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2023-10-09 0 0.187 0.164 0.198 0.187 0.187 238,000 44,506 0.1870 0.187 0.164 0.198 0.187 0.187 238,000 0.1870 0.00%
2023-10-06 0 0.187 0.138 0.189 0.187 0.187 8,000 1,496 0.1870 0.187 0.138 0.189 0.187 0.187 8,000 0.1870 0.00%
2023-10-05 0 0.187 0.155 0.189 - - 0 0 - 0.187 0.155 0.189 - - 0 - 0.00%
2023-10-04 0 0.187 0.029 0.189 - - 0 0 - 0.187 0.029 0.189 - - 0 - 0.00%
2023-10-03 0 0.187 0.172 0.188 0.155 0.189 74,000 13,914 0.1880 0.187 0.172 0.188 0.155 0.189 74,000 0.1880 -1.06%
2023-09-29 0 0.189 - 0.208 - - 0 0 - 0.189 - 0.208 - - 0 - 0.00%
2023-09-28 0 0.189 0.170 0.207 - - 0 0 - 0.189 0.170 0.207 - - 0 - 0.00%
2023-09-27 0 0.189 0.180 0.206 - - 0 0 - 0.189 0.180 0.206 - - 0 - 0.00%
2023-09-26 0 0.189 0.189 0.205 0.185 0.200 44,000 8,770 0.1993 0.189 0.189 0.205 0.185 0.200 44,000 0.1993 -9.13%
2023-09-25 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2023-09-22 0 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2023-09-21 0 0.208 - 0.210 - - 0 0 - 0.208 - 0.210 - - 0 - 0.00%
2023-09-20 0 0.208 0.191 0.208 0.207 0.208 70,000 14,506 0.2072 0.208 0.191 0.208 0.207 0.208 70,000 0.2072 4.00%
2023-09-19 0 0.200 0.200 0.208 0.200 0.210 304,000 63,606 0.2092 0.200 0.200 0.208 0.200 0.210 304,000 0.2092 -4.76%
2023-09-18 0 0.210 0.190 0.210 0.210 0.230 36,000 8,142 0.2262 0.210 0.190 0.210 0.210 0.230 36,000 0.2262 -7.89%
2023-09-15 0 0.228 - 0.265 - - 0 0 - 0.228 - 0.265 - - 0 - 0.00%
2023-09-14 0 0.228 0.228 0.230 0.228 0.230 82,000 18,712 0.2282 0.228 0.228 0.230 0.228 0.230 82,000 0.2282 -0.87%
2023-09-13 0 0.230 0.220 0.230 0.220 0.235 188,000 43,240 0.2300 0.230 0.220 0.230 0.220 0.235 188,000 0.2300 -2.13%
2023-09-12 0 0.235 0.230 0.235 0.220 0.300 990,000 226,718 0.2290 0.235 0.230 0.235 0.220 0.300 990,000 0.2290 -28.79%
2023-09-11 0 0.330 0.255 0.330 - - 0 0 - 0.330 0.255 0.330 - - 0 - 0.00%
2023-09-07 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-09-06 0 0.330 0.255 0.330 - - 0 0 - 0.330 0.255 0.330 - - 0 - 0.00%
2023-09-05 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2023-09-04 0 0.330 0.255 0.350 - - 0 0 - 0.330 0.255 0.350 - - 0 - 0.00%
2023-08-31 0 0.330 0.255 0.330 - - 0 0 - 0.330 0.255 0.330 - - 0 - -1.49%
2023-08-30 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - -1.47%
2023-08-29 0 0.340 0.295 0.340 0.280 0.350 6,000 1,950 0.3250 0.340 0.295 0.340 0.280 0.350 6,000 0.3250 21.43%
2023-08-28 0 0.280 0.265 0.325 0.250 0.280 14,000 3,740 0.2671 0.280 0.265 0.325 0.250 0.280 14,000 0.2671 -17.65%
2023-08-25 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2023-08-24 0 0.340 0.280 0.340 0.265 0.350 1,298,000 404,850 0.3119 0.340 0.280 0.340 0.265 0.350 1,298,000 0.3119 28.30%
2023-08-23 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-08-22 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2023-08-21 0 0.265 0.060 0.270 0.265 0.265 4,000 1,060 0.2650 0.265 0.060 0.270 0.265 0.265 4,000 0.2650 0.00%
2023-08-18 0 0.265 0.102 0.265 - - 0 0 - 0.265 0.102 0.265 - - 0 - 0.00%
2023-08-17 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-08-16 0 0.265 - 0.265 0.270 0.270 112,000 30,240 0.2700 0.265 - 0.265 0.270 0.270 112,000 0.2700 0.00%
2023-08-15 0 0.265 0.240 0.295 - - 0 0 - 0.265 0.240 0.295 - - 0 - 0.00%
2023-08-14 0 0.265 0.241 0.295 - - 0 0 - 0.265 0.241 0.295 - - 0 - 0.00%
2023-08-11 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-08-10 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-08-09 0 0.265 0.242 0.285 0.265 0.265 64,000 16,868 0.2636 0.265 0.242 0.285 0.265 0.265 64,000 0.2636 0.00%
2023-08-08 0 0.265 0.241 0.290 - - 0 0 - 0.265 0.241 0.290 - - 0 - 0.00%
2023-08-07 0 0.265 0.241 0.290 - - 0 0 - 0.265 0.241 0.290 - - 0 - 0.00%
2023-08-04 0 0.265 0.265 0.290 0.265 0.265 80,000 21,200 0.2650 0.265 0.265 0.290 0.265 0.265 80,000 0.2650 0.00%
2023-08-03 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 0.00%
2023-08-02 0 0.265 0.265 0.270 0.265 0.270 90,000 24,250 0.2694 0.265 0.265 0.270 0.265 0.270 90,000 0.2694 0.00%
2023-08-01 0 0.265 0.265 0.280 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.280 0.265 0.265 10,000 0.2650 1.92%
2023-07-31 0 0.260 0.260 0.280 0.250 0.260 38,000 9,690 0.2550 0.260 0.260 0.280 0.250 0.260 38,000 0.2550 -1.89%
2023-07-28 0 0.265 0.260 0.285 0.245 0.270 480,000 122,380 0.2550 0.265 0.260 0.285 0.245 0.270 480,000 0.2550 6.00%
2023-07-27 0 0.250 0.250 0.290 - - 0 0 - 0.250 0.250 0.290 - - 0 - 0.40%
2023-07-26 0 0.249 0.248 0.249 0.249 0.270 698,000 174,550 0.2501 0.249 0.248 0.249 0.249 0.270 698,000 0.2501 -11.07%
2023-07-25 0 0.280 0.280 0.300 0.275 0.280 630,000 176,310 0.2799 0.280 0.280 0.300 0.275 0.280 630,000 0.2799 0.00%
2023-07-24 0 0.280 0.270 0.285 0.260 0.300 160,000 43,180 0.2699 0.280 0.270 0.285 0.260 0.300 160,000 0.2699 -13.85%
2023-07-21 0 0.325 0.325 0.330 0.325 0.330 222,000 73,050 0.3291 0.325 0.325 0.330 0.325 0.330 222,000 0.3291 -1.52%
2023-07-20 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2023-07-19 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2023-07-18 0 0.330 0.330 0.340 0.330 0.330 30,000 9,900 0.3300 0.330 0.330 0.340 0.330 0.330 30,000 0.3300 0.00%
2023-07-14 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 1.54%
2023-07-13 0 0.325 0.320 0.325 0.305 0.325 228,000 69,950 0.3068 0.325 0.320 0.325 0.305 0.325 228,000 0.3068 -4.41%
2023-07-12 0 0.340 0.340 0.360 0.340 0.340 12,000 4,080 0.3400 0.340 0.340 0.360 0.340 0.340 12,000 0.3400 0.00%
2023-07-11 0 0.340 0.340 0.350 0.340 0.355 1,236,000 426,860 0.3454 0.340 0.340 0.350 0.340 0.355 1,236,000 0.3454 -4.23%
2023-07-10 0 0.355 0.355 0.375 0.355 0.360 24,000 8,630 0.3596 0.355 0.355 0.375 0.355 0.360 24,000 0.3596 4.41%
2023-07-07 0 0.340 0.340 0.360 0.340 0.355 98,000 34,380 0.3508 0.340 0.340 0.360 0.340 0.355 98,000 0.3508 0.00%
2023-07-06 0 0.340 0.290 0.350 - - 0 0 - 0.340 0.290 0.350 - - 0 - 0.00%
2023-07-05 0 0.340 0.310 0.340 0.305 0.340 182,000 61,630 0.3386 0.340 0.310 0.340 0.305 0.340 182,000 0.3386 0.00%
2023-07-04 0 0.340 0.340 0.360 0.330 0.350 22,000 7,660 0.3482 0.340 0.340 0.360 0.330 0.350 22,000 0.3482 -8.11%
2023-07-03 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2023-06-30 0 0.370 0.330 0.375 - - 0 0 - 0.370 0.330 0.375 - - 0 - 0.00%
2023-06-29 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2023-06-28 0 0.370 0.330 0.375 - - 0 0 - 0.370 0.330 0.375 - - 0 - 0.00%
2023-06-27 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2023-06-26 0 0.370 0.330 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.330 0.370 0.370 0.370 2,000 0.3700 10.45%
2023-06-23 0 0.335 0.325 0.335 0.335 0.335 8,000 2,680 0.3350 0.335 0.325 0.335 0.335 0.335 8,000 0.3350 -9.46%
2023-06-21 0 0.370 0.335 0.375 - - 0 0 - 0.370 0.335 0.375 - - 0 - 0.00%
2023-06-20 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2023-06-19 0 0.370 0.340 0.375 - - 0 0 - 0.370 0.340 0.375 - - 0 - 0.00%
2023-06-16 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - -1.33%
2023-06-15 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2023-06-14 0 0.375 0.340 0.375 0.340 0.380 12,000 4,430 0.3692 0.375 0.340 0.375 0.340 0.380 12,000 0.3692 -1.32%
2023-06-13 0 0.380 0.335 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.335 0.380 0.380 0.380 2,000 0.3800 11.76%
2023-06-12 0 0.340 0.335 0.375 0.330 0.375 8,000 2,770 0.3463 0.340 0.335 0.375 0.330 0.375 8,000 0.3463 -10.53%
2023-06-09 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2023-06-08 0 0.380 0.325 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.325 0.380 0.380 0.380 20,000 0.3800 2.70%
2023-06-07 0 0.370 0.330 0.385 - - 0 0 - 0.370 0.330 0.385 - - 0 - 0.00%
2023-06-06 0 0.370 0.345 0.370 0.320 0.375 8,000 2,880 0.3600 0.370 0.345 0.370 0.320 0.375 8,000 0.3600 -1.33%
2023-06-05 0 0.375 0.325 0.385 - - 0 0 - 0.375 0.325 0.385 - - 0 - 0.00%
2023-06-02 0 0.375 0.320 0.375 0.325 0.380 6,000 2,160 0.3600 0.375 0.320 0.375 0.325 0.380 6,000 0.3600 5.63%
2023-06-01 0 0.355 0.320 0.380 - - 0 0 - 0.355 0.320 0.380 - - 0 - 0.00%
2023-05-31 0 0.355 0.305 0.420 0.300 0.380 100,000 32,540 0.3254 0.355 0.305 0.420 0.300 0.380 100,000 0.3254 -1.39%
2023-05-30 0 0.360 0.360 0.385 0.345 0.385 6,000 2,180 0.3633 0.360 0.360 0.385 0.345 0.385 6,000 0.3633 -11.11%
2023-05-29 0 0.405 0.345 0.410 0.340 0.430 30,000 11,660 0.3887 0.405 0.345 0.410 0.340 0.430 30,000 0.3887 -6.90%
2023-05-25 0 0.435 0.345 0.440 0.340 0.450 8,000 3,320 0.4150 0.435 0.345 0.440 0.340 0.450 8,000 0.4150 20.83%
2023-05-24 0 0.360 0.320 0.450 - - 0 0 - 0.360 0.320 0.450 - - 0 - 0.00%
2023-05-23 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2023-05-22 0 0.360 0.325 0.450 - - 0 0 - 0.360 0.325 0.450 - - 0 - 0.00%
2023-05-19 0 0.360 0.330 0.450 - - 0 0 - 0.360 0.330 0.450 - - 0 - 0.00%
2023-05-18 0 0.360 0.325 0.450 - - 0 0 - 0.360 0.325 0.450 - - 0 - 0.00%
2023-05-17 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 1.41%
2023-05-16 0 0.355 0.355 0.400 0.355 0.400 4,000 1,510 0.3775 0.355 0.355 0.400 0.355 0.400 4,000 0.3775 4.41%
2023-05-15 0 0.340 0.335 0.445 0.320 0.400 40,000 13,660 0.3415 0.340 0.335 0.445 0.320 0.400 40,000 0.3415 -10.53%
2023-05-12 0 0.380 0.340 0.430 0.380 0.380 10,000 3,800 0.3800 0.380 0.340 0.430 0.380 0.380 10,000 0.3800 10.14%
2023-05-11 0 0.345 0.345 0.365 0.345 0.365 4,000 1,420 0.3550 0.345 0.345 0.365 0.345 0.365 4,000 0.3550 0.00%
2023-05-10 0 0.345 0.345 0.430 0.310 0.420 114,000 40,340 0.3539 0.345 0.345 0.430 0.310 0.420 114,000 0.3539 -4.17%
2023-05-09 0 0.360 0.355 0.440 0.355 0.360 12,000 4,270 0.3558 0.360 0.355 0.440 0.355 0.360 12,000 0.3558 4.35%
2023-05-08 0 0.345 0.330 0.345 0.345 0.440 4,000 1,570 0.3925 0.345 0.330 0.345 0.345 0.440 4,000 0.3925 -16.87%
2023-05-05 0 0.415 0.395 0.415 0.390 0.445 90,000 36,670 0.4074 0.415 0.395 0.415 0.390 0.445 90,000 0.4074 23.88%
2023-05-04 0 0.335 0.330 0.335 0.335 0.370 16,000 5,850 0.3656 0.335 0.330 0.335 0.335 0.370 16,000 0.3656 -4.29%
2023-05-03 0 0.350 0.320 - 0.350 0.350 4,000 1,400 0.3500 0.350 0.320 - 0.350 0.350 4,000 0.3500 -1.41%
2023-05-02 0 0.355 0.330 - 0.355 0.355 12,000 4,260 0.3550 0.355 0.330 - 0.355 0.355 12,000 0.3550 0.00%
2023-04-28 0 0.355 0.320 0.360 0.320 0.360 160,000 56,090 0.3506 0.355 0.320 0.360 0.320 0.360 160,000 0.3506 0.00%
2023-04-27 0 0.355 0.305 0.355 0.300 0.360 140,000 49,930 0.3566 0.355 0.305 0.355 0.300 0.360 140,000 0.3566 1.43%
2023-04-26 0 0.350 0.285 0.360 - - 0 0 - 0.350 0.285 0.360 - - 0 - 0.00%
2023-04-25 0 0.350 0.340 0.355 0.320 0.360 800,000 276,010 0.3450 0.350 0.340 0.355 0.320 0.360 800,000 0.3450 11.11%
2023-04-24 0 0.315 0.260 0.315 0.315 0.315 2,000 630 0.3150 0.315 0.260 0.315 0.315 0.315 2,000 0.3150 12.50%
2023-04-21 0 0.280 0.265 0.280 0.250 0.290 304,000 83,820 0.2757 0.280 0.265 0.280 0.250 0.290 304,000 0.2757 -6.67%
2023-04-20 0 0.300 0.265 0.300 0.240 0.300 572,000 145,950 0.2552 0.300 0.265 0.300 0.240 0.300 572,000 0.2552 7.14%
2023-04-19 0 0.280 0.280 0.295 0.265 0.310 414,000 117,480 0.2838 0.280 0.280 0.295 0.265 0.310 414,000 0.2838 -18.84%
2023-04-18 0 0.345 0.315 0.345 0.320 0.385 128,000 41,300 0.3227 0.345 0.315 0.345 0.320 0.385 128,000 0.3227 -1.43%
2023-04-17 0 0.350 0.350 0.425 0.310 0.480 1,044,000 371,520 0.3559 0.350 0.350 0.425 0.310 0.480 1,044,000 0.3559 -27.08%
2023-04-14 0 0.480 0.475 0.480 0.295 0.480 1,170,000 473,960 0.4051 0.480 0.475 0.480 0.295 0.480 1,170,000 0.4051 60.00%
2023-04-13 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2023-04-12 0 0.300 0.275 0.300 0.280 0.300 66,000 18,850 0.2856 0.300 0.275 0.300 0.280 0.300 66,000 0.2856 -9.09%
2023-04-11 0 0.330 0.275 0.330 0.270 0.330 8,000 2,490 0.3113 0.330 0.275 0.330 0.270 0.330 8,000 0.3113 13.79%
2023-04-06 0 0.290 0.265 0.300 0.265 0.300 278,000 75,930 0.2731 0.290 0.265 0.300 0.265 0.300 278,000 0.2731 -18.31%
2023-04-04 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2023-04-03 0 0.355 0.270 0.355 - - 0 0 - 0.355 0.270 0.355 - - 0 - -1.39%
2023-03-31 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2023-03-30 0 0.360 0.270 0.360 - - 0 0 - 0.360 0.270 0.360 - - 0 - 0.00%
2023-03-29 0 0.360 0.250 0.360 - - 0 0 - 0.360 0.250 0.360 - - 0 - 0.00%
2023-03-28 0 0.360 0.260 0.360 - - 0 0 - 0.360 0.260 0.360 - - 0 - 0.00%
2023-03-27 0 0.360 0.270 0.360 0.365 0.365 2,000 730 0.3650 0.360 0.270 0.360 0.365 0.365 2,000 0.3650 20.00%
2023-03-24 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-03-23 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-03-22 0 0.300 0.270 0.365 - - 0 0 - 0.300 0.270 0.365 - - 0 - 0.00%
2023-03-21 0 0.300 0.270 0.350 - - 0 0 - 0.300 0.270 0.350 - - 0 - 0.00%
2023-03-20 0 0.300 0.270 0.360 - - 0 0 - 0.300 0.270 0.360 - - 0 - 0.00%
2023-03-17 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-03-16 0 0.300 0.270 0.360 - - 0 0 - 0.300 0.270 0.360 - - 0 - 0.00%
2023-03-15 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-03-14 0 0.300 0.270 0.340 - - 0 0 - 0.300 0.270 0.340 - - 0 - 0.00%
2023-03-13 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-03-10 0 0.300 0.270 0.300 0.295 0.365 184,000 54,430 0.2958 0.300 0.270 0.300 0.295 0.365 184,000 0.2958 0.00%
2023-03-09 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-03-08 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2023-03-07 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-03-06 0 0.305 0.280 0.305 0.270 0.305 154,000 44,500 0.2890 0.305 0.280 0.305 0.270 0.305 154,000 0.2890 -1.61%
2023-03-03 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.300 0.310 0.310 0.310 2,000 0.3100 12.73%
2023-03-02 0 0.275 0.270 0.310 0.265 0.310 202,000 61,990 0.3069 0.275 0.270 0.310 0.265 0.310 202,000 0.3069 -16.67%
2023-03-01 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - -2.94%
2023-02-28 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-02-27 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-02-24 0 0.340 0.310 0.340 0.345 0.365 4,000 1,420 0.3550 0.340 0.310 0.340 0.345 0.365 4,000 0.3550 0.00%
2023-02-23 0 0.340 0.340 0.345 0.305 0.340 108,000 33,650 0.3116 0.340 0.340 0.345 0.305 0.340 108,000 0.3116 -6.85%
2023-02-22 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2023-02-21 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - -1.35%
2023-02-20 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2023-02-17 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2023-02-16 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2023-02-15 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2023-02-14 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2023-02-13 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2023-02-10 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2023-02-09 0 0.370 0.310 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.310 0.370 0.370 0.370 2,000 0.3700 0.00%
2023-02-08 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2023-02-07 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2023-02-06 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2023-02-03 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2023-02-02 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2023-02-01 0 0.370 0.315 0.415 - - 0 0 - 0.370 0.315 0.415 - - 0 - 0.00%
2023-01-31 0 0.370 0.320 0.410 - - 0 0 - 0.370 0.320 0.410 - - 0 - 0.00%
2023-01-30 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2023-01-27 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - -1.33%
2023-01-26 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2023-01-20 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2023-01-19 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2023-01-18 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2023-01-17 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - -1.32%
2023-01-16 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2023-01-13 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - -1.30%
2023-01-12 0 0.385 0.340 0.385 0.315 0.395 26,000 10,060 0.3869 0.385 0.340 0.385 0.315 0.395 26,000 0.3869 -2.53%
2023-01-11 0 0.395 0.310 0.420 - - 0 0 - 0.395 0.310 0.420 - - 0 - 0.00%
2023-01-10 0 0.395 0.315 0.400 - - 0 0 - 0.395 0.315 0.400 - - 0 - 0.00%
2023-01-09 0 0.395 0.300 0.420 - - 0 0 - 0.395 0.300 0.420 - - 0 - 0.00%
2023-01-06 0 0.395 0.315 0.400 - - 0 0 - 0.395 0.315 0.400 - - 0 - 0.00%
2023-01-05 0 0.395 0.305 0.400 - - 0 0 - 0.395 0.305 0.400 - - 0 - 0.00%
2023-01-04 0 0.395 0.315 0.395 0.395 0.400 76,000 30,390 0.3999 0.395 0.315 0.395 0.395 0.400 76,000 0.3999 0.00%
2023-01-03 0 0.395 0.300 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.300 0.395 0.395 0.395 20,000 0.3950 0.00%
2022-12-30 0 0.395 0.300 0.420 - - 0 0 - 0.395 0.300 0.420 - - 0 - 0.00%
2022-12-29 0 0.395 0.300 0.395 - - 0 0 - 0.395 0.300 0.395 - - 0 - 0.00%
2022-12-28 0 0.395 0.285 - - - 0 0 - 0.395 0.285 - - - 0 - 0.00%
2022-12-23 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2022-12-22 0 0.395 0.305 0.400 - - 0 0 - 0.395 0.305 0.400 - - 0 - 0.00%
2022-12-21 0 0.395 0.315 0.395 - - 0 0 - 0.395 0.315 0.395 - - 0 - 0.00%
2022-12-20 0 0.395 0.305 0.395 - - 0 0 - 0.395 0.305 0.395 - - 0 - -1.25%
2022-12-19 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2022-12-16 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2022-12-15 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2022-12-14 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2022-12-13 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2022-12-12 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2022-12-09 0 0.400 0.265 0.400 - - 0 0 - 0.400 0.265 0.400 - - 0 - 0.00%
2022-12-08 0 0.400 0.325 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.325 0.400 0.400 0.400 4,000 0.4000 0.00%
2022-12-07 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2022-12-06 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2022-12-05 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2022-12-02 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2022-12-01 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2022-11-30 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - -1.23%
2022-11-29 0 0.405 0.305 0.405 - - 0 0 - 0.405 0.305 0.405 - - 0 - 0.00%
2022-11-28 0 0.405 0.315 0.405 - - 0 0 - 0.405 0.315 0.405 - - 0 - 0.00%
2022-11-25 0 0.405 0.300 0.405 0.300 0.405 6,000 2,220 0.3700 0.405 0.300 0.405 0.300 0.405 6,000 0.3700 22.73%
2022-11-24 0 0.330 0.300 0.330 0.290 0.330 90,000 29,620 0.3291 0.330 0.300 0.330 0.290 0.330 90,000 0.3291 0.00%
2022-11-23 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2022-11-22 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2022-11-21 0 0.330 0.300 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.300 0.330 0.330 0.330 10,000 0.3300 0.00%
2022-11-18 0 0.330 0.300 0.330 0.330 0.330 100,000 33,000 0.3300 0.330 0.300 0.330 0.330 0.330 100,000 0.3300 -2.94%
2022-11-17 0 0.340 0.330 0.340 0.330 0.340 64,000 21,180 0.3309 0.340 0.330 0.340 0.330 0.340 64,000 0.3309 0.00%
2022-11-16 0 0.340 0.300 0.340 0.340 0.340 4,000 1,360 0.3400 0.340 0.300 0.340 0.340 0.340 4,000 0.3400 0.00%
2022-11-15 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - -1.45%
2022-11-14 0 0.345 0.340 0.345 0.275 0.345 94,000 27,190 0.2893 0.345 0.340 0.345 0.275 0.345 94,000 0.2893 -1.43%
2022-11-11 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -4.11%
2022-11-10 0 0.365 0.300 0.365 0.275 0.365 146,000 43,960 0.3011 0.365 0.300 0.365 0.275 0.365 146,000 0.3011 -1.35%
2022-11-09 0 0.370 0.265 0.370 - - 0 0 - 0.370 0.265 0.370 - - 0 - 0.00%
2022-11-08 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2022-11-07 0 0.370 0.305 0.390 - - 0 0 - 0.370 0.305 0.390 - - 0 - 0.00%
2022-11-04 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - -1.33%
2022-11-03 0 0.375 0.255 0.375 - - 0 0 - 0.375 0.255 0.375 - - 0 - -1.32%
2022-11-02 0 0.380 0.280 0.390 - - 0 0 - 0.380 0.280 0.390 - - 0 - 0.00%
2022-11-01 0 0.380 0.300 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.300 0.380 0.380 0.380 2,000 0.3800 4.11%
2022-10-31 0 0.365 0.305 0.365 0.365 0.365 2,000 730 0.3650 0.365 0.305 0.365 0.365 0.365 2,000 0.3650 7.35%
2022-10-28 0 0.340 0.305 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.305 0.340 0.340 0.340 2,000 0.3400 1.49%
2022-10-27 0 0.335 0.300 0.335 0.300 0.335 26,000 7,920 0.3046 0.335 0.300 0.335 0.300 0.335 26,000 0.3046 26.42%
2022-10-26 0 0.265 0.265 0.310 0.255 0.300 12,000 3,510 0.2925 0.265 0.265 0.310 0.255 0.300 12,000 0.2925 -15.87%
2022-10-25 0 0.315 0.315 0.335 - - 0 0 - 0.315 0.315 0.335 - - 0 - 3.28%
2022-10-24 0 0.305 0.240 0.335 - - 0 0 - 0.305 0.240 0.335 - - 0 - 0.00%
2022-10-21 0 0.305 0.305 0.330 0.305 0.325 1,002,000 311,050 0.3104 0.305 0.305 0.330 0.305 0.325 1,002,000 0.3104 3.39%
2022-10-20 0 0.295 0.260 0.295 0.295 0.305 184,000 55,250 0.3003 0.295 0.260 0.295 0.295 0.305 184,000 0.3003 -14.49%
2022-10-19 0 0.345 0.310 0.385 - - 0 0 - 0.345 0.310 0.385 - - 0 - 0.00%
2022-10-18 0 0.345 0.310 0.385 - - 0 0 - 0.345 0.310 0.385 - - 0 - 0.00%
2022-10-17 0 0.345 0.315 0.375 0.305 0.345 50,000 16,000 0.3200 0.345 0.315 0.375 0.305 0.345 50,000 0.3200 -11.54%
2022-10-14 0 0.390 0.315 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.315 0.390 0.390 0.390 2,000 0.3900 11.43%
2022-10-13 0 0.350 0.310 0.400 - - 0 0 - 0.350 0.310 0.400 - - 0 - 0.00%
2022-10-12 0 0.350 0.315 0.400 0.310 0.350 94,000 30,490 0.3244 0.350 0.315 0.400 0.310 0.350 94,000 0.3244 -5.41%
2022-10-11 0 0.370 0.310 0.390 - - 0 0 - 0.370 0.310 0.390 - - 0 - 0.00%
2022-10-10 0 0.370 0.310 0.390 - - 0 0 - 0.370 0.310 0.390 - - 0 - 0.00%
2022-10-07 0 0.370 0.360 0.390 - - 0 0 - 0.370 0.360 0.390 - - 0 - 0.00%
2022-10-06 0 0.370 0.340 0.390 - - 0 0 - 0.370 0.340 0.390 - - 0 - 0.00%
2022-10-05 0 0.370 0.370 0.375 0.350 0.370 240,000 86,710 0.3613 0.370 0.370 0.375 0.350 0.370 240,000 0.3613 -8.64%
2022-10-03 0 0.405 0.365 0.405 - - 0 0 - 0.405 0.365 0.405 - - 0 - 0.00%
2022-09-30 0 0.405 0.315 0.405 - - 0 0 - 0.405 0.315 0.405 - - 0 - 0.00%
2022-09-29 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2022-09-28 0 0.405 0.360 0.405 - - 0 0 - 0.405 0.360 0.405 - - 0 - 0.00%
2022-09-27 0 0.405 0.360 0.500 - - 0 0 - 0.405 0.360 0.500 - - 0 - 0.00%
2022-09-26 0 0.405 0.405 - 0.390 0.405 976,000 390,620 0.4002 0.405 0.405 - 0.390 0.405 976,000 0.4002 3.85%
2022-09-23 0 0.390 0.390 0.410 0.390 0.405 22,000 8,880 0.4036 0.390 0.390 0.410 0.390 0.405 22,000 0.4036 -3.70%
2022-09-22 0 0.405 0.405 0.410 0.405 0.405 46,000 18,630 0.4050 0.405 0.405 0.410 0.405 0.405 46,000 0.4050 0.00%
2022-09-21 0 0.405 0.380 0.430 0.410 0.410 20,000 8,200 0.4100 0.405 0.380 0.430 0.410 0.410 20,000 0.4100 -3.57%
2022-09-20 0 0.420 0.410 0.430 0.415 0.430 682,000 286,780 0.4205 0.420 0.410 0.430 0.415 0.430 682,000 0.4205 1.20%
2022-09-19 0 0.415 0.415 0.440 0.415 0.440 164,000 69,070 0.4212 0.415 0.415 0.440 0.415 0.440 164,000 0.4212 -7.78%
2022-09-16 0 0.450 0.415 0.465 - - 0 0 - 0.450 0.415 0.465 - - 0 - 0.00%
2022-09-15 0 0.450 0.420 0.465 - - 0 0 - 0.450 0.420 0.465 - - 0 - 0.00%
2022-09-14 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - -3.23%
2022-09-13 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - 0.00%
2022-09-09 0 0.465 0.430 0.650 - - 0 0 - 0.465 0.430 0.650 - - 0 - 0.00%
2022-09-08 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - 0.00%
2022-09-07 0 0.465 0.430 0.465 0.425 0.475 24,000 11,060 0.4608 0.465 0.430 0.465 0.425 0.475 24,000 0.4608 3.33%
2022-09-06 0 0.450 0.425 0.455 - - 0 0 - 0.450 0.425 0.455 - - 0 - -4.26%
2022-09-05 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - 0.00%
2022-09-02 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2022-09-01 0 0.470 0.425 0.480 0.410 0.475 142,000 60,630 0.4270 0.470 0.425 0.480 0.410 0.475 142,000 0.4270 -3.09%
2022-08-31 0 0.485 0.435 0.500 - - 0 0 - 0.485 0.435 0.500 - - 0 - 0.00%
2022-08-30 0 0.485 0.440 0.500 - - 0 0 - 0.485 0.440 0.500 - - 0 - 0.00%
2022-08-29 0 0.485 0.445 0.485 0.485 0.485 106,000 51,410 0.4850 0.485 0.445 0.485 0.485 0.485 106,000 0.4850 6.59%
2022-08-26 0 0.455 0.425 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.425 0.455 0.455 0.455 2,000 0.4550 0.00%
2022-08-25 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2022-08-24 0 0.455 0.425 0.485 - - 0 0 - 0.455 0.425 0.485 - - 0 - 0.00%
2022-08-23 0 0.455 0.425 0.485 - - 0 0 - 0.455 0.425 0.485 - - 0 - 0.00%
2022-08-22 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2022-08-19 0 0.455 0.425 0.485 - - 0 0 - 0.455 0.425 0.485 - - 0 - 0.00%
2022-08-18 0 0.455 0.425 0.470 - - 0 0 - 0.455 0.425 0.470 - - 0 - 0.00%
2022-08-17 0 0.455 0.425 0.485 0.425 0.455 42,000 18,480 0.4400 0.455 0.425 0.485 0.425 0.455 42,000 0.4400 -1.09%
2022-08-16 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2022-08-15 0 0.460 0.420 0.485 - - 0 0 - 0.460 0.420 0.485 - - 0 - 0.00%
2022-08-12 0 0.460 0.420 0.485 - - 0 0 - 0.460 0.420 0.485 - - 0 - 0.00%
2022-08-11 0 0.460 0.425 0.485 - - 0 0 - 0.460 0.425 0.485 - - 0 - 0.00%
2022-08-10 0 0.460 0.420 0.485 - - 0 0 - 0.460 0.420 0.485 - - 0 - 0.00%
2022-08-09 0 0.460 0.420 0.485 - - 0 0 - 0.460 0.420 0.485 - - 0 - 0.00%
2022-08-08 0 0.460 0.440 0.460 0.455 0.470 62,000 28,400 0.4581 0.460 0.440 0.460 0.455 0.470 62,000 0.4581 -6.12%
2022-08-05 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2022-08-04 0 0.490 0.470 0.495 - - 0 0 - 0.490 0.470 0.495 - - 0 - 0.00%
2022-08-03 0 0.490 0.470 0.500 - - 0 0 - 0.490 0.470 0.500 - - 0 - 0.00%
2022-08-02 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2022-08-01 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - -2.00%
2022-07-29 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2022-07-28 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2022-07-27 0 0.500 0.500 0.550 0.500 0.500 132,000 66,000 0.5000 0.500 0.500 0.550 0.500 0.500 132,000 0.5000 2.04%
2022-07-26 0 0.490 0.490 0.495 0.490 0.495 230,000 112,950 0.4911 0.490 0.490 0.495 0.490 0.495 230,000 0.4911 4.26%
2022-07-25 0 0.470 0.470 0.480 0.470 0.480 58,000 27,540 0.4748 0.470 0.470 0.480 0.470 0.480 58,000 0.4748 -6.00%
2022-07-22 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.475 0.500 0.500 0.500 4,000 0.5000 0.00%
2022-07-21 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2022-07-20 0 0.510 0.485 0.510 0.470 0.520 266,000 129,750 0.4878 0.510 0.485 0.510 0.470 0.520 266,000 0.4878 8.51%
2022-07-19 0 0.470 0.450 0.480 0.470 0.480 142,000 67,580 0.4759 0.470 0.450 0.480 0.470 0.480 142,000 0.4759 -6.00%
2022-07-18 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2022-07-15 0 0.500 0.485 0.500 0.470 0.520 260,000 130,230 0.5009 0.500 0.485 0.500 0.470 0.520 260,000 0.5009 4.17%
2022-07-14 0 0.480 0.470 0.495 0.475 0.485 70,000 33,650 0.4807 0.480 0.470 0.495 0.475 0.485 70,000 0.4807 -4.00%
2022-07-13 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2022-07-12 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2022-07-11 0 0.500 0.480 0.520 0.470 0.510 166,000 81,050 0.4883 0.500 0.480 0.520 0.470 0.510 166,000 0.4883 0.00%
2022-07-08 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2022-07-07 0 0.500 0.500 0.510 0.480 0.510 66,000 32,390 0.4908 0.500 0.500 0.510 0.480 0.510 66,000 0.4908 -3.85%
2022-07-06 0 0.520 0.500 0.520 0.470 0.520 90,000 43,680 0.4853 0.520 0.500 0.520 0.470 0.520 90,000 0.4853 5.05%
2022-07-05 0 0.495 0.475 0.500 0.500 0.500 20,000 10,000 0.5000 0.495 0.475 0.500 0.500 0.500 20,000 0.5000 -1.00%
2022-07-04 0 0.500 0.490 0.500 0.490 0.500 26,000 12,940 0.4977 0.500 0.490 0.500 0.490 0.500 26,000 0.4977 -3.85%
2022-06-30 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2022-06-29 0 0.520 0.500 0.520 0.480 0.530 22,000 10,940 0.4973 0.520 0.500 0.520 0.480 0.530 22,000 0.4973 -1.89%
2022-06-28 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-06-27 0 0.530 0.510 0.530 0.490 0.530 6,000 3,060 0.5100 0.530 0.510 0.530 0.490 0.530 6,000 0.5100 0.00%
2022-06-24 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-06-23 0 0.530 0.500 0.530 0.475 0.530 46,000 22,400 0.4870 0.530 0.500 0.530 0.475 0.530 46,000 0.4870 0.00%
2022-06-22 0 0.530 0.500 0.530 0.490 0.530 10,000 4,980 0.4980 0.530 0.500 0.530 0.490 0.530 10,000 0.4980 9.28%
2022-06-21 0 0.485 0.480 0.530 0.475 0.475 6,000 2,850 0.4750 0.485 0.480 0.530 0.475 0.475 6,000 0.4750 -11.82%
2022-06-20 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2022-06-17 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - -1.79%
2022-06-16 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2022-06-15 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-06-14 0 0.560 0.500 0.600 0.600 0.600 2,000 1,200 0.6000 0.560 0.500 0.600 0.600 0.600 2,000 0.6000 0.00%
2022-06-13 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - -1.75%
2022-06-10 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2022-06-09 0 0.570 0.500 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.500 0.570 0.570 0.570 2,000 0.5700 3.64%
2022-06-08 0 0.550 0.490 0.550 0.500 0.550 56,000 29,760 0.5314 0.550 0.490 0.550 0.500 0.550 56,000 0.5314 3.77%
2022-06-07 0 0.530 0.490 0.540 - - 0 0 - 0.530 0.490 0.540 - - 0 - 0.00%
2022-06-06 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-06-02 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - -1.85%
2022-06-01 0 0.540 0.490 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.490 0.540 0.540 0.540 2,000 0.5400 5.88%
2022-05-31 0 0.510 0.500 0.540 0.500 0.560 196,000 105,680 0.5392 0.510 0.500 0.540 0.500 0.560 196,000 0.5392 -1.92%
2022-05-30 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2022-05-27 0 0.520 0.490 0.520 0.530 0.530 30,000 15,900 0.5300 0.520 0.490 0.520 0.530 0.530 30,000 0.5300 1.96%
2022-05-26 0 0.510 0.490 0.510 0.485 0.580 218,000 113,680 0.5215 0.510 0.490 0.510 0.485 0.580 218,000 0.5215 5.15%
2022-05-25 0 0.485 0.485 0.495 0.480 0.650 644,000 363,350 0.5642 0.485 0.485 0.495 0.480 0.650 644,000 0.5642 -3.00%
2022-05-24 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2022-05-23 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2022-05-20 0 0.500 0.455 0.500 0.500 0.500 202,000 101,000 0.5000 0.500 0.455 0.500 0.500 0.500 202,000 0.5000 0.00%
2022-05-19 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2022-05-18 0 0.500 0.465 0.500 0.495 0.500 36,000 17,830 0.4953 0.500 0.465 0.500 0.495 0.500 36,000 0.4953 0.00%
2022-05-17 0 0.500 0.470 0.500 0.455 0.500 130,000 61,820 0.4755 0.500 0.470 0.500 0.455 0.500 130,000 0.4755 -1.96%
2022-05-16 0 0.510 0.460 0.510 - - 200,000 104,000 0.5200 0.510 0.460 0.510 - - 200,000 0.5200 -1.92%
2022-05-13 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2022-05-12 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - 0.00%
2022-05-11 0 0.520 0.465 0.540 - - 0 0 - 0.520 0.465 0.540 - - 0 - 0.00%
2022-05-10 0 0.520 0.465 0.540 - - 0 0 - 0.520 0.465 0.540 - - 0 - -1.89%
2022-05-06 0 0.530 0.465 0.530 - - 0 0 - 0.530 0.465 0.530 - - 0 - 0.00%
2022-05-05 0 0.530 0.500 0.540 0.465 0.530 12,000 5,770 0.4808 0.530 0.500 0.540 0.465 0.530 12,000 0.4808 -5.36%
2022-05-04 0 0.560 0.485 0.560 - - 0 0 - 0.560 0.485 0.560 - - 0 - -1.75%
2022-05-03 0 0.570 0.470 0.570 - - 0 0 - 0.570 0.470 0.570 - - 0 - 0.00%
2022-04-29 0 0.570 0.470 0.570 - - 0 0 - 0.570 0.470 0.570 - - 0 - 0.00%
2022-04-28 0 0.570 0.475 0.570 - - 0 0 - 0.570 0.475 0.570 - - 0 - 0.00%
2022-04-27 0 0.570 0.500 0.570 0.560 0.590 6,000 3,440 0.5733 0.570 0.500 0.570 0.560 0.590 6,000 0.5733 11.76%
2022-04-26 0 0.510 0.500 0.570 0.510 0.510 32,000 16,320 0.5100 0.510 0.500 0.570 0.510 0.510 32,000 0.5100 2.00%
2022-04-25 0 0.500 0.455 0.500 0.455 0.500 48,000 23,230 0.4840 0.500 0.455 0.500 0.455 0.500 48,000 0.4840 -5.66%
2022-04-22 0 0.530 0.460 0.570 - - 0 0 - 0.530 0.460 0.570 - - 0 - 0.00%
2022-04-21 0 0.530 0.485 0.570 0.540 0.540 76,000 41,040 0.5400 0.530 0.485 0.570 0.540 0.540 76,000 0.5400 0.00%
2022-04-20 0 0.530 0.490 0.570 - - 0 0 - 0.530 0.490 0.570 - - 0 - 0.00%
2022-04-19 0 0.530 0.480 0.570 - - 0 0 - 0.530 0.480 0.570 - - 0 - 0.00%
2022-04-14 0 0.530 0.520 0.530 0.530 0.530 38,000 20,140 0.5300 0.530 0.520 0.530 0.530 0.530 38,000 0.5300 1.92%
2022-04-13 0 0.520 0.465 0.540 0.520 0.520 4,000 2,080 0.5200 0.520 0.465 0.540 0.520 0.520 4,000 0.5200 -3.70%
2022-04-12 0 0.540 0.520 0.590 - - 0 0 - 0.540 0.520 0.590 - - 0 - 0.00%
2022-04-11 0 0.540 0.530 0.600 0.540 0.600 30,000 16,340 0.5447 0.540 0.530 0.600 0.540 0.600 30,000 0.5447 0.00%
2022-04-08 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2022-04-07 0 0.540 0.540 0.590 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2022-04-06 0 0.540 0.530 0.590 - - 0 0 - 0.540 0.530 0.590 - - 0 - 0.00%
2022-04-04 0 0.540 0.520 0.590 - - 0 0 - 0.540 0.520 0.590 - - 0 - 0.00%
2022-04-01 0 0.540 0.530 0.570 0.540 0.540 100,000 54,000 0.5400 0.540 0.530 0.570 0.540 0.540 100,000 0.5400 -5.26%
2022-03-31 0 0.570 0.570 0.600 0.570 0.670 34,000 19,620 0.5771 0.570 0.570 0.600 0.570 0.670 34,000 0.5771 -3.39%
2022-03-30 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - -1.67%
2022-03-29 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -1.64%
2022-03-28 0 0.610 0.560 0.610 0.540 0.620 50,000 29,620 0.5924 0.610 0.560 0.610 0.540 0.620 50,000 0.5924 -1.61%
2022-03-25 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2022-03-24 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2022-03-23 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2022-03-22 0 0.620 0.530 0.620 0.600 0.620 12,000 7,240 0.6033 0.620 0.530 0.620 0.600 0.620 12,000 0.6033 6.90%
2022-03-21 0 0.580 0.540 0.600 0.510 0.600 56,000 30,340 0.5418 0.580 0.540 0.600 0.510 0.600 56,000 0.5418 0.00%
2022-03-18 0 0.580 0.495 0.580 - - 0 0 - 0.580 0.495 0.580 - - 0 - 0.00%
2022-03-17 0 0.580 0.485 0.590 0.550 0.580 44,000 25,160 0.5718 0.580 0.485 0.590 0.550 0.580 44,000 0.5718 7.41%
2022-03-16 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2022-03-15 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2022-03-14 0 0.540 0.455 0.540 0.510 0.550 110,000 56,680 0.5153 0.540 0.455 0.540 0.510 0.550 110,000 0.5153 -10.00%
2022-03-11 0 0.600 0.560 0.600 0.670 0.670 2,000 1,340 0.6700 0.600 0.560 0.600 0.670 0.670 2,000 0.6700 -3.23%
2022-03-10 0 0.620 0.560 0.620 0.680 0.680 2,000 1,360 0.6800 0.620 0.560 0.620 0.680 0.680 2,000 0.6800 1.64%
2022-03-09 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -3.17%
2022-03-08 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - -5.97%
2022-03-07 0 0.670 0.570 0.670 0.580 0.720 44,000 25,860 0.5877 0.670 0.570 0.670 0.580 0.720 44,000 0.5877 15.52%
2022-03-04 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2022-03-03 0 0.580 0.580 0.600 0.550 0.670 128,000 73,720 0.5759 0.580 0.580 0.600 0.550 0.670 128,000 0.5759 -10.77%
2022-03-02 0 0.650 0.570 0.650 0.650 0.730 38,000 24,980 0.6574 0.650 0.570 0.650 0.650 0.730 38,000 0.6574 6.56%
2022-03-01 0 0.610 0.530 0.610 0.610 0.610 8,000 4,880 0.6100 0.610 0.530 0.610 0.610 0.610 8,000 0.6100 10.91%
2022-02-28 0 0.550 0.490 0.610 - - 0 0 - 0.550 0.490 0.610 - - 0 - 0.00%
2022-02-25 0 0.550 0.490 0.610 - - 0 0 - 0.550 0.490 0.610 - - 0 - 0.00%
2022-02-24 0 0.550 0.550 0.590 0.550 0.570 162,000 90,740 0.5601 0.550 0.550 0.590 0.550 0.570 162,000 0.5601 -14.06%
2022-02-23 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2022-02-22 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2022-02-21 0 0.640 0.570 0.640 0.600 0.650 62,000 37,680 0.6077 0.640 0.570 0.640 0.600 0.650 62,000 0.6077 6.67%
2022-02-18 0 0.600 0.560 0.610 0.600 0.600 2,000 1,200 0.6000 0.600 0.560 0.610 0.600 0.600 2,000 0.6000 7.14%
2022-02-17 0 0.560 0.560 0.590 0.550 0.560 30,000 16,560 0.5520 0.560 0.560 0.590 0.550 0.560 30,000 0.5520 -9.68%
2022-02-16 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-02-15 0 0.620 0.560 0.620 0.560 0.620 12,000 6,860 0.5717 0.620 0.560 0.620 0.560 0.620 12,000 0.5717 -1.59%
2022-02-14 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2022-02-11 0 0.630 0.570 0.630 0.630 0.630 4,012,000 2,807,560 0.6998 0.630 0.570 0.630 0.630 0.630 4,012,000 0.6998 -3.08%
2022-02-10 0 0.650 0.580 0.670 0.630 0.650 76,000 48,880 0.6432 0.650 0.580 0.670 0.630 0.650 76,000 0.6432 6.56%
2022-02-09 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2022-02-08 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2022-02-07 0 0.610 0.580 0.620 0.620 0.620 34,000 21,080 0.6200 0.610 0.580 0.620 0.620 0.620 34,000 0.6200 8.93%
2022-02-04 0 0.560 0.560 0.630 0.560 0.650 14,000 8,420 0.6014 0.560 0.560 0.630 0.560 0.650 14,000 0.6014 -3.45%
2022-01-31 0 0.580 0.570 0.660 - - 0 0 - 0.580 0.570 0.660 - - 0 - 0.00%
2022-01-28 0 0.580 0.580 0.660 - - 0 0 - 0.580 0.580 0.660 - - 0 - 0.00%
2022-01-27 0 0.580 0.580 0.660 - - 0 0 - 0.580 0.580 0.660 - - 0 - 0.00%
2022-01-26 0 0.580 0.600 0.660 0.550 0.660 48,000 28,080 0.5850 0.580 0.600 0.660 0.550 0.660 48,000 0.5850 -6.45%
2022-01-25 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2022-01-24 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.620 0.620 0.650 0.620 0.620 50,000 0.6200 -4.62%
2022-01-21 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2022-01-20 0 0.650 0.610 0.650 0.650 0.650 44,000 28,600 0.6500 0.650 0.610 0.650 0.650 0.650 44,000 0.6500 -4.41%
2022-01-19 0 0.680 0.610 0.680 0.710 0.710 10,000 7,100 0.7100 0.680 0.610 0.680 0.710 0.710 10,000 0.7100 4.62%
2022-01-18 0 0.650 0.640 0.680 0.570 0.650 14,000 8,560 0.6114 0.650 0.640 0.680 0.570 0.650 14,000 0.6114 -4.41%
2022-01-17 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2022-01-14 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.620 0.680 0.680 0.680 2,000 0.6800 3.03%
2022-01-13 0 0.660 0.620 0.660 0.620 0.740 18,000 11,740 0.6522 0.660 0.620 0.660 0.620 0.740 18,000 0.6522 1.54%
2022-01-12 0 0.650 0.630 0.660 0.650 0.650 80,000 52,000 0.6500 0.650 0.630 0.660 0.650 0.650 80,000 0.6500 -1.52%
2022-01-11 0 0.660 0.620 0.660 0.660 0.660 6,000 3,960 0.6600 0.660 0.620 0.660 0.660 0.660 6,000 0.6600 0.00%
2022-01-10 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2022-01-07 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2022-01-06 0 0.660 0.620 0.680 0.660 0.660 100,000 66,000 0.6600 0.660 0.620 0.680 0.660 0.660 100,000 0.6600 0.00%
2022-01-05 0 0.660 0.620 0.680 - - 0 0 - 0.660 0.620 0.680 - - 0 - 0.00%
2022-01-04 0 0.660 0.660 0.700 0.660 0.660 46,000 30,360 0.6600 0.660 0.660 0.700 0.660 0.660 46,000 0.6600 0.00%
2022-01-03 0 0.660 0.610 0.660 0.610 0.670 56,000 34,320 0.6129 0.660 0.610 0.660 0.610 0.670 56,000 0.6129 -5.71%
2021-12-31 0 0.700 0.620 0.700 0.660 0.700 116,000 79,400 0.6845 0.700 0.620 0.700 0.660 0.700 116,000 0.6845 6.06%
2021-12-30 0 0.660 0.660 0.680 0.660 0.660 90,000 59,400 0.6600 0.660 0.660 0.680 0.660 0.660 90,000 0.6600 0.00%
2021-12-29 0 0.660 0.630 0.660 0.660 0.660 6,000 3,960 0.6600 0.660 0.630 0.660 0.660 0.660 6,000 0.6600 0.00%
2021-12-28 0 0.660 0.630 0.700 0.660 0.660 40,000 26,400 0.6600 0.660 0.630 0.700 0.660 0.660 40,000 0.6600 -2.94%
2021-12-24 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2021-12-23 0 0.680 0.630 0.710 0.620 0.680 102,000 63,360 0.6212 0.680 0.630 0.710 0.620 0.680 102,000 0.6212 3.03%
2021-12-22 0 0.660 0.660 0.720 0.650 0.660 390,000 256,880 0.6587 0.660 0.660 0.720 0.650 0.660 390,000 0.6587 -5.71%
2021-12-21 0 0.700 0.660 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.660 0.700 0.700 0.700 30,000 0.7000 6.06%
2021-12-20 0 0.660 0.660 0.700 0.610 0.720 468,000 326,340 0.6973 0.660 0.660 0.700 0.610 0.720 468,000 0.6973 0.00%
2021-12-17 0 0.660 0.630 0.660 0.660 0.720 382,000 252,240 0.6603 0.660 0.630 0.660 0.660 0.720 382,000 0.6603 -2.94%
2021-12-16 0 0.680 0.680 0.700 0.630 0.720 520,000 351,420 0.6758 0.680 0.680 0.700 0.630 0.720 520,000 0.6758 9.68%
2021-12-15 0 0.620 0.600 0.680 0.600 0.690 96,000 61,740 0.6431 0.620 0.600 0.680 0.600 0.690 96,000 0.6431 -7.46%
2021-12-14 0 0.670 0.660 0.670 0.660 0.720 88,000 58,800 0.6682 0.670 0.660 0.670 0.660 0.720 88,000 0.6682 1.52%
2021-12-13 0 0.660 0.660 0.680 0.660 0.700 106,000 70,760 0.6675 0.660 0.660 0.680 0.660 0.700 106,000 0.6675 0.00%
2021-12-10 0 0.660 0.660 0.720 0.620 0.780 3,710,000 2,492,820 0.6719 0.660 0.660 0.720 0.620 0.780 3,710,000 0.6719 6.45%
2021-12-09 0 0.620 0.610 0.620 0.560 0.620 1,276,000 746,520 0.5850 0.620 0.610 0.620 0.560 0.620 1,276,000 0.5850 16.98%
2021-12-08 0 0.530 0.510 0.550 0.530 0.540 710,000 379,800 0.5349 0.530 0.510 0.550 0.530 0.540 710,000 0.5349 0.00%
2021-12-07 0 0.530 0.490 0.530 0.480 0.530 240,000 123,840 0.5160 0.530 0.490 0.530 0.480 0.530 240,000 0.5160 9.28%
2021-12-06 0 0.485 0.485 0.500 0.485 0.490 114,000 55,370 0.4857 0.485 0.485 0.500 0.485 0.490 114,000 0.4857 -3.00%
2021-12-03 0 0.500 0.490 0.500 0.490 0.500 6,000 2,960 0.4933 0.500 0.490 0.500 0.490 0.500 6,000 0.4933 0.00%
2021-12-02 0 0.500 0.490 0.500 0.490 0.500 26,000 12,760 0.4908 0.500 0.490 0.500 0.490 0.500 26,000 0.4908 0.00%
2021-12-01 0 0.500 0.490 0.500 0.480 0.510 188,000 95,120 0.5060 0.500 0.490 0.500 0.480 0.510 188,000 0.5060 0.00%
2021-11-30 0 0.500 0.470 0.500 0.490 0.500 22,000 10,800 0.4909 0.500 0.470 0.500 0.490 0.500 22,000 0.4909 3.09%
2021-11-29 0 0.485 0.485 0.500 0.485 0.530 140,000 72,070 0.5148 0.485 0.485 0.500 0.485 0.530 140,000 0.5148 -8.49%
2021-11-26 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2021-11-25 0 0.530 0.495 0.530 0.480 0.530 4,000 2,020 0.5050 0.530 0.495 0.530 0.480 0.530 4,000 0.5050 -1.85%
2021-11-24 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2021-11-23 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2021-11-22 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2021-11-19 0 0.540 0.520 0.540 0.530 0.540 146,000 77,940 0.5338 0.540 0.520 0.540 0.530 0.540 146,000 0.5338 1.89%
2021-11-18 0 0.530 0.500 0.540 0.530 0.530 80,000 42,400 0.5300 0.530 0.500 0.540 0.530 0.530 80,000 0.5300 1.92%
2021-11-17 0 0.520 0.520 0.540 0.510 0.510 20,000 10,200 0.5100 0.520 0.520 0.540 0.510 0.510 20,000 0.5100 1.96%
2021-11-16 0 0.510 0.510 0.540 0.510 0.560 1,578,000 811,800 0.5144 0.510 0.510 0.540 0.510 0.560 1,578,000 0.5144 -13.56%
2021-11-15 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - -1.67%
2021-11-12 0 0.600 0.550 0.600 0.550 0.600 50,000 27,960 0.5592 0.600 0.550 0.600 0.550 0.600 50,000 0.5592 0.00%
2021-11-11 0 0.600 0.540 0.600 0.600 0.650 400,000 250,060 0.6252 0.600 0.540 0.600 0.600 0.650 400,000 0.6252 9.09%
2021-11-10 0 0.550 0.500 0.560 0.560 0.600 120,000 70,620 0.5885 0.550 0.500 0.560 0.560 0.600 120,000 0.5885 -1.79%
2021-11-09 0 0.560 0.500 0.590 0.560 0.620 18,000 10,440 0.5800 0.560 0.500 0.590 0.560 0.620 18,000 0.5800 3.70%
2021-11-08 0 0.540 0.510 0.540 0.470 0.550 182,000 98,460 0.5410 0.540 0.510 0.540 0.470 0.550 182,000 0.5410 3.85%
2021-11-05 0 0.520 0.485 0.530 - - 0 0 - 0.520 0.485 0.530 - - 0 - -1.89%
2021-11-04 0 0.530 0.485 0.530 0.520 0.540 16,000 8,440 0.5275 0.530 0.485 0.530 0.520 0.540 16,000 0.5275 1.92%
2021-11-03 0 0.520 0.465 0.530 0.460 0.540 386,000 189,610 0.4912 0.520 0.465 0.530 0.460 0.540 386,000 0.4912 6.12%
2021-11-02 0 0.490 0.465 0.540 - - 0 0 - 0.490 0.465 0.540 - - 0 - 0.00%
2021-11-01 0 0.490 0.460 0.510 0.500 0.510 316,000 158,160 0.5005 0.490 0.460 0.510 0.500 0.510 316,000 0.5005 -2.00%
2021-10-29 0 0.500 0.500 0.520 0.435 0.540 16,000 8,330 0.5206 0.500 0.500 0.520 0.435 0.540 16,000 0.5206 0.00%
2021-10-28 0 0.500 0.500 0.540 0.500 0.500 102,000 51,000 0.5000 0.500 0.500 0.540 0.500 0.500 102,000 0.5000 0.00%
2021-10-27 0 0.500 0.500 0.530 0.500 0.510 242,000 122,000 0.5041 0.500 0.500 0.530 0.500 0.510 242,000 0.5041 0.00%
2021-10-26 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2021-10-25 0 0.500 0.500 0.540 0.495 0.500 42,000 20,800 0.4952 0.500 0.500 0.540 0.495 0.500 42,000 0.4952 1.01%
2021-10-22 0 0.495 0.490 0.540 0.490 0.495 166,000 81,470 0.4908 0.495 0.490 0.540 0.490 0.495 166,000 0.4908 0.00%
2021-10-21 0 0.495 0.495 0.530 0.485 0.495 490,000 241,230 0.4923 0.495 0.495 0.530 0.485 0.495 490,000 0.4923 -1.00%
2021-10-20 0 0.500 0.500 0.580 0.500 0.620 970,000 536,380 0.5530 0.500 0.500 0.580 0.500 0.620 970,000 0.5530 -1.96%
2021-10-19 0 0.510 0.500 0.530 0.510 0.540 48,000 25,080 0.5225 0.510 0.500 0.530 0.510 0.540 48,000 0.5225 2.00%
2021-10-18 0 0.500 0.500 0.530 - - 4,000 2,000 0.5000 0.500 0.500 0.530 - - 4,000 0.5000 0.00%
2021-10-15 0 0.500 0.500 0.550 0.500 0.500 8,000 4,000 0.5000 0.500 0.500 0.550 0.500 0.500 8,000 0.5000 0.00%
2021-10-12 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - -3.85%
2021-10-11 0 0.520 0.490 - - - 0 0 - 0.520 0.490 - - - 0 - 0.00%
2021-10-08 0 0.520 0.500 0.530 0.500 0.540 272,000 139,580 0.5132 0.520 0.500 0.530 0.500 0.540 272,000 0.5132 1.96%
2021-10-07 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 2.00%
2021-10-06 0 0.500 0.500 0.560 0.500 0.500 8,000 4,000 0.5000 0.500 0.500 0.560 0.500 0.500 8,000 0.5000 -3.85%
2021-10-05 0 0.520 0.520 0.530 0.510 0.560 18,000 9,640 0.5356 0.520 0.520 0.530 0.510 0.560 18,000 0.5356 -8.77%
2021-10-04 0 0.570 0.520 0.580 0.520 0.580 262,000 137,040 0.5231 0.570 0.520 0.580 0.520 0.580 262,000 0.5231 17.53%
2021-09-30 0 0.485 0.430 0.550 0.490 0.490 52,000 25,480 0.4900 0.485 0.430 0.550 0.490 0.490 52,000 0.4900 -1.02%
2021-09-29 0 0.490 0.465 0.495 0.460 0.500 80,000 37,310 0.4664 0.490 0.465 0.495 0.460 0.500 80,000 0.4664 -2.00%
2021-09-28 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - -1.96%
2021-09-27 0 0.510 0.430 0.510 0.510 0.530 12,000 6,160 0.5133 0.510 0.430 0.510 0.510 0.530 12,000 0.5133 0.00%
2021-09-24 0 0.510 0.430 0.520 0.520 0.520 20,000 10,400 0.5200 0.510 0.430 0.520 0.520 0.520 20,000 0.5200 -5.56%
2021-09-23 0 0.540 - 0.540 0.540 0.540 20,000 10,800 0.5400 0.540 - 0.540 0.540 0.540 20,000 0.5400 0.00%
2021-09-21 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2021-09-20 0 0.540 0.440 0.580 - - 0 0 - 0.540 0.440 0.580 - - 0 - 0.00%
2021-09-17 0 0.540 0.500 0.550 - - 0 0 - 0.540 0.500 0.550 - - 0 - -1.82%
2021-09-16 0 0.550 0.510 0.550 0.530 0.580 24,000 13,420 0.5592 0.550 0.510 0.550 0.530 0.580 24,000 0.5592 3.77%
2021-09-15 0 0.530 0.530 0.570 0.530 0.590 206,000 111,140 0.5395 0.530 0.530 0.570 0.530 0.590 206,000 0.5395 -5.36%
2021-09-14 0 0.560 0.520 0.640 0.550 0.650 388,000 228,440 0.5888 0.560 0.520 0.640 0.550 0.650 388,000 0.5888 -3.45%
2021-09-13 0 0.580 0.520 0.580 0.590 0.590 10,000 5,900 0.5900 0.580 0.520 0.580 0.590 0.590 10,000 0.5900 -1.69%
2021-09-10 0 0.590 0.485 0.590 - - 0 0 - 0.590 0.485 0.590 - - 0 - 0.00%
2021-09-09 0 0.590 0.530 0.590 0.590 0.630 344,000 208,780 0.6069 0.590 0.530 0.590 0.590 0.630 344,000 0.6069 3.51%
2021-09-08 0 0.570 0.530 0.580 0.510 0.600 280,000 152,000 0.5429 0.570 0.530 0.580 0.510 0.600 280,000 0.5429 14.00%
2021-09-07 0 0.500 0.500 0.580 0.500 0.510 346,000 176,000 0.5087 0.500 0.500 0.580 0.500 0.510 346,000 0.5087 -1.96%
2021-09-06 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - -1.92%
2021-09-03 0 0.520 0.475 0.530 - - 4,000 2,120 0.5300 0.520 0.475 0.530 - - 4,000 0.5300 -1.89%
2021-09-02 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - -1.85%
2021-09-01 0 0.540 0.430 0.670 - - 0 0 - 0.540 0.430 0.670 - - 0 - 0.00%
2021-08-31 0 0.540 0.510 0.580 0.510 0.540 68,000 35,060 0.5156 0.540 0.510 0.580 0.510 0.540 68,000 0.5156 5.88%
2021-08-30 0 0.510 0.465 0.530 0.510 0.510 126,000 64,260 0.5100 0.510 0.465 0.530 0.510 0.510 126,000 0.5100 0.00%
2021-08-27 0 0.510 0.510 0.530 0.510 0.510 32,000 16,320 0.5100 0.510 0.510 0.530 0.510 0.510 32,000 0.5100 -5.56%
2021-08-26 0 0.540 0.510 0.560 0.510 0.540 298,000 154,980 0.5201 0.540 0.510 0.560 0.510 0.540 298,000 0.5201 -5.26%
2021-08-25 0 0.570 0.520 0.600 0.570 0.570 50,000 28,500 0.5700 0.570 0.520 0.600 0.570 0.570 50,000 0.5700 0.00%
2021-08-24 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - -1.72%
2021-08-23 0 0.580 0.530 0.590 0.590 0.590 100,000 59,000 0.5900 0.580 0.530 0.590 0.590 0.590 100,000 0.5900 5.45%
2021-08-20 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2021-08-19 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2021-08-18 0 0.550 0.550 0.580 0.530 0.570 758,000 414,800 0.5472 0.550 0.550 0.580 0.530 0.570 758,000 0.5472 -8.33%
2021-08-17 0 0.600 0.600 0.630 0.600 0.610 56,000 33,660 0.6011 0.600 0.600 0.630 0.600 0.610 56,000 0.6011 -6.25%
2021-08-16 0 0.640 0.610 0.640 0.650 0.650 2,000 1,300 0.6500 0.640 0.610 0.640 0.650 0.650 2,000 0.6500 3.23%
2021-08-13 0 0.620 0.620 0.660 0.620 0.630 66,000 40,940 0.6203 0.620 0.620 0.660 0.620 0.630 66,000 0.6203 -8.82%
2021-08-12 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-08-11 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2021-08-10 0 0.680 0.620 0.680 0.670 0.710 214,000 148,720 0.6950 0.680 0.620 0.680 0.670 0.710 214,000 0.6950 6.25%
2021-08-09 0 0.640 0.610 0.640 0.600 0.660 24,000 14,980 0.6242 0.640 0.610 0.640 0.600 0.660 24,000 0.6242 3.23%
2021-08-06 0 0.620 0.620 0.630 0.620 0.620 18,000 11,160 0.6200 0.620 0.620 0.630 0.620 0.620 18,000 0.6200 -1.59%
2021-08-05 0 0.630 0.570 0.640 0.590 0.640 26,000 15,520 0.5969 0.630 0.570 0.640 0.590 0.640 26,000 0.5969 -4.55%
2021-08-04 0 0.660 0.600 0.660 0.630 0.680 4,000 2,620 0.6550 0.660 0.600 0.660 0.630 0.680 4,000 0.6550 6.45%
2021-08-03 0 0.620 0.620 0.630 0.620 0.620 82,000 50,840 0.6200 0.620 0.620 0.630 0.620 0.620 82,000 0.6200 -1.59%
2021-08-02 0 0.630 0.600 0.630 0.600 0.640 72,000 43,900 0.6097 0.630 0.600 0.630 0.600 0.640 72,000 0.6097 3.28%
2021-07-30 0 0.610 0.610 0.650 0.600 0.650 50,000 30,640 0.6128 0.610 0.610 0.650 0.600 0.650 50,000 0.6128 -3.17%
2021-07-29 0 0.630 0.610 0.640 0.640 0.660 10,000 6,480 0.6480 0.630 0.610 0.640 0.640 0.660 10,000 0.6480 8.62%
2021-07-28 0 0.580 0.580 0.640 0.580 0.680 108,000 64,060 0.5931 0.580 0.580 0.640 0.580 0.680 108,000 0.5931 -7.94%
2021-07-27 0 0.630 0.620 0.650 0.630 0.700 450,000 294,360 0.6541 0.630 0.620 0.650 0.630 0.700 450,000 0.6541 -3.08%
2021-07-26 0 0.650 0.610 0.650 0.610 0.680 178,000 111,540 0.6266 0.650 0.610 0.650 0.610 0.680 178,000 0.6266 -2.99%
2021-07-23 0 0.670 0.640 0.680 0.640 0.710 64,000 43,120 0.6738 0.670 0.640 0.680 0.640 0.710 64,000 0.6738 1.52%
2021-07-22 0 0.660 0.650 0.690 - - 0 0 - 0.660 0.650 0.690 - - 0 - 0.00%
2021-07-21 0 0.660 0.630 0.660 0.660 0.660 50,000 33,000 0.6600 0.660 0.630 0.660 0.660 0.660 50,000 0.6600 0.00%
2021-07-20 0 0.660 0.640 0.670 0.660 0.660 8,000 5,280 0.6600 0.660 0.640 0.670 0.660 0.660 8,000 0.6600 0.00%
2021-07-19 0 0.660 0.640 0.670 0.660 0.660 16,000 10,560 0.6600 0.660 0.640 0.670 0.660 0.660 16,000 0.6600 0.00%
2021-07-16 0 0.660 0.650 0.670 0.660 0.670 38,000 25,160 0.6621 0.660 0.650 0.670 0.660 0.670 38,000 0.6621 -1.49%
2021-07-15 0 0.670 0.640 0.680 0.670 0.690 4,000 2,720 0.6800 0.670 0.640 0.680 0.670 0.690 4,000 0.6800 4.69%
2021-07-14 0 0.640 0.640 0.670 0.630 0.630 2,000 1,260 0.6300 0.640 0.640 0.670 0.630 0.630 2,000 0.6300 -4.48%
2021-07-13 0 0.670 0.640 0.670 0.670 0.670 6,000 4,020 0.6700 0.670 0.640 0.670 0.670 0.670 6,000 0.6700 0.00%
2021-07-12 0 0.670 0.640 0.680 - - 0 0 - 0.670 0.640 0.680 - - 0 - -1.47%
2021-07-09 0 0.680 0.650 0.680 0.670 0.690 12,000 8,240 0.6867 0.680 0.650 0.680 0.670 0.690 12,000 0.6867 6.25%
2021-07-08 0 0.640 0.600 0.640 0.680 0.680 2,000 1,360 0.6800 0.640 0.600 0.640 0.680 0.680 2,000 0.6800 0.00%
2021-07-07 0 0.640 0.620 0.690 0.630 0.650 168,000 107,740 0.6413 0.640 0.620 0.690 0.630 0.650 168,000 0.6413 -7.25%
2021-07-06 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2021-07-05 0 0.690 0.660 0.690 0.650 0.730 18,000 12,560 0.6978 0.690 0.660 0.690 0.650 0.730 18,000 0.6978 -2.82%
2021-07-02 0 0.710 0.640 0.710 0.730 0.730 4,000 2,920 0.7300 0.710 0.640 0.710 0.730 0.730 4,000 0.7300 2.90%
2021-06-30 0 0.690 0.640 0.700 0.670 0.730 20,000 13,700 0.6850 0.690 0.640 0.700 0.670 0.730 20,000 0.6850 2.99%
2021-06-29 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2021-06-28 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2021-06-25 0 0.670 0.630 0.680 0.650 0.680 120,000 78,180 0.6515 0.670 0.630 0.680 0.650 0.680 120,000 0.6515 3.08%
2021-06-24 0 0.650 0.650 0.730 0.650 0.650 100,000 65,000 0.6500 0.650 0.650 0.730 0.650 0.650 100,000 0.6500 0.00%
2021-06-23 0 0.650 0.650 0.700 0.650 0.660 280,000 183,200 0.6543 0.650 0.650 0.700 0.650 0.660 280,000 0.6543 0.00%
2021-06-22 0 0.650 0.650 0.670 0.630 0.680 140,000 90,740 0.6481 0.650 0.650 0.670 0.630 0.680 140,000 0.6481 3.17%
2021-06-21 0 0.630 0.630 0.650 0.630 0.680 154,000 98,400 0.6390 0.630 0.630 0.650 0.630 0.680 154,000 0.6390 -3.08%
2021-06-18 0 0.650 0.640 0.690 0.650 0.690 974,000 652,000 0.6694 0.650 0.640 0.690 0.650 0.690 974,000 0.6694 -1.52%
2021-06-17 0 0.660 0.630 0.660 0.650 0.700 1,254,000 864,720 0.6896 0.660 0.630 0.660 0.650 0.700 1,254,000 0.6896 -4.35%
2021-06-16 0 0.690 0.680 0.700 0.680 0.790 336,000 236,100 0.7027 0.690 0.680 0.700 0.680 0.790 336,000 0.7027 0.00%
2021-06-15 0 0.690 0.670 0.700 0.660 0.730 116,000 77,800 0.6707 0.690 0.670 0.700 0.660 0.730 116,000 0.6707 0.00%
2021-06-11 0 0.690 0.680 0.710 0.660 0.700 344,000 235,600 0.6849 0.690 0.680 0.710 0.660 0.700 344,000 0.6849 1.47%
2021-06-10 0 0.680 0.680 0.730 0.680 0.680 12,000 8,160 0.6800 0.680 0.680 0.730 0.680 0.680 12,000 0.6800 -2.86%
2021-06-09 0 0.700 0.680 0.730 0.700 0.700 110,000 77,000 0.7000 0.700 0.680 0.730 0.700 0.700 110,000 0.7000 0.00%
2021-06-08 0 0.700 0.680 0.710 0.670 0.700 254,000 174,020 0.6851 0.700 0.680 0.710 0.670 0.700 254,000 0.6851 0.00%
2021-06-07 0 0.700 0.680 0.740 0.700 0.700 50,000 35,000 0.7000 0.700 0.680 0.740 0.700 0.700 50,000 0.7000 0.00%
2021-06-04 0 0.700 0.680 0.740 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2021-06-03 0 0.700 0.690 0.720 0.700 0.750 54,000 38,000 0.7037 0.700 0.690 0.720 0.700 0.750 54,000 0.7037 0.00%
2021-06-02 0 0.700 0.690 0.730 0.700 0.700 104,000 72,800 0.7000 0.700 0.690 0.730 0.700 0.700 104,000 0.7000 0.00%
2021-06-01 0 0.700 0.700 0.730 0.700 0.750 450,000 324,260 0.7206 0.700 0.700 0.730 0.700 0.750 450,000 0.7206 0.00%
2021-05-31 0 0.700 0.670 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.670 0.700 0.700 0.700 20,000 0.7000 -2.78%
2021-05-28 0 0.720 0.650 0.720 0.660 0.720 264,000 181,820 0.6887 0.720 0.650 0.720 0.660 0.720 264,000 0.6887 5.88%
2021-05-27 0 0.680 0.640 0.690 0.700 0.700 10,000 7,000 0.7000 0.680 0.640 0.690 0.700 0.700 10,000 0.7000 -1.45%
2021-05-26 0 0.690 0.660 0.690 0.670 0.730 164,000 111,800 0.6817 0.690 0.660 0.690 0.670 0.730 164,000 0.6817 6.15%
2021-05-25 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2021-05-24 0 0.650 0.640 0.670 - - 0 0 - 0.650 0.640 0.670 - - 0 - 0.00%
2021-05-21 0 0.650 0.640 0.670 0.630 0.660 336,000 216,740 0.6451 0.650 0.640 0.670 0.630 0.660 336,000 0.6451 0.00%
2021-05-20 0 0.650 0.640 0.670 0.630 0.690 1,770,000 1,162,300 0.6567 0.650 0.640 0.670 0.630 0.690 1,770,000 0.6567 -9.72%
2021-05-18 0 0.720 0.710 0.720 0.710 0.720 174,000 123,560 0.7101 0.720 0.710 0.720 0.710 0.720 174,000 0.7101 1.41%
2021-05-17 0 0.710 0.690 0.720 0.690 0.710 176,000 123,640 0.7025 0.710 0.690 0.720 0.690 0.710 176,000 0.7025 -2.74%
2021-05-14 0 0.730 0.710 0.730 0.730 0.760 298,000 220,800 0.7409 0.730 0.710 0.730 0.730 0.760 298,000 0.7409 -2.67%
2021-05-13 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2021-05-12 0 0.750 0.710 0.750 0.710 0.780 466,000 348,300 0.7474 0.750 0.710 0.750 0.710 0.780 466,000 0.7474 5.63%
2021-05-11 0 0.710 0.710 0.740 0.700 0.760 766,000 555,800 0.7256 0.710 0.710 0.740 0.700 0.760 766,000 0.7256 -2.74%
2021-05-10 0 0.730 0.700 0.740 0.710 0.770 266,000 196,880 0.7402 0.730 0.700 0.740 0.710 0.770 266,000 0.7402 2.82%
2021-05-07 0 0.710 0.710 0.740 0.710 0.710 128,000 90,880 0.7100 0.710 0.710 0.740 0.710 0.710 128,000 0.7100 1.43%
2021-05-06 0 0.700 0.700 0.720 0.680 0.700 34,000 23,280 0.6847 0.700 0.700 0.720 0.680 0.700 34,000 0.6847 -4.11%
2021-05-05 0 0.730 0.700 0.730 0.660 0.760 392,000 278,180 0.7096 0.730 0.700 0.730 0.660 0.760 392,000 0.7096 10.61%
2021-05-04 0 0.660 0.660 0.690 0.640 0.660 102,000 65,580 0.6429 0.660 0.660 0.690 0.640 0.660 102,000 0.6429 -1.49%
2021-05-03 0 0.670 0.660 0.690 0.630 0.700 926,000 613,520 0.6625 0.670 0.660 0.690 0.630 0.700 926,000 0.6625 -9.46%
2021-04-30 0 0.740 0.710 0.740 0.740 0.740 30,000 22,200 0.7400 0.740 0.710 0.740 0.740 0.740 30,000 0.7400 0.00%
2021-04-29 0 0.740 0.680 0.740 0.660 0.740 88,000 61,860 0.7030 0.740 0.680 0.740 0.660 0.740 88,000 0.7030 2.78%
2021-04-28 0 0.720 0.710 0.740 - - 2,000 1,440 0.7200 0.720 0.710 0.740 - - 2,000 0.7200 0.00%
2021-04-27 0 0.720 0.710 0.740 0.720 0.760 72,000 52,120 0.7239 0.720 0.710 0.740 0.720 0.760 72,000 0.7239 -2.70%
2021-04-26 0 0.740 0.710 0.740 0.750 0.770 86,000 64,700 0.7523 0.740 0.710 0.740 0.750 0.770 86,000 0.7523 0.00%
2021-04-23 0 0.740 0.710 0.740 0.740 0.740 20,000 14,800 0.7400 0.740 0.710 0.740 0.740 0.740 20,000 0.7400 0.00%
2021-04-22 0 0.740 0.710 0.740 0.710 0.750 112,000 82,300 0.7348 0.740 0.710 0.740 0.710 0.750 112,000 0.7348 4.23%
2021-04-21 0 0.710 0.690 0.710 0.710 0.740 130,000 93,620 0.7202 0.710 0.690 0.710 0.710 0.740 130,000 0.7202 -1.39%
2021-04-20 0 0.720 0.720 0.740 0.700 0.740 746,000 528,700 0.7087 0.720 0.720 0.740 0.700 0.740 746,000 0.7087 -4.00%
2021-04-19 0 0.750 0.730 0.750 0.710 0.770 1,424,000 1,030,580 0.7237 0.750 0.730 0.750 0.710 0.770 1,424,000 0.7237 -3.85%
2021-04-16 0 0.780 0.730 0.780 0.740 0.780 146,000 109,160 0.7477 0.780 0.730 0.780 0.740 0.780 146,000 0.7477 2.63%
2021-04-15 0 0.760 0.730 0.770 0.730 0.800 42,000 32,080 0.7638 0.760 0.730 0.770 0.730 0.800 42,000 0.7638 0.00%
2021-04-14 0 0.760 0.750 0.800 0.720 0.780 500,000 377,460 0.7549 0.760 0.750 0.800 0.720 0.780 500,000 0.7549 -2.56%
2021-04-13 0 0.780 0.750 0.780 0.780 0.780 52,000 40,560 0.7800 0.780 0.750 0.780 0.780 0.780 52,000 0.7800 0.00%
2021-04-12 0 0.780 0.730 0.780 0.780 0.850 212,000 172,280 0.8126 0.780 0.730 0.780 0.780 0.850 212,000 0.8126 -2.50%
2021-04-09 0 0.800 0.770 0.800 0.770 0.830 166,000 133,420 0.8037 0.800 0.770 0.800 0.770 0.830 166,000 0.8037 3.90%
2021-04-08 0 0.770 0.770 0.800 0.770 0.830 406,000 322,560 0.7945 0.770 0.770 0.800 0.770 0.830 406,000 0.7945 -4.94%
2021-04-07 0 0.810 0.750 0.810 0.700 0.930 738,000 644,180 0.8729 0.810 0.750 0.810 0.700 0.930 738,000 0.8729 20.90%
2021-04-01 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2021-03-31 0 0.670 0.620 0.680 0.690 0.690 28,000 19,320 0.6900 0.670 0.620 0.680 0.690 0.690 28,000 0.6900 0.00%
2021-03-30 0 0.670 0.630 0.730 0.670 0.740 94,000 63,200 0.6723 0.670 0.630 0.730 0.670 0.740 94,000 0.6723 -1.47%
2021-03-29 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 3.03%
2021-03-26 0 0.660 0.660 0.680 0.650 0.690 182,000 122,500 0.6731 0.660 0.660 0.680 0.650 0.690 182,000 0.6731 0.00%
2021-03-25 0 0.660 0.660 0.680 0.660 0.700 28,000 19,320 0.6900 0.660 0.660 0.680 0.660 0.700 28,000 0.6900 1.54%
2021-03-24 0 0.650 0.480 0.650 0.650 0.700 228,000 154,920 0.6795 0.650 0.480 0.650 0.650 0.700 228,000 0.6795 -7.14%
2021-03-23 0 0.700 0.700 0.730 0.700 0.730 46,000 33,280 0.7235 0.700 0.700 0.730 0.700 0.730 46,000 0.7235 -4.11%
2021-03-22 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2021-03-19 0 0.730 0.710 0.740 0.710 0.760 206,000 148,520 0.7210 0.730 0.710 0.740 0.710 0.760 206,000 0.7210 0.00%
2021-03-18 0 0.730 0.710 0.730 0.710 0.750 252,000 182,160 0.7229 0.730 0.710 0.730 0.710 0.750 252,000 0.7229 0.00%
2021-03-17 0 0.730 0.730 0.770 0.720 0.740 16,000 11,660 0.7288 0.730 0.730 0.770 0.720 0.740 16,000 0.7288 -1.35%
2021-03-16 0 0.740 0.730 0.780 0.740 0.790 98,000 76,360 0.7792 0.740 0.730 0.780 0.740 0.790 98,000 0.7792 1.37%
2021-03-15 0 0.730 0.710 0.760 - - 0 0 - 0.730 0.710 0.760 - - 0 - 0.00%
2021-03-12 0 0.730 0.720 0.760 0.730 0.770 54,000 39,940 0.7396 0.730 0.720 0.760 0.730 0.770 54,000 0.7396 0.00%
2021-03-11 0 0.730 0.730 0.760 0.730 0.740 34,000 25,000 0.7353 0.730 0.730 0.760 0.730 0.740 34,000 0.7353 0.00%
2021-03-10 0 0.730 0.730 0.780 0.730 0.800 4,000 3,060 0.7650 0.730 0.730 0.780 0.730 0.800 4,000 0.7650 -2.67%
2021-03-09 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - -2.60%
2021-03-08 0 0.770 0.740 0.770 0.720 0.790 304,000 222,000 0.7303 0.770 0.740 0.770 0.720 0.790 304,000 0.7303 0.00%
2021-03-05 0 0.770 0.760 0.770 0.760 0.820 342,000 264,800 0.7743 0.770 0.760 0.770 0.760 0.820 342,000 0.7743 1.32%
2021-03-04 0 0.760 0.760 0.780 0.750 0.800 280,000 216,940 0.7748 0.760 0.760 0.780 0.750 0.800 280,000 0.7748 -8.43%
2021-03-03 0 0.830 0.830 0.840 0.780 0.820 428,000 337,280 0.7880 0.830 0.830 0.840 0.780 0.820 428,000 0.7880 -1.19%
2021-03-02 0 0.840 0.820 0.840 0.840 0.840 44,000 36,960 0.8400 0.840 0.820 0.840 0.840 0.840 44,000 0.8400 2.44%
2021-03-01 0 0.820 0.820 0.860 0.800 0.820 52,000 42,320 0.8138 0.820 0.820 0.860 0.800 0.820 52,000 0.8138 2.50%
2021-02-26 0 0.800 0.800 0.830 0.800 0.830 526,000 429,700 0.8169 0.800 0.800 0.830 0.800 0.830 526,000 0.8169 -6.98%
2021-02-25 0 0.860 0.830 0.870 0.820 0.870 114,000 96,120 0.8432 0.860 0.830 0.870 0.820 0.870 114,000 0.8432 2.38%
2021-02-24 0 0.840 0.800 0.850 0.810 0.880 1,026,000 884,200 0.8618 0.840 0.800 0.850 0.810 0.880 1,026,000 0.8618 0.00%
2021-02-23 0 0.840 0.810 0.840 0.810 0.860 346,000 293,340 0.8478 0.840 0.810 0.840 0.810 0.860 346,000 0.8478 5.00%
2021-02-22 0 0.800 0.800 0.830 0.770 0.850 1,346,000 1,105,480 0.8213 0.800 0.800 0.830 0.770 0.850 1,346,000 0.8213 3.90%
2021-02-19 0 0.770 0.750 0.770 0.760 0.770 42,000 32,240 0.7676 0.770 0.750 0.770 0.760 0.770 42,000 0.7676 1.32%
2021-02-18 0 0.760 0.740 0.780 0.720 0.800 756,000 566,280 0.7490 0.760 0.740 0.780 0.720 0.800 756,000 0.7490 -1.30%
2021-02-17 0 0.770 0.760 0.770 0.750 0.790 68,000 52,720 0.7753 0.770 0.760 0.770 0.750 0.790 68,000 0.7753 2.67%
2021-02-16 0 0.750 0.750 0.780 0.740 0.780 408,000 303,780 0.7446 0.750 0.750 0.780 0.740 0.780 408,000 0.7446 -2.60%
2021-02-11 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2021-02-10 0 0.770 0.750 0.770 0.720 0.770 100,000 73,220 0.7322 0.770 0.750 0.770 0.720 0.770 100,000 0.7322 2.67%
2021-02-09 0 0.750 0.750 0.780 0.720 0.880 3,222,000 2,484,040 0.7710 0.750 0.750 0.780 0.720 0.880 3,222,000 0.7710 0.00%
2021-02-08 0 0.750 0.740 0.770 0.750 0.770 206,000 155,700 0.7558 0.750 0.740 0.770 0.750 0.770 206,000 0.7558 -2.60%
2021-02-05 0 0.770 0.750 0.780 0.720 0.780 214,000 159,380 0.7448 0.770 0.750 0.780 0.720 0.780 214,000 0.7448 2.67%
2021-02-04 0 0.750 0.750 0.760 0.750 0.770 36,000 27,340 0.7594 0.750 0.750 0.760 0.750 0.770 36,000 0.7594 -2.60%
2021-02-03 0 0.770 0.770 0.800 0.770 0.800 162,000 126,540 0.7811 0.770 0.770 0.800 0.770 0.800 162,000 0.7811 -2.53%
2021-02-02 0 0.790 0.760 0.800 0.760 0.800 104,000 83,100 0.7990 0.790 0.760 0.800 0.760 0.800 104,000 0.7990 -1.25%
2021-02-01 0 0.800 0.750 0.800 0.750 0.800 54,000 43,000 0.7963 0.800 0.750 0.800 0.750 0.800 54,000 0.7963 3.90%
2021-01-29 0 0.770 0.770 0.780 0.770 0.800 210,000 162,140 0.7721 0.770 0.770 0.780 0.770 0.800 210,000 0.7721 0.00%
2021-01-28 0 0.770 0.760 0.770 0.750 0.850 336,000 258,660 0.7698 0.770 0.760 0.770 0.750 0.850 336,000 0.7698 -2.53%
2021-01-27 0 0.790 0.790 0.810 0.730 0.820 1,002,000 756,940 0.7554 0.790 0.790 0.810 0.730 0.820 1,002,000 0.7554 1.28%
2021-01-26 0 0.780 0.780 0.810 0.780 0.780 120,000 93,840 0.7820 0.780 0.780 0.810 0.780 0.780 120,000 0.7820 -1.27%
2021-01-25 0 0.790 0.790 0.800 0.790 0.850 66,000 53,140 0.8052 0.790 0.790 0.800 0.790 0.850 66,000 0.8052 2.60%
2021-01-22 0 0.770 0.770 0.800 0.750 0.830 1,530,000 1,211,140 0.7916 0.770 0.770 0.800 0.750 0.830 1,530,000 0.7916 0.00%
2021-01-21 0 0.770 0.770 0.790 0.770 0.780 156,000 120,940 0.7753 0.770 0.770 0.790 0.770 0.780 156,000 0.7753 -2.53%
2021-01-20 0 0.790 0.790 0.800 0.790 0.890 196,000 157,720 0.8047 0.790 0.790 0.800 0.790 0.890 196,000 0.8047 -5.95%
2021-01-19 0 0.840 0.810 0.840 0.750 0.850 932,000 787,020 0.8444 0.840 0.810 0.840 0.750 0.850 932,000 0.8444 6.33%
2021-01-18 0 0.790 0.790 0.810 0.790 0.820 22,000 17,880 0.8127 0.790 0.790 0.810 0.790 0.820 22,000 0.8127 1.28%
2021-01-15 0 0.780 0.780 0.790 0.770 0.800 698,000 555,880 0.7964 0.780 0.780 0.790 0.770 0.800 698,000 0.7964 -2.50%
2021-01-14 0 0.800 0.800 0.810 0.780 0.870 530,000 424,180 0.8003 0.800 0.800 0.810 0.780 0.870 530,000 0.8003 -2.44%
2021-01-13 0 0.820 0.820 0.860 0.800 0.880 538,000 452,220 0.8406 0.820 0.820 0.860 0.800 0.880 538,000 0.8406 -3.53%
2021-01-12 0 0.850 0.810 0.860 0.780 0.850 384,000 312,100 0.8128 0.850 0.810 0.860 0.780 0.850 384,000 0.8128 2.41%
2021-01-11 0 0.830 0.830 0.860 0.830 0.950 1,124,000 987,580 0.8786 0.830 0.830 0.860 0.830 0.950 1,124,000 0.8786 0.00%
2021-01-08 0 0.830 0.830 0.850 0.830 0.870 322,000 273,960 0.8508 0.830 0.830 0.850 0.830 0.870 322,000 0.8508 -2.35%
2021-01-07 0 0.850 0.810 0.850 0.790 0.860 94,000 79,520 0.8460 0.850 0.810 0.850 0.790 0.860 94,000 0.8460 4.94%
2021-01-06 0 0.810 0.800 0.840 0.810 0.850 272,000 228,420 0.8398 0.810 0.800 0.840 0.810 0.850 272,000 0.8398 -1.22%
2021-01-05 0 0.820 0.820 0.860 0.810 0.900 1,956,000 1,681,860 0.8598 0.820 0.820 0.860 0.810 0.900 1,956,000 0.8598 2.50%
2021-01-04 0 0.800 0.800 0.820 0.740 0.830 358,000 280,160 0.7826 0.800 0.800 0.820 0.740 0.830 358,000 0.7826 -4.76%
2020-12-31 0 0.840 0.810 0.840 0.760 0.890 198,000 164,560 0.8311 0.840 0.810 0.840 0.760 0.890 198,000 0.8311 -2.33%
2020-12-30 0 0.860 0.830 0.860 0.730 0.950 4,260,000 3,651,960 0.8573 0.860 0.830 0.860 0.730 0.950 4,260,000 0.8573 17.81%
2020-12-29 0 0.730 0.750 0.790 0.730 0.840 3,238,000 2,588,840 0.7995 0.730 0.750 0.790 0.730 0.840 3,238,000 0.7995 -1.35%
2020-12-28 0 0.740 0.740 0.770 0.600 0.770 2,368,000 1,554,680 0.6565 0.740 0.740 0.770 0.600 0.770 2,368,000 0.6565 5.71%
2020-12-24 0 0.700 0.590 0.700 0.600 0.700 34,000 22,480 0.6612 0.700 0.590 0.700 0.600 0.700 34,000 0.6612 6.06%
2020-12-23 0 0.660 0.620 0.660 0.660 0.660 244,000 161,040 0.6600 0.660 0.620 0.660 0.660 0.660 244,000 0.6600 0.00%
2020-12-22 0 0.660 0.610 0.660 0.620 0.680 482,000 307,840 0.6387 0.660 0.610 0.660 0.620 0.680 482,000 0.6387 6.45%
2020-12-21 0 0.620 0.620 0.650 0.620 0.690 938,000 599,980 0.6396 0.620 0.620 0.650 0.620 0.690 938,000 0.6396 -11.43%
2020-12-18 0 0.700 0.680 0.700 0.640 0.720 1,326,000 907,160 0.6841 0.700 0.680 0.700 0.640 0.720 1,326,000 0.6841 -1.41%
2020-12-17 0 0.710 0.690 0.710 0.670 0.790 564,000 402,540 0.7137 0.710 0.690 0.710 0.670 0.790 564,000 0.7137 -10.13%
2020-12-16 0 0.790 0.780 0.790 0.730 0.840 712,000 548,440 0.7703 0.790 0.780 0.790 0.730 0.840 712,000 0.7703 -1.25%
2020-12-15 0 0.800 0.790 0.800 0.690 0.860 3,052,000 2,389,980 0.7831 0.800 0.790 0.800 0.690 0.860 3,052,000 0.7831 -2.44%
2020-12-14 0 0.820 0.790 0.820 0.475 0.900 7,304,000 5,661,620 0.7751 0.820 0.790 0.820 0.475 0.900 7,304,000 0.7751 74.47%
2020-12-11 0 0.470 0.465 0.470 0.435 0.480 650,000 300,310 0.4620 0.470 0.465 0.470 0.435 0.480 650,000 0.4620 14.63%
2020-12-10 0 0.410 0.410 0.465 0.410 0.475 304,000 135,830 0.4468 0.410 0.410 0.465 0.410 0.475 304,000 0.4468 -2.38%
2020-12-09 0 0.420 0.420 0.465 0.420 0.420 2,000 840 0.4200 0.420 0.420 0.465 0.420 0.420 2,000 0.4200 2.44%
2020-12-08 0 0.410 0.405 0.470 0.410 0.445 112,000 47,730 0.4262 0.410 0.405 0.470 0.410 0.445 112,000 0.4262 0.00%
2020-12-07 0 0.410 0.400 0.455 0.405 0.415 44,000 17,910 0.4070 0.410 0.400 0.455 0.405 0.415 44,000 0.4070 -6.82%
2020-12-04 0 0.440 0.410 0.440 - - 4,000 1,760 0.4400 0.440 0.410 0.440 - - 4,000 0.4400 0.00%
2020-12-03 0 0.440 0.410 0.455 - - 0 0 - 0.440 0.410 0.455 - - 0 - 0.00%
2020-12-02 0 0.440 0.375 0.440 - - 0 0 - 0.440 0.375 0.440 - - 0 - 0.00%
2020-12-01 0 0.440 0.360 0.440 - - 0 0 - 0.440 0.360 0.440 - - 0 - 0.00%
2020-11-30 0 0.440 0.415 0.440 0.460 0.460 6,000 2,760 0.4600 0.440 0.415 0.440 0.460 0.460 6,000 0.4600 0.00%
2020-11-27 0 0.440 0.415 0.440 0.440 0.470 110,000 49,590 0.4508 0.440 0.415 0.440 0.440 0.470 110,000 0.4508 -3.30%
2020-11-26 0 0.455 0.405 0.455 0.405 0.455 28,000 11,550 0.4125 0.455 0.405 0.455 0.405 0.455 28,000 0.4125 8.33%
2020-11-25 0 0.420 0.400 0.420 0.395 0.450 196,000 81,490 0.4158 0.420 0.400 0.420 0.395 0.450 196,000 0.4158 2.44%
2020-11-24 0 0.410 0.395 0.450 - - 0 0 - 0.410 0.395 0.450 - - 0 - 0.00%
2020-11-23 0 0.410 0.385 0.420 0.410 0.425 40,000 16,850 0.4213 0.410 0.385 0.420 0.410 0.425 40,000 0.4213 0.00%
2020-11-20 0 0.410 0.410 0.415 0.410 0.415 44,000 18,220 0.4141 0.410 0.410 0.415 0.410 0.415 44,000 0.4141 0.00%
2020-11-19 0 0.410 0.390 0.415 0.410 0.410 12,000 4,920 0.4100 0.410 0.390 0.415 0.410 0.410 12,000 0.4100 0.00%
2020-11-18 0 0.410 0.390 0.410 0.390 0.420 354,000 143,820 0.4063 0.410 0.390 0.410 0.390 0.420 354,000 0.4063 9.33%
2020-11-17 0 0.375 0.375 0.395 0.370 0.370 30,000 11,100 0.3700 0.375 0.375 0.395 0.370 0.370 30,000 0.3700 -1.32%
2020-11-16 0 0.380 0.380 0.395 0.365 0.380 206,000 76,610 0.3719 0.380 0.380 0.395 0.365 0.380 206,000 0.3719 0.00%
2020-11-13 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2020-11-12 0 0.380 0.380 0.400 0.380 0.400 34,000 13,520 0.3976 0.380 0.380 0.400 0.380 0.400 34,000 0.3976 -3.80%
2020-11-11 0 0.395 0.375 0.395 0.385 0.395 8,000 3,120 0.3900 0.395 0.375 0.395 0.385 0.395 8,000 0.3900 2.60%
2020-11-10 0 0.385 0.375 0.380 0.380 0.385 94,000 35,880 0.3817 0.385 0.375 0.380 0.380 0.385 94,000 0.3817 -3.75%
2020-11-09 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2020-11-06 0 0.400 0.380 0.395 - - 0 0 - 0.400 0.380 0.395 - - 0 - -2.44%
2020-11-05 0 0.410 0.390 0.400 0.415 0.415 2,000 830 0.4150 0.410 0.390 0.400 0.415 0.415 2,000 0.4150 2.50%
2020-11-04 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2020-11-03 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2020-11-02 0 0.400 0.390 0.395 0.390 0.400 206,000 80,440 0.3905 0.400 0.390 0.395 0.390 0.400 206,000 0.3905 -5.88%
2020-10-30 0 0.425 0.390 0.425 0.395 0.440 164,000 69,470 0.4236 0.425 0.390 0.425 0.395 0.440 164,000 0.4236 8.97%
2020-10-29 0 0.390 0.385 0.410 0.365 0.415 144,000 56,380 0.3915 0.390 0.385 0.410 0.365 0.415 144,000 0.3915 -6.02%
2020-10-28 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2020-10-27 0 0.415 0.390 0.415 0.415 0.440 20,000 8,410 0.4205 0.415 0.390 0.415 0.415 0.440 20,000 0.4205 -1.19%
2020-10-23 0 0.420 0.380 0.420 0.375 0.420 24,000 9,340 0.3892 0.420 0.380 0.420 0.375 0.420 24,000 0.3892 5.00%
2020-10-22 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2020-10-21 0 0.400 0.380 0.400 0.375 0.400 62,000 24,150 0.3895 0.400 0.380 0.400 0.375 0.400 62,000 0.3895 0.00%
2020-10-20 0 0.400 0.375 0.395 0.415 0.420 10,000 4,160 0.4160 0.400 0.375 0.395 0.415 0.420 10,000 0.4160 -1.23%
2020-10-19 0 0.405 0.370 0.405 0.360 0.410 42,000 15,890 0.3783 0.405 0.370 0.405 0.360 0.410 42,000 0.3783 1.25%
2020-10-16 0 0.400 0.315 0.400 - - 0 0 - 0.400 0.315 0.400 - - 0 - 0.00%
2020-10-15 0 0.400 0.385 0.400 0.395 0.430 278,000 115,040 0.4138 0.400 0.385 0.400 0.395 0.430 278,000 0.4138 -5.88%
2020-10-14 0 0.425 0.395 0.425 0.385 0.425 324,000 128,840 0.3977 0.425 0.395 0.425 0.385 0.425 324,000 0.3977 6.25%
2020-10-12 0 0.400 0.385 0.400 0.375 0.430 20,000 8,120 0.4060 0.400 0.385 0.400 0.375 0.430 20,000 0.4060 0.00%
2020-10-09 0 0.400 0.375 0.400 0.395 0.420 416,000 165,910 0.3988 0.400 0.375 0.400 0.395 0.420 416,000 0.3988 1.27%
2020-10-08 0 0.395 0.365 0.395 0.370 0.400 66,000 25,300 0.3833 0.395 0.365 0.395 0.370 0.400 66,000 0.3833 1.28%
2020-10-07 0 0.390 0.385 0.395 0.390 0.395 32,000 12,490 0.3903 0.390 0.385 0.395 0.390 0.395 32,000 0.3903 0.00%
2020-10-06 0 0.390 0.360 0.390 0.365 0.390 36,000 13,440 0.3733 0.390 0.360 0.390 0.365 0.390 36,000 0.3733 -1.27%
2020-10-05 0 0.395 0.380 0.395 0.355 0.395 184,000 68,880 0.3743 0.395 0.380 0.395 0.355 0.395 184,000 0.3743 -1.25%
2020-09-30 0 0.400 0.385 0.400 0.390 0.400 69,000 27,430 0.3975 0.400 0.385 0.400 0.390 0.400 69,000 0.3975 -2.44%
2020-09-29 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2020-09-28 0 0.410 0.390 0.410 0.385 0.420 176,000 70,170 0.3987 0.410 0.390 0.410 0.385 0.420 176,000 0.3987 -2.38%
2020-09-25 0 0.420 0.405 0.420 0.405 0.430 76,000 31,380 0.4129 0.420 0.405 0.420 0.405 0.430 76,000 0.4129 3.70%
2020-09-24 0 0.405 0.405 0.440 0.405 0.440 752,000 310,090 0.4124 0.405 0.405 0.440 0.405 0.440 752,000 0.4124 -10.00%
2020-09-23 0 0.450 0.440 0.450 0.440 0.465 156,000 68,880 0.4415 0.450 0.440 0.450 0.440 0.465 156,000 0.4415 1.12%
2020-09-22 0 0.445 0.440 0.450 0.440 0.450 128,000 56,830 0.4440 0.445 0.440 0.450 0.440 0.450 128,000 0.4440 -5.32%
2020-09-21 0 0.470 0.435 0.470 0.470 0.470 6,000 2,820 0.4700 0.470 0.435 0.470 0.470 0.470 6,000 0.4700 3.30%
2020-09-18 0 0.455 0.455 0.475 0.450 0.460 274,000 124,670 0.4550 0.455 0.455 0.475 0.450 0.460 274,000 0.4550 0.00%
2020-09-17 0 0.455 0.455 0.475 0.455 0.455 26,000 11,830 0.4550 0.455 0.455 0.475 0.455 0.455 26,000 0.4550 -4.21%
2020-09-16 0 0.475 0.455 0.480 0.455 0.475 270,000 126,660 0.4691 0.475 0.455 0.480 0.455 0.475 270,000 0.4691 4.40%
2020-09-15 0 0.455 0.455 0.475 0.445 0.460 388,000 176,540 0.4550 0.455 0.455 0.475 0.445 0.460 388,000 0.4550 0.00%
2020-09-14 0 0.455 0.455 0.480 0.450 0.475 82,000 37,950 0.4628 0.455 0.455 0.480 0.450 0.475 82,000 0.4628 -4.21%
2020-09-11 0 0.475 0.475 0.480 0.440 0.475 80,000 37,040 0.4630 0.475 0.475 0.480 0.440 0.475 80,000 0.4630 2.15%
2020-09-10 0 0.465 0.460 0.480 - - 0 0 - 0.465 0.460 0.480 - - 0 - 0.00%
2020-09-09 0 0.465 0.460 0.495 0.465 0.465 36,000 16,740 0.4650 0.465 0.460 0.495 0.465 0.465 36,000 0.4650 0.00%
2020-09-08 0 0.465 0.465 0.470 0.465 0.470 196,000 91,470 0.4667 0.465 0.465 0.470 0.465 0.470 196,000 0.4667 -2.11%
2020-09-07 0 0.475 0.475 0.485 0.470 0.475 446,000 209,950 0.4707 0.475 0.475 0.485 0.470 0.475 446,000 0.4707 -2.06%
2020-09-04 0 0.485 0.460 0.495 0.455 0.495 264,000 120,610 0.4569 0.485 0.460 0.495 0.455 0.495 264,000 0.4569 5.43%
2020-09-03 0 0.460 0.455 0.480 0.440 0.480 48,000 22,780 0.4746 0.460 0.455 0.480 0.440 0.480 48,000 0.4746 -1.08%
2020-09-02 0 0.465 0.465 0.480 0.465 0.470 104,000 48,790 0.4691 0.465 0.465 0.480 0.465 0.470 104,000 0.4691 -3.12%
2020-09-01 0 0.480 0.470 0.495 0.470 0.480 534,000 255,680 0.4788 0.480 0.470 0.495 0.470 0.480 534,000 0.4788 0.00%
2020-08-31 0 0.480 0.465 0.495 - - 0 0 - 0.480 0.465 0.495 - - 0 - 0.00%
2020-08-28 0 0.480 0.475 0.480 0.480 0.480 380,000 182,400 0.4800 0.480 0.475 0.480 0.480 0.480 380,000 0.4800 1.05%
2020-08-27 0 0.475 0.475 0.495 0.475 0.485 632,000 305,250 0.4830 0.475 0.475 0.495 0.475 0.485 632,000 0.4830 -1.04%
2020-08-26 0 0.480 0.470 0.485 0.480 0.485 86,000 41,530 0.4829 0.480 0.470 0.485 0.480 0.485 86,000 0.4829 0.00%
2020-08-25 0 0.480 0.475 0.480 0.480 0.490 214,000 103,680 0.4845 0.480 0.475 0.480 0.480 0.490 214,000 0.4845 1.05%
2020-08-24 0 0.475 0.470 0.495 0.475 0.510 22,000 10,600 0.4818 0.475 0.470 0.495 0.475 0.510 22,000 0.4818 -2.06%
2020-08-21 0 0.485 0.470 0.485 0.470 0.490 34,000 16,140 0.4747 0.485 0.470 0.485 0.470 0.490 34,000 0.4747 -1.02%
2020-08-20 0 0.490 0.470 0.490 0.465 0.495 292,000 138,470 0.4742 0.490 0.470 0.490 0.465 0.495 292,000 0.4742 1.03%
2020-08-19 0 0.485 0.455 0.485 0.470 0.485 46,000 21,650 0.4707 0.485 0.455 0.485 0.470 0.485 46,000 0.4707 6.59%
2020-08-18 0 0.455 0.455 0.490 0.455 0.510 368,000 169,060 0.4594 0.455 0.455 0.490 0.455 0.510 368,000 0.4594 -4.21%
2020-08-17 0 0.475 0.475 0.510 0.455 0.490 848,000 400,090 0.4718 0.475 0.475 0.510 0.455 0.490 848,000 0.4718 -6.86%
2020-08-14 0 0.510 0.490 0.530 - - 0 0 - 0.510 0.490 0.530 - - 0 - 0.00%
2020-08-13 0 0.510 0.490 0.530 - - 0 0 - 0.510 0.490 0.530 - - 0 - 0.00%
2020-08-12 0 0.510 0.485 0.540 0.510 0.510 72,000 36,720 0.5100 0.510 0.485 0.540 0.510 0.510 72,000 0.5100 0.00%
2020-08-11 0 0.510 0.475 0.510 0.520 0.520 498,000 258,960 0.5200 0.510 0.475 0.510 0.520 0.520 498,000 0.5200 -3.77%
2020-08-10 0 0.530 0.530 0.540 0.470 0.490 52,000 25,240 0.4854 0.530 0.530 0.540 0.470 0.490 52,000 0.4854 1.92%
2020-08-07 0 0.520 0.520 0.550 0.510 0.520 76,000 38,960 0.5126 0.520 0.520 0.550 0.510 0.520 76,000 0.5126 1.96%
2020-08-06 0 0.510 0.470 0.520 0.510 0.520 4,000 2,060 0.5150 0.510 0.470 0.520 0.510 0.520 4,000 0.5150 2.00%
2020-08-05 0 0.500 0.480 0.530 0.500 0.500 30,000 15,000 0.5000 0.500 0.480 0.530 0.500 0.500 30,000 0.5000 -7.41%
2020-08-04 0 0.540 0.480 0.540 0.500 0.550 426,000 219,060 0.5142 0.540 0.480 0.540 0.500 0.550 426,000 0.5142 10.20%
2020-08-03 0 0.490 0.490 0.495 0.490 0.490 54,896 26,881 0.4897 0.490 0.490 0.495 0.490 0.490 54,896 0.4897 -1.01%
2020-07-31 0 0.495 0.470 0.495 0.480 0.495 56,000 27,240 0.4864 0.495 0.470 0.495 0.480 0.495 56,000 0.4864 1.02%
2020-07-30 0 0.490 0.475 0.495 0.465 0.530 794,000 410,340 0.5168 0.490 0.475 0.495 0.465 0.530 794,000 0.5168 -1.01%
2020-07-29 0 0.495 0.455 0.495 0.495 0.500 216,000 107,830 0.4992 0.495 0.455 0.495 0.495 0.500 216,000 0.4992 -1.00%
2020-07-28 0 0.500 0.455 0.500 0.430 0.500 94,000 42,550 0.4527 0.500 0.455 0.500 0.430 0.500 94,000 0.4527 1.01%
2020-07-27 0 0.495 0.450 0.500 0.480 0.495 6,000 2,910 0.4850 0.495 0.450 0.500 0.480 0.495 6,000 0.4850 11.24%
2020-07-24 0 0.445 0.445 0.455 0.430 0.485 208,000 93,830 0.4511 0.445 0.445 0.455 0.430 0.485 208,000 0.4511 -14.42%
2020-07-23 0 0.520 0.465 0.520 0.400 0.520 674,000 308,160 0.4572 0.520 0.465 0.520 0.400 0.520 674,000 0.4572 15.56%
2020-07-22 0 0.450 0.450 0.465 0.445 0.470 44,000 20,290 0.4611 0.450 0.450 0.465 0.445 0.470 44,000 0.4611 -5.26%
2020-07-21 0 0.475 0.460 0.475 0.430 0.500 3,354,000 1,507,220 0.4494 0.475 0.460 0.475 0.430 0.500 3,354,000 0.4494 -1.04%
2020-07-20 0 0.480 0.480 0.490 0.480 0.480 6,000 2,880 0.4800 0.480 0.480 0.490 0.480 0.480 6,000 0.4800 -1.03%
2020-07-17 0 0.485 0.485 0.500 0.485 0.510 298,000 148,380 0.4979 0.485 0.485 0.500 0.485 0.510 298,000 0.4979 -2.02%
2020-07-16 0 0.495 0.455 0.510 0.495 0.510 246,000 122,950 0.4998 0.495 0.455 0.510 0.495 0.510 246,000 0.4998 -2.94%
2020-07-15 0 0.510 0.500 0.520 0.510 0.510 24,000 12,240 0.5100 0.510 0.500 0.520 0.510 0.510 24,000 0.5100 0.00%
2020-07-14 0 0.510 0.500 0.520 0.495 0.510 778,000 393,490 0.5058 0.510 0.500 0.520 0.495 0.510 778,000 0.5058 0.00%
2020-07-13 0 0.510 0.500 0.510 0.500 0.510 522,000 265,100 0.5079 0.510 0.500 0.510 0.500 0.510 522,000 0.5079 0.00%
2020-07-10 0 0.510 0.500 0.510 0.500 0.550 534,000 272,620 0.5105 0.510 0.500 0.510 0.500 0.550 534,000 0.5105 2.00%
2020-07-09 0 0.500 0.500 0.510 0.490 0.510 462,000 232,890 0.5041 0.500 0.500 0.510 0.490 0.510 462,000 0.5041 2.04%
2020-07-08 0 0.490 0.490 0.495 0.490 0.510 146,000 73,390 0.5027 0.490 0.490 0.495 0.490 0.510 146,000 0.5027 -2.00%
2020-07-07 0 0.500 0.495 0.510 0.490 0.510 1,050,000 526,850 0.5018 0.500 0.495 0.510 0.490 0.510 1,050,000 0.5018 -1.96%
2020-07-06 0 0.510 0.510 0.520 0.490 0.520 1,348,000 673,560 0.4997 0.510 0.510 0.520 0.490 0.520 1,348,000 0.4997 0.00%
2020-07-03 0 0.510 0.510 0.520 0.500 0.510 29,000 14,670 0.5059 0.510 0.510 0.520 0.500 0.510 29,000 0.5059 2.00%
2020-07-02 0 0.500 0.485 0.500 0.500 0.520 248,000 127,960 0.5160 0.500 0.485 0.500 0.500 0.520 248,000 0.5160 -1.96%
2020-06-30 0 0.510 0.500 0.520 0.500 0.520 276,000 140,580 0.5093 0.510 0.500 0.520 0.500 0.520 276,000 0.5093 -1.92%
2020-06-29 0 0.520 0.500 0.520 0.495 0.520 208,000 104,240 0.5012 0.520 0.500 0.520 0.495 0.520 208,000 0.5012 4.00%
2020-06-26 0 0.500 0.500 0.510 0.485 0.510 158,000 78,380 0.4961 0.500 0.500 0.510 0.485 0.510 158,000 0.4961 -7.41%
2020-06-24 0 0.540 0.520 0.540 0.520 0.550 54,000 28,240 0.5230 0.540 0.520 0.540 0.520 0.550 54,000 0.5230 1.89%
2020-06-23 0 0.530 0.500 0.530 0.540 0.550 262,000 141,500 0.5401 0.530 0.500 0.530 0.540 0.550 262,000 0.5401 1.92%
2020-06-22 0 0.520 0.500 0.520 0.500 0.540 286,000 150,800 0.5273 0.520 0.500 0.520 0.500 0.540 286,000 0.5273 1.96%
2020-06-19 0 0.510 0.495 0.520 0.510 0.510 550,000 280,500 0.5100 0.510 0.495 0.520 0.510 0.510 550,000 0.5100 2.00%
2020-06-18 0 0.500 0.500 0.510 0.490 0.510 474,000 238,550 0.5033 0.500 0.500 0.510 0.490 0.510 474,000 0.5033 -1.96%
2020-06-17 0 0.510 0.500 0.510 0.510 0.520 456,000 232,860 0.5107 0.510 0.500 0.510 0.510 0.520 456,000 0.5107 0.00%
2020-06-16 0 0.510 0.485 0.510 0.510 0.510 180,000 91,800 0.5100 0.510 0.485 0.510 0.510 0.510 180,000 0.5100 0.00%
2020-06-15 0 0.510 0.510 0.520 0.510 0.510 328,000 167,280 0.5100 0.510 0.510 0.520 0.510 0.510 328,000 0.5100 -1.92%
2020-06-12 0 0.520 0.485 0.520 0.520 0.520 14,000 7,040 0.5029 0.520 0.485 0.520 0.520 0.520 14,000 0.5029 1.96%
2020-06-11 0 0.510 0.510 0.530 0.510 0.540 54,000 27,600 0.5111 0.510 0.510 0.530 0.510 0.540 54,000 0.5111 -8.93%
2020-06-10 0 0.560 0.500 0.560 0.500 0.560 224,000 116,080 0.5182 0.560 0.500 0.560 0.500 0.560 224,000 0.5182 7.69%
2020-06-09 0 0.520 0.500 0.520 0.500 0.530 42,000 21,060 0.5014 0.520 0.500 0.520 0.500 0.530 42,000 0.5014 0.00%
2020-06-08 0 0.520 0.495 0.520 0.495 0.520 220,000 111,920 0.5087 0.520 0.495 0.520 0.495 0.520 220,000 0.5087 0.00%
2020-06-05 0 0.520 0.495 0.520 0.495 0.520 42,000 20,920 0.4981 0.520 0.495 0.520 0.495 0.520 42,000 0.4981 0.00%
2020-06-04 0 0.520 0.495 0.520 0.480 0.520 296,000 148,000 0.5000 0.520 0.495 0.520 0.480 0.520 296,000 0.5000 1.96%
2020-06-03 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - -1.92%
2020-06-02 0 0.520 0.485 0.520 0.480 0.530 60,000 30,530 0.5088 0.520 0.485 0.520 0.480 0.530 60,000 0.5088 0.00%
2020-06-01 0 0.520 0.495 0.530 0.490 0.540 58,000 29,160 0.5028 0.520 0.495 0.530 0.490 0.540 58,000 0.5028 -1.89%
2020-05-29 0 0.530 0.480 0.530 0.500 0.530 30,000 15,060 0.5020 0.530 0.480 0.530 0.500 0.530 30,000 0.5020 6.00%
2020-05-28 0 0.500 0.485 0.500 0.485 0.500 98,000 48,530 0.4952 0.500 0.485 0.500 0.485 0.500 98,000 0.4952 0.00%
2020-05-27 0 0.500 0.490 0.510 0.500 0.500 68,000 34,000 0.5000 0.500 0.490 0.510 0.500 0.500 68,000 0.5000 -1.96%
2020-05-26 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - -1.92%
2020-05-25 0 0.520 0.500 0.520 0.480 0.520 394,000 195,450 0.4961 0.520 0.500 0.520 0.480 0.520 394,000 0.4961 7.22%
2020-05-22 0 0.485 0.450 0.490 0.450 0.500 322,000 154,900 0.4811 0.485 0.450 0.490 0.450 0.500 322,000 0.4811 -3.00%
2020-05-21 0 0.500 0.490 0.500 0.495 0.530 26,000 13,080 0.5031 0.500 0.490 0.500 0.495 0.530 26,000 0.5031 -1.96%
2020-05-20 0 0.510 0.510 0.540 0.510 0.540 148,000 77,120 0.5211 0.510 0.510 0.540 0.510 0.540 148,000 0.5211 -8.93%
2020-05-19 0 0.560 0.530 0.560 0.510 0.560 218,000 116,480 0.5343 0.560 0.530 0.560 0.510 0.560 218,000 0.5343 0.00%
2020-05-18 0 0.560 0.530 0.560 0.530 0.560 156,000 85,360 0.5472 0.560 0.530 0.560 0.530 0.560 156,000 0.5472 0.00%
2020-05-15 0 0.560 0.530 0.560 0.540 0.560 46,000 24,940 0.5422 0.560 0.530 0.560 0.540 0.560 46,000 0.5422 -3.45%
2020-05-14 0 0.580 0.520 0.590 0.530 0.580 182,000 100,840 0.5541 0.580 0.520 0.590 0.530 0.580 182,000 0.5541 5.45%
2020-05-13 0 0.550 0.530 0.550 0.510 0.560 238,000 126,660 0.5322 0.550 0.530 0.550 0.510 0.560 238,000 0.5322 -1.79%
2020-05-12 0 0.560 0.530 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.530 0.560 0.560 0.560 4,000 0.5600 1.82%
2020-05-11 0 0.550 0.540 0.550 0.540 0.560 190,000 105,900 0.5574 0.550 0.540 0.550 0.540 0.560 190,000 0.5574 -3.51%
2020-05-08 0 0.570 0.550 0.570 0.540 0.580 76,000 41,760 0.5495 0.570 0.550 0.570 0.540 0.580 76,000 0.5495 -1.72%
2020-05-07 0 0.580 0.530 0.580 0.540 0.580 26,000 14,200 0.5462 0.580 0.530 0.580 0.540 0.580 26,000 0.5462 0.00%
2020-05-06 0 0.580 0.540 0.590 0.550 0.590 56,000 31,000 0.5536 0.580 0.540 0.590 0.550 0.590 56,000 0.5536 1.75%
2020-05-05 0 0.570 0.540 0.570 0.580 0.580 2,000 1,160 0.5800 0.570 0.540 0.570 0.580 0.580 2,000 0.5800 -1.72%
2020-05-04 0 0.580 0.540 0.580 0.530 0.600 108,000 60,520 0.5604 0.580 0.540 0.580 0.530 0.600 108,000 0.5604 1.75%
2020-04-29 0 0.570 0.540 0.570 0.540 0.580 96,000 53,540 0.5577 0.570 0.540 0.570 0.540 0.580 96,000 0.5577 0.00%
2020-04-28 0 0.570 0.540 0.570 0.510 0.570 144,000 78,100 0.5424 0.570 0.540 0.570 0.510 0.570 144,000 0.5424 7.55%
2020-04-27 0 0.530 0.530 0.550 0.530 0.550 56,000 30,220 0.5396 0.530 0.530 0.550 0.530 0.550 56,000 0.5396 -7.02%
2020-04-24 0 0.570 0.540 0.560 0.540 0.570 292,000 159,740 0.5471 0.570 0.540 0.560 0.540 0.570 292,000 0.5471 -3.39%
2020-04-23 0 0.590 0.540 0.590 0.570 0.590 376,000 218,020 0.5798 0.590 0.540 0.590 0.570 0.590 376,000 0.5798 1.72%
2020-04-22 0 0.580 0.530 0.580 0.550 0.580 134,000 76,700 0.5724 0.580 0.530 0.580 0.550 0.580 134,000 0.5724 11.54%
2020-04-21 0 0.520 0.520 0.540 0.520 0.560 286,000 154,220 0.5392 0.520 0.520 0.540 0.520 0.560 286,000 0.5392 -11.86%
2020-04-20 0 0.590 0.570 0.590 0.550 0.590 566,000 321,900 0.5687 0.590 0.570 0.590 0.550 0.590 566,000 0.5687 9.26%
2020-04-17 0 0.540 0.495 0.540 0.520 0.550 510,000 274,800 0.5388 0.540 0.495 0.540 0.520 0.550 510,000 0.5388 9.09%
2020-04-16 0 0.495 0.510 0.520 0.470 0.520 422,000 213,760 0.5065 0.495 0.510 0.520 0.470 0.520 422,000 0.5065 1.02%
2020-04-15 0 0.490 0.470 0.490 0.450 0.540 964,000 462,380 0.4796 0.490 0.470 0.490 0.450 0.540 964,000 0.4796 -9.26%
2020-04-14 0 0.540 0.510 0.540 0.440 0.540 762,896 346,923 0.4547 0.540 0.510 0.540 0.440 0.540 762,896 0.4547 21.35%
2020-04-09 0 0.445 0.430 0.445 0.425 0.450 40,274,000 17,318,280 0.4300 0.445 0.430 0.445 0.425 0.450 40,274,000 0.4300 1.14%
2020-04-08 0 0.440 0.405 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.405 0.440 0.440 0.440 2,000 0.4400 2.33%
2020-04-07 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -1.15%
2020-04-06 0 0.435 0.405 0.440 0.445 0.445 16,000 7,120 0.4450 0.435 0.405 0.440 0.445 0.445 16,000 0.4450 0.00%
2020-04-03 0 0.435 0.400 0.435 0.395 0.435 86,000 35,670 0.4148 0.435 0.400 0.435 0.395 0.435 86,000 0.4148 4.82%
2020-04-02 0 0.415 0.400 0.415 0.400 0.415 184,000 74,530 0.4051 0.415 0.400 0.415 0.400 0.415 184,000 0.4051 -3.49%
2020-04-01 0 0.430 0.415 0.430 0.405 0.435 16,000 6,650 0.4156 0.430 0.415 0.430 0.405 0.435 16,000 0.4156 2.38%
2020-03-31 0 0.420 0.405 0.420 0.405 0.430 26,000 10,660 0.4100 0.420 0.405 0.420 0.405 0.430 26,000 0.4100 -4.55%
2020-03-30 0 0.440 0.425 0.435 0.425 0.440 48,000 20,430 0.4256 0.440 0.425 0.435 0.425 0.440 48,000 0.4256 -2.22%
2020-03-27 0 0.450 0.425 0.450 0.420 0.450 688,000 302,600 0.4398 0.450 0.425 0.450 0.420 0.450 688,000 0.4398 7.14%
2020-03-26 0 0.420 0.415 0.420 0.420 0.450 102,000 43,010 0.4217 0.420 0.415 0.420 0.420 0.450 102,000 0.4217 0.00%
2020-03-25 0 0.420 0.415 0.420 0.400 0.430 264,000 110,240 0.4176 0.420 0.415 0.420 0.400 0.430 264,000 0.4176 0.00%
2020-03-24 0 0.420 0.390 0.420 0.400 0.420 12,000 4,880 0.4067 0.420 0.390 0.420 0.400 0.420 12,000 0.4067 -1.18%
2020-03-23 0 0.425 0.405 0.425 0.415 0.425 128,000 53,140 0.4152 0.425 0.405 0.425 0.415 0.425 128,000 0.4152 1.19%
2020-03-20 0 0.420 0.405 0.420 0.390 0.425 1,020,000 410,110 0.4021 0.420 0.405 0.420 0.390 0.425 1,020,000 0.4021 2.44%
2020-03-19 0 0.410 0.385 0.410 0.385 0.420 1,260,000 523,140 0.4152 0.410 0.385 0.410 0.385 0.420 1,260,000 0.4152 0.00%
2020-03-18 0 0.410 0.390 0.415 0.395 0.440 600,000 245,740 0.4096 0.410 0.390 0.415 0.395 0.440 600,000 0.4096 2.50%
2020-03-17 0 0.400 0.380 0.400 0.365 0.410 296,000 113,660 0.3840 0.400 0.380 0.400 0.365 0.410 296,000 0.3840 2.56%
2020-03-16 0 0.390 0.390 0.395 0.385 0.425 558,000 230,190 0.4125 0.390 0.390 0.395 0.385 0.425 558,000 0.4125 -7.14%
2020-03-13 0 0.420 0.400 0.420 0.375 0.420 786,000 322,060 0.4097 0.420 0.400 0.420 0.375 0.420 786,000 0.4097 9.09%
2020-03-12 0 0.385 0.380 0.395 0.375 0.400 556,000 216,470 0.3893 0.385 0.380 0.395 0.375 0.400 556,000 0.3893 -3.75%
2020-03-11 0 0.400 0.385 0.400 0.365 0.420 628,000 254,020 0.4045 0.400 0.385 0.400 0.365 0.420 628,000 0.4045 1.27%
2020-03-10 0 0.395 0.370 0.395 0.355 0.400 292,000 111,160 0.3807 0.395 0.370 0.395 0.355 0.400 292,000 0.3807 3.95%
2020-03-09 0 0.380 0.355 0.380 0.360 0.380 112,000 40,950 0.3656 0.380 0.355 0.380 0.360 0.380 112,000 0.3656 4.11%
2020-03-06 0 0.365 0.360 0.365 0.360 0.380 564,000 207,180 0.3673 0.365 0.360 0.365 0.360 0.380 564,000 0.3673 -13.10%
2020-03-05 0 0.420 0.390 0.420 0.370 0.420 364,000 143,380 0.3939 0.420 0.390 0.420 0.370 0.420 364,000 0.3939 10.53%
2020-03-04 0 0.380 0.370 0.395 0.350 0.400 158,000 57,970 0.3669 0.380 0.370 0.395 0.350 0.400 158,000 0.3669 -1.30%
2020-03-03 0 0.385 0.380 0.385 0.380 0.385 310,000 119,260 0.3847 0.385 0.380 0.385 0.380 0.385 310,000 0.3847 0.00%
2020-03-02 0 0.385 0.370 0.385 0.365 0.385 84,000 31,550 0.3756 0.385 0.370 0.385 0.365 0.385 84,000 0.3756 -1.28%
2020-02-28 0 0.390 0.365 0.390 0.340 0.390 584,000 210,490 0.3604 0.390 0.365 0.390 0.340 0.390 584,000 0.3604 0.00%
2020-02-27 0 0.390 0.370 0.390 0.380 0.390 8,000 3,060 0.3825 0.390 0.370 0.390 0.380 0.390 8,000 0.3825 -1.27%
2020-02-26 0 0.395 0.370 0.395 0.370 0.400 14,000 5,240 0.3743 0.395 0.370 0.395 0.370 0.400 14,000 0.3743 0.00%
2020-02-25 0 0.395 0.380 0.400 0.395 0.400 32,000 12,790 0.3997 0.395 0.380 0.400 0.395 0.400 32,000 0.3997 -1.25%
2020-02-24 0 0.400 0.370 0.400 0.370 0.400 516,000 199,730 0.3871 0.400 0.370 0.400 0.370 0.400 516,000 0.3871 0.00%
2020-02-21 0 0.400 0.365 0.400 0.365 0.410 314,000 119,420 0.3803 0.400 0.365 0.400 0.365 0.410 314,000 0.3803 1.27%
2020-02-20 0 0.395 0.385 0.400 0.385 0.395 94,000 36,970 0.3933 0.395 0.385 0.400 0.385 0.395 94,000 0.3933 0.00%
2020-02-19 0 0.395 0.380 0.395 0.380 0.420 94,000 36,130 0.3844 0.395 0.380 0.395 0.380 0.420 94,000 0.3844 2.60%
2020-02-18 0 0.385 0.385 0.390 0.370 0.390 48,000 18,140 0.3779 0.385 0.385 0.390 0.370 0.390 48,000 0.3779 -1.28%
2020-02-17 0 0.390 0.385 0.390 0.350 0.390 322,000 118,700 0.3686 0.390 0.385 0.390 0.350 0.390 322,000 0.3686 0.00%
2020-02-14 0 0.390 0.375 0.390 0.370 0.390 212,000 79,710 0.3760 0.390 0.375 0.390 0.370 0.390 212,000 0.3760 0.00%
2020-02-13 0 0.390 0.390 0.395 0.365 0.395 3,642,000 1,384,970 0.3803 0.390 0.390 0.395 0.365 0.395 3,642,000 0.3803 -2.50%
2020-02-12 0 0.400 0.375 0.400 0.375 0.410 42,000 16,800 0.4000 0.400 0.375 0.400 0.375 0.410 42,000 0.4000 1.27%
2020-02-11 0 0.395 0.385 0.395 0.375 0.400 264,000 102,780 0.3893 0.395 0.385 0.395 0.375 0.400 264,000 0.3893 -2.47%
2020-02-10 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - -1.22%
2020-02-07 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -2.38%
2020-02-06 0 0.420 0.395 0.420 0.420 0.420 6,000 2,520 0.4200 0.420 0.395 0.420 0.420 0.420 6,000 0.4200 0.00%
2020-02-05 0 0.420 0.400 0.420 0.395 0.420 92,000 36,640 0.3983 0.420 0.400 0.420 0.395 0.420 92,000 0.3983 -2.33%
2020-02-04 0 0.430 0.400 0.410 0.400 0.455 56,000 22,560 0.4029 0.430 0.400 0.410 0.400 0.455 56,000 0.4029 10.26%
2020-02-03 0 0.390 0.380 0.390 0.360 0.390 196,000 73,830 0.3767 0.390 0.380 0.390 0.360 0.390 196,000 0.3767 -1.27%
2020-01-31 0 0.395 0.385 0.390 0.395 0.430 74,000 30,040 0.4059 0.395 0.385 0.390 0.395 0.430 74,000 0.4059 0.00%
2020-01-30 0 0.395 0.395 0.400 0.395 0.420 136,000 55,740 0.4099 0.395 0.395 0.400 0.395 0.420 136,000 0.4099 -8.14%
2020-01-29 0 0.430 0.420 0.430 0.400 0.470 304,000 129,600 0.4263 0.430 0.420 0.430 0.400 0.470 304,000 0.4263 -8.51%
2020-01-24 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - -1.05%
2020-01-23 0 0.475 0.465 0.475 0.460 0.475 54,000 25,100 0.4648 0.475 0.465 0.475 0.460 0.475 54,000 0.4648 0.00%
2020-01-22 0 0.475 0.460 0.475 0.475 0.480 70,000 33,260 0.4751 0.475 0.460 0.475 0.475 0.480 70,000 0.4751 0.00%
2020-01-21 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2020-01-20 0 0.475 0.460 0.475 0.460 0.475 46,000 21,230 0.4615 0.475 0.460 0.475 0.460 0.475 46,000 0.4615 0.00%
2020-01-17 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2020-01-16 0 0.475 0.465 0.475 0.465 0.480 36,000 16,770 0.4658 0.475 0.465 0.475 0.465 0.480 36,000 0.4658 -1.04%
2020-01-15 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2020-01-14 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2020-01-13 0 0.480 0.470 0.480 0.465 0.490 92,000 43,020 0.4676 0.480 0.470 0.480 0.465 0.490 92,000 0.4676 -1.03%
2020-01-10 0 0.485 0.465 0.485 0.465 0.490 16,000 7,580 0.4738 0.485 0.465 0.485 0.465 0.490 16,000 0.4738 1.04%
2020-01-09 0 0.480 0.465 0.480 0.465 0.480 122,000 57,370 0.4702 0.480 0.465 0.480 0.465 0.480 122,000 0.4702 0.00%
2020-01-08 0 0.480 0.470 0.480 0.470 0.480 66,000 31,410 0.4759 0.480 0.470 0.480 0.470 0.480 66,000 0.4759 -2.04%
2020-01-07 0 0.490 0.480 0.490 0.490 0.490 382,000 187,180 0.4900 0.490 0.480 0.490 0.490 0.490 382,000 0.4900 0.00%
2020-01-06 0 0.490 0.485 0.490 0.485 0.520 178,000 86,840 0.4879 0.490 0.485 0.490 0.485 0.520 178,000 0.4879 0.00%
2020-01-03 0 0.490 0.480 0.490 0.480 0.520 72,000 35,210 0.4890 0.490 0.480 0.490 0.480 0.520 72,000 0.4890 0.00%
2020-01-02 0 0.490 0.480 0.495 0.475 0.490 150,000 72,200 0.4813 0.490 0.480 0.495 0.475 0.490 150,000 0.4813 0.00%
2019-12-31 0 0.490 0.470 0.490 0.475 0.500 86,000 41,890 0.4871 0.490 0.470 0.490 0.475 0.500 86,000 0.4871 1.03%
2019-12-30 0 0.485 0.470 0.485 0.480 0.485 16,000 7,690 0.4806 0.485 0.470 0.485 0.480 0.485 16,000 0.4806 0.00%
2019-12-27 0 0.485 0.470 0.485 0.460 0.490 426,000 204,710 0.4805 0.485 0.470 0.485 0.460 0.490 426,000 0.4805 -1.02%
2019-12-24 0 0.490 0.470 0.490 0.485 0.490 4,000 1,950 0.4875 0.490 0.470 0.490 0.485 0.490 4,000 0.4875 0.00%
2019-12-23 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2019-12-20 0 0.490 0.465 0.490 0.470 0.490 70,000 32,960 0.4709 0.490 0.465 0.490 0.470 0.490 70,000 0.4709 0.00%
2019-12-19 0 0.490 0.470 0.490 0.465 0.490 42,000 19,850 0.4726 0.490 0.470 0.490 0.465 0.490 42,000 0.4726 0.00%
2019-12-18 0 0.490 0.475 0.490 0.475 0.500 36,000 17,710 0.4919 0.490 0.475 0.490 0.475 0.500 36,000 0.4919 0.00%
2019-12-17 0 0.490 0.475 0.490 0.475 0.500 82,000 39,430 0.4809 0.490 0.475 0.490 0.475 0.500 82,000 0.4809 -2.00%
2019-12-16 0 0.500 0.475 0.500 0.475 0.540 28,000 13,980 0.4993 0.500 0.475 0.500 0.475 0.540 28,000 0.4993 1.01%
2019-12-13 0 0.495 0.475 0.495 0.475 0.500 54,000 25,740 0.4767 0.495 0.475 0.495 0.475 0.500 54,000 0.4767 2.06%
2019-12-12 0 0.485 0.475 0.485 0.485 0.490 32,000 15,530 0.4853 0.485 0.475 0.485 0.485 0.490 32,000 0.4853 3.19%
2019-12-11 0 0.470 0.465 0.470 0.470 0.495 68,000 32,090 0.4719 0.470 0.465 0.470 0.470 0.495 68,000 0.4719 -1.05%
2019-12-10 0 0.475 0.470 0.490 0.475 0.475 2,000 950 0.4750 0.475 0.470 0.490 0.475 0.475 2,000 0.4750 -3.06%
2019-12-09 0 0.490 0.465 0.480 0.465 0.500 38,000 18,270 0.4808 0.490 0.465 0.480 0.465 0.500 38,000 0.4808 0.00%
2019-12-06 0 0.490 0.465 0.490 0.450 0.500 58,000 27,410 0.4726 0.490 0.465 0.490 0.450 0.500 58,000 0.4726 0.00%
2019-12-05 0 0.490 0.470 0.490 0.470 0.510 164,000 79,370 0.4840 0.490 0.470 0.490 0.470 0.510 164,000 0.4840 2.08%
2019-12-04 0 0.480 0.470 0.480 0.445 0.500 382,000 174,970 0.4580 0.480 0.470 0.480 0.445 0.500 382,000 0.4580 -4.00%
2019-12-03 0 0.500 0.480 0.500 0.470 0.500 48,000 23,120 0.4817 0.500 0.480 0.500 0.470 0.500 48,000 0.4817 0.00%
2019-12-02 0 0.500 0.475 0.500 0.480 0.530 56,000 27,690 0.4945 0.500 0.475 0.500 0.480 0.530 56,000 0.4945 0.00%
2019-11-29 0 0.500 0.485 0.500 0.500 0.500 90,000 45,000 0.5000 0.500 0.485 0.500 0.500 0.500 90,000 0.5000 1.01%
2019-11-28 0 0.495 0.480 0.495 0.475 0.500 168,000 80,830 0.4811 0.495 0.480 0.495 0.475 0.500 168,000 0.4811 3.13%
2019-11-27 0 0.480 0.460 0.480 0.465 0.495 118,000 55,870 0.4735 0.480 0.460 0.480 0.465 0.495 118,000 0.4735 -4.00%
2019-11-26 0 0.500 0.485 0.500 0.485 0.500 86,000 41,940 0.4877 0.500 0.485 0.500 0.485 0.500 86,000 0.4877 0.00%
2019-11-25 0 0.500 0.480 0.500 0.470 0.520 156,000 75,090 0.4813 0.500 0.480 0.500 0.470 0.520 156,000 0.4813 2.04%
2019-11-22 0 0.490 0.475 0.490 0.470 0.500 104,000 50,990 0.4903 0.490 0.475 0.490 0.470 0.500 104,000 0.4903 2.08%
2019-11-21 0 0.480 0.470 0.480 0.470 0.530 768,000 372,960 0.4856 0.480 0.470 0.480 0.470 0.530 768,000 0.4856 -7.69%
2019-11-20 0 0.520 0.490 0.520 0.455 0.520 254,000 119,660 0.4711 0.520 0.490 0.520 0.455 0.520 254,000 0.4711 0.00%
2019-11-19 0 0.520 0.485 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.485 0.520 0.520 0.520 2,000 0.5200 4.00%
2019-11-18 0 0.500 0.480 0.500 0.485 0.560 112,000 56,450 0.5040 0.500 0.480 0.500 0.485 0.560 112,000 0.5040 -3.85%
2019-11-15 0 0.520 0.500 0.520 0.500 0.540 28,000 14,500 0.5179 0.520 0.500 0.520 0.500 0.540 28,000 0.5179 1.96%
2019-11-14 0 0.510 0.490 0.510 0.490 0.510 6,000 3,020 0.5033 0.510 0.490 0.510 0.490 0.510 6,000 0.5033 2.00%
2019-11-13 0 0.500 0.475 0.500 0.475 0.510 54,000 26,250 0.4861 0.500 0.475 0.500 0.475 0.510 54,000 0.4861 -1.96%
2019-11-12 0 0.510 0.490 0.510 0.485 0.510 82,000 40,450 0.4933 0.510 0.490 0.510 0.485 0.510 82,000 0.4933 2.00%
2019-11-11 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - -1.96%
2019-11-08 0 0.510 0.495 0.510 0.495 0.530 146,000 73,710 0.5049 0.510 0.495 0.510 0.495 0.530 146,000 0.5049 -3.77%
2019-11-07 0 0.530 0.500 0.530 0.500 0.530 118,000 59,460 0.5039 0.530 0.500 0.530 0.500 0.530 118,000 0.5039 0.00%
2019-11-06 0 0.530 0.500 0.530 0.510 0.540 116,000 59,620 0.5140 0.530 0.500 0.530 0.510 0.540 116,000 0.5140 -1.85%
2019-11-05 0 0.540 0.510 0.540 0.500 0.540 296,000 151,980 0.5134 0.540 0.510 0.540 0.500 0.540 296,000 0.5134 1.89%
2019-11-04 0 0.530 0.500 0.530 0.500 0.590 2,846,000 1,533,820 0.5389 0.530 0.500 0.530 0.500 0.590 2,846,000 0.5389 -10.17%
2019-11-01 0 0.590 0.570 0.590 0.560 0.590 576,000 328,220 0.5698 0.590 0.570 0.590 0.560 0.590 576,000 0.5698 3.51%
2019-10-31 0 0.570 0.560 0.570 0.540 0.580 1,662,000 938,100 0.5644 0.570 0.560 0.570 0.540 0.580 1,662,000 0.5644 1.79%
2019-10-30 0 0.560 0.540 0.560 0.530 0.580 1,362,000 746,960 0.5484 0.560 0.540 0.560 0.530 0.580 1,362,000 0.5484 0.00%
2019-10-29 0 0.560 0.550 0.560 0.520 0.560 2,378,000 1,283,700 0.5398 0.560 0.550 0.560 0.520 0.560 2,378,000 0.5398 5.66%
2019-10-28 0 0.530 0.520 0.530 0.520 0.580 1,792,000 967,180 0.5397 0.530 0.520 0.530 0.520 0.580 1,792,000 0.5397 -3.64%
2019-10-25 0 0.550 0.540 0.550 0.450 0.550 1,226,000 610,520 0.4980 0.550 0.540 0.550 0.450 0.550 1,226,000 0.4980 15.79%
2019-10-24 0 0.475 0.465 0.475 0.380 0.580 5,530,000 2,504,940 0.4530 0.475 0.465 0.475 0.380 0.580 5,530,000 0.4530 -6.86%
2019-10-23 0 0.510 0.495 0.510 0.500 0.550 1,018,000 535,680 0.5262 0.510 0.495 0.510 0.500 0.550 1,018,000 0.5262 -10.53%
2019-10-22 0 0.570 0.560 0.570 0.530 0.610 678,000 393,400 0.5802 0.570 0.560 0.570 0.530 0.610 678,000 0.5802 -10.94%
2019-10-21 0 0.640 0.610 0.640 0.600 0.660 120,000 74,180 0.6182 0.640 0.610 0.640 0.600 0.660 120,000 0.6182 3.23%
2019-10-18 0 0.620 0.620 0.630 0.620 0.700 424,000 276,140 0.6513 0.620 0.620 0.630 0.620 0.700 424,000 0.6513 -13.89%
2019-10-17 0 0.720 0.690 0.720 0.710 0.730 10,000 7,200 0.7200 0.720 0.690 0.720 0.710 0.730 10,000 0.7200 0.00%
2019-10-16 0 0.720 0.690 0.720 0.680 0.770 138,000 96,780 0.7013 0.720 0.690 0.720 0.680 0.770 138,000 0.7013 2.86%
2019-10-15 0 0.700 0.670 0.700 0.670 0.750 68,000 46,760 0.6876 0.700 0.670 0.700 0.670 0.750 68,000 0.6876 1.45%
2019-10-14 0 0.690 0.680 0.760 0.680 0.760 96,000 70,120 0.7304 0.690 0.680 0.760 0.680 0.760 96,000 0.7304 -6.76%
2019-10-11 0 0.740 0.710 0.740 0.710 0.750 90,000 64,940 0.7216 0.740 0.710 0.740 0.710 0.750 90,000 0.7216 -3.90%
2019-10-10 0 0.770 0.730 0.770 0.720 0.770 220,000 160,320 0.7287 0.770 0.730 0.770 0.720 0.770 220,000 0.7287 4.05%
2019-10-09 0 0.740 0.730 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.730 0.740 0.740 0.740 2,000 0.7400 -3.90%
2019-10-08 0 0.770 0.750 0.770 0.720 0.790 204,000 150,560 0.7380 0.770 0.750 0.770 0.720 0.790 204,000 0.7380 -2.53%
2019-10-04 0 0.790 0.770 0.790 0.760 0.800 290,000 227,000 0.7828 0.790 0.770 0.790 0.760 0.800 290,000 0.7828 0.00%
2019-10-03 0 0.790 0.770 0.790 0.760 0.790 64,000 49,840 0.7788 0.790 0.770 0.790 0.760 0.790 64,000 0.7788 1.28%
2019-10-02 0 0.780 0.760 0.790 0.760 0.870 326,000 255,140 0.7826 0.780 0.760 0.790 0.760 0.870 326,000 0.7826 -2.50%
2019-09-30 0 0.800 0.790 0.800 0.750 0.820 202,000 157,680 0.7806 0.800 0.790 0.800 0.750 0.820 202,000 0.7806 1.27%
2019-09-27 0 0.790 0.780 0.790 0.740 0.900 1,192,000 929,180 0.7795 0.790 0.780 0.790 0.740 0.900 1,192,000 0.7795 6.76%
2019-09-26 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.740 0.720 0.740 0.740 0.740 30,000 0.7400 -2.63%
2019-09-25 0 0.760 0.710 0.760 0.720 0.780 290,000 217,300 0.7493 0.760 0.710 0.760 0.720 0.780 290,000 0.7493 -2.56%
2019-09-24 0 0.780 0.750 0.780 0.730 0.800 216,000 161,820 0.7492 0.780 0.750 0.780 0.730 0.800 216,000 0.7492 1.30%
2019-09-23 0 0.770 0.740 0.770 0.740 1.000 244,000 191,380 0.7843 0.770 0.740 0.770 0.740 1.000 244,000 0.7843 -1.28%
2019-09-20 0 0.780 0.740 0.780 0.750 0.800 206,000 156,580 0.7601 0.780 0.740 0.780 0.750 0.800 206,000 0.7601 0.00%
2019-09-19 0 0.780 0.740 0.780 0.740 0.810 125,000 94,800 0.7584 0.780 0.740 0.780 0.740 0.810 125,000 0.7584 -2.50%
2019-09-18 0 0.800 0.760 0.800 0.770 0.820 184,000 145,400 0.7902 0.800 0.760 0.800 0.770 0.820 184,000 0.7902 0.00%
2019-09-17 0 0.800 0.760 0.800 0.770 0.810 134,000 104,980 0.7834 0.800 0.760 0.800 0.770 0.810 134,000 0.7834 -2.44%
2019-09-16 0 0.820 0.780 0.820 0.770 0.830 196,000 156,440 0.7982 0.820 0.780 0.820 0.770 0.830 196,000 0.7982 0.00%
2019-09-13 0 0.820 0.800 0.820 0.790 0.840 88,000 70,700 0.8034 0.820 0.800 0.820 0.790 0.840 88,000 0.8034 2.50%
2019-09-12 0 0.800 0.820 0.830 0.770 0.860 614,000 490,840 0.7994 0.800 0.820 0.830 0.770 0.860 614,000 0.7994 -3.61%
2019-09-11 0 0.830 0.810 0.830 0.790 0.860 496,000 407,120 0.8208 0.830 0.810 0.830 0.790 0.860 496,000 0.8208 -5.68%
2019-09-10 0 0.880 0.870 0.880 0.870 0.900 76,000 66,700 0.8776 0.880 0.870 0.880 0.870 0.900 76,000 0.8776 0.00%
2019-09-09 0 0.880 0.870 0.880 0.880 0.930 128,000 114,460 0.8942 0.880 0.870 0.880 0.880 0.930 128,000 0.8942 -2.22%
2019-09-06 0 0.900 0.880 0.900 0.880 0.920 184,000 165,540 0.8997 0.900 0.880 0.900 0.880 0.920 184,000 0.8997 -2.17%
2019-09-05 0 0.920 0.910 0.920 0.870 0.940 402,000 363,180 0.9034 0.920 0.910 0.920 0.870 0.940 402,000 0.9034 2.22%
2019-09-04 0 0.900 0.870 0.900 0.870 0.920 174,000 154,740 0.8893 0.900 0.870 0.900 0.870 0.920 174,000 0.8893 -1.10%
2019-09-03 0 0.910 0.890 0.910 0.890 0.950 212,000 191,980 0.9056 0.910 0.890 0.910 0.890 0.950 212,000 0.9056 -4.21%
2019-09-02 0 0.950 0.900 0.950 0.870 0.960 458,000 414,120 0.9042 0.950 0.900 0.950 0.870 0.960 458,000 0.9042 -3.06%
2019-08-30 0 0.980 0.970 0.980 0.940 1.000 326,000 312,540 0.9587 0.980 0.970 0.980 0.940 1.000 326,000 0.9587 2.08%
2019-08-29 0 0.960 0.950 0.960 0.940 0.980 308,000 292,820 0.9507 0.960 0.950 0.960 0.940 0.980 308,000 0.9507 -1.03%
2019-08-28 0 0.970 0.940 0.970 0.960 0.980 78,000 75,280 0.9651 0.970 0.940 0.970 0.960 0.980 78,000 0.9651 1.04%
2019-08-27 0 0.960 0.950 0.960 0.930 0.990 48,000 45,100 0.9396 0.960 0.950 0.960 0.930 0.990 48,000 0.9396 0.00%
2019-08-26 0 0.960 0.950 0.960 0.920 0.990 816,000 772,220 0.9463 0.960 0.950 0.960 0.920 0.990 816,000 0.9463 -2.04%
2019-08-23 0 0.980 0.950 0.980 0.940 1.000 64,000 61,240 0.9569 0.980 0.950 0.980 0.940 1.000 64,000 0.9569 0.00%
2019-08-22 0 0.980 0.940 0.980 0.940 0.980 150,000 142,180 0.9479 0.980 0.940 0.980 0.940 0.980 150,000 0.9479 0.00%
2019-08-21 0 0.980 0.960 0.980 - - 0 0 - 0.980 0.960 0.980 - - 0 - -2.00%
2019-08-20 0 1.000 0.990 1.000 0.990 1.040 136,000 139,240 1.0238 1.000 0.990 1.000 0.990 1.040 136,000 1.0238 -0.99%
2019-08-19 0 1.010 0.970 1.010 1.000 1.030 264,000 254,360 0.9635 1.010 0.970 1.010 1.000 1.030 264,000 0.9635 2.02%
2019-08-16 0 0.990 0.960 0.990 0.940 1.010 1,064,000 1,024,060 0.9625 0.990 0.960 0.990 0.940 1.010 1,064,000 0.9625 4.21%
2019-08-15 0 0.950 0.940 0.950 0.940 1.010 750,000 724,680 0.9662 0.950 0.940 0.950 0.940 1.010 750,000 0.9662 -3.06%
2019-08-14 0 0.980 0.970 1.060 0.980 1.060 556,000 563,700 1.0138 0.980 0.970 1.060 0.980 1.060 556,000 1.0138 -9.26%
2019-08-13 0 1.080 1.030 1.080 1.030 1.090 46,000 47,900 1.0413 1.080 1.030 1.080 1.030 1.090 46,000 1.0413 -0.92%
2019-08-12 0 1.090 1.040 1.090 1.050 1.090 56,000 59,400 1.0607 1.090 1.040 1.090 1.050 1.090 56,000 1.0607 0.00%
2019-08-09 0 1.090 1.070 1.090 1.070 1.100 42,000 45,780 1.0900 1.090 1.070 1.090 1.070 1.100 42,000 1.0900 -0.91%
2019-08-08 0 1.100 1.050 1.100 1.100 1.100 22,000 24,200 1.1000 1.100 1.050 1.100 1.100 1.100 22,000 1.1000 0.00%
2019-08-07 0 1.100 1.060 1.100 1.050 1.110 680,000 747,660 1.0995 1.100 1.060 1.100 1.050 1.110 680,000 1.0995 0.00%
2019-08-06 0 1.100 1.060 1.100 1.060 1.100 302,000 323,000 1.0695 1.100 1.060 1.100 1.060 1.100 302,000 1.0695 2.80%
2019-08-05 0 1.070 1.060 1.070 1.070 1.150 164,000 180,160 1.0985 1.070 1.060 1.070 1.070 1.150 164,000 1.0985 -6.14%
2019-08-02 0 1.140 1.090 1.140 - - 0 0 - 1.140 1.090 1.140 - - 0 - 0.00%
2019-08-01 0 1.140 1.110 1.140 1.110 1.160 284,000 322,040 1.1339 1.140 1.110 1.140 1.110 1.160 284,000 1.1339 1.79%
2019-07-31 0 1.120 1.080 1.120 - - 0 0 - 1.120 1.080 1.120 - - 0 - -0.88%
2019-07-30 0 1.130 1.100 1.130 1.100 1.140 96,000 106,800 1.1125 1.130 1.100 1.130 1.100 1.140 96,000 1.1125 -0.88%
2019-07-29 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2019-07-26 0 1.140 1.120 1.140 1.100 1.170 552,000 620,500 1.1241 1.140 1.120 1.140 1.100 1.170 552,000 1.1241 -1.72%
2019-07-25 0 1.160 1.130 1.160 1.130 1.180 376,000 432,440 1.1501 1.160 1.130 1.160 1.130 1.180 376,000 1.1501 -0.85%
2019-07-24 0 1.170 1.150 1.170 1.160 1.190 82,000 96,260 1.1739 1.170 1.150 1.170 1.160 1.190 82,000 1.1739 0.00%
2019-07-23 0 1.170 1.150 1.170 1.110 1.200 754,000 868,560 1.1519 1.170 1.150 1.170 1.110 1.200 754,000 1.1519 7.34%
2019-07-22 0 1.090 1.070 1.090 1.080 1.130 104,000 113,740 1.0937 1.090 1.070 1.090 1.080 1.130 104,000 1.0937 -2.68%
2019-07-19 0 1.120 1.110 1.120 1.070 1.150 584,000 641,840 1.0990 1.120 1.110 1.120 1.070 1.150 584,000 1.0990 3.70%
2019-07-18 0 1.080 1.060 1.080 1.060 1.110 348,000 372,880 1.0715 1.080 1.060 1.080 1.060 1.110 348,000 1.0715 3.85%
2019-07-17 0 1.040 1.030 1.080 1.030 1.090 70,000 73,240 1.0463 1.040 1.030 1.080 1.030 1.090 70,000 1.0463 -4.59%
2019-07-16 0 1.090 1.050 1.090 1.050 1.100 538,000 577,540 1.0735 1.090 1.050 1.090 1.050 1.100 538,000 1.0735 1.87%
2019-07-15 0 1.070 1.050 1.070 1.000 1.120 1,220,000 1,261,320 1.0339 1.070 1.050 1.070 1.000 1.120 1,220,000 1.0339 -4.46%
2019-07-12 0 1.120 1.090 1.120 1.080 1.170 416,000 458,440 1.1020 1.120 1.090 1.120 1.080 1.170 416,000 1.1020 -2.61%
2019-07-11 0 1.150 1.120 1.150 1.150 1.170 112,000 130,860 1.1684 1.150 1.120 1.150 1.150 1.170 112,000 1.1684 1.77%
2019-07-10 0 1.130 1.100 1.130 1.100 1.140 282,000 314,520 1.1153 1.130 1.100 1.130 1.100 1.140 282,000 1.1153 0.89%
2019-07-09 0 1.120 1.080 1.120 1.080 1.150 548,000 609,940 1.1130 1.120 1.080 1.120 1.080 1.150 548,000 1.1130 -3.45%
2019-07-08 0 1.160 1.130 1.160 1.120 1.160 90,000 101,480 1.1276 1.160 1.130 1.160 1.120 1.160 90,000 1.1276 0.00%
2019-07-05 0 1.160 1.100 1.160 1.100 1.170 684,000 766,860 1.1211 1.160 1.100 1.160 1.100 1.170 684,000 1.1211 0.87%
2019-07-04 0 1.150 1.130 1.150 1.110 1.170 250,000 283,800 1.1352 1.150 1.130 1.150 1.110 1.170 250,000 1.1352 -0.86%
2019-07-03 0 1.160 1.130 1.160 1.130 1.170 542,000 618,760 1.1416 1.160 1.130 1.160 1.130 1.170 542,000 1.1416 -0.85%
2019-07-02 0 1.170 1.150 1.170 1.130 1.200 832,000 965,120 1.1600 1.170 1.150 1.170 1.130 1.200 832,000 1.1600 0.00%
2019-06-28 0 1.170 1.140 1.170 1.130 1.180 330,000 378,500 1.1470 1.170 1.140 1.170 1.130 1.180 330,000 1.1470 0.00%
2019-06-27 0 1.170 1.140 1.170 1.150 1.250 504,000 589,380 1.1694 1.170 1.140 1.170 1.150 1.250 504,000 1.1694 -0.85%
2019-06-26 0 1.180 1.160 1.190 1.110 1.230 806,000 940,580 1.1670 1.180 1.160 1.190 1.110 1.230 806,000 1.1670 -4.07%
2019-06-25 0 1.230 1.190 1.230 1.100 1.290 1,068,000 1,292,460 1.2102 1.230 1.190 1.230 1.100 1.290 1,068,000 1.2102 -2.38%
2019-06-24 0 1.260 1.230 1.260 1.230 1.270 240,000 298,780 1.2449 1.260 1.230 1.260 1.230 1.270 240,000 1.2449 -0.79%
2019-06-21 0 1.270 1.250 1.270 1.250 1.300 360,000 457,760 1.2716 1.270 1.250 1.270 1.250 1.300 360,000 1.2716 -0.78%
2019-06-20 0 1.280 1.260 1.280 1.260 1.290 704,000 890,700 1.2652 1.280 1.260 1.280 1.260 1.290 704,000 1.2652 0.79%
2019-06-19 0 1.270 1.250 1.270 1.250 1.300 676,000 859,820 1.2719 1.270 1.250 1.270 1.250 1.300 676,000 1.2719 -0.78%
2019-06-18 0 1.280 1.270 1.290 1.270 1.320 584,000 747,900 1.2807 1.280 1.270 1.290 1.270 1.320 584,000 1.2807 -1.54%
2019-06-17 0 1.300 1.280 1.320 1.270 1.380 728,000 941,460 1.2932 1.300 1.280 1.320 1.270 1.380 728,000 1.2932 1.56%
2019-06-14 0 1.280 1.260 1.280 1.250 1.300 410,000 520,360 1.2692 1.280 1.260 1.280 1.250 1.300 410,000 1.2692 0.00%
2019-06-13 0 1.280 1.270 1.290 1.270 1.350 796,000 1,021,500 1.2833 1.280 1.270 1.290 1.270 1.350 796,000 1.2833 -3.03%
2019-06-12 0 1.320 1.290 1.330 1.290 1.360 696,000 923,860 1.3274 1.320 1.290 1.330 1.290 1.360 696,000 1.3274 -2.94%
2019-06-11 0 1.360 1.350 1.360 1.350 1.410 620,000 847,580 1.3671 1.360 1.350 1.360 1.350 1.410 620,000 1.3671 -2.86%
2019-06-10 0 1.400 1.370 1.400 1.360 1.430 564,000 777,880 1.3792 1.400 1.370 1.400 1.360 1.430 564,000 1.3792 0.72%
2019-06-06 0 1.390 1.360 1.390 1.350 1.390 356,000 488,920 1.3734 1.390 1.360 1.390 1.350 1.390 356,000 1.3734 1.46%
2019-06-05 0 1.370 1.350 1.370 1.350 1.390 192,000 263,300 1.3714 1.370 1.350 1.370 1.350 1.390 192,000 1.3714 0.00%
2019-06-04 0 1.370 1.340 1.370 1.340 1.390 296,000 403,280 1.3624 1.370 1.340 1.370 1.340 1.390 296,000 1.3624 0.74%
2019-06-03 0 1.360 1.340 1.360 1.340 1.410 578,000 785,040 1.3582 1.360 1.340 1.360 1.340 1.410 578,000 1.3582 -2.16%
2019-05-31 0 1.390 1.380 1.390 1.370 1.430 1,336,000 1,856,800 1.3898 1.390 1.380 1.390 1.370 1.430 1,336,000 1.3898 -0.71%
2019-05-30 0 1.400 1.370 1.400 1.370 1.430 1,264,000 1,766,000 1.3972 1.400 1.370 1.400 1.370 1.430 1,264,000 1.3972 0.00%
2019-05-29 0 1.400 1.380 1.400 1.380 1.450 1,722,000 2,413,340 1.4015 1.400 1.380 1.400 1.380 1.450 1,722,000 1.4015 -0.71%
2019-05-28 0 1.410 1.400 1.410 1.410 1.480 3,498,000 5,063,000 1.4474 1.410 1.400 1.410 1.410 1.480 3,498,000 1.4474 -0.70%
2019-05-27 0 1.420 1.410 1.420 1.390 1.430 1,958,000 2,760,580 1.4099 1.420 1.410 1.420 1.390 1.430 1,958,000 1.4099 3.65%
2019-05-24 0 1.370 1.340 1.370 1.300 1.370 1,840,000 2,466,580 1.3405 1.370 1.340 1.370 1.300 1.370 1,840,000 1.3405 6.20%
2019-05-23 0 1.290 1.270 1.290 1.260 1.300 976,000 1,249,340 1.2801 1.290 1.270 1.290 1.260 1.300 976,000 1.2801 1.57%
2019-05-22 0 1.270 1.250 1.270 1.250 1.280 272,000 343,760 1.2638 1.270 1.250 1.270 1.250 1.280 272,000 1.2638 0.00%
2019-05-21 0 1.270 1.260 1.270 1.260 1.320 356,000 451,600 1.2685 1.270 1.260 1.270 1.260 1.320 356,000 1.2685 -0.78%
2019-05-20 0 1.280 1.250 1.280 1.250 1.320 368,000 467,640 1.2708 1.280 1.250 1.280 1.250 1.320 368,000 1.2708 -0.78%
2019-05-17 0 1.290 1.270 1.290 1.250 1.320 518,000 661,760 1.2775 1.290 1.270 1.290 1.250 1.320 518,000 1.2775 -0.77%
2019-05-16 0 1.300 1.280 1.300 1.190 1.340 448,000 562,680 1.2560 1.300 1.280 1.300 1.190 1.340 448,000 1.2560 8.33%
2019-05-15 0 1.200 1.190 1.200 1.170 1.220 504,000 599,480 1.1894 1.200 1.190 1.200 1.170 1.220 504,000 1.1894 -1.64%
2019-05-14 0 1.220 1.170 1.220 1.170 1.310 1,076,000 1,284,600 1.1939 1.220 1.170 1.220 1.170 1.310 1,076,000 1.1939 -1.61%
2019-05-10 0 1.240 1.230 1.240 1.230 1.300 966,000 1,209,000 1.2516 1.240 1.230 1.240 1.230 1.300 966,000 1.2516 -2.36%
2019-05-09 0 1.270 1.240 1.270 1.240 1.320 766,000 973,680 1.2711 1.270 1.240 1.270 1.240 1.320 766,000 1.2711 0.00%
2019-05-08 0 1.270 1.250 1.290 1.250 1.320 940,000 1,209,300 1.2865 1.270 1.250 1.290 1.250 1.320 940,000 1.2865 -2.31%
2019-05-07 0 1.300 1.290 1.340 1.280 1.360 1,380,000 1,809,340 1.3111 1.300 1.290 1.340 1.280 1.360 1,380,000 1.3111 0.00%
2019-05-06 0 1.300 1.300 1.320 1.280 1.370 1,356,000 1,781,560 1.3138 1.300 1.300 1.320 1.280 1.370 1,356,000 1.3138 -5.11%
2019-05-03 0 1.370 1.320 1.370 1.310 1.380 610,000 819,000 1.3426 1.370 1.320 1.370 1.310 1.380 610,000 1.3426 4.58%
2019-05-02 0 1.310 1.280 1.310 1.250 1.310 986,000 1,255,600 1.2734 1.310 1.280 1.310 1.250 1.310 986,000 1.2734 1.55%
2019-04-30 0 1.290 1.260 1.290 1.250 1.320 966,000 1,224,180 1.2673 1.290 1.260 1.290 1.250 1.320 966,000 1.2673 0.00%
2019-04-29 0 1.290 1.280 1.300 1.280 1.330 1,470,000 1,907,360 1.2975 1.290 1.280 1.300 1.280 1.330 1,470,000 1.2975 -3.01%
2019-04-26 0 1.330 1.310 1.330 1.290 1.330 2,540,000 3,416,720 1.3452 1.330 1.310 1.330 1.290 1.330 2,540,000 1.3452 3.10%
2019-04-25 0 1.290 1.280 1.310 1.290 1.390 7,060,000 9,456,960 1.3395 1.290 1.280 1.310 1.290 1.390 7,060,000 1.3395 -4.44%
2019-04-24 0 1.350 1.350 1.380 1.310 1.400 10,704,000 14,915,120 1.3934 1.350 1.350 1.380 1.310 1.400 10,704,000 1.3934 0.00%
2019-04-23 0 1.350 1.330 1.350 1.330 1.420 988,000 1,347,380 1.3637 1.350 1.330 1.350 1.330 1.420 988,000 1.3637 -4.93%
2019-04-18 0 1.420 1.390 1.420 1.390 1.450 568,000 796,960 1.4031 1.420 1.390 1.420 1.390 1.450 568,000 1.4031 0.00%
2019-04-17 0 1.420 1.420 1.450 1.400 1.470 628,000 901,280 1.4352 1.420 1.420 1.450 1.400 1.470 628,000 1.4352 -4.05%
2019-04-16 0 1.480 1.450 1.480 1.450 1.480 282,000 411,000 1.4574 1.480 1.450 1.480 1.450 1.480 282,000 1.4574 0.00%
2019-04-15 0 1.480 1.480 1.520 1.440 1.510 742,000 1,095,180 1.4760 1.480 1.480 1.520 1.440 1.510 742,000 1.4760 0.00%
2019-04-12 0 1.480 1.450 1.480 1.450 1.500 868,000 1,276,220 1.4703 1.480 1.450 1.480 1.450 1.500 868,000 1.4703 -0.67%
2019-04-11 0 1.490 1.490 1.510 1.490 1.530 320,000 480,560 1.5018 1.490 1.490 1.510 1.490 1.530 320,000 1.5018 0.00%
2019-04-10 0 1.490 1.490 1.530 1.490 1.530 440,000 660,520 1.5012 1.490 1.490 1.530 1.490 1.530 440,000 1.5012 -0.67%
2019-04-09 0 1.500 1.500 1.520 1.470 1.530 890,000 1,330,780 1.4953 1.500 1.500 1.520 1.470 1.530 890,000 1.4953 0.67%
2019-04-08 0 1.490 1.490 1.520 1.490 1.550 1,230,000 1,846,800 1.5015 1.490 1.490 1.520 1.490 1.550 1,230,000 1.5015 -1.32%
2019-04-04 0 1.510 1.510 1.540 1.490 1.560 448,000 680,040 1.5179 1.510 1.510 1.540 1.490 1.560 448,000 1.5179 -1.95%
2019-04-03 0 1.540 1.540 1.550 1.510 1.580 1,648,000 2,551,760 1.5484 1.540 1.540 1.550 1.510 1.580 1,648,000 1.5484 1.32%
2019-04-02 0 1.520 1.520 1.540 1.420 1.550 6,150,000 8,925,980 1.4514 1.520 1.520 1.540 1.420 1.550 6,150,000 1.4514 6.29%
2019-04-01 0 1.430 1.430 1.460 1.410 1.480 1,674,000 2,411,020 1.4403 1.430 1.430 1.460 1.410 1.480 1,674,000 1.4403 -2.72%
2019-03-29 0 1.470 1.470 1.490 1.450 1.530 2,128,000 3,152,300 1.4813 1.470 1.470 1.490 1.450 1.530 2,128,000 1.4813 -2.65%
2019-03-28 0 1.510 1.510 1.520 1.450 1.530 2,154,000 3,229,360 1.4992 1.510 1.510 1.520 1.450 1.530 2,154,000 1.4992 0.67%
2019-03-27 0 1.500 1.490 1.500 1.320 1.530 3,524,000 4,970,460 1.4105 1.500 1.490 1.500 1.320 1.530 3,524,000 1.4105 11.94%
2019-03-26 0 1.340 1.330 1.360 1.300 1.360 1,460,000 1,948,640 1.3347 1.340 1.330 1.360 1.300 1.360 1,460,000 1.3347 1.52%
2019-03-25 0 1.320 1.300 1.340 1.280 1.350 3,104,000 4,079,340 1.3142 1.320 1.300 1.340 1.280 1.350 3,104,000 1.3142 -1.49%
2019-03-22 0 1.340 1.330 1.360 1.330 1.370 386,000 523,440 1.3561 1.340 1.330 1.360 1.330 1.370 386,000 1.3561 0.75%
2019-03-21 0 1.330 1.330 1.360 1.320 1.390 1,842,000 2,492,700 1.3533 1.330 1.330 1.360 1.320 1.390 1,842,000 1.3533 -1.48%
2019-03-20 0 1.350 1.350 1.360 1.340 1.400 1,638,000 2,249,940 1.3736 1.350 1.350 1.360 1.340 1.400 1,638,000 1.3736 0.00%
2019-03-19 0 1.350 1.330 1.350 1.330 1.360 522,000 700,720 1.3424 1.350 1.330 1.350 1.330 1.360 522,000 1.3424 1.50%
2019-03-18 0 1.330 1.330 1.350 1.300 1.360 468,000 627,680 1.3412 1.330 1.330 1.350 1.300 1.360 468,000 1.3412 0.76%
2019-03-15 0 1.320 1.320 1.360 1.290 1.350 5,100,000 6,857,760 1.3447 1.320 1.320 1.360 1.290 1.350 5,100,000 1.3447 1.54%
2019-03-14 0 1.300 1.290 1.310 1.260 1.320 512,000 658,900 1.2869 1.300 1.290 1.310 1.260 1.320 512,000 1.2869 0.78%
2019-03-13 0 1.290 1.290 1.330 1.280 1.340 604,000 781,940 1.2946 1.290 1.290 1.330 1.280 1.340 604,000 1.2946 -1.53%
2019-03-12 0 1.310 1.310 1.330 1.300 1.350 514,000 677,480 1.3181 1.310 1.310 1.330 1.300 1.350 514,000 1.3181 -2.24%
2019-03-11 0 1.340 1.330 1.340 1.300 1.360 140,000 185,620 1.3259 1.340 1.330 1.340 1.300 1.360 140,000 1.3259 0.75%
2019-03-08 0 1.330 1.330 1.360 1.310 1.370 114,000 154,340 1.3539 1.330 1.330 1.360 1.310 1.370 114,000 1.3539 -2.21%
2019-03-07 0 1.360 1.340 1.370 1.320 1.370 166,000 223,520 1.3465 1.360 1.340 1.370 1.320 1.370 166,000 1.3465 1.49%
2019-03-06 0 1.340 1.340 1.370 1.310 1.380 4,232,000 5,755,260 1.3599 1.340 1.340 1.370 1.310 1.380 4,232,000 1.3599 0.75%
2019-03-05 0 1.330 1.330 1.350 1.320 1.390 690,000 925,020 1.3406 1.330 1.330 1.350 1.320 1.390 690,000 1.3406 -2.21%
2019-03-04 0 1.360 1.360 1.370 1.340 1.400 822,000 1,128,200 1.3725 1.360 1.360 1.370 1.340 1.400 822,000 1.3725 -2.16%
2019-03-01 0 1.390 1.390 1.400 1.330 1.500 1,714,000 2,437,860 1.4223 1.390 1.390 1.400 1.330 1.500 1,714,000 1.4223 -0.71%
2019-02-28 0 1.400 1.400 1.410 1.400 1.580 1,104,000 1,611,000 1.4592 1.400 1.400 1.410 1.400 1.580 1,104,000 1.4592 -9.68%
2019-02-27 0 1.550 1.510 1.550 1.460 1.640 4,498,000 7,016,280 1.5599 1.550 1.510 1.550 1.460 1.640 4,498,000 1.5599 6.90%
2019-02-26 0 1.450 1.400 1.450 1.310 1.500 2,448,000 3,420,200 1.3971 1.450 1.400 1.450 1.310 1.500 2,448,000 1.3971 10.69%
2019-02-25 0 1.310 1.310 1.330 1.300 1.370 13,754,000 17,859,900 1.2985 1.310 1.310 1.330 1.300 1.370 13,754,000 1.2985 3.97%
2019-02-22 0 1.260 1.260 1.300 1.250 1.310 340,000 431,720 1.2698 1.260 1.260 1.300 1.250 1.310 340,000 1.2698 -3.08%
2019-02-21 0 1.300 1.300 1.310 1.250 1.330 372,000 479,380 1.2887 1.300 1.300 1.310 1.250 1.330 372,000 1.2887 1.56%
2019-02-20 0 1.280 1.250 1.280 1.200 1.300 196,000 245,780 1.2540 1.280 1.250 1.280 1.200 1.300 196,000 1.2540 -2.29%
2019-02-19 0 1.310 1.300 1.310 1.270 1.350 106,000 136,680 1.2894 1.310 1.300 1.310 1.270 1.350 106,000 1.2894 0.00%
2019-02-18 0 1.310 1.280 1.310 1.280 1.370 664,000 868,620 1.3082 1.310 1.280 1.310 1.280 1.370 664,000 1.3082 0.00%
2019-02-15 0 1.310 1.310 1.340 1.280 1.380 1,652,000 2,201,020 1.3323 1.310 1.310 1.340 1.280 1.380 1,652,000 1.3323 0.77%
2019-02-14 0 1.300 1.280 1.300 1.170 1.300 6,214,000 7,890,660 1.2698 1.300 1.280 1.300 1.170 1.300 6,214,000 1.2698 10.17%
2019-02-13 0 1.180 1.170 1.190 1.170 1.190 84,000 98,940 1.1779 1.180 1.170 1.190 1.170 1.190 84,000 1.1779 0.85%
2019-02-12 0 1.170 1.170 1.180 1.140 1.180 118,000 137,240 1.1631 1.170 1.170 1.180 1.140 1.180 118,000 1.1631 -0.85%
2019-02-11 0 1.180 1.180 1.190 1.180 1.190 36,000 42,700 1.1861 1.180 1.180 1.190 1.180 1.190 36,000 1.1861 -0.84%
2019-02-08 0 1.190 1.160 1.190 1.160 1.200 28,000 32,640 1.1657 1.190 1.160 1.190 1.160 1.200 28,000 1.1657 -0.83%
2019-02-04 0 1.200 1.160 1.200 1.180 1.200 42,000 49,600 1.1810 1.200 1.160 1.200 1.180 1.200 42,000 1.1810 1.69%
2019-02-01 0 1.180 1.160 1.180 1.140 1.180 102,000 116,840 1.1455 1.180 1.160 1.180 1.140 1.180 102,000 1.1455 0.00%
2019-01-31 0 1.180 1.170 1.180 1.170 1.180 156,000 183,960 1.1792 1.180 1.170 1.180 1.170 1.180 156,000 1.1792 0.00%
2019-01-30 0 1.180 1.180 1.200 1.180 1.210 46,000 54,480 1.1843 1.180 1.180 1.200 1.180 1.210 46,000 1.1843 -1.67%
2019-01-29 0 1.200 1.180 1.200 1.180 1.200 72,000 85,560 1.1883 1.200 1.180 1.200 1.180 1.200 72,000 1.1883 0.84%
2019-01-28 0 1.190 1.180 1.210 1.190 1.220 78,000 92,960 1.1918 1.190 1.180 1.210 1.190 1.220 78,000 1.1918 -0.83%
2019-01-25 0 1.200 1.180 1.200 1.200 1.200 44,000 52,800 1.2000 1.200 1.180 1.200 1.200 1.200 44,000 1.2000 0.84%
2019-01-24 0 1.190 1.190 1.200 1.190 1.210 472,000 565,900 1.1989 1.190 1.190 1.200 1.190 1.210 472,000 1.1989 -0.83%
2019-01-23 0 1.200 1.180 1.200 1.180 1.230 176,000 208,400 1.1841 1.200 1.180 1.200 1.180 1.230 176,000 1.1841 0.00%
2019-01-22 0 1.200 1.190 1.200 1.190 1.230 242,000 290,420 1.2001 1.200 1.190 1.200 1.190 1.230 242,000 1.2001 0.00%
2019-01-21 0 1.200 1.190 1.200 1.190 1.230 270,000 322,980 1.1962 1.200 1.190 1.200 1.190 1.230 270,000 1.1962 -1.64%
2019-01-18 0 1.220 1.200 1.220 1.180 1.230 362,000 432,560 1.1949 1.220 1.200 1.220 1.180 1.230 362,000 1.1949 -1.61%
2019-01-17 0 1.240 1.200 1.240 1.190 1.290 948,000 1,169,360 1.2335 1.240 1.200 1.240 1.190 1.290 948,000 1.2335 -3.88%
2019-01-16 0 1.290 1.260 1.290 1.260 1.290 90,000 114,180 1.2687 1.290 1.260 1.290 1.260 1.290 90,000 1.2687 -2.27%
2019-01-15 0 1.320 1.270 1.320 1.260 1.390 170,000 220,000 1.2941 1.320 1.270 1.320 1.260 1.390 170,000 1.2941 0.76%
2019-01-14 0 1.310 1.250 1.310 1.250 1.310 54,000 69,100 1.2796 1.310 1.250 1.310 1.250 1.310 54,000 1.2796 1.55%
2019-01-11 0 1.290 1.250 1.290 1.240 1.310 284,000 361,660 1.2735 1.290 1.250 1.290 1.240 1.310 284,000 1.2735 0.00%
2019-01-10 0 1.290 1.270 1.290 1.270 1.320 224,000 288,520 1.2880 1.290 1.270 1.290 1.270 1.320 224,000 1.2880 -1.53%
2019-01-09 0 1.310 1.280 1.310 1.270 1.310 170,000 220,420 1.2966 1.310 1.280 1.310 1.270 1.310 170,000 1.2966 0.77%
2019-01-08 0 1.300 1.300 1.310 1.300 1.360 52,000 68,780 1.3227 1.300 1.300 1.310 1.300 1.360 52,000 1.3227 0.78%
2019-01-07 0 1.290 1.290 1.300 1.260 1.310 248,000 318,000 1.2823 1.290 1.290 1.300 1.260 1.310 248,000 1.2823 0.78%
2019-01-04 0 1.280 1.280 1.300 1.280 1.300 100,000 129,020 1.2902 1.280 1.280 1.300 1.280 1.300 100,000 1.2902 -0.78%
2019-01-03 0 1.290 1.280 1.290 1.250 1.300 234,000 297,160 1.2699 1.290 1.280 1.290 1.250 1.300 234,000 1.2699 0.00%
2019-01-02 0 1.290 1.260 1.290 1.220 1.330 892,000 1,126,380 1.2628 1.290 1.260 1.290 1.220 1.330 892,000 1.2628 -3.01%
2018-12-31 0 1.330 1.320 1.330 1.320 1.400 486,000 652,480 1.3426 1.330 1.320 1.330 1.320 1.400 486,000 1.3426 -1.48%
2018-12-28 0 1.350 1.340 1.350 1.280 1.350 756,000 991,000 1.3108 1.350 1.340 1.350 1.280 1.350 756,000 1.3108 4.65%
2018-12-27 0 1.290 1.270 1.290 1.200 1.320 652,000 829,860 1.2728 1.290 1.270 1.290 1.200 1.320 652,000 1.2728 6.61%
2018-12-24 0 1.210 1.180 1.220 1.160 1.210 1,970,000 2,348,640 1.1922 1.210 1.180 1.220 1.160 1.210 1,970,000 1.1922 2.54%
2018-12-21 0 1.180 1.180 1.200 1.160 1.210 3,172,000 3,761,340 1.1858 1.180 1.180 1.200 1.160 1.210 3,172,000 1.1858 -0.84%
2018-12-20 0 1.190 1.170 1.190 1.150 1.200 4,296,000 5,068,740 1.1799 1.190 1.170 1.190 1.150 1.200 4,296,000 1.1799 0.85%
2018-12-19 0 1.180 1.160 1.180 1.140 1.230 596,000 692,060 1.1612 1.180 1.160 1.180 1.140 1.230 596,000 1.1612 -4.07%
2018-12-18 0 1.230 1.210 1.230 1.150 1.240 732,000 873,000 1.1926 1.230 1.210 1.230 1.150 1.240 732,000 1.1926 0.00%
2018-12-17 0 1.230 1.210 1.230 1.200 1.240 534,000 653,520 1.2238 1.230 1.210 1.230 1.200 1.240 534,000 1.2238 1.65%
2018-12-14 0 1.210 1.190 1.210 1.190 1.380 3,594,000 4,549,020 1.2657 1.210 1.190 1.210 1.190 1.380 3,594,000 1.2657 -14.18%
2018-12-13 0 1.410 1.390 1.410 1.380 1.470 1,336,000 1,894,420 1.4180 1.410 1.390 1.410 1.380 1.470 1,336,000 1.4180 -4.08%
2018-12-12 0 1.470 1.460 1.470 1.450 1.480 286,000 419,380 1.4664 1.470 1.460 1.470 1.450 1.480 286,000 1.4664 -3.29%
2018-12-11 0 1.520 1.470 1.520 1.390 1.520 640,000 945,460 1.4773 1.520 1.470 1.520 1.390 1.520 640,000 1.4773 0.00%
2018-12-10 0 1.520 1.490 1.520 1.500 1.550 432,000 655,740 1.5179 1.520 1.490 1.520 1.500 1.550 432,000 1.5179 -3.80%
2018-12-07 0 1.580 1.550 1.580 1.550 1.590 22,000 34,400 1.5636 1.580 1.550 1.580 1.550 1.590 22,000 1.5636 0.64%
2018-12-06 0 1.570 1.560 1.570 1.600 1.600 4,000 6,400 1.6000 1.570 1.560 1.570 1.600 1.600 4,000 1.6000 -0.63%
2018-12-05 0 1.580 1.560 1.580 1.540 1.580 436,000 682,560 1.5655 1.580 1.560 1.580 1.540 1.580 436,000 1.5655 -1.25%
2018-12-04 0 1.600 1.590 1.600 1.590 1.610 398,304 637,111 1.5996 1.600 1.590 1.600 1.590 1.610 398,304 1.5996 0.63%
2018-12-03 0 1.590 1.580 1.590 1.580 1.640 556,000 895,800 1.6112 1.590 1.580 1.590 1.580 1.640 556,000 1.6112 0.00%
2018-11-30 0 1.590 1.590 1.620 1.590 1.650 512,000 829,560 1.6202 1.590 1.590 1.620 1.590 1.650 512,000 1.6202 0.00%
2018-11-29 0 1.590 1.580 1.590 1.560 1.630 760,000 1,209,120 1.5909 1.590 1.580 1.590 1.560 1.630 760,000 1.5909 -1.85%
2018-11-28 0 1.620 1.610 1.630 1.600 1.660 498,000 808,060 1.6226 1.620 1.610 1.630 1.600 1.660 498,000 1.6226 0.62%
2018-11-27 0 1.610 1.600 1.620 1.600 1.690 580,000 938,180 1.6176 1.610 1.600 1.620 1.600 1.690 580,000 1.6176 -1.23%
2018-11-26 0 1.630 1.610 1.630 1.560 1.720 868,000 1,435,640 1.6540 1.630 1.610 1.630 1.560 1.720 868,000 1.6540 3.82%
2018-11-23 0 1.570 1.570 1.580 1.570 1.600 248,000 393,180 1.5854 1.570 1.570 1.580 1.570 1.600 248,000 1.5854 -2.48%
2018-11-22 0 1.610 1.600 1.610 1.550 1.620 1,078,000 1,717,020 1.5928 1.610 1.600 1.610 1.550 1.620 1,078,000 1.5928 0.00%
2018-11-21 0 1.610 1.580 1.610 1.560 1.640 210,000 332,200 1.5819 1.610 1.580 1.610 1.560 1.640 210,000 1.5819 0.62%
2018-11-20 0 1.600 1.560 1.600 1.530 1.630 898,000 1,406,560 1.5663 1.600 1.560 1.600 1.530 1.630 898,000 1.5663 1.91%
2018-11-19 0 1.570 1.550 1.570 1.540 1.570 180,000 279,480 1.5527 1.570 1.550 1.570 1.540 1.570 180,000 1.5527 0.00%
2018-11-16 0 1.570 1.540 1.570 1.540 1.570 376,000 584,980 1.5558 1.570 1.540 1.570 1.540 1.570 376,000 1.5558 0.00%
2018-11-15 0 1.570 1.560 1.570 1.550 1.620 998,000 1,576,760 1.5799 1.570 1.560 1.570 1.550 1.620 998,000 1.5799 -2.48%
2018-11-14 0 1.610 1.600 1.620 1.550 1.680 1,216,000 1,929,160 1.5865 1.610 1.600 1.620 1.550 1.680 1,216,000 1.5865 -1.23%
2018-11-13 0 1.630 1.630 1.650 1.600 1.720 2,339,076 3,854,480 1.6479 1.630 1.630 1.650 1.600 1.720 2,339,076 1.6479 -6.32%
2018-11-12 0 1.740 1.710 1.730 1.680 1.760 2,420,000 4,181,520 1.7279 1.740 1.710 1.730 1.680 1.760 2,420,000 1.7279 4.82%
2018-11-09 0 1.660 1.660 1.670 1.580 1.670 1,810,720 2,938,497 1.6228 1.660 1.660 1.670 1.580 1.670 1,810,720 1.6228 1.22%
2018-11-08 0 1.640 1.630 1.650 1.600 1.700 2,346,000 3,857,460 1.6443 1.640 1.630 1.650 1.600 1.700 2,346,000 1.6443 -1.80%
2018-11-07 0 1.670 1.660 1.670 1.600 1.870 5,284,700 9,045,701 1.7117 1.670 1.660 1.670 1.600 1.870 5,284,700 1.7117 -7.22%
2018-11-06 0 1.800 1.780 1.800 1.700 1.930 5,919,580 10,869,069 1.8361 1.800 1.780 1.800 1.700 1.930 5,919,580 1.8361 -0.55%
2018-11-05 0 1.810 1.810 1.820 1.650 1.860 5,920,000 10,547,260 1.7816 1.810 1.810 1.820 1.650 1.860 5,920,000 1.7816 8.38%
2018-11-02 0 1.670 1.670 1.680 1.550 1.700 2,550,000 4,122,840 1.6168 1.670 1.670 1.680 1.550 1.700 2,550,000 1.6168 5.70%
2018-11-01 0 1.580 1.580 1.590 1.540 1.670 2,020,000 3,258,580 1.6132 1.580 1.580 1.590 1.540 1.670 2,020,000 1.6132 0.64%
2018-10-31 0 1.570 1.520 1.570 1.510 1.580 1,594,000 2,454,840 1.5401 1.570 1.520 1.570 1.510 1.580 1,594,000 1.5401 3.29%
2018-10-30 0 1.520 1.510 1.550 1.480 1.560 1,706,000 2,582,700 1.5139 1.520 1.510 1.550 1.480 1.560 1,706,000 1.5139 0.00%
2018-10-29 0 1.520 1.490 1.520 1.460 1.520 694,000 1,035,000 1.4914 1.520 1.490 1.520 1.460 1.520 694,000 1.4914 1.33%
2018-10-26 0 1.500 1.480 1.500 1.490 1.550 1,090,000 1,645,080 1.5092 1.500 1.480 1.500 1.490 1.550 1,090,000 1.5092 2.04%
2018-10-25 0 1.470 1.460 1.490 1.440 1.520 1,543,670 2,288,304 1.4824 1.470 1.460 1.490 1.440 1.520 1,543,670 1.4824 -3.29%
2018-10-24 0 1.520 1.500 1.530 1.490 1.600 2,147,250 3,329,485 1.5506 1.520 1.500 1.530 1.490 1.600 2,147,250 1.5506 4.11%
2018-10-23 0 1.460 1.460 1.480 1.450 1.560 1,308,000 1,958,340 1.4972 1.460 1.460 1.480 1.450 1.560 1,308,000 1.4972 -7.01%
2018-10-22 0 1.570 1.560 1.570 1.530 1.660 1,764,000 2,795,240 1.5846 1.570 1.560 1.570 1.530 1.660 1,764,000 1.5846 -2.48%
2018-10-19 0 1.610 1.600 1.640 1.400 1.680 9,090,000 13,975,780 1.5375 1.610 1.600 1.640 1.400 1.680 9,090,000 1.5375 -1.23%
2018-10-18 0 1.630 1.620 1.630 1.580 1.800 9,165,000 15,320,330 1.6716 1.630 1.620 1.630 1.580 1.800 9,165,000 1.6716 5.84%
2018-10-16 0 1.540 1.530 1.540 1.190 1.580 8,680,000 12,388,820 1.4273 1.540 1.530 1.540 1.190 1.580 8,680,000 1.4273 27.27%
2018-10-15 0 1.210 1.210 1.220 0.980 1.280 5,281,180 6,386,567 1.2093 1.210 1.210 1.220 0.980 1.280 5,281,180 1.2093 18.63%
2018-10-12 0 1.020 1.010 1.020 0.960 1.030 442,000 447,760 1.0130 1.020 1.010 1.020 0.960 1.030 442,000 1.0130 2.00%
2018-10-11 0 1.000 0.960 1.000 0.920 1.000 544,000 528,720 0.9719 1.000 0.960 1.000 0.920 1.000 544,000 0.9719 -0.99%
2018-10-10 0 1.010 1.000 1.020 0.900 1.010 654,000 641,820 0.9814 1.010 1.000 1.020 0.900 1.010 654,000 0.9814 3.06%
2018-10-09 0 0.980 0.980 0.990 0.980 1.030 1,240,000 1,242,160 1.0017 0.980 0.980 0.990 0.980 1.030 1,240,000 1.0017 -5.77%
2018-10-08 0 1.040 1.030 1.040 1.010 1.110 2,470,000 2,548,600 1.0318 1.040 1.030 1.040 1.010 1.110 2,470,000 1.0318 0.00%
2018-10-05 0 1.040 1.040 1.050 1.010 1.040 368,000 382,620 1.0397 1.040 1.040 1.050 1.010 1.040 368,000 1.0397 -0.95%
2018-10-04 0 1.050 1.040 1.060 1.020 1.060 532,000 553,000 1.0395 1.050 1.040 1.060 1.020 1.060 532,000 1.0395 0.00%
2018-10-03 0 1.050 1.040 1.060 0.990 1.060 6,398,000 6,695,260 1.0465 1.050 1.040 1.060 0.990 1.060 6,398,000 1.0465 1.94%
2018-10-02 0 1.030 1.030 1.050 0.990 1.060 1,818,000 1,899,640 1.0449 1.030 1.030 1.050 0.990 1.060 1,818,000 1.0449 -0.96%
2018-09-28 0 1.040 1.030 1.050 1.020 1.050 1,610,000 1,683,160 1.0454 1.040 1.030 1.050 1.020 1.050 1,610,000 1.0454 0.00%
2018-09-27 0 1.040 1.030 1.050 1.020 1.080 1,358,000 1,412,560 1.0402 1.040 1.030 1.050 1.020 1.080 1,358,000 1.0402 0.00%
2018-09-26 0 1.040 1.030 1.050 0.990 1.080 7,344,000 7,553,760 1.0286 1.040 1.030 1.050 0.990 1.080 7,344,000 1.0286 -0.95%
2018-09-24 0 1.050 1.030 1.080 1.000 1.110 7,172,000 7,407,240 1.0328 1.050 1.030 1.080 1.000 1.110 7,172,000 1.0328 -4.55%
2018-09-21 0 1.100 1.100 1.110 1.040 1.140 23,540,000 23,563,300 1.0010 1.100 1.100 1.110 1.040 1.140 23,540,000 1.0010 2.80%
2018-09-20 0 1.070 1.050 1.070 0.970 1.330 14,118,000 15,086,300 1.0686 1.070 1.050 1.070 0.970 1.330 14,118,000 1.0686 -15.75%
2018-09-19 0 1.270 1.280 1.300 1.270 1.430 6,664,000 8,871,660 1.3313 1.270 1.280 1.300 1.270 1.430 6,664,000 1.3313 -8.63%
2018-09-18 0 1.390 1.370 1.390 1.360 1.440 1,184,000 1,630,460 1.3771 1.390 1.370 1.390 1.360 1.440 1,184,000 1.3771 1.46%
2018-09-17 0 1.370 1.370 1.380 1.370 1.450 1,170,000 1,622,460 1.3867 1.370 1.370 1.380 1.370 1.450 1,170,000 1.3867 -2.14%
2018-09-14 0 1.400 1.380 1.400 1.380 1.450 16,914,000 21,596,040 1.2768 1.400 1.380 1.400 1.380 1.450 16,914,000 1.2768 0.00%
2018-09-13 0 1.400 1.390 1.430 1.370 1.520 2,500,000 3,532,860 1.4131 1.400 1.390 1.430 1.370 1.520 2,500,000 1.4131 -0.71%
2018-09-12 0 1.410 1.390 1.410 1.360 1.510 2,596,000 3,663,000 1.4110 1.410 1.390 1.410 1.360 1.510 2,596,000 1.4110 1.44%
2018-09-11 0 1.390 1.380 1.460 1.350 1.680 2,141,000 3,080,830 1.4390 1.390 1.380 1.460 1.350 1.680 2,141,000 1.4390 -6.71%
2018-09-10 0 1.490 1.490 1.540 1.380 2.180 3,896,000 6,314,160 1.6207 1.490 1.490 1.540 1.380 2.180 3,896,000 1.6207 -12.35%
2018-09-07 0 1.700 1.680 1.700 1.630 1.730 2,168,000 3,661,280 1.6888 1.700 1.680 1.700 1.630 1.730 2,168,000 1.6888 1.80%
2018-09-06 0 1.670 1.660 1.690 1.600 1.740 1,048,000 1,766,400 1.6855 1.670 1.660 1.690 1.600 1.740 1,048,000 1.6855 -1.18%
2018-09-05 0 1.690 1.650 1.690 1.680 1.800 1,624,000 2,790,720 1.7184 1.690 1.650 1.690 1.680 1.800 1,624,000 1.7184 -0.59%
2018-09-04 0 1.700 1.630 1.700 1.600 1.820 2,840,000 4,904,000 1.7268 1.700 1.630 1.700 1.600 1.820 2,840,000 1.7268 -3.95%
2018-09-03 0 1.770 1.720 1.770 1.710 1.840 2,664,000 4,797,440 1.8008 1.770 1.720 1.770 1.710 1.840 2,664,000 1.8008 0.57%
2018-08-31 0 1.760 1.750 1.760 1.700 1.890 4,632,000 8,429,280 1.8198 1.760 1.750 1.760 1.700 1.890 4,632,000 1.8198 -1.12%
2018-08-30 0 1.780 1.780 1.840 1.500 1.880 9,371,000 16,206,360 1.7294 1.780 1.780 1.840 1.500 1.880 9,371,000 1.7294 20.27%
2018-08-29 0 1.480 1.400 1.540 1.470 1.780 1,360,000 2,079,280 1.5289 1.480 1.400 1.540 1.470 1.780 1,360,000 1.5289 -12.43%
2018-08-28 0 1.690 1.650 1.750 1.670 1.850 2,744,000 4,846,320 1.7662 1.690 1.650 1.750 1.670 1.850 2,744,000 1.7662 -10.11%
2018-08-27 0 1.880 1.700 1.880 1.600 2.150 4,416,000 8,362,480 1.8937 1.880 1.700 1.880 1.600 2.150 4,416,000 1.8937 -4.81%
2018-08-24 0 7.900 7.900 8.000 7.850 8.450 636,000 5,036,780 7.9195 1.975 1.975 2.000 1.962 2.112 2,544,000 1.9799 -1.74%
2018-08-23 0 8.040 7.950 8.040 7.700 8.170 564,000 4,512,980 8.0017 2.010 1.987 2.010 1.925 2.043 2,256,000 2.0004 1.13%
2018-08-22 0 7.950 7.900 8.040 7.910 8.550 3,100,000 25,402,980 8.1945 1.987 1.975 2.010 1.977 2.138 12,400,000 2.0486 -7.23%
2018-08-21 0 8.570 8.440 8.550 8.210 8.850 4,044,000 34,029,000 8.4147 2.142 2.110 2.138 2.053 2.213 16,176,000 2.1037 0.71%
2018-08-20 0 8.510 8.500 8.580 8.510 9.260 856,000 7,589,740 8.8665 2.128 2.125 2.145 2.128 2.315 3,424,000 2.2166 0.47%
2018-08-17 0 8.470 8.350 8.480 8.260 8.940 840,000 7,156,880 8.5201 2.118 2.088 2.120 2.065 2.235 3,360,000 2.1300 -5.78%
2018-08-16 0 8.990 8.770 8.990 8.680 9.030 338,000 2,976,740 8.8069 2.247 2.193 2.247 2.170 2.257 1,352,000 2.2017 0.90%
2018-08-15 0 8.910 8.800 9.020 8.620 9.090 794,000 7,114,380 8.9602 2.227 2.200 2.255 2.155 2.273 3,176,000 2.2400 -1.00%
2018-08-14 0 9.000 8.940 9.000 8.810 9.150 891,500 8,030,200 9.0075 2.250 2.235 2.250 2.203 2.287 3,566,000 2.2519 -0.77%
2018-08-13 0 9.070 9.000 9.080 8.800 9.400 196,000 1,773,140 9.0466 2.267 2.250 2.270 2.200 2.350 784,000 2.2617 -0.77%
2018-08-10 0 9.140 9.110 9.150 9.110 9.230 236,000 2,165,560 9.1761 2.285 2.277 2.287 2.277 2.307 944,000 2.2940 -0.44%
2018-08-09 0 9.180 9.100 9.180 9.100 9.270 338,000 3,108,400 9.1964 2.295 2.275 2.295 2.275 2.318 1,352,000 2.2991 -0.11%
2018-08-08 0 9.190 9.060 9.200 9.050 9.440 136,250 1,257,497 9.2293 2.297 2.265 2.300 2.263 2.360 545,000 2.3073 0.66%
2018-08-07 0 9.130 9.130 9.140 9.050 9.250 150,000 1,376,880 9.1792 2.283 2.283 2.285 2.263 2.313 600,000 2.2948 -1.72%
2018-08-06 0 9.290 9.110 9.300 9.100 9.400 248,000 2,317,260 9.3438 2.322 2.277 2.325 2.275 2.350 992,000 2.3359 -1.28%
2018-08-03 0 9.410 9.200 9.420 9.200 9.470 54,000 503,060 9.3159 2.352 2.300 2.355 2.300 2.368 216,000 2.3290 0.64%
2018-08-02 0 9.350 9.340 9.350 9.200 9.450 478,171 4,456,896 9.3207 2.338 2.335 2.338 2.300 2.362 1,912,684 2.3302 0.54%
2018-08-01 0 9.300 9.250 9.330 9.260 9.470 82,105 764,253 9.3082 2.325 2.313 2.332 2.315 2.368 328,420 2.3271 -0.64%
2018-07-31 0 9.360 9.360 9.370 9.350 9.500 548,000 5,140,440 9.3804 2.340 2.340 2.342 2.338 2.375 2,192,000 2.3451 0.54%
2018-07-30 0 9.310 9.180 9.310 9.200 9.440 506,000 4,728,300 9.3445 2.328 2.295 2.328 2.300 2.360 2,024,000 2.3361 0.65%
2018-07-27 0 9.250 9.200 9.310 9.010 9.330 668,000 6,118,500 9.1594 2.313 2.300 2.328 2.253 2.332 2,672,000 2.2899 2.66%
2018-07-26 0 9.010 9.010 9.120 9.000 9.250 580,000 5,298,000 9.1345 2.253 2.253 2.280 2.250 2.313 2,320,000 2.2836 0.11%
2018-07-25 0 9.000 9.000 9.070 9.000 9.240 90,000 815,340 9.0593 2.250 2.250 2.267 2.250 2.310 360,000 2.2648 -0.33%
2018-07-24 0 9.030 9.000 9.080 8.900 9.390 328,000 2,977,980 9.0792 2.257 2.250 2.270 2.225 2.348 1,312,000 2.2698 -0.88%
2018-07-23 0 9.110 9.110 9.230 9.110 9.500 284,000 2,653,080 9.3418 2.277 2.277 2.307 2.277 2.375 1,136,000 2.3355 -0.44%
2018-07-20 0 9.150 9.110 9.160 8.910 9.500 742,000 6,809,520 9.1773 2.287 2.277 2.290 2.227 2.375 2,968,000 2.2943 2.58%
2018-07-19 0 8.920 8.910 8.980 8.910 8.930 16,000 142,640 8.9150 2.230 2.227 2.245 2.227 2.233 64,000 2.2288 -0.89%
2018-07-18 0 9.000 8.900 9.000 8.900 9.190 356,000 3,227,160 9.0651 2.250 2.225 2.250 2.225 2.297 1,424,000 2.2663 0.00%
2018-07-17 0 9.000 8.920 9.020 8.910 9.500 68,215 616,737 9.0411 2.250 2.230 2.255 2.227 2.375 272,860 2.2603 -1.10%
2018-07-16 0 9.100 9.030 9.100 8.800 9.190 396,000 3,548,920 8.9619 2.275 2.257 2.275 2.200 2.297 1,584,000 2.2405 1.11%
2018-07-13 0 9.000 8.980 9.110 8.980 9.300 129,000 1,174,680 9.1060 2.250 2.245 2.277 2.245 2.325 516,000 2.2765 -0.99%
2018-07-12 0 9.090 9.090 9.120 9.060 9.260 216,000 1,971,000 9.1250 2.273 2.273 2.280 2.265 2.315 864,000 2.2813 0.33%
2018-07-11 0 9.060 8.940 9.060 8.820 9.240 678,000 6,122,400 9.0301 2.265 2.235 2.265 2.205 2.310 2,712,000 2.2575 -0.44%
2018-07-10 0 9.100 9.000 9.100 8.810 9.300 390,000 3,526,880 9.0433 2.275 2.250 2.275 2.203 2.325 1,560,000 2.2608 -0.66%
2018-07-09 0 9.160 9.020 9.160 8.780 9.600 114,000 1,034,300 9.0728 2.290 2.255 2.290 2.195 2.400 456,000 2.2682 2.12%
2018-07-06 0 8.970 8.870 8.980 8.800 9.190 404,000 3,634,820 8.9971 2.243 2.217 2.245 2.200 2.297 1,616,000 2.2493 -0.77%
2018-07-05 0 9.040 8.910 9.040 8.880 9.200 210,000 1,887,300 8.9871 2.260 2.227 2.260 2.220 2.300 840,000 2.2468 0.22%
2018-07-04 0 9.020 8.940 9.030 8.910 9.170 414,000 3,725,000 8.9976 2.255 2.235 2.257 2.227 2.293 1,656,000 2.2494 0.11%
2018-07-03 0 9.010 9.000 9.130 8.450 9.790 506,000 4,493,080 8.8796 2.253 2.250 2.283 2.112 2.447 2,024,000 2.2199 2.39%
2018-06-29 0 8.800 8.750 8.800 8.700 9.290 1,092,000 9,786,480 8.9620 2.200 2.188 2.200 2.175 2.322 4,368,000 2.2405 -3.40%
2018-06-28 0 9.110 9.010 9.210 9.110 9.500 694,000 6,507,320 9.3765 2.277 2.253 2.303 2.277 2.375 2,776,000 2.3441 -2.77%
2018-06-27 0 9.370 8.900 9.460 9.370 9.600 316,000 2,989,240 9.4596 2.342 2.225 2.365 2.342 2.400 1,264,000 2.3649 -1.06%
2018-06-26 0 9.470 9.390 9.470 9.360 9.500 528,000 4,987,520 9.4461 2.368 2.348 2.368 2.340 2.375 2,112,000 2.3615 0.96%
2018-06-25 0 9.380 9.300 9.380 8.850 9.440 746,217 6,868,780 9.2048 2.345 2.325 2.345 2.213 2.360 2,984,868 2.3012 -0.64%
2018-06-22 0 9.440 9.410 9.440 8.750 9.580 976,000 9,126,680 9.3511 2.360 2.352 2.360 2.188 2.395 3,904,000 2.3378 1.72%
2018-06-21 0 9.280 9.170 9.280 9.000 9.390 446,497 4,088,067 9.1559 2.320 2.293 2.320 2.250 2.348 1,785,988 2.2890 -1.17%
2018-06-20 0 9.390 9.280 9.390 8.860 9.500 482,000 4,487,080 9.3093 2.348 2.320 2.348 2.215 2.375 1,928,000 2.3273 0.21%
2018-06-19 0 9.370 9.300 9.370 9.120 10.18 1,232,000 11,664,260 9.4677 2.342 2.325 2.342 2.280 2.545 4,928,000 2.3669 -7.96%
2018-06-15 0 10.18 10.10 10.18 9.960 11.00 1,350,000 13,768,080 10.199 2.545 2.525 2.545 2.490 2.750 5,400,000 2.5496 -4.50%
2018-06-14 0 10.66 10.64 10.78 10.50 11.02 2,214,000 23,921,760 10.805 2.665 2.660 2.695 2.625 2.755 8,856,000 2.7012 -0.56%
2018-06-13 0 10.72 10.72 10.76 9.820 10.76 1,874,000 19,476,920 10.393 2.680 2.680 2.690 2.455 2.690 7,496,000 2.5983 6.14%
2018-06-12 0 10.10 10.06 10.10 9.830 10.18 408,000 4,063,200 9.9588 2.525 2.515 2.525 2.457 2.545 1,632,000 2.4897 1.20%
2018-06-11 0 9.980 9.980 10.08 9.980 10.44 640,000 6,448,140 10.075 2.495 2.495 2.520 2.495 2.610 2,560,000 2.5188 -3.29%
2018-06-08 0 10.32 10.18 10.32 10.00 10.80 620,000 6,392,040 10.310 2.580 2.545 2.580 2.500 2.700 2,480,000 2.5774 -0.58%
2018-06-07 0 10.38 10.22 10.40 10.20 11.20 687,000 7,193,160 10.470 2.595 2.555 2.600 2.550 2.800 2,748,000 2.6176 -2.44%
2018-06-06 0 10.64 10.54 10.64 10.48 11.30 3,248,000 35,548,800 10.945 2.660 2.635 2.660 2.620 2.825 12,992,000 2.7362 -2.39%
2018-06-05 0 10.90 10.82 10.92 10.04 11.00 4,196,070 45,252,791 10.785 2.725 2.705 2.730 2.510 2.750 16,784,280 2.6961 9.00%
2018-06-04 0 10.00 9.940 10.00 9.840 10.04 226,000 2,257,820 9.9904 2.500 2.485 2.500 2.460 2.510 904,000 2.4976 0.00%
2018-06-01 0 10.00 9.840 10.00 9.810 10.00 438,000 4,348,900 9.9290 2.500 2.460 2.500 2.453 2.500 1,752,000 2.4822 0.00%
2018-05-31 0 10.00 9.880 10.08 9.800 10.10 292,000 2,906,060 9.9523 2.500 2.470 2.520 2.450 2.525 1,168,000 2.4881 -0.60%
2018-05-30 0 10.06 9.940 10.06 9.700 10.06 1,570,000 15,527,940 9.8904 2.515 2.485 2.515 2.425 2.515 6,280,000 2.4726 0.20%
2018-05-29 0 10.04 10.00 10.04 9.780 10.18 2,097,408 20,848,585 9.9402 2.510 2.500 2.510 2.445 2.545 8,389,632 2.4850 0.40%
2018-05-28 0 10.00 10.00 10.06 9.870 10.18 1,376,000 13,812,440 10.038 2.500 2.500 2.515 2.467 2.545 5,504,000 2.5095 -0.60%
2018-05-25 0 10.06 10.00 10.06 9.500 10.20 2,644,800 26,515,716 10.026 2.515 2.500 2.515 2.375 2.550 10,579,200 2.5064 -0.98%
2018-05-24 0 10.16 10.14 10.16 10.08 10.38 1,964,000 20,056,720 10.212 2.540 2.535 2.540 2.520 2.595 7,856,000 2.5530 0.20%
2018-05-23 0 10.14 10.14 10.18 10.08 10.36 3,872,000 39,661,080 10.243 2.535 2.535 2.545 2.520 2.590 15,488,000 2.5608 0.60%
2018-05-21 0 10.08 10.08 10.14 10.02 10.42 1,090,000 11,093,280 10.177 2.520 2.520 2.535 2.505 2.605 4,360,000 2.5443 -2.14%
2018-05-18 0 10.30 10.30 10.32 9.900 10.50 2,568,000 26,492,860 10.317 2.575 2.575 2.580 2.475 2.625 10,272,000 2.5791 3.94%
2018-05-17 0 9.910 9.910 9.990 9.900 10.90 2,785,395 28,166,402 10.112 2.477 2.477 2.497 2.475 2.725 11,141,580 2.5280 -7.56%
2018-05-16 0 10.72 10.72 10.74 9.100 10.94 8,188,000 85,095,680 10.393 2.680 2.680 2.685 2.275 2.735 32,752,000 2.5982 -0.74%
2018-05-15 0 10.80 10.80 10.82 9.650 10.90 5,302,196 56,285,498 10.616 2.700 2.700 2.705 2.412 2.725 21,208,784 2.6539 5.47%
2018-05-14 0 10.24 10.24 10.26 9.200 10.42 5,315,000 52,215,260 9.8241 2.560 2.560 2.565 2.300 2.605 21,260,000 2.4560 10.11%
2018-05-11 0 9.300 9.310 9.340 8.490 9.380 6,049,000 55,360,410 9.1520 2.325 2.328 2.335 2.122 2.345 24,196,000 2.2880 8.27%
2018-05-10 0 8.590 8.550 8.590 8.160 8.930 4,084,000 35,075,000 8.5884 2.148 2.138 2.148 2.040 2.233 16,336,000 2.1471 2.51%
2018-05-09 0 8.380 8.400 8.420 7.450 8.400 6,180,000 48,574,580 7.8600 2.095 2.100 2.105 1.862 2.100 24,720,000 1.9650 11.73%
2018-05-08 0 7.500 7.500 7.540 7.080 7.600 2,608,000 19,437,540 7.4530 1.875 1.875 1.885 1.770 1.900 10,432,000 1.8633 2.04%
2018-05-07 0 7.350 7.330 7.350 6.600 8.090 5,069,700 37,321,054 7.3616 1.837 1.832 1.837 1.650 2.023 20,278,800 1.8404 16.67%
2018-05-04 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 1.575 - - - - 0 - 0.00%
2018-04-25 0 6.300 6.300 6.360 6.000 7.800 3,858,000 25,462,720 6.6000 1.575 1.575 1.590 1.500 1.950 15,432,000 1.6500 -20.65%
2018-04-24 0 7.940 7.850 7.950 7.800 8.450 3,905,000 31,152,180 7.9775 1.985 1.962 1.987 1.950 2.112 15,620,000 1.9944 -5.48%
2018-04-23 0 8.400 8.380 8.400 7.870 8.700 3,502,000 29,168,840 8.3292 2.100 2.095 2.100 1.967 2.175 14,008,000 2.0823 6.73%
2018-04-20 0 7.870 7.890 7.900 7.800 9.300 5,505,000 45,085,640 8.1899 1.967 1.972 1.975 1.950 2.325 22,020,000 2.0475 0.25%
2018-04-19 1 - - - - - 0 0 - 1.962 - - - - 0 - 0.00%
2018-04-18 0 7.850 7.840 7.870 7.510 11.56 17,472,594 160,605,754 9.1919 1.962 1.960 1.967 1.878 2.890 69,890,376 2.2980 -29.91%
2018-04-17 0 11.20 11.18 11.20 10.12 11.20 9,915,376 108,699,564 10.963 2.800 2.795 2.800 2.530 2.800 39,661,504 2.7407 10.24%
2018-04-16 0 10.16 10.16 10.18 9.680 10.30 8,266,938 83,126,080 10.055 2.540 2.540 2.545 2.420 2.575 33,067,752 2.5138 5.72%
2018-04-13 0 9.610 9.610 9.620 9.010 9.830 5,815,292 55,879,539 9.6091 2.402 2.402 2.405 2.253 2.457 23,261,168 2.4023 5.03%
2018-04-12 0 9.150 9.130 9.150 8.440 9.150 5,600,000 49,435,340 8.8277 2.287 2.283 2.287 2.110 2.287 22,400,000 2.2069 8.80%
2018-04-11 0 8.410 8.400 8.410 8.250 8.490 4,054,000 34,064,360 8.4027 2.102 2.100 2.102 2.063 2.122 16,216,000 2.1007 1.08%
2018-04-10 0 8.320 8.300 8.340 7.700 8.370 4,110,287 33,852,487 8.2360 2.080 2.075 2.085 1.925 2.092 16,441,148 2.0590 1.59%
2018-04-09 0 8.190 8.180 8.190 7.690 8.300 6,206,106 50,384,842 8.1186 2.047 2.045 2.047 1.923 2.075 24,824,424 2.0296 2.63%
2018-04-06 0 7.980 7.980 7.990 7.500 7.990 5,174,787 40,709,139 7.8668 1.995 1.995 1.997 1.875 1.997 20,699,148 1.9667 13.03%
2018-04-04 0 7.060 7.050 7.060 6.820 7.150 9,656,370 68,427,537 7.0863 1.765 1.763 1.765 1.705 1.788 38,625,480 1.7716 10.66%
2018-04-03 0 6.380 6.300 6.400 6.110 6.400 1,620,000 10,158,680 6.2708 1.595 1.575 1.600 1.528 1.600 6,480,000 1.5677 0.95%
2018-03-29 0 6.320 6.320 6.330 6.060 6.350 2,398,000 15,103,860 6.2985 1.580 1.580 1.582 1.515 1.587 9,592,000 1.5746 4.29%
2018-03-28 0 6.060 6.060 6.110 6.020 6.300 766,500 4,695,895 6.1264 1.515 1.515 1.528 1.505 1.575 3,066,000 1.5316 -2.26%
2018-03-27 0 6.200 6.190 6.220 5.820 6.280 3,627,426 22,457,686 6.1911 1.550 1.548 1.555 1.455 1.570 14,509,704 1.5478 6.71%
2018-03-26 0 5.810 5.740 5.820 5.420 5.810 696,000 3,922,720 5.6361 1.452 1.435 1.455 1.355 1.452 2,784,000 1.4090 5.64%
2018-03-23 0 5.500 5.500 5.580 5.250 5.690 602,000 3,311,100 5.5002 1.375 1.375 1.395 1.313 1.423 2,408,000 1.3750 -7.09%
2018-03-22 0 5.920 5.840 5.950 5.700 6.550 3,592,000 22,219,680 6.1859 1.480 1.460 1.487 1.425 1.638 14,368,000 1.5465 -0.84%
2018-03-21 0 5.970 5.970 5.980 5.750 6.710 6,552,632 40,873,471 6.2377 1.492 1.492 1.495 1.438 1.678 26,210,528 1.5594 4.74%
2018-03-20 0 5.700 5.700 5.730 5.050 5.730 2,385,673 12,957,954 5.4316 1.425 1.425 1.433 1.263 1.433 9,542,692 1.3579 12.87%
2018-03-19 0 5.050 5.040 5.050 4.980 5.050 192,000 966,560 5.0342 1.263 1.260 1.263 1.245 1.263 768,000 1.2585 1.00%
2018-03-16 0 5.000 4.950 5.030 4.950 5.080 140,000 700,220 5.0016 1.250 1.237 1.258 1.237 1.270 560,000 1.2504 -0.60%
2018-03-15 0 5.030 5.000 5.200 4.830 5.030 174,080 860,752 4.9446 1.258 1.250 1.300 1.207 1.258 696,320 1.2361 2.24%
2018-03-14 0 4.920 4.920 4.930 4.860 4.930 76,000 371,640 4.8900 1.230 1.230 1.232 1.215 1.232 304,000 1.2225 -0.20%
2018-03-13 0 4.930 4.870 4.950 4.860 5.000 138,000 675,660 4.8961 1.232 1.217 1.237 1.215 1.250 552,000 1.2240 -1.40%
2018-03-12 0 5.000 4.950 5.000 4.950 5.060 160,000 800,220 5.0014 1.250 1.237 1.250 1.237 1.265 640,000 1.2503 -1.19%
2018-03-09 0 5.060 5.000 5.080 5.000 5.100 164,000 826,180 5.0377 1.265 1.250 1.270 1.250 1.275 656,000 1.2594 -0.39%
2018-03-08 0 5.080 5.010 5.080 5.020 5.140 148,000 747,800 5.0527 1.270 1.253 1.270 1.255 1.285 592,000 1.2632 0.20%
2018-03-07 0 5.070 5.000 5.080 5.000 5.100 184,000 925,540 5.0301 1.268 1.250 1.270 1.250 1.275 736,000 1.2575 -0.20%
2018-03-06 0 5.080 5.040 5.100 5.020 5.100 118,000 600,280 5.0871 1.270 1.260 1.275 1.255 1.275 472,000 1.2718 1.20%
2018-03-05 0 5.020 5.020 5.090 5.020 5.190 192,215 978,057 5.0883 1.255 1.255 1.273 1.255 1.298 768,860 1.2721 -1.57%
2018-03-02 0 5.100 5.080 5.130 5.000 5.150 588,000 3,012,540 5.1234 1.275 1.270 1.283 1.250 1.288 2,352,000 1.2808 0.00%
2018-03-01 0 5.100 5.080 5.100 5.050 5.150 492,000 2,504,940 5.0913 1.275 1.270 1.275 1.263 1.288 1,968,000 1.2728 -0.20%
2018-02-28 0 5.110 5.080 5.120 5.010 5.110 106,000 539,400 5.0887 1.278 1.270 1.280 1.253 1.278 424,000 1.2722 0.20%
2018-02-27 0 5.100 5.070 5.100 4.980 5.120 370,000 1,879,560 5.0799 1.275 1.268 1.275 1.245 1.280 1,480,000 1.2700 0.79%
2018-02-26 0 5.060 5.060 5.080 4.950 5.100 414,000 2,095,820 5.0624 1.265 1.265 1.270 1.237 1.275 1,656,000 1.2656 -0.39%
2018-02-23 0 5.080 5.050 5.100 4.960 5.100 632,000 3,200,980 5.0648 1.270 1.263 1.275 1.240 1.275 2,528,000 1.2662 2.42%
2018-02-22 0 4.960 4.920 4.960 4.920 5.130 72,000 360,720 5.0100 1.240 1.230 1.240 1.230 1.283 288,000 1.2525 -0.60%
2018-02-21 0 4.990 4.920 5.000 4.920 5.090 210,000 1,048,820 4.9944 1.247 1.230 1.250 1.230 1.273 840,000 1.2486 1.22%
2018-02-20 0 4.930 4.930 4.950 4.920 5.080 132,000 653,920 4.9539 1.232 1.232 1.237 1.230 1.270 528,000 1.2385 -2.18%
2018-02-15 0 5.040 4.900 5.080 4.920 5.090 62,000 306,680 4.9465 1.260 1.225 1.270 1.230 1.273 248,000 1.2366 1.82%
2018-02-14 0 4.950 4.860 4.950 4.850 5.300 308,000 1,525,780 4.9538 1.237 1.215 1.237 1.212 1.325 1,232,000 1.2385 -1.59%
2018-02-13 0 5.030 5.000 5.080 5.000 5.400 208,000 1,052,240 5.0588 1.258 1.250 1.270 1.250 1.350 832,000 1.2647 1.62%
2018-02-12 0 4.950 4.870 4.970 4.870 5.100 324,000 1,601,260 4.9422 1.237 1.217 1.242 1.217 1.275 1,296,000 1.2355 1.85%
2018-02-09 0 4.860 4.860 4.930 4.680 5.000 334,000 1,653,500 4.9506 1.215 1.215 1.232 1.170 1.250 1,336,000 1.2376 -5.45%
2018-02-08 0 5.140 5.080 5.140 5.000 5.480 716,000 3,667,920 5.1228 1.285 1.270 1.285 1.250 1.370 2,864,000 1.2807 5.98%
2018-02-07 0 4.850 4.790 4.850 4.650 5.750 810,000 4,071,400 5.0264 1.212 1.197 1.212 1.163 1.438 3,240,000 1.2566 7.06%
2018-02-06 0 4.530 4.530 4.580 4.500 5.150 858,000 4,001,480 4.6637 1.133 1.133 1.145 1.125 1.288 3,432,000 1.1659 -12.21%
2018-02-05 0 5.160 5.150 5.200 5.020 5.500 624,000 3,280,060 5.2565 1.290 1.288 1.300 1.255 1.375 2,496,000 1.3141 -6.86%
2018-02-02 0 5.540 5.540 5.600 5.400 5.800 262,000 1,471,580 5.6167 1.385 1.385 1.400 1.350 1.450 1,048,000 1.4042 -4.65%
2018-02-01 0 5.810 5.810 5.870 5.770 5.930 270,000 1,577,620 5.8430 1.452 1.452 1.467 1.442 1.482 1,080,000 1.4608 -2.84%
2018-01-31 0 5.980 5.960 6.030 5.910 6.050 120,000 718,760 5.9897 1.495 1.490 1.508 1.477 1.513 480,000 1.4974 -0.50%
2018-01-30 0 6.010 6.000 6.060 5.990 6.250 286,000 1,756,660 6.1422 1.503 1.500 1.515 1.497 1.563 1,144,000 1.5355 0.67%
2018-01-29 0 5.970 5.970 6.030 5.800 6.090 30,000 179,500 5.9833 1.492 1.492 1.508 1.450 1.523 120,000 1.4958 -2.13%
2018-01-26 0 6.100 6.100 6.120 6.000 6.200 168,000 1,028,200 6.1202 1.525 1.525 1.530 1.500 1.550 672,000 1.5301 0.99%
2018-01-25 0 6.040 6.040 6.050 5.980 6.190 154,000 932,380 6.0544 1.510 1.510 1.513 1.495 1.548 616,000 1.5136 0.67%
2018-01-24 0 6.000 6.000 6.020 5.980 6.190 160,000 968,660 6.0541 1.500 1.500 1.505 1.495 1.548 640,000 1.5135 -3.23%
2018-01-23 0 6.200 6.180 6.220 6.000 6.240 444,000 2,730,820 6.1505 1.550 1.545 1.555 1.500 1.560 1,776,000 1.5376 2.48%
2018-01-22 0 6.050 6.000 6.060 5.680 6.190 444,000 2,664,040 6.0001 1.513 1.500 1.515 1.420 1.548 1,776,000 1.5000 -2.58%
2018-01-19 0 6.210 6.200 6.220 5.800 6.680 1,434,000 8,785,500 6.1266 1.553 1.550 1.555 1.450 1.670 5,736,000 1.5316 -7.31%
2018-01-18 0 6.700 6.700 6.770 6.700 7.020 900,494 6,078,264 6.7499 1.675 1.675 1.692 1.675 1.755 3,601,976 1.6875 -4.56%
2018-01-17 0 7.020 7.020 7.080 7.000 7.160 362,000 2,542,560 7.0236 1.755 1.755 1.770 1.750 1.790 1,448,000 1.7559 -1.96%
2018-01-16 0 7.160 7.120 7.170 7.120 7.350 274,000 1,972,720 7.1997 1.790 1.780 1.793 1.780 1.837 1,096,000 1.7999 -2.19%
2018-01-15 0 7.320 7.300 7.470 7.290 7.510 274,000 2,028,440 7.4031 1.830 1.825 1.867 1.822 1.878 1,096,000 1.8508 -2.53%
2018-01-12 0 7.510 7.510 7.520 7.510 7.540 100,000 752,180 7.5218 1.878 1.878 1.880 1.878 1.885 400,000 1.8805 -1.18%
2018-01-11 0 7.600 7.490 7.610 7.400 7.760 820,000 6,218,580 7.5836 1.900 1.872 1.903 1.850 1.940 3,280,000 1.8959 0.53%
2018-01-10 0 7.560 7.560 7.590 7.520 7.850 342,000 2,626,520 7.6799 1.890 1.890 1.898 1.880 1.962 1,368,000 1.9200 0.53%
2018-01-09 0 7.520 7.500 7.530 7.500 7.690 258,000 1,950,960 7.5619 1.880 1.875 1.883 1.875 1.923 1,032,000 1.8905 -1.44%
2018-01-08 0 7.630 7.630 7.700 7.400 7.820 782,000 6,021,940 7.7007 1.908 1.908 1.925 1.850 1.955 3,128,000 1.9252 -2.05%
2018-01-05 0 7.790 7.700 7.790 7.640 7.950 282,000 2,204,240 7.8165 1.947 1.925 1.947 1.910 1.987 1,128,000 1.9541 -0.13%
2018-01-04 0 7.800 7.800 7.900 7.780 8.200 520,000 4,165,880 8.0113 1.950 1.950 1.975 1.945 2.050 2,080,000 2.0028 -2.13%
2018-01-03 0 7.970 7.900 7.970 7.600 8.040 630,000 4,900,400 7.7784 1.992 1.975 1.992 1.900 2.010 2,520,000 1.9446 0.25%
2018-01-02 0 7.950 7.910 7.950 7.020 8.330 2,342,000 18,173,920 7.7600 1.987 1.977 1.987 1.755 2.082 9,368,000 1.9400 -3.05%
2017-12-29 0 8.200 8.180 8.200 8.100 8.740 487,000 4,068,720 8.3547 2.050 2.045 2.050 2.025 2.185 1,948,000 2.0887 -1.20%
2017-12-28 0 8.300 8.260 8.300 8.300 8.790 236,000 2,016,460 8.5443 2.075 2.065 2.075 2.075 2.197 944,000 2.1361 -3.26%
2017-12-27 0 8.580 8.490 8.580 8.320 8.700 454,000 3,869,560 8.5233 2.145 2.122 2.145 2.080 2.175 1,816,000 2.1308 2.51%
2017-12-22 0 8.370 8.320 8.370 8.200 8.450 295,000 2,466,300 8.3603 2.092 2.080 2.092 2.050 2.112 1,180,000 2.0901 0.60%
2017-12-21 0 8.320 8.220 8.320 8.080 8.400 258,000 2,129,180 8.2526 2.080 2.055 2.080 2.020 2.100 1,032,000 2.0632 1.34%
2017-12-20 0 8.210 8.210 8.240 8.200 8.650 386,000 3,216,960 8.3341 2.053 2.053 2.060 2.050 2.162 1,544,000 2.0835 -5.96%
2017-12-19 0 8.730 8.670 8.740 8.650 8.800 156,000 1,364,660 8.7478 2.182 2.168 2.185 2.162 2.200 624,000 2.1870 -1.91%
2017-12-18 0 8.900 8.810 8.900 8.780 9.120 148,000 1,319,580 8.9161 2.225 2.203 2.225 2.195 2.280 592,000 2.2290 -2.94%
2017-12-15 0 9.170 9.050 9.150 8.990 9.670 398,000 3,649,940 9.1707 2.293 2.263 2.287 2.247 2.418 1,592,000 2.2927 0.88%
2017-12-14 0 9.090 9.030 9.090 9.000 9.480 300,000 2,756,820 9.1894 2.273 2.257 2.273 2.250 2.370 1,200,000 2.2974 -2.99%
2017-12-13 0 9.370 9.170 9.370 8.900 9.500 356,000 3,252,860 9.1372 2.342 2.293 2.342 2.225 2.375 1,424,000 2.2843 4.58%
2017-12-12 0 8.960 8.840 8.960 8.650 9.000 458,000 4,028,500 8.7959 2.240 2.210 2.240 2.162 2.250 1,832,000 2.1990 -1.10%
2017-12-11 0 9.060 8.900 9.070 8.880 9.250 312,000 2,790,420 8.9437 2.265 2.225 2.267 2.220 2.313 1,248,000 2.2359 -1.95%
2017-12-08 0 9.240 9.020 9.240 9.090 9.340 362,000 3,336,360 9.2165 2.310 2.255 2.310 2.273 2.335 1,448,000 2.3041 2.33%
2017-12-07 0 9.030 9.030 9.050 8.980 9.600 554,000 5,162,880 9.3193 2.257 2.257 2.263 2.245 2.400 2,216,000 2.3298 -3.94%
2017-12-06 0 9.400 9.010 9.400 9.400 9.660 910,000 8,713,960 9.5758 2.350 2.253 2.350 2.350 2.415 3,640,000 2.3939 -0.74%
2017-12-05 0 9.470 9.410 9.470 8.890 9.470 1,592,000 14,677,400 9.2195 2.368 2.352 2.368 2.223 2.368 6,368,000 2.3049 1.83%
2017-12-04 0 9.300 9.300 9.360 9.080 9.490 270,000 2,507,400 9.2867 2.325 2.325 2.340 2.270 2.372 1,080,000 2.3217 -0.96%
2017-12-01 0 9.390 9.380 9.460 9.380 9.670 154,000 1,472,780 9.5635 2.348 2.345 2.365 2.345 2.418 616,000 2.3909 -1.16%
2017-11-30 0 9.500 9.390 9.500 9.380 9.600 508,000 4,804,860 9.4584 2.375 2.348 2.375 2.345 2.400 2,032,000 2.3646 1.28%
2017-11-29 0 9.380 9.370 9.450 9.380 9.520 314,000 2,965,260 9.4435 2.345 2.342 2.362 2.345 2.380 1,256,000 2.3609 -1.47%
2017-11-28 0 9.520 9.500 9.600 9.480 9.800 492,000 4,697,040 9.5468 2.380 2.375 2.400 2.370 2.450 1,968,000 2.3867 -4.03%
2017-11-27 0 9.920 9.500 9.920 9.600 10.26 332,000 3,271,660 9.8544 2.480 2.375 2.480 2.400 2.565 1,328,000 2.4636 -0.80%
2017-11-24 0 10.00 9.920 10.00 9.600 10.14 916,000 9,121,260 9.9577 2.500 2.480 2.500 2.400 2.535 3,664,000 2.4894 1.73%
2017-11-23 0 9.830 9.800 9.830 9.700 10.00 378,000 3,737,200 9.8868 2.457 2.450 2.457 2.425 2.500 1,512,000 2.4717 -0.51%
2017-11-22 0 9.880 9.700 9.880 9.500 9.880 806,000 7,793,520 9.6694 2.470 2.425 2.470 2.375 2.470 3,224,000 2.4173 3.24%
2017-11-21 0 9.570 9.540 9.570 9.380 9.890 996,000 9,507,740 9.5459 2.392 2.385 2.392 2.345 2.473 3,984,000 2.3865 -1.85%
2017-11-20 0 9.750 9.650 9.730 9.530 10.18 1,088,000 10,613,620 9.7552 2.438 2.412 2.432 2.382 2.545 4,352,000 2.4388 -0.10%
2017-11-17 0 9.760 9.780 9.860 9.700 10.78 3,306,000 32,833,520 9.9315 2.440 2.445 2.465 2.425 2.695 13,224,000 2.4829 -7.40%
2017-11-16 0 10.54 10.58 10.60 10.44 10.66 1,256,000 13,246,000 10.546 2.635 2.645 2.650 2.610 2.665 5,024,000 2.6365 1.15%
2017-11-15 0 10.42 10.42 10.46 10.40 10.50 362,000 3,780,440 10.443 2.605 2.605 2.615 2.600 2.625 1,448,000 2.6108 0.00%
2017-11-14 0 10.42 10.42 10.48 10.10 10.48 954,000 9,800,560 10.273 2.605 2.605 2.620 2.525 2.620 3,816,000 2.5683 0.58%
2017-11-13 0 10.36 10.30 10.36 10.12 10.74 1,006,000 10,385,280 10.323 2.590 2.575 2.590 2.530 2.685 4,024,000 2.5808 -1.33%
2017-11-10 0 10.50 10.48 10.52 10.28 10.76 6,218,000 64,937,840 10.444 2.625 2.620 2.630 2.570 2.690 24,872,000 2.6109 -2.42%
2017-11-09 0 10.76 10.52 10.80 10.50 11.30 1,638,000 17,739,920 10.830 2.690 2.630 2.700 2.625 2.825 6,552,000 2.7076 -2.89%
2017-11-08 0 11.08 11.06 11.10 11.02 12.18 3,432,000 38,996,320 11.363 2.770 2.765 2.775 2.755 3.045 13,728,000 2.8406 -8.13%
2017-11-07 0 12.06 12.04 12.08 11.80 12.84 3,010,420 37,058,469 12.310 3.015 3.010 3.020 2.950 3.210 12,041,680 3.0775 -4.13%
2017-11-06 0 12.58 12.58 12.60 11.76 12.72 3,288,000 41,218,680 12.536 3.145 3.145 3.150 2.940 3.180 13,152,000 3.1340 0.00%
2017-11-03 0 12.58 12.58 12.60 12.20 12.66 6,672,508 83,210,539 12.471 3.145 3.145 3.150 3.050 3.165 26,690,032 3.1177 3.62%
2017-11-02 0 12.14 12.12 12.14 11.50 12.24 7,324,000 87,267,360 11.915 3.035 3.030 3.035 2.875 3.060 29,296,000 2.9788 7.24%
2017-11-01 0 11.32 11.34 11.36 10.80 11.48 5,122,000 57,876,880 11.300 2.830 2.835 2.840 2.700 2.870 20,488,000 2.8249 1.07%
2017-10-31 0 11.20 11.18 11.20 10.60 11.20 6,618,000 72,253,480 10.918 2.800 2.795 2.800 2.650 2.800 26,472,000 2.7294 4.28%
2017-10-30 0 10.74 10.74 10.78 10.00 10.86 10,414,000 110,038,160 10.566 2.685 2.685 2.695 2.500 2.715 41,656,000 2.6416 7.72%
2017-10-27 0 9.970 9.900 10.00 9.720 10.08 2,152,000 21,320,520 9.9073 2.493 2.475 2.500 2.430 2.520 8,608,000 2.4768 1.12%
2017-10-26 0 9.860 9.850 9.860 9.760 10.10 2,116,000 20,900,780 9.8775 2.465 2.463 2.465 2.440 2.525 8,464,000 2.4694 -3.14%
2017-10-25 0 10.18 10.12 10.20 10.00 10.40 1,422,000 14,496,720 10.195 2.545 2.530 2.550 2.500 2.600 5,688,000 2.5486 1.60%
2017-10-24 0 10.02 10.02 10.06 10.00 10.56 1,070,000 10,848,840 10.139 2.505 2.505 2.515 2.500 2.640 4,280,000 2.5348 -5.29%
2017-10-23 0 10.58 10.54 10.58 10.12 10.86 1,308,000 13,578,400 10.381 2.645 2.635 2.645 2.530 2.715 5,232,000 2.5953 -0.19%
2017-10-20 0 10.60 10.52 10.62 10.42 10.96 582,000 6,295,600 10.817 2.650 2.630 2.655 2.605 2.740 2,328,000 2.7043 -0.38%
2017-10-19 0 10.64 10.62 10.64 10.62 11.10 1,714,000 18,560,640 10.829 2.660 2.655 2.660 2.655 2.775 6,856,000 2.7072 0.19%
2017-10-18 0 10.62 10.60 10.62 10.36 11.04 3,674,000 39,418,360 10.729 2.655 2.650 2.655 2.590 2.760 14,696,000 2.6823 1.92%
2017-10-17 0 10.42 10.44 10.46 9.380 10.54 4,695,000 47,536,820 10.125 2.605 2.610 2.615 2.345 2.635 18,780,000 2.5312 1.96%
2017-10-16 0 10.22 10.22 10.26 10.02 10.32 1,476,000 15,086,960 10.222 2.555 2.555 2.565 2.505 2.580 5,904,000 2.5554 2.20%
2017-10-13 0 10.00 9.980 10.00 9.800 10.10 800,000 7,982,420 9.9780 2.500 2.495 2.500 2.450 2.525 3,200,000 2.4945 3.09%
2017-10-12 0 9.700 9.670 9.700 9.570 9.770 96,000 929,360 9.6808 2.425 2.418 2.425 2.392 2.443 384,000 2.4202 -2.71%
2017-10-11 0 9.970 9.890 9.960 9.500 9.980 654,000 6,361,940 9.7277 2.493 2.473 2.490 2.375 2.495 2,616,000 2.4319 0.50%
2017-10-10 0 9.920 9.910 9.970 9.690 10.28 640,000 6,441,700 10.065 2.480 2.477 2.493 2.422 2.570 2,560,000 2.5163 1.85%
2017-10-09 0 9.740 9.740 9.870 9.700 10.26 444,000 4,360,280 9.8205 2.435 2.435 2.467 2.425 2.565 1,776,000 2.4551 -2.79%
2017-10-06 0 10.02 10.02 10.06 9.990 10.46 916,000 9,215,200 10.060 2.505 2.505 2.515 2.497 2.615 3,664,000 2.5151 -1.96%
2017-10-04 0 10.22 10.22 10.24 10.12 10.52 536,000 5,499,600 10.260 2.555 2.555 2.560 2.530 2.630 2,144,000 2.5651 0.20%
2017-10-03 0 10.20 10.20 10.30 10.06 10.30 318,000 3,239,000 10.186 2.550 2.550 2.575 2.515 2.575 1,272,000 2.5464 -0.58%
2017-09-29 0 10.26 10.18 10.26 10.04 10.40 496,000 5,073,800 10.229 2.565 2.545 2.565 2.510 2.600 1,984,000 2.5574 0.39%
2017-09-28 0 10.22 10.14 10.24 10.00 10.60 2,932,000 30,601,760 10.437 2.555 2.535 2.560 2.500 2.650 11,728,000 2.6093 0.59%
2017-09-27 0 10.16 10.06 10.18 10.00 10.44 3,752,000 38,525,920 10.268 2.540 2.515 2.545 2.500 2.610 15,008,000 2.5670 3.15%
2017-09-26 0 9.850 9.850 9.890 9.820 10.00 778,000 7,699,080 9.8960 2.463 2.463 2.473 2.455 2.500 3,112,000 2.4740 -1.50%
2017-09-25 0 10.00 9.990 10.02 9.970 10.64 1,036,000 10,404,040 10.043 2.500 2.497 2.505 2.493 2.660 4,144,000 2.5106 -3.10%
2017-09-22 0 10.32 10.22 10.34 10.10 11.18 2,324,000 24,266,840 10.442 2.580 2.555 2.585 2.525 2.795 9,296,000 2.6105 -5.15%
2017-09-21 0 10.88 10.88 10.98 10.80 11.16 886,000 9,675,040 10.920 2.720 2.720 2.745 2.700 2.790 3,544,000 2.7300 -2.16%
2017-09-20 0 11.12 11.06 11.12 10.78 11.32 876,000 9,731,800 11.109 2.780 2.765 2.780 2.695 2.830 3,504,000 2.7773 1.09%
2017-09-19 0 11.00 11.00 11.02 10.94 11.20 4,214,000 46,923,440 11.135 2.750 2.750 2.755 2.735 2.800 16,856,000 2.7838 0.55%
2017-09-18 0 10.94 10.84 10.94 10.68 12.34 3,532,000 39,739,120 11.251 2.735 2.710 2.735 2.670 3.085 14,128,000 2.8128 -8.07%
2017-09-15 0 11.90 11.88 12.00 11.90 12.58 2,674,000 32,218,440 12.049 2.975 2.970 3.000 2.975 3.145 10,696,000 3.0122 -5.56%
2017-09-14 0 12.60 12.48 12.60 12.44 12.84 1,932,000 24,285,720 12.570 3.150 3.120 3.150 3.110 3.210 7,728,000 3.1426 0.00%
2017-09-13 0 12.60 12.58 12.60 12.18 13.00 6,170,000 78,322,080 12.694 3.150 3.145 3.150 3.045 3.250 24,680,000 3.1735 0.96%
2017-09-12 0 12.48 12.44 12.50 12.40 12.84 3,308,000 41,627,000 12.584 3.120 3.110 3.125 3.100 3.210 13,232,000 3.1459 -0.16%
2017-09-11 0 12.50 12.50 12.54 12.28 13.76 5,244,000 67,055,520 12.787 3.125 3.125 3.135 3.070 3.440 20,976,000 3.1968 -8.49%
2017-09-08 0 13.66 13.62 13.68 12.68 13.74 4,840,000 64,203,560 13.265 3.415 3.405 3.420 3.170 3.435 19,360,000 3.3163 9.98%
2017-09-07 0 12.42 12.42 12.50 12.42 13.28 1,618,000 20,616,440 12.742 3.105 3.105 3.125 3.105 3.320 6,472,000 3.1855 -4.31%
2017-09-06 0 12.98 12.94 13.00 12.76 14.88 2,278,000 30,511,480 13.394 3.245 3.235 3.250 3.190 3.720 9,112,000 3.3485 -8.33%
2017-09-05 0 14.16 14.16 14.18 13.62 14.56 3,506,000 49,931,720 14.242 3.540 3.540 3.545 3.405 3.640 14,024,000 3.5604 4.89%
2017-09-04 0 13.50 13.46 13.50 13.40 13.70 2,538,000 34,360,400 13.538 3.375 3.365 3.375 3.350 3.425 10,152,000 3.3846 0.90%
2017-09-01 0 13.38 13.36 13.38 13.28 13.58 1,374,285 18,467,596 13.438 3.345 3.340 3.345 3.320 3.395 5,497,140 3.3595 2.29%
2017-08-31 0 13.08 13.04 13.14 12.78 13.20 1,478,000 19,269,760 13.038 3.270 3.260 3.285 3.195 3.300 5,912,000 3.2594 3.32%
2017-08-30 0 12.66 12.66 12.74 12.44 12.90 1,160,000 14,708,680 12.680 3.165 3.165 3.185 3.110 3.225 4,640,000 3.1700 2.43%
2017-08-29 0 12.36 12.26 12.36 12.20 12.44 858,000 10,534,720 12.278 3.090 3.065 3.090 3.050 3.110 3,432,000 3.0696 1.31%
2017-08-28 0 12.20 12.20 12.28 12.20 12.44 988,000 12,187,200 12.335 3.050 3.050 3.070 3.050 3.110 3,952,000 3.0838 0.00%
2017-08-25 0 12.20 12.14 12.20 12.14 12.26 830,000 10,126,000 12.200 3.050 3.035 3.050 3.035 3.065 3,320,000 3.0500 0.49%
2017-08-24 0 12.14 12.14 12.24 12.00 12.34 940,000 11,392,680 12.120 3.035 3.035 3.060 3.000 3.085 3,760,000 3.0300 1.00%
2017-08-22 0 12.02 11.94 12.04 11.74 12.20 1,446,000 17,167,400 11.872 3.005 2.985 3.010 2.935 3.050 5,784,000 2.9681 2.56%
2017-08-21 0 11.72 11.68 11.72 11.52 12.14 1,604,000 19,083,160 11.897 2.930 2.920 2.930 2.880 3.035 6,416,000 2.9743 -3.78%
2017-08-18 0 12.18 12.04 12.18 12.00 12.26 1,118,000 13,508,640 12.083 3.045 3.010 3.045 3.000 3.065 4,472,000 3.0207 -1.46%
2017-08-17 0 12.36 12.14 12.36 12.00 12.90 2,242,000 27,384,840 12.214 3.090 3.035 3.090 3.000 3.225 8,968,000 3.0536 0.00%
2017-08-16 0 12.36 12.24 12.36 11.92 13.00 2,442,000 30,074,600 12.316 3.090 3.060 3.090 2.980 3.250 9,768,000 3.0789 -0.64%
2017-08-15 0 12.44 12.28 12.44 12.00 12.96 1,836,000 22,843,120 12.442 3.110 3.070 3.110 3.000 3.240 7,344,000 3.1104 0.00%
2017-08-14 0 12.44 12.36 12.46 12.18 13.46 1,676,000 21,002,640 12.531 3.110 3.090 3.115 3.045 3.365 6,704,000 3.1329 -4.31%
2017-08-11 0 13.00 12.80 13.00 12.80 13.40 1,014,000 13,224,920 13.042 3.250 3.200 3.250 3.200 3.350 4,056,000 3.2606 -1.22%
2017-08-10 0 13.16 13.12 13.26 12.70 13.96 1,416,000 18,789,560 13.269 3.290 3.280 3.315 3.175 3.490 5,664,000 3.3174 -2.37%
2017-08-09 0 13.48 13.48 13.52 13.38 14.28 5,354,300 74,445,762 13.904 3.370 3.370 3.380 3.345 3.570 21,417,200 3.4760 1.51%
2017-08-08 0 13.28 13.28 13.30 11.10 13.30 4,474,385 56,889,868 12.715 3.320 3.320 3.325 2.775 3.325 17,897,540 3.1786 20.73%
2017-08-07 0 11.00 10.96 11.00 10.84 11.18 942,000 10,359,240 10.997 2.750 2.740 2.750 2.710 2.795 3,768,000 2.7493 3.77%
2017-08-04 0 10.60 10.60 10.68 10.20 10.76 1,132,000 11,954,800 10.561 2.650 2.650 2.670 2.550 2.690 4,528,000 2.6402 3.31%
2017-08-03 0 10.26 10.22 10.28 10.20 10.42 772,000 7,974,120 10.329 2.565 2.555 2.570 2.550 2.605 3,088,000 2.5823 -0.39%
2017-08-02 0 10.30 10.28 10.32 10.22 10.38 918,000 9,458,880 10.304 2.575 2.570 2.580 2.555 2.595 3,672,000 2.5759 0.00%
2017-08-01 0 10.30 10.30 10.34 10.00 10.46 1,156,000 11,896,440 10.291 2.575 2.575 2.585 2.500 2.615 4,624,000 2.5728 0.59%
2017-07-31 0 10.24 10.20 10.24 9.880 10.30 744,060 7,486,726 10.062 2.560 2.550 2.560 2.470 2.575 2,976,240 2.5155 0.59%
2017-07-28 0 10.18 10.10 10.20 9.820 10.48 698,000 7,137,720 10.226 2.545 2.525 2.550 2.455 2.620 2,792,000 2.5565 0.79%
2017-07-27 0 10.10 10.08 10.10 10.06 10.50 308,000 3,124,920 10.146 2.525 2.520 2.525 2.515 2.625 1,232,000 2.5365 -0.59%
2017-07-26 0 10.16 10.12 10.16 9.510 10.40 2,338,000 23,298,200 9.9650 2.540 2.530 2.540 2.378 2.600 9,352,000 2.4913 -1.36%
2017-07-25 0 10.30 10.24 10.32 10.18 11.42 1,690,000 18,057,800 10.685 2.575 2.560 2.580 2.545 2.855 6,760,000 2.6713 -8.04%
2017-07-24 0 11.20 11.20 11.22 10.92 11.32 1,298,000 14,571,880 11.226 2.800 2.800 2.805 2.730 2.830 5,192,000 2.8066 3.70%
2017-07-21 0 10.80 10.80 10.82 9.760 10.92 1,908,000 20,296,740 10.638 2.700 2.700 2.705 2.440 2.730 7,632,000 2.6594 7.78%
2017-07-20 0 10.02 10.00 10.08 9.240 10.16 1,408,000 13,877,760 9.8564 2.505 2.500 2.520 2.310 2.540 5,632,000 2.4641 3.09%
2017-07-19 0 9.720 9.700 9.740 9.500 10.26 1,220,000 11,841,380 9.7060 2.430 2.425 2.435 2.375 2.565 4,880,000 2.4265 -3.95%
2017-07-18 0 10.12 10.02 10.12 9.000 10.36 1,886,000 18,232,540 9.6673 2.530 2.505 2.530 2.250 2.590 7,544,000 2.4168 5.53%
2017-07-17 0 9.590 9.460 9.590 8.880 11.42 3,156,000 30,540,880 9.6771 2.398 2.365 2.398 2.220 2.855 12,624,000 2.4193 -14.22%
2017-07-14 0 11.18 11.10 11.20 11.12 12.40 3,824,000 45,476,960 11.893 2.795 2.775 2.800 2.780 3.100 15,296,000 2.9731 -10.56%
2017-07-13 0 12.50 12.40 12.50 12.38 14.52 3,602,000 47,092,160 13.074 3.125 3.100 3.125 3.095 3.630 14,408,000 3.2685 -10.71%
2017-07-12 0 14.00 14.00 14.02 13.80 14.80 1,130,000 16,055,600 14.208 3.500 3.500 3.505 3.450 3.700 4,520,000 3.5521 -3.05%
2017-07-11 0 14.44 14.44 14.46 12.54 14.64 1,776,000 25,118,800 14.143 3.610 3.610 3.615 3.135 3.660 7,104,000 3.5359 1.69%
2017-07-10 0 14.20 14.20 14.30 13.98 14.68 1,376,000 19,619,800 14.259 3.550 3.550 3.575 3.495 3.670 5,504,000 3.5646 0.00%
2017-07-07 0 14.20 14.20 14.30 14.00 14.80 1,404,000 20,083,160 14.304 3.550 3.550 3.575 3.500 3.700 5,616,000 3.5761 -0.28%
2017-07-06 0 14.24 14.08 14.26 14.00 15.76 1,754,000 25,494,680 14.535 3.560 3.520 3.565 3.500 3.940 7,016,000 3.6338 -8.48%
2017-07-05 0 15.56 15.44 15.58 15.26 16.18 1,576,000 24,560,320 15.584 3.890 3.860 3.895 3.815 4.045 6,304,000 3.8960 -2.63%
2017-07-04 0 15.98 15.84 15.92 15.70 16.76 1,210,000 19,684,520 16.268 3.995 3.960 3.980 3.925 4.190 4,840,000 4.0670 -0.13%
2017-07-03 0 16.00 15.90 16.42 15.60 16.50 1,954,000 32,014,440 16.384 4.000 3.975 4.105 3.900 4.125 7,816,000 4.0960 -3.61%
2017-06-30 0 16.60 16.50 16.60 16.38 16.80 2,654,000 43,949,080 16.560 4.150 4.125 4.150 4.095 4.200 10,616,000 4.1399 0.61%
2017-06-29 0 16.50 16.48 16.88 16.40 18.00 3,472,000 60,102,000 17.310 4.125 4.120 4.220 4.100 4.500 13,888,000 4.3276 -5.28%
2017-06-28 0 17.42 17.42 17.50 17.38 18.30 2,350,000 41,730,640 17.758 4.355 4.355 4.375 4.345 4.575 9,400,000 4.4394 -3.22%
2017-06-27 0 18.00 17.96 18.00 17.60 18.80 4,370,000 78,686,160 18.006 4.500 4.490 4.500 4.400 4.700 17,480,000 4.5015 -1.64%
2017-06-26 0 18.30 18.30 18.38 17.82 18.72 2,826,000 52,057,840 18.421 4.575 4.575 4.595 4.455 4.680 11,304,000 4.6053 0.11%
2017-06-23 0 18.28 18.28 18.32 15.42 18.32 8,544,000 148,547,600 17.386 4.570 4.570 4.580 3.855 4.580 34,176,000 4.3465 8.94%
2017-06-22 0 16.78 16.76 16.92 16.76 17.40 4,016,000 68,140,800 16.967 4.195 4.190 4.230 4.190 4.350 16,064,000 4.2418 -1.64%
2017-06-21 0 17.06 17.02 17.14 16.80 17.80 3,237,000 55,978,920 17.293 4.265 4.255 4.285 4.200 4.450 12,948,000 4.3234 -2.51%
2017-06-20 0 17.50 17.34 17.52 17.08 18.80 3,626,000 63,780,960 17.590 4.375 4.335 4.380 4.270 4.700 14,504,000 4.3975 1.74%
2017-06-19 0 17.20 17.20 17.32 17.10 18.10 2,624,000 45,916,320 17.499 4.300 4.300 4.330 4.275 4.525 10,496,000 4.3746 -3.37%
2017-06-16 0 17.80 17.70 17.86 17.54 20.05 3,718,000 70,139,740 18.865 4.450 4.425 4.465 4.385 5.012 14,872,000 4.7162 -7.96%
2017-06-15 0 19.34 19.26 19.30 16.90 19.64 6,168,000 111,504,000 18.078 4.835 4.815 4.825 4.225 4.910 24,672,000 4.5195 9.39%
2017-06-14 0 17.68 17.68 17.78 17.20 18.60 1,212,000 21,907,720 18.076 4.420 4.420 4.445 4.300 4.650 4,848,000 4.5189 -3.49%
2017-06-13 0 18.32 18.12 18.38 18.00 18.52 2,440,000 44,712,600 18.325 4.580 4.530 4.595 4.500 4.630 9,760,000 4.5812 -1.08%
2017-06-12 0 18.52 18.48 18.62 17.98 19.80 2,838,000 53,523,560 18.860 4.630 4.620 4.655 4.495 4.950 11,352,000 4.7149 -5.80%
2017-06-09 0 19.66 19.60 19.68 19.60 20.10 2,576,000 51,069,220 19.825 4.915 4.900 4.920 4.900 5.025 10,304,000 4.9563 -1.50%
2017-06-08 0 19.96 19.80 19.96 19.58 20.00 2,784,397 55,146,893 19.806 4.990 4.950 4.990 4.895 5.000 11,137,588 4.9514 0.10%
2017-06-07 0 19.94 19.90 19.96 19.70 20.10 998,000 19,923,680 19.964 4.985 4.975 4.990 4.925 5.025 3,992,000 4.9909 -0.30%
2017-06-06 0 20.00 19.90 20.00 19.70 20.35 2,760,000 55,242,640 20.015 5.000 4.975 5.000 4.925 5.088 11,040,000 5.0039 -0.50%
2017-06-05 0 20.10 19.96 20.05 19.80 20.50 3,180,000 64,265,340 20.209 5.025 4.990 5.012 4.950 5.125 12,720,000 5.0523 -0.50%
2017-06-02 0 20.20 20.00 20.20 19.70 20.40 2,396,000 48,036,280 20.049 5.050 5.000 5.050 4.925 5.100 9,584,000 5.0121 0.50%
2017-06-01 0 20.10 19.98 20.15 19.98 20.55 2,898,000 58,276,960 20.109 5.025 4.995 5.037 4.995 5.137 11,592,000 5.0273 -0.50%
2017-05-31 0 20.20 20.10 20.20 20.00 21.25 3,208,000 65,556,100 20.435 5.050 5.025 5.050 5.000 5.313 12,832,000 5.1088 -2.88%
2017-05-29 0 20.80 20.50 20.80 20.00 22.85 3,798,000 79,424,300 20.912 5.200 5.125 5.200 5.000 5.713 15,192,000 5.2280 -7.96%
2017-05-26 0 22.60 22.55 22.90 22.50 23.10 3,372,000 76,806,900 22.778 5.650 5.637 5.725 5.625 5.775 13,488,000 5.6945 0.89%
2017-05-25 0 22.40 22.45 22.75 21.00 23.40 4,228,000 92,629,100 21.908 5.600 5.613 5.688 5.250 5.850 16,912,000 5.4771 4.19%
2017-05-24 0 21.50 21.30 21.50 20.00 21.50 2,894,000 59,664,500 20.617 5.375 5.325 5.375 5.000 5.375 11,576,000 5.1542 7.50%
2017-05-23 0 20.00 19.90 20.05 19.68 21.20 2,646,000 53,335,980 20.157 5.000 4.975 5.012 4.920 5.300 10,584,000 5.0393 -4.76%
2017-05-22 0 21.00 20.95 21.10 20.15 21.30 2,698,000 56,147,500 20.811 5.250 5.238 5.275 5.037 5.325 10,792,000 5.2027 2.44%
2017-05-19 0 20.50 20.40 20.60 19.52 20.70 2,612,807 53,269,361 20.388 5.125 5.100 5.150 4.880 5.175 10,451,228 5.0969 2.50%
2017-05-18 0 20.00 19.86 20.00 19.34 21.85 3,856,000 77,460,820 20.088 5.000 4.965 5.000 4.835 5.463 15,424,000 5.0221 -7.19%
2017-05-17 0 21.55 21.20 21.55 21.00 25.00 5,736,000 129,127,600 22.512 5.387 5.300 5.387 5.250 6.250 22,944,000 5.6279 -12.40%
2017-05-16 0 24.60 24.60 24.70 22.20 25.00 5,038,000 122,122,700 24.240 6.150 6.150 6.175 5.550 6.250 20,152,000 6.0601 4.68%
2017-05-15 0 23.50 23.30 23.35 18.94 23.65 5,842,000 124,836,140 21.369 5.875 5.825 5.838 4.735 5.912 23,368,000 5.3422 20.88%
2017-05-12 0 19.44 19.40 19.46 18.40 19.60 3,844,000 72,334,040 18.817 4.860 4.850 4.865 4.600 4.900 15,376,000 4.7043 5.19%
2017-05-11 0 18.48 18.40 18.50 18.32 18.58 2,826,000 52,071,680 18.426 4.620 4.600 4.625 4.580 4.645 11,304,000 4.6065 1.20%
2017-05-10 0 18.26 18.26 18.46 18.06 18.70 2,846,000 52,224,720 18.350 4.565 4.565 4.615 4.515 4.675 11,384,000 4.5876 0.11%
2017-05-09 0 18.24 18.20 18.44 17.90 19.04 2,660,000 49,222,520 18.505 4.560 4.550 4.610 4.475 4.760 10,640,000 4.6262 1.22%
2017-05-08 0 18.02 18.02 18.12 17.18 18.12 2,488,000 44,359,600 17.829 4.505 4.505 4.530 4.295 4.530 9,952,000 4.4574 6.00%
2017-05-05 0 17.00 16.78 17.00 16.50 17.22 889,000 15,049,780 16.929 4.250 4.195 4.250 4.125 4.305 3,556,000 4.2322 0.00%
2017-05-04 0 17.00 16.88 17.00 16.66 17.48 758,000 12,980,000 17.124 4.250 4.220 4.250 4.165 4.370 3,032,000 4.2810 -0.58%
2017-05-02 0 17.10 17.10 17.18 17.10 17.68 782,000 13,652,680 17.459 4.275 4.275 4.295 4.275 4.420 3,128,000 4.3647 -2.95%
2017-04-28 0 17.62 17.50 17.62 17.46 18.18 1,102,000 19,526,200 17.719 4.405 4.375 4.405 4.365 4.545 4,408,000 4.4297 -3.50%
2017-04-27 0 18.26 18.02 18.30 17.78 19.38 1,026,000 18,778,120 18.302 4.565 4.505 4.575 4.445 4.845 4,104,000 4.5756 -4.30%
2017-04-26 0 19.08 19.04 19.14 18.50 19.38 985,000 18,864,220 19.151 4.770 4.760 4.785 4.625 4.845 3,940,000 4.7879 3.47%
2017-04-25 0 18.44 18.40 18.44 17.40 18.48 1,714,000 31,007,040 18.090 4.610 4.600 4.610 4.350 4.620 6,856,000 4.5226 5.37%
2017-04-24 0 17.50 17.40 17.50 17.24 17.58 818,000 14,215,200 17.378 4.375 4.350 4.375 4.310 4.395 3,272,000 4.3445 0.00%
2017-04-21 0 17.50 17.50 17.52 17.32 17.58 942,000 16,473,160 17.487 4.375 4.375 4.380 4.330 4.395 3,768,000 4.3719 0.00%
2017-04-20 0 17.50 17.40 17.50 16.96 17.64 1,926,000 33,404,080 17.344 4.375 4.350 4.375 4.240 4.410 7,704,000 4.3359 0.00%
2017-04-19 0 17.50 17.30 17.52 16.94 17.68 1,158,000 20,018,520 17.287 4.375 4.325 4.380 4.235 4.420 4,632,000 4.3218 0.00%
2017-04-18 0 17.50 17.42 17.50 17.44 17.80 806,000 14,178,200 17.591 4.375 4.355 4.375 4.360 4.450 3,224,000 4.3977 -1.13%
2017-04-13 0 17.70 17.68 17.70 17.60 17.76 814,000 14,356,560 17.637 4.425 4.420 4.425 4.400 4.440 3,256,000 4.4093 0.68%
2017-04-12 0 17.58 17.44 17.58 17.36 17.66 944,000 16,549,320 17.531 4.395 4.360 4.395 4.340 4.415 3,776,000 4.3828 0.34%
2017-04-11 0 17.52 17.40 17.52 17.48 17.86 756,000 13,353,640 17.664 4.380 4.350 4.380 4.370 4.465 3,024,000 4.4159 -0.68%
2017-04-10 0 17.64 17.58 17.66 17.30 17.76 1,201,000 21,230,740 17.678 4.410 4.395 4.415 4.325 4.440 4,804,000 4.4194 0.11%
2017-04-07 0 17.62 17.58 17.62 16.98 17.78 1,612,000 28,363,160 17.595 4.405 4.395 4.405 4.245 4.445 6,448,000 4.3988 0.11%
2017-04-06 0 17.60 17.52 17.62 17.00 17.86 1,358,000 23,800,800 17.526 4.400 4.380 4.405 4.250 4.465 5,432,000 4.3816 0.57%
2017-04-05 0 17.50 17.48 17.60 17.32 18.78 1,850,000 33,315,640 18.008 4.375 4.370 4.400 4.330 4.695 7,400,000 4.5021 -6.12%
2017-04-03 0 18.64 18.60 18.74 18.30 18.84 2,242,000 41,751,960 18.623 4.660 4.650 4.685 4.575 4.710 8,968,000 4.6557 0.11%
2017-03-31 0 18.62 18.56 18.64 17.66 18.64 5,027,000 91,450,440 18.192 4.655 4.640 4.660 4.415 4.660 20,108,000 4.5480 3.67%
2017-03-30 0 17.96 17.92 17.96 16.22 17.98 5,112,000 89,019,920 17.414 4.490 4.480 4.490 4.055 4.495 20,448,000 4.3535 8.19%
2017-03-29 0 16.60 16.58 16.62 15.90 16.72 3,322,000 54,701,960 16.467 4.150 4.145 4.155 3.975 4.180 13,288,000 4.1166 4.40%
2017-03-28 0 15.90 15.94 16.00 14.62 16.00 1,538,000 23,795,800 15.472 3.975 3.985 4.000 3.655 4.000 6,152,000 3.8680 4.88%
2017-03-27 0 15.16 15.10 15.16 15.00 15.50 2,308,000 35,205,520 15.254 3.790 3.775 3.790 3.750 3.875 9,232,000 3.8134 0.26%
2017-03-24 0 15.12 15.10 15.16 14.56 15.20 3,234,000 48,112,000 14.877 3.780 3.775 3.790 3.640 3.800 12,936,000 3.7192 5.00%
2017-03-23 0 14.40 14.34 14.46 13.98 14.56 2,278,000 32,219,600 14.144 3.600 3.585 3.615 3.495 3.640 9,112,000 3.5360 2.86%
2017-03-22 0 14.00 13.82 14.08 13.60 14.10 112,000 1,562,400 13.950 3.500 3.455 3.520 3.400 3.525 448,000 3.4875 0.00%
2017-03-21 0 14.00 13.82 14.00 13.60 14.54 361,000 5,054,020 14.000 3.500 3.455 3.500 3.400 3.635 1,444,000 3.5000 -2.78%
2017-03-20 0 14.40 14.40 14.62 14.20 14.80 298,000 4,324,240 14.511 3.600 3.600 3.655 3.550 3.700 1,192,000 3.6277 1.41%
2017-03-17 0 14.20 14.10 14.18 14.10 14.68 444,000 6,342,360 14.285 3.550 3.525 3.545 3.525 3.670 1,776,000 3.5711 -3.27%
2017-03-16 0 14.68 14.66 14.74 14.44 15.10 319,028 4,714,837 14.779 3.670 3.665 3.685 3.610 3.775 1,276,112 3.6947 -1.08%
2017-03-15 0 14.84 14.84 14.96 14.50 15.12 202,000 3,005,520 14.879 3.710 3.710 3.740 3.625 3.780 808,000 3.7197 0.41%
2017-03-14 0 14.78 14.72 14.88 14.56 15.18 734,000 10,933,120 14.895 3.695 3.680 3.720 3.640 3.795 2,936,000 3.7238 -0.81%
2017-03-13 0 14.90 14.90 15.10 14.68 15.56 1,559,000 23,619,960 15.151 3.725 3.725 3.775 3.670 3.890 6,236,000 3.7877 -1.32%
2017-03-10 0 15.10 15.04 15.10 14.62 15.60 6,055,580 92,333,367 15.248 3.775 3.760 3.775 3.655 3.900 24,222,320 3.8119 3.28%
2017-03-09 0 14.62 14.62 14.64 13.60 14.74 6,022,375 86,014,500 14.282 3.655 3.655 3.660 3.400 3.685 24,089,500 3.5706 7.34%
2017-03-08 0 13.62 13.54 13.60 12.60 13.68 4,798,000 64,206,280 13.382 3.405 3.385 3.400 3.150 3.420 19,192,000 3.3455 1.49%
2017-03-07 0 13.42 13.40 13.42 12.50 13.50 7,222,000 95,579,640 13.235 3.355 3.350 3.355 3.125 3.375 28,888,000 3.3086 9.28%
2017-03-06 0 12.28 12.18 12.28 12.18 12.66 1,160,000 14,396,360 12.411 3.070 3.045 3.070 3.045 3.165 4,640,000 3.1027 -0.97%
2017-03-03 0 12.40 12.30 12.40 11.88 12.88 2,044,000 25,375,520 12.415 3.100 3.075 3.100 2.970 3.220 8,176,000 3.1037 -1.90%
2017-03-02 0 12.64 12.62 12.66 12.58 12.88 2,164,000 27,534,560 12.724 3.160 3.155 3.165 3.145 3.220 8,656,000 3.1810 0.48%
2017-03-01 0 12.58 12.56 12.60 12.06 12.68 1,512,000 18,753,240 12.403 3.145 3.140 3.150 3.015 3.170 6,048,000 3.1007 4.31%
2017-02-28 0 12.06 11.94 12.06 11.40 12.10 3,656,000 42,782,680 11.702 3.015 2.985 3.015 2.850 3.025 14,624,000 2.9255 0.17%
2017-02-27 0 12.04 12.02 12.08 12.02 12.70 2,256,000 28,108,240 12.459 3.010 3.005 3.020 3.005 3.175 9,024,000 3.1148 -0.82%
2017-02-24 0 12.14 12.12 12.16 11.60 12.40 1,680,000 20,231,240 12.042 3.035 3.030 3.040 2.900 3.100 6,720,000 3.0106 -4.71%
2017-02-23 0 12.74 12.74 12.78 12.60 13.30 2,098,000 26,978,360 12.859 3.185 3.185 3.195 3.150 3.325 8,392,000 3.2148 -3.34%
2017-02-22 0 13.18 13.10 13.18 13.00 13.40 1,848,000 24,392,120 13.199 3.295 3.275 3.295 3.250 3.350 7,392,000 3.2998 0.15%
2017-02-21 0 13.16 13.08 13.22 13.00 13.90 2,988,000 40,313,520 13.492 3.290 3.270 3.305 3.250 3.475 11,952,000 3.3730 -2.23%
2017-02-20 0 13.46 13.46 13.54 13.38 14.48 2,930,000 40,197,600 13.719 3.365 3.365 3.385 3.345 3.620 11,720,000 3.4298 -4.94%
2017-02-17 0 14.16 14.14 14.18 13.70 14.40 1,148,000 16,309,760 14.207 3.540 3.535 3.545 3.425 3.600 4,592,000 3.5518 0.43%
2017-02-16 0 14.10 14.06 14.16 13.16 14.24 2,628,000 36,061,560 13.722 3.525 3.515 3.540 3.290 3.560 10,512,000 3.4305 6.50%
2017-02-15 0 13.24 13.22 13.26 13.18 13.44 866,000 11,532,080 13.316 3.310 3.305 3.315 3.295 3.360 3,464,000 3.3291 0.15%
2017-02-14 0 13.22 13.22 13.28 12.92 13.56 1,800,000 23,985,680 13.325 3.305 3.305 3.320 3.230 3.390 7,200,000 3.3313 0.92%
2017-02-13 0 13.10 13.10 13.14 12.24 13.14 2,816,000 36,491,480 12.959 3.275 3.275 3.285 3.060 3.285 11,264,000 3.2397 8.26%
2017-02-10 0 12.10 12.04 12.18 11.62 12.18 1,911,286 22,708,501 11.881 3.025 3.010 3.045 2.905 3.045 7,645,144 2.9703 0.50%
2017-02-09 0 12.04 11.94 11.96 11.90 12.30 2,342,827 28,435,930 12.137 3.010 2.985 2.990 2.975 3.075 9,371,308 3.0344 -2.27%
2017-02-08 0 12.32 12.30 12.46 12.02 12.78 2,734,000 34,062,640 12.459 3.080 3.075 3.115 3.005 3.195 10,936,000 3.1147 -2.53%
2017-02-07 0 12.64 12.62 12.70 12.42 12.82 2,540,412 32,184,781 12.669 3.160 3.155 3.175 3.105 3.205 10,161,648 3.1673 0.32%
2017-02-06 0 12.60 12.54 12.60 12.34 12.92 3,310,800 42,128,008 12.724 3.150 3.135 3.150 3.085 3.230 13,243,200 3.1811 0.00%
2017-02-03 0 12.60 12.56 12.62 11.76 12.62 4,304,962 52,907,604 12.290 3.150 3.140 3.155 2.940 3.155 17,219,848 3.0725 7.14%
2017-02-02 0 11.76 11.74 11.84 11.60 12.80 3,610,000 43,695,680 12.104 2.940 2.935 2.960 2.900 3.200 14,440,000 3.0260 -5.92%
2017-02-01 0 12.50 12.38 12.40 11.76 12.68 2,070,000 25,654,520 12.393 3.125 3.095 3.100 2.940 3.170 8,280,000 3.0984 4.34%
2017-01-27 0 11.98 11.92 11.98 11.16 12.00 3,239,942 37,652,589 11.621 2.995 2.980 2.995 2.790 3.000 12,959,768 2.9053 8.32%
2017-01-26 0 11.06 11.06 11.16 10.42 11.24 2,958,000 32,147,880 10.868 2.765 2.765 2.790 2.605 2.810 11,832,000 2.7170 0.18%
2017-01-25 0 11.04 11.02 11.04 10.44 11.16 2,372,963 25,463,738 10.731 2.760 2.755 2.760 2.610 2.790 9,491,852 2.6827 3.56%
2017-01-24 0 10.66 10.66 10.80 10.50 11.00 3,452,000 37,097,480 10.747 2.665 2.665 2.700 2.625 2.750 13,808,000 2.6867 0.00%
2017-01-23 0 10.66 10.68 10.70 9.800 10.70 3,436,000 35,475,200 10.325 2.665 2.670 2.675 2.450 2.675 13,744,000 2.5811 11.04%
2017-01-20 0 9.600 9.540 9.580 9.050 9.720 1,836,000 17,249,340 9.3951 2.400 2.385 2.395 2.263 2.430 7,344,000 2.3488 4.92%
2017-01-19 0 9.150 9.100 9.150 9.000 9.250 1,530,000 13,970,960 9.1313 2.287 2.275 2.287 2.250 2.313 6,120,000 2.2828 1.33%
2017-01-18 0 9.030 9.010 9.100 8.800 9.150 1,462,000 13,049,480 8.9258 2.257 2.253 2.275 2.200 2.287 5,848,000 2.2314 2.03%
2017-01-17 0 8.850 8.800 8.810 8.420 8.910 3,952,000 34,135,160 8.6374 2.213 2.200 2.203 2.105 2.227 15,808,000 2.1594 1.84%
2017-01-16 0 8.690 8.690 8.700 8.390 8.830 1,564,000 13,456,060 8.6036 2.172 2.172 2.175 2.098 2.207 6,256,000 2.1509 0.35%
2017-01-13 0 8.660 8.650 8.700 8.440 9.360 3,296,000 29,143,280 8.8420 2.165 2.162 2.175 2.110 2.340 13,184,000 2.2105 -6.38%
2017-01-12 0 9.250 9.200 9.250 8.800 9.450 1,766,000 15,944,400 9.0285 2.313 2.300 2.313 2.200 2.362 7,064,000 2.2571 0.22%
2017-01-11 0 9.230 9.230 9.340 8.850 9.680 1,554,000 14,297,140 9.2002 2.307 2.307 2.335 2.213 2.420 6,216,000 2.3001 -1.28%
2017-01-10 0 9.350 9.350 9.380 8.500 9.450 2,470,000 22,648,200 9.1693 2.338 2.338 2.345 2.125 2.362 9,880,000 2.2923 9.87%
2017-01-09 0 8.510 8.510 8.640 8.500 8.980 1,514,000 13,320,120 8.7980 2.128 2.128 2.160 2.125 2.245 6,056,000 2.1995 0.71%
2017-01-06 0 8.450 8.450 8.490 7.450 8.500 2,536,000 20,728,120 8.1735 2.112 2.112 2.122 1.862 2.125 10,144,000 2.0434 12.22%
2017-01-05 0 7.530 7.530 7.700 7.530 7.820 302,000 2,318,560 7.6774 1.883 1.883 1.925 1.883 1.955 1,208,000 1.9193 -4.44%
2017-01-04 0 7.880 7.880 7.900 7.550 8.000 1,522,500 11,886,575 7.8073 1.970 1.970 1.975 1.888 2.000 6,090,000 1.9518 -5.06%
2017-01-03 0 8.300 8.300 8.350 8.300 8.910 712,000 6,067,260 8.5214 2.075 2.075 2.088 2.075 2.227 2,848,000 2.1304 -9.39%
2016-12-30 0 9.160 9.150 9.280 8.800 9.900 1,256,000 11,672,080 9.2931 2.290 2.287 2.320 2.200 2.475 5,024,000 2.3233 -6.15%
2016-12-29 0 9.760 9.760 9.800 9.600 10.20 864,000 8,485,060 9.8207 2.440 2.440 2.450 2.400 2.550 3,456,000 2.4552 -2.40%
2016-12-28 0 10.00 9.990 10.18 9.950 10.78 1,082,674 11,137,120 10.287 2.500 2.497 2.545 2.487 2.695 4,330,696 2.5717 -3.47%
2016-12-23 0 10.36 10.36 10.44 9.950 10.92 3,178,000 33,238,300 10.459 2.590 2.590 2.610 2.487 2.730 12,712,000 2.6147 0.00%
2016-12-22 0 10.36 10.30 10.38 9.700 10.66 3,284,000 33,558,640 10.219 2.590 2.575 2.595 2.425 2.665 13,136,000 2.5547 2.98%
2016-12-21 0 10.06 10.04 10.08 9.760 10.30 2,034,000 20,369,100 10.014 2.515 2.510 2.520 2.440 2.575 8,136,000 2.5036 3.18%
2016-12-20 0 9.750 9.670 9.750 9.600 10.48 1,636,000 16,167,320 9.8822 2.438 2.418 2.438 2.400 2.620 6,544,000 2.4706 -4.41%
2016-12-19 0 10.20 10.20 10.24 9.700 10.98 3,394,000 34,867,840 10.273 2.550 2.550 2.560 2.425 2.745 13,576,000 2.5683 3.66%
2016-12-16 0 9.840 9.840 9.950 9.550 12.38 9,836,000 112,515,320 11.439 2.460 2.460 2.487 2.388 3.095 39,344,000 2.8598 -9.56%
2016-12-15 0 10.88 10.88 10.90 9.280 10.96 7,494,400 78,255,160 10.442 2.720 2.720 2.725 2.320 2.740 29,977,600 2.6105 17.24%
2016-12-14 0 9.280 9.260 9.280 7.910 9.810 8,168,000 74,790,140 9.1565 2.320 2.315 2.320 1.977 2.453 32,672,000 2.2891 13.17%
2016-12-13 0 8.200 8.110 8.200 7.700 8.980 5,792,000 48,559,800 8.3839 2.050 2.027 2.050 1.925 2.245 23,168,000 2.0960 0.86%
2016-12-12 0 8.130 8.120 8.130 6.000 8.380 11,850,000 84,308,480 7.1146 2.033 2.030 2.033 1.500 2.095 47,400,000 1.7787 3.57%
2016-12-09 0 7.850 7.900 7.910 6.200 12.34 13,772,000 119,060,880 8.6451 1.962 1.975 1.977 1.550 3.085 55,088,000 2.1613 -27.58%
2016-12-08 0 10.84 10.84 10.88 10.20 17.50 19,249,837 277,425,709 14.412 2.710 2.710 2.720 2.550 4.375 76,999,348 3.6030 -36.53%
2016-12-07 0 17.08 17.10 17.12 14.68 17.48 19,660,500 322,152,810 16.386 4.270 4.275 4.280 3.670 4.370 78,642,000 4.0964 17.47%
2016-12-06 0 14.54 14.58 14.60 10.42 14.60 27,075,400 357,902,108 13.219 3.635 3.645 3.650 2.605 3.650 108,301,600 3.3047 42.83%
2016-12-05 0 10.18 10.20 10.22 5.880 10.40 30,592,500 264,069,858 8.6318 2.545 2.550 2.555 1.470 2.600 122,370,000 2.1580 45.01%
2016-12-02 0 7.020 7.020 7.030 5.150 7.090 42,891,000 266,761,840 6.2195 1.755 1.755 1.758 1.288 1.773 171,564,000 1.5549 39.84%
2016-12-01 0 5.020 5.020 5.030 3.850 5.040 29,602,000 133,182,780 4.4991 1.255 1.255 1.258 0.962 1.260 118,408,000 1.1248 28.72%
2016-11-30 0 3.900 3.900 3.910 3.300 3.930 25,148,000 91,840,820 3.6520 0.975 0.975 0.978 0.825 0.983 100,592,000 0.9130 11.11%
2016-11-29 0 3.510 3.550 3.560 2.690 3.640 80,352,000 243,161,440 3.0262 0.877 0.887 0.890 0.673 0.910 321,408,000 0.7566

Copyright & disclaimer, Privacy policy

Back to top