Lai Si Enterprise Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02266  2017-02-10    
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
2026-01-16 0 0.360 0.340 0.360 0.350 0.360 122,000 42,820 0.3510 0.360 0.340 0.360 0.350 0.360 122,000 0.3510 2.86%
2026-01-15 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - -1.41%
2026-01-14 0 0.355 0.340 0.350 - - 0 0 - 0.355 0.340 0.350 - - 0 - -1.39%
2026-01-13 0 0.360 0.340 0.360 0.340 0.360 54,001 18,430 0.3413 0.360 0.340 0.360 0.340 0.360 54,001 0.3413 0.00%
2026-01-12 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2026-01-09 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2026-01-08 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2026-01-07 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2026-01-06 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2026-01-05 0 0.360 0.330 0.360 0.340 0.360 452,000 155,980 0.3451 0.360 0.330 0.360 0.340 0.360 452,000 0.3451 5.88%
2026-01-02 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-12-31 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-12-30 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-12-29 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-12-24 0 0.340 0.330 0.345 - - 0 0 - 0.340 0.330 0.345 - - 0 - 0.00%
2025-12-23 0 0.340 0.325 0.350 0.340 0.340 50,000 17,000 0.3400 0.340 0.325 0.350 0.340 0.340 50,000 0.3400 0.00%
2025-12-22 0 0.340 0.325 0.340 0.340 0.340 30,000 10,200 0.3400 0.340 0.325 0.340 0.340 0.340 30,000 0.3400 0.00%
2025-12-19 0 0.340 0.325 0.340 0.340 0.340 4,000 1,360 0.3400 0.340 0.325 0.340 0.340 0.340 4,000 0.3400 1.49%
2025-12-18 0 0.335 0.325 0.340 0.335 0.335 20,000 6,700 0.3350 0.335 0.325 0.340 0.335 0.335 20,000 0.3350 -1.47%
2025-12-17 0 0.340 0.325 0.335 0.325 0.350 386,000 128,480 0.3328 0.340 0.325 0.335 0.325 0.350 386,000 0.3328 -2.86%
2025-12-16 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2025-12-15 0 0.350 0.340 0.350 0.350 0.350 30,000 10,500 0.3500 0.350 0.340 0.350 0.350 0.350 30,000 0.3500 -2.78%
2025-12-12 0 0.360 0.335 0.360 0.340 0.390 242,000 87,080 0.3598 0.360 0.335 0.360 0.340 0.390 242,000 0.3598 5.88%
2025-12-11 0 0.340 0.335 0.345 0.340 0.340 44,001 14,960 0.3400 0.340 0.335 0.345 0.340 0.340 44,001 0.3400 -1.45%
2025-12-10 0 0.345 0.330 0.345 0.325 0.355 392,000 130,900 0.3339 0.345 0.330 0.345 0.325 0.355 392,000 0.3339 -2.82%
2025-12-09 0 0.355 0.330 0.355 0.330 0.360 258,000 88,000 0.3411 0.355 0.330 0.355 0.330 0.360 258,000 0.3411 2.90%
2025-12-08 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2025-12-05 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2025-12-04 0 0.345 0.330 0.345 0.335 0.345 26,000 8,770 0.3373 0.345 0.330 0.345 0.335 0.345 26,000 0.3373 -1.43%
2025-12-03 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2025-12-02 0 0.350 0.330 0.355 0.350 0.350 58,000 20,300 0.3500 0.350 0.330 0.355 0.350 0.350 58,000 0.3500 -1.41%
2025-12-01 0 0.355 0.330 0.350 0.355 0.355 2,000 710 0.3550 0.355 0.330 0.350 0.355 0.355 2,000 0.3550 2.90%
2025-11-28 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2025-11-27 0 0.345 0.335 0.345 0.335 0.345 66,000 22,370 0.3389 0.345 0.335 0.345 0.335 0.345 66,000 0.3389 -4.17%
2025-11-26 0 0.360 0.330 0.370 0.330 0.365 1,724,000 618,680 0.3589 0.360 0.330 0.370 0.330 0.365 1,724,000 0.3589 2.86%
2025-11-25 0 0.350 0.340 0.350 0.330 0.350 208,000 70,400 0.3385 0.350 0.340 0.350 0.330 0.350 208,000 0.3385 0.00%
2025-11-24 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -2.78%
2025-11-21 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2025-11-20 0 0.360 0.325 0.360 0.345 0.360 20,000 6,930 0.3465 0.360 0.325 0.360 0.345 0.360 20,000 0.3465 9.09%
2025-11-19 0 0.330 0.330 0.335 0.330 0.330 66,000 21,780 0.3300 0.330 0.330 0.335 0.330 0.330 66,000 0.3300 -4.35%
2025-11-18 0 0.345 0.340 0.350 0.335 0.350 134,000 45,370 0.3386 0.345 0.340 0.350 0.335 0.350 134,000 0.3386 -4.17%
2025-11-17 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2025-11-14 0 0.360 0.335 0.360 0.350 0.360 20,000 7,100 0.3550 0.360 0.335 0.360 0.350 0.360 20,000 0.3550 0.00%
2025-11-13 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2025-11-12 0 0.360 0.330 0.360 0.340 0.360 184,000 65,320 0.3550 0.360 0.330 0.360 0.340 0.360 184,000 0.3550 -8.86%
2025-11-11 0 0.395 0.365 0.395 0.365 0.490 288,000 116,020 0.4028 0.395 0.365 0.395 0.365 0.490 288,000 0.4028 9.72%
2025-11-10 0 0.360 0.335 0.360 0.320 0.395 1,188,000 408,810 0.3441 0.360 0.335 0.360 0.320 0.395 1,188,000 0.3441 2.86%
2025-11-07 0 0.350 0.350 0.355 0.320 0.350 448,000 147,730 0.3298 0.350 0.350 0.355 0.320 0.350 448,000 0.3298 1.45%
2025-11-06 0 0.345 0.325 0.350 0.320 0.350 964,000 328,510 0.3408 0.345 0.325 0.350 0.320 0.350 964,000 0.3408 -2.82%
2025-11-05 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2025-11-04 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - 0.00%
2025-11-03 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2025-10-31 0 0.355 0.335 0.355 0.285 0.360 84,000 28,030 0.3337 0.355 0.335 0.355 0.285 0.360 84,000 0.3337 -1.39%
2025-10-30 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2025-10-28 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2025-10-27 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2025-10-24 0 0.360 0.335 0.360 0.330 0.360 12,000 4,070 0.3392 0.360 0.335 0.360 0.330 0.360 12,000 0.3392 0.00%
2025-10-23 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2025-10-22 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - -2.70%
2025-10-21 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2025-10-20 0 0.370 0.340 0.370 0.315 0.370 152,000 53,900 0.3546 0.370 0.340 0.370 0.315 0.370 152,000 0.3546 0.00%
2025-10-17 0 0.370 0.335 0.370 0.300 0.375 44,000 16,150 0.3670 0.370 0.335 0.370 0.300 0.375 44,000 0.3670 -1.33%
2025-10-16 0 0.375 0.310 0.375 - - 0 0 - 0.375 0.310 0.375 - - 0 - 0.00%
2025-10-15 0 0.375 0.315 0.375 0.375 0.375 14,000 5,250 0.3750 0.375 0.315 0.375 0.375 0.375 14,000 0.3750 0.00%
2025-10-14 0 0.375 0.330 0.375 0.360 0.375 76,000 27,630 0.3636 0.375 0.330 0.375 0.360 0.375 76,000 0.3636 0.00%
2025-10-13 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - 0.00%
2025-10-10 0 0.375 0.325 0.375 0.325 0.375 46,000 15,750 0.3424 0.375 0.325 0.375 0.325 0.375 46,000 0.3424 0.00%
2025-10-09 0 0.375 0.310 0.375 - - 0 0 - 0.375 0.310 0.375 - - 0 - 0.00%
2025-10-08 0 0.375 0.320 0.375 0.375 0.375 42,000 15,750 0.3750 0.375 0.320 0.375 0.375 0.375 42,000 0.3750 0.00%
2025-10-06 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - -1.32%
2025-10-03 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2025-10-02 0 0.380 0.335 0.380 0.360 0.385 156,000 57,520 0.3687 0.380 0.335 0.380 0.360 0.385 156,000 0.3687 7.04%
2025-09-30 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - 0.00%
2025-09-29 0 0.355 0.330 0.355 0.330 0.360 330,000 114,550 0.3471 0.355 0.330 0.355 0.330 0.360 330,000 0.3471 4.41%
2025-09-26 0 0.340 0.310 0.340 0.310 0.360 176,000 57,060 0.3242 0.340 0.310 0.340 0.310 0.360 176,000 0.3242 4.62%
2025-09-25 0 0.325 0.300 0.325 0.345 0.360 470,000 164,440 0.3499 0.325 0.300 0.325 0.345 0.360 470,000 0.3499 -9.72%
2025-09-24 0 0.360 0.310 0.360 0.320 0.445 606,000 211,140 0.3484 0.360 0.310 0.360 0.320 0.445 606,000 0.3484 12.50%
2025-09-23 0 0.320 0.300 0.320 0.300 0.320 118,000 36,100 0.3059 0.320 0.300 0.320 0.300 0.320 118,000 0.3059 3.23%
2025-09-22 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2025-09-19 0 0.310 0.280 0.310 0.310 0.320 40,000 12,420 0.3105 0.310 0.280 0.310 0.310 0.320 40,000 0.3105 -3.12%
2025-09-18 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2025-09-17 0 0.320 0.280 0.320 0.320 0.320 140,000 43,420 0.3101 0.320 0.280 0.320 0.320 0.320 140,000 0.3101 3.23%
2025-09-16 0 0.310 0.275 0.310 0.300 0.320 110,000 33,960 0.3087 0.310 0.275 0.310 0.300 0.320 110,000 0.3087 0.00%
2025-09-15 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -1.59%
2025-09-12 0 0.315 0.270 0.315 0.305 0.320 140,000 42,790 0.3056 0.315 0.270 0.315 0.305 0.320 140,000 0.3056 3.28%
2025-09-11 0 0.305 0.275 0.305 0.325 0.330 146,000 47,220 0.3234 0.305 0.275 0.305 0.325 0.330 146,000 0.3234 -1.61%
2025-09-10 0 0.310 0.270 0.310 0.295 0.320 114,000 34,180 0.2998 0.310 0.270 0.310 0.295 0.320 114,000 0.2998 -3.12%
2025-09-09 0 0.320 0.260 0.320 0.260 0.350 780,000 220,640 0.2829 0.320 0.260 0.320 0.260 0.350 780,000 0.2829 20.75%
2025-09-08 0 0.265 0.250 0.265 0.255 0.265 90,000 23,170 0.2574 0.265 0.250 0.265 0.255 0.265 90,000 0.2574 0.00%
2025-09-05 0 0.265 0.250 0.265 0.250 0.265 102,000 26,300 0.2578 0.265 0.250 0.265 0.250 0.265 102,000 0.2578 3.92%
2025-09-04 0 0.255 0.250 0.255 0.255 0.265 66,000 17,030 0.2580 0.255 0.250 0.255 0.255 0.265 66,000 0.2580 -1.92%
2025-09-03 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - -1.89%
2025-09-02 0 0.265 0.250 0.265 0.250 0.270 476,000 121,820 0.2559 0.265 0.250 0.265 0.250 0.270 476,000 0.2559 -1.85%
2025-09-01 0 0.270 0.250 0.270 0.250 0.275 616,000 161,940 0.2629 0.270 0.250 0.270 0.250 0.275 616,000 0.2629 8.00%
2025-08-29 0 0.250 0.250 0.255 0.250 0.270 328,000 82,900 0.2527 0.250 0.250 0.255 0.250 0.270 328,000 0.2527 -7.41%
2025-08-28 0 0.270 0.260 0.270 0.270 0.270 156,000 42,120 0.2700 0.270 0.260 0.270 0.270 0.270 156,000 0.2700 -1.82%
2025-08-27 0 0.275 0.275 0.280 0.275 0.280 162,000 45,350 0.2799 0.275 0.275 0.280 0.275 0.280 162,000 0.2799 -5.17%
2025-08-26 0 0.290 0.280 0.290 0.255 0.295 378,000 108,160 0.2861 0.290 0.280 0.290 0.255 0.295 378,000 0.2861 7.41%
2025-08-25 0 0.270 0.265 0.280 0.270 0.285 396,000 109,910 0.2776 0.270 0.265 0.280 0.270 0.285 396,000 0.2776 -10.00%
2025-08-22 0 0.300 0.285 0.300 0.285 0.320 500,000 146,800 0.2936 0.300 0.285 0.300 0.285 0.320 500,000 0.2936 7.14%
2025-08-21 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2025-08-20 0 0.280 0.275 0.280 0.275 0.280 70,000 19,290 0.2756 0.280 0.275 0.280 0.275 0.280 70,000 0.2756 0.00%
2025-08-19 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2025-08-18 0 0.280 0.275 0.280 0.280 0.290 364,000 102,710 0.2822 0.280 0.275 0.280 0.280 0.290 364,000 0.2822 -3.45%
2025-08-15 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2025-08-14 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2025-08-13 0 0.290 0.280 0.290 0.280 0.290 66,000 18,860 0.2858 0.290 0.280 0.290 0.280 0.290 66,000 0.2858 0.00%
2025-08-12 0 0.290 0.280 0.285 0.280 0.290 92,000 26,220 0.2850 0.290 0.280 0.285 0.280 0.290 92,000 0.2850 3.57%
2025-08-11 0 0.280 0.280 0.285 0.275 0.280 242,000 67,740 0.2799 0.280 0.280 0.285 0.275 0.280 242,000 0.2799 -3.45%
2025-08-08 0 0.290 0.275 0.290 0.275 0.290 354,000 99,560 0.2812 0.290 0.275 0.290 0.275 0.290 354,000 0.2812 0.00%
2025-08-07 0 0.290 0.280 0.290 0.275 0.300 1,630,000 467,060 0.2865 0.290 0.280 0.290 0.275 0.300 1,630,000 0.2865 1.75%
2025-08-06 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2025-08-05 0 0.285 0.275 0.290 0.270 0.290 372,000 102,450 0.2754 0.285 0.275 0.290 0.270 0.290 372,000 0.2754 0.00%
2025-08-04 0 0.285 0.280 0.285 - - 74,000 20,720 0.2800 0.285 0.280 0.285 - - 74,000 0.2800 0.00%
2025-08-01 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2025-07-31 0 0.285 0.275 0.285 0.285 0.290 86,000 24,520 0.2851 0.285 0.275 0.285 0.285 0.290 86,000 0.2851 -1.72%
2025-07-30 0 0.290 0.275 0.295 0.285 0.285 440,000 125,400 0.2850 0.290 0.275 0.295 0.285 0.285 440,000 0.2850 0.00%
2025-07-29 0 0.290 0.290 0.295 0.290 0.290 52,000 15,080 0.2900 0.290 0.290 0.295 0.290 0.290 52,000 0.2900 -3.33%
2025-07-28 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2025-07-25 0 0.300 0.285 0.300 0.285 0.300 276,000 79,770 0.2890 0.300 0.285 0.300 0.285 0.300 276,000 0.2890 5.26%
2025-07-24 0 0.285 0.285 0.295 0.285 0.295 216,000 62,540 0.2895 0.285 0.285 0.295 0.285 0.295 216,000 0.2895 -5.00%
2025-07-23 0 0.300 0.290 0.300 0.290 0.300 544,000 157,800 0.2901 0.300 0.290 0.300 0.290 0.300 544,000 0.2901 0.00%
2025-07-22 0 0.300 0.290 0.300 0.290 0.310 510,000 151,820 0.2977 0.300 0.290 0.300 0.290 0.310 510,000 0.2977 0.00%
2025-07-21 0 0.300 0.280 0.300 0.295 0.305 216,000 64,180 0.2971 0.300 0.280 0.300 0.295 0.305 216,000 0.2971 0.00%
2025-07-18 0 0.300 0.295 0.300 0.295 0.335 1,020,000 306,870 0.3009 0.300 0.295 0.300 0.295 0.335 1,020,000 0.3009 0.00%
2025-07-17 0 0.300 0.295 0.300 0.295 0.330 716,000 215,970 0.3016 0.300 0.295 0.300 0.295 0.330 716,000 0.3016 -3.23%
2025-07-16 0 0.310 0.295 0.310 0.295 0.315 260,000 78,490 0.3019 0.310 0.295 0.310 0.295 0.315 260,000 0.3019 -3.12%
2025-07-15 0 0.320 0.295 0.320 0.295 0.340 152,000 47,890 0.3151 0.320 0.295 0.320 0.295 0.340 152,000 0.3151 8.47%
2025-07-14 0 0.295 0.280 0.295 0.285 0.300 42,000 12,470 0.2969 0.295 0.280 0.295 0.285 0.300 42,000 0.2969 -1.67%
2025-07-11 0 0.300 0.280 0.295 0.275 0.300 256,000 75,050 0.2932 0.300 0.280 0.295 0.275 0.300 256,000 0.2932 3.45%
2025-07-10 0 0.290 0.275 0.290 0.275 0.290 34,000 9,700 0.2853 0.290 0.275 0.290 0.275 0.290 34,000 0.2853 0.00%
2025-07-09 0 0.290 0.280 0.285 - - 0 0 - 0.290 0.280 0.285 - - 0 - 0.00%
2025-07-08 0 0.290 0.280 0.290 0.275 0.295 74,000 21,000 0.2838 0.290 0.280 0.290 0.275 0.295 74,000 0.2838 -3.33%
2025-07-07 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-07-04 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-07-03 0 0.300 0.280 0.290 0.280 0.315 486,000 145,620 0.2996 0.300 0.280 0.290 0.280 0.315 486,000 0.2996 -1.64%
2025-07-02 0 0.305 0.285 0.300 0.290 0.350 1,802,000 550,530 0.3055 0.305 0.285 0.300 0.290 0.350 1,802,000 0.3055 -6.15%
2025-06-30 0 0.325 0.325 0.330 0.295 0.340 472,000 145,460 0.3082 0.325 0.325 0.330 0.295 0.340 472,000 0.3082 0.00%
2025-06-27 0 0.325 0.325 0.330 0.275 0.345 330,000 99,470 0.3014 0.325 0.325 0.330 0.275 0.345 330,000 0.3014 10.17%
2025-06-26 0 0.295 0.250 0.295 0.275 0.295 36,000 10,450 0.2903 0.295 0.250 0.295 0.275 0.295 36,000 0.2903 9.26%
2025-06-25 0 0.295 0.275 0.295 0.270 0.295 220,000 62,250 0.2830 0.270 0.252 0.270 0.247 0.270 240,370 0.2590 0.00%
2025-06-24 0 0.295 0.280 0.295 - - 0 0 - 0.270 0.256 0.270 - - 0 - 0.00%
2025-06-23 0 0.295 0.280 0.300 - - 0 0 - 0.270 0.256 0.275 - - 0 - 0.00%
2025-06-20 0 0.295 0.280 0.300 - - 0 0 - 0.270 0.256 0.275 - - 0 - -1.67%
2025-06-19 0 0.300 0.280 0.300 0.280 0.305 26,000 7,430 0.2858 0.275 0.256 0.275 0.256 0.279 28,407 0.2616 -4.76%
2025-06-18 0 0.315 0.280 0.315 - - 0 0 - 0.288 0.256 0.288 - - 0 - 0.00%
2025-06-17 0 0.315 0.280 0.320 0.280 0.330 272,000 80,840 0.2972 0.288 0.256 0.293 0.256 0.302 297,185 0.2720 8.62%
2025-06-16 0 0.290 0.270 0.295 - - 0 0 - 0.265 0.247 0.270 - - 0 - 0.00%
2025-06-13 0 0.290 0.275 0.295 - - 0 0 - 0.265 0.252 0.270 - - 0 - 0.00%
2025-06-12 0 0.290 0.270 0.295 0.290 0.290 20,000 5,800 0.2900 0.265 0.247 0.270 0.265 0.265 21,852 0.2654 0.00%
2025-06-11 0 0.290 0.270 0.290 - - 0 0 - 0.265 0.247 0.265 - - 0 - 0.00%
2025-06-10 0 0.290 0.270 0.290 - - 0 0 - 0.265 0.247 0.265 - - 0 - -1.69%
2025-06-09 0 0.295 0.270 0.295 0.290 0.295 6,000 1,750 0.2917 0.270 0.247 0.270 0.265 0.270 6,556 0.2669 0.00%
2025-06-06 0 0.295 0.270 0.295 - - 0 0 - 0.270 0.247 0.270 - - 0 - 0.00%
2025-06-05 0 0.295 0.270 0.295 - - 0 0 - 0.270 0.247 0.270 - - 0 - 0.00%
2025-06-04 0 0.295 0.270 0.295 - - 0 0 - 0.270 0.247 0.270 - - 0 - -1.67%
2025-06-03 0 0.300 0.270 0.300 0.270 0.300 156,000 44,600 0.2859 0.275 0.247 0.275 0.247 0.275 170,444 0.2617 0.00%
2025-06-02 0 0.300 0.280 0.300 - - 0 0 - 0.275 0.256 0.275 - - 0 - 0.00%
2025-05-30 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2025-05-29 0 0.300 0.270 0.300 0.270 0.300 402,000 115,380 0.2870 0.275 0.247 0.275 0.247 0.275 439,222 0.2627 7.14%
2025-05-28 0 0.280 0.255 0.280 - - 0 0 - 0.256 0.233 0.256 - - 0 - 0.00%
2025-05-27 0 0.280 0.255 0.285 0.265 0.280 86,000 23,210 0.2699 0.256 0.233 0.261 0.243 0.256 93,963 0.2470 -3.45%
2025-05-26 0 0.290 0.270 0.300 0.270 0.305 594,000 161,380 0.2717 0.265 0.247 0.275 0.247 0.279 649,000 0.2487 -6.45%
2025-05-23 0 0.310 0.260 0.310 - - 0 0 - 0.284 0.238 0.284 - - 0 - 0.00%
2025-05-22 0 0.310 0.260 0.310 - - 0 0 - 0.284 0.238 0.284 - - 0 - 0.00%
2025-05-21 0 0.310 0.260 0.310 0.260 0.310 78,000 22,000 0.2821 0.284 0.238 0.284 0.238 0.284 85,222 0.2581 0.00%
2025-05-20 0 0.310 0.255 0.310 - - 0 0 - 0.284 0.233 0.284 - - 0 - 0.00%
2025-05-19 0 0.310 0.255 0.310 - - 0 0 - 0.284 0.233 0.284 - - 0 - 0.00%
2025-05-16 0 0.310 0.255 0.310 - - 0 0 - 0.284 0.233 0.284 - - 0 - 0.00%
2025-05-15 0 0.310 0.255 0.315 - - 0 0 - 0.284 0.233 0.288 - - 0 - 0.00%
2025-05-14 0 0.310 0.255 0.310 - - 0 0 - 0.284 0.233 0.284 - - 0 - -1.59%
2025-05-13 0 0.315 0.270 0.315 0.330 0.330 20,000 6,600 0.3300 0.288 0.247 0.288 0.302 0.302 21,852 0.3020 3.28%
2025-05-12 0 0.305 0.255 0.350 0.305 0.305 12,000 3,660 0.3050 0.279 0.233 0.320 0.279 0.279 13,111 0.2792 1.67%
2025-05-09 0 0.300 0.255 0.305 - - 0 0 - 0.275 0.233 0.279 - - 0 - 0.00%
2025-05-08 0 0.300 0.255 0.305 0.300 0.300 102,000 30,600 0.3000 0.275 0.233 0.279 0.275 0.275 111,444 0.2746 -1.64%
2025-05-07 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - 0.00%
2025-05-06 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - 0.00%
2025-05-02 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - 0.00%
2025-04-30 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - 0.00%
2025-04-29 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - 0.00%
2025-04-28 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - 0.00%
2025-04-25 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - 0.00%
2025-04-24 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - 0.00%
2025-04-23 0 0.305 0.260 0.305 - - 0 0 - 0.279 0.238 0.279 - - 0 - -1.61%
2025-04-22 0 0.310 0.265 0.310 - - 0 0 - 0.284 0.243 0.284 - - 0 - 0.00%
2025-04-17 0 0.310 0.260 0.310 0.265 0.315 32,000 9,400 0.2938 0.284 0.238 0.284 0.243 0.288 34,963 0.2689 0.00%
2025-04-16 0 0.310 0.255 0.310 - - 0 0 - 0.284 0.233 0.284 - - 0 - 0.00%
2025-04-15 0 0.310 0.260 0.320 0.250 0.310 28,000 8,090 0.2889 0.284 0.238 0.293 0.229 0.284 30,593 0.2644 3.33%
2025-04-14 0 0.300 0.260 0.300 - - 0 0 - 0.275 0.238 0.275 - - 0 - 0.00%
2025-04-11 0 0.300 0.255 0.300 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2025-04-10 0 0.300 0.250 0.300 - - 0 0 - 0.275 0.229 0.275 - - 0 - 0.00%
2025-04-09 0 0.300 0.265 0.300 - - 0 0 - 0.275 0.243 0.275 - - 0 - -3.23%
2025-04-08 0 0.310 0.270 0.310 - - 0 0 - 0.284 0.247 0.284 - - 0 - -4.62%
2025-04-07 0 0.325 0.232 0.320 0.250 0.330 122,000 38,190 0.3130 0.297 0.212 0.293 0.229 0.302 133,296 0.2865 6.56%
2025-04-03 0 0.305 0.255 0.305 - - 0 0 - 0.279 0.233 0.279 - - 0 - -3.17%
2025-04-02 0 0.315 0.270 0.315 0.305 0.340 24,000 7,560 0.3150 0.288 0.247 0.288 0.279 0.311 26,222 0.2883 14.55%
2025-04-01 0 0.275 0.232 0.280 - - 0 0 - 0.252 0.212 0.256 - - 0 - 0.00%
2025-03-31 0 0.275 0.255 0.280 0.270 0.305 36,000 10,340 0.2872 0.252 0.233 0.256 0.247 0.279 39,333 0.2629 -3.51%
2025-03-28 0 0.285 0.250 0.285 0.240 0.330 1,364,000 357,108 0.2618 0.261 0.229 0.261 0.220 0.302 1,490,296 0.2396 5.56%
2025-03-27 0 0.270 0.232 0.270 0.260 0.275 20,000 5,440 0.2720 0.247 0.212 0.247 0.238 0.252 21,852 0.2489 3.85%
2025-03-26 0 0.260 0.232 0.270 0.260 0.260 20,000 5,200 0.2600 0.238 0.212 0.247 0.238 0.238 21,852 0.2380 4.42%
2025-03-25 0 0.249 0.232 0.249 - - 0 0 - 0.228 0.212 0.228 - - 0 - -0.40%
2025-03-24 0 0.250 0.232 0.260 0.230 0.260 60,000 14,590 0.2432 0.229 0.212 0.238 0.211 0.238 65,556 0.2226 2.04%
2025-03-21 0 0.245 0.232 0.245 - - 0 0 - 0.224 0.212 0.224 - - 0 - -3.92%
2025-03-20 0 0.255 0.232 0.260 - - 0 0 - 0.233 0.212 0.238 - - 0 - 0.00%
2025-03-19 0 0.255 0.232 0.265 - - 0 0 - 0.233 0.212 0.243 - - 0 - 0.00%
2025-03-18 0 0.255 0.235 0.265 0.231 0.260 982,000 230,864 0.2351 0.233 0.215 0.243 0.211 0.238 1,072,926 0.2152 -5.56%
2025-03-17 0 0.270 0.230 0.270 - - 0 0 - 0.247 0.211 0.247 - - 0 - 0.00%
2025-03-14 0 0.270 0.225 0.270 - - 0 0 - 0.247 0.206 0.247 - - 0 - -3.57%
2025-03-13 0 0.280 0.225 0.280 0.270 0.280 40,000 10,900 0.2725 0.256 0.206 0.256 0.247 0.256 43,704 0.2494 3.70%
2025-03-12 0 0.270 0.200 0.270 - - 0 0 - 0.247 0.183 0.247 - - 0 - 0.00%
2025-03-11 0 0.270 0.200 0.270 - - 0 0 - 0.247 0.183 0.247 - - 0 - 0.00%
2025-03-10 0 0.270 0.165 0.270 - - 0 0 - 0.247 0.151 0.247 - - 0 - 0.00%
2025-03-07 0 0.270 - 0.270 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2025-03-06 0 0.270 - 0.270 0.270 0.270 20,000 5,400 0.2700 0.247 - 0.247 0.247 0.247 21,852 0.2471 0.00%
2025-03-05 0 0.270 0.235 0.270 - - 0 0 - 0.247 0.215 0.247 - - 0 - 0.00%
2025-03-04 0 0.270 0.235 0.270 - - 0 0 - 0.247 0.215 0.247 - - 0 - 0.00%
2025-03-03 0 0.270 0.235 0.270 - - 0 0 - 0.247 0.215 0.247 - - 0 - -5.26%
2025-02-28 0 0.285 0.240 0.285 - - 0 0 - 0.261 0.220 0.261 - - 0 - 0.00%
2025-02-27 0 0.285 0.240 0.285 - - 0 0 - 0.261 0.220 0.261 - - 0 - -1.72%
2025-02-26 0 0.290 0.240 0.290 - - 0 0 - 0.265 0.220 0.265 - - 0 - 0.00%
2025-02-25 0 0.290 0.240 0.290 - - 0 0 - 0.265 0.220 0.265 - - 0 - 0.00%
2025-02-24 0 0.290 0.242 0.290 - - 0 0 - 0.265 0.221 0.265 - - 0 - -1.69%
2025-02-21 0 0.295 0.240 0.295 - - 0 0 - 0.270 0.220 0.270 - - 0 - -1.67%
2025-02-20 0 0.300 0.260 0.300 0.280 0.325 30,000 8,940 0.2980 0.275 0.238 0.275 0.256 0.297 32,778 0.2727 11.11%
2025-02-19 0 0.270 0.235 0.270 0.240 0.325 568,000 155,230 0.2733 0.247 0.215 0.247 0.220 0.297 620,593 0.2501 8.87%
2025-02-18 0 0.248 0.228 0.248 - - 0 0 - 0.227 0.209 0.227 - - 0 - 0.00%
2025-02-17 0 0.248 0.220 0.248 - - 0 0 - 0.227 0.201 0.227 - - 0 - 0.00%
2025-02-14 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2025-02-13 0 0.248 - 0.248 - - 0 0 - 0.227 - 0.227 - - 0 - -0.40%
2025-02-12 0 0.249 - 0.249 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2025-02-11 0 0.249 0.223 0.249 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2025-02-10 0 0.249 - 0.249 - - 0 0 - 0.228 - 0.228 - - 0 - -0.40%
2025-02-07 0 0.250 0.226 0.250 - - 0 0 - 0.229 0.207 0.229 - - 0 - 0.00%
2025-02-06 0 0.250 - 0.250 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2025-02-05 0 0.250 0.231 0.250 - - 0 0 - 0.229 0.211 0.229 - - 0 - -3.85%
2025-02-04 0 0.260 0.230 0.260 - - 0 0 - 0.238 0.211 0.238 - - 0 - 0.00%
2025-02-03 0 0.260 0.230 0.260 - - 0 0 - 0.238 0.211 0.238 - - 0 - 0.00%
2025-01-28 0 0.260 - 0.260 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2025-01-27 0 0.260 0.230 0.260 - - 0 0 - 0.238 0.211 0.238 - - 0 - 0.00%
2025-01-24 0 0.260 0.230 0.260 - - 0 0 - 0.238 0.211 0.238 - - 0 - 0.00%
2025-01-23 0 0.260 0.231 0.260 - - 0 0 - 0.238 0.211 0.238 - - 0 - 0.00%
2025-01-22 0 0.260 0.230 0.260 0.230 0.260 114,000 27,480 0.2411 0.238 0.211 0.238 0.211 0.238 124,556 0.2206 4.00%
2025-01-21 0 0.250 0.231 0.250 - - 0 0 - 0.229 0.211 0.229 - - 0 - -3.85%
2025-01-20 0 0.260 0.230 0.260 0.260 0.260 54,000 14,040 0.2600 0.238 0.211 0.238 0.238 0.238 59,000 0.2380 0.00%
2025-01-17 0 0.260 0.213 0.260 0.223 0.265 352,000 83,180 0.2363 0.238 0.195 0.238 0.204 0.243 384,593 0.2163 12.07%
2025-01-16 0 0.232 0.223 0.241 - - 0 0 - 0.212 0.204 0.221 - - 0 - 0.00%
2025-01-15 0 0.232 0.223 0.238 - - 0 0 - 0.212 0.204 0.218 - - 0 - 0.00%
2025-01-14 0 0.232 0.223 0.232 - - 0 0 - 0.212 0.204 0.212 - - 0 - 0.00%
2025-01-13 0 0.232 0.223 0.234 0.224 0.232 26,000 5,872 0.2258 0.212 0.204 0.214 0.205 0.212 28,407 0.2067 -1.28%
2025-01-10 0 0.235 0.223 0.235 - - 0 0 - 0.215 0.204 0.215 - - 0 - 0.00%
2025-01-09 0 0.235 0.223 0.235 - - 0 0 - 0.215 0.204 0.215 - - 0 - -2.49%
2025-01-08 0 0.241 0.223 0.241 - - 0 0 - 0.221 0.204 0.221 - - 0 - 0.00%
2025-01-07 0 0.241 0.223 0.241 - - 0 0 - 0.221 0.204 0.221 - - 0 - 0.00%
2025-01-06 0 0.241 0.223 0.246 - - 0 0 - 0.221 0.204 0.225 - - 0 - 0.00%
2025-01-03 0 0.241 0.223 0.241 0.225 0.241 14,000 3,286 0.2347 0.221 0.204 0.221 0.206 0.221 15,296 0.2148 1.26%
2025-01-02 0 0.238 0.223 0.243 - - 0 0 - 0.218 0.204 0.222 - - 0 - 0.00%
2024-12-31 0 0.238 0.223 0.238 0.226 0.247 108,000 25,734 0.2383 0.218 0.204 0.218 0.207 0.226 118,000 0.2181 5.31%
2024-12-30 0 0.226 0.223 0.247 0.226 0.226 6,000 1,356 0.2260 0.207 0.204 0.226 0.207 0.207 6,556 0.2068 -8.87%
2024-12-27 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-24 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-23 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-20 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-19 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-18 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-17 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-16 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-13 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-12 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-11 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-10 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-09 0 0.248 0.223 0.248 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2024-12-06 0 0.248 - 0.248 - - 0 0 - 0.227 - 0.227 - - 0 - -0.80%
2024-12-05 0 0.250 - 0.250 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2024-12-04 0 0.250 0.175 0.250 - - 0 0 - 0.229 0.160 0.229 - - 0 - -1.96%
2024-12-03 0 0.255 - 0.255 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2024-12-02 0 0.255 - 0.255 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2024-11-29 0 0.255 0.223 0.255 0.250 0.255 12,000 3,010 0.2508 0.233 0.204 0.233 0.229 0.233 13,111 0.2296 2.41%
2024-11-28 0 0.249 0.223 0.250 - - 0 0 - 0.228 0.204 0.229 - - 0 - 0.00%
2024-11-27 0 0.249 0.223 0.250 - - 0 0 - 0.228 0.204 0.229 - - 0 - 0.00%
2024-11-26 0 0.249 0.223 0.250 0.240 0.249 30,000 7,290 0.2430 0.228 0.204 0.229 0.220 0.228 32,778 0.2224 3.75%
2024-11-25 0 0.240 0.223 0.250 - - 0 0 - 0.220 0.204 0.229 - - 0 - 0.00%
2024-11-22 0 0.240 0.223 0.250 - - 0 0 - 0.220 0.204 0.229 - - 0 - 0.00%
2024-11-21 0 0.240 0.223 0.250 - - 0 0 - 0.220 0.204 0.229 - - 0 - 0.00%
2024-11-20 0 0.240 0.236 0.250 - - 0 0 - 0.220 0.216 0.229 - - 0 - 0.00%
2024-11-19 0 0.240 0.236 0.250 - - 0 0 - 0.220 0.216 0.229 - - 0 - 0.00%
2024-11-18 0 0.240 0.236 0.250 - - 0 0 - 0.220 0.216 0.229 - - 0 - 0.00%
2024-11-15 0 0.240 0.225 0.250 0.240 0.240 100,000 24,000 0.2400 0.220 0.206 0.229 0.220 0.220 109,259 0.2197 -4.00%
2024-11-14 0 0.250 0.230 0.250 - - 0 0 - 0.229 0.211 0.229 - - 0 - -1.96%
2024-11-13 0 0.255 0.236 0.255 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2024-11-12 0 0.255 0.236 0.255 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2024-11-11 0 0.255 0.239 0.255 - - 0 0 - 0.233 0.219 0.233 - - 0 - 0.00%
2024-11-08 0 0.255 0.236 0.255 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2024-11-07 0 0.255 0.240 0.255 - - 0 0 - 0.233 0.220 0.233 - - 0 - 0.00%
2024-11-06 0 0.255 0.236 0.255 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2024-11-05 0 0.255 0.236 0.255 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2024-11-04 0 0.255 0.236 0.255 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2024-11-01 0 0.255 0.236 0.255 0.245 0.255 20,000 4,960 0.2480 0.233 0.216 0.233 0.224 0.233 21,852 0.2270 2.00%
2024-10-31 0 0.250 0.236 0.250 0.249 0.250 20,000 4,984 0.2492 0.229 0.216 0.229 0.228 0.229 21,852 0.2281 2.04%
2024-10-30 0 0.245 0.236 0.245 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2024-10-29 0 0.245 0.236 0.245 - - 0 0 - 0.224 0.216 0.224 - - 0 - -1.21%
2024-10-28 0 0.248 0.236 0.260 - - 0 0 - 0.227 0.216 0.238 - - 0 - 0.00%
2024-10-25 0 0.248 0.236 0.248 - - 0 0 - 0.227 0.216 0.227 - - 0 - -0.40%
2024-10-24 0 0.249 0.236 0.249 - - 0 0 - 0.228 0.216 0.228 - - 0 - 0.00%
2024-10-23 0 0.249 0.236 0.249 0.250 0.250 2,000 500 0.2500 0.228 0.216 0.228 0.229 0.229 2,185 0.2288 -0.40%
2024-10-22 0 0.250 0.236 0.250 0.250 0.250 4,000 1,000 0.2500 0.229 0.216 0.229 0.229 0.229 4,370 0.2288 0.00%
2024-10-21 0 0.250 0.236 0.250 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2024-10-18 0 0.250 0.236 0.250 0.235 0.250 388,000 92,870 0.2394 0.229 0.216 0.229 0.215 0.229 423,926 0.2191 -3.85%
2024-10-17 0 0.260 0.240 0.260 - - 0 0 - 0.238 0.220 0.238 - - 0 - 0.00%
2024-10-16 0 0.260 0.240 0.265 - - 0 0 - 0.238 0.220 0.243 - - 0 - 0.00%
2024-10-15 0 0.260 0.240 0.260 0.260 0.275 80,000 21,240 0.2655 0.238 0.220 0.238 0.238 0.252 87,407 0.2430 4.00%
2024-10-14 0 0.250 0.240 0.260 0.250 0.275 648,000 164,260 0.2535 0.229 0.220 0.238 0.229 0.252 708,000 0.2320 -15.25%
2024-10-10 0 0.295 0.275 0.295 0.275 0.295 26,000 7,430 0.2858 0.270 0.252 0.270 0.252 0.270 28,407 0.2616 0.00%
2024-10-09 0 0.295 0.275 0.295 - - 0 0 - 0.270 0.252 0.270 - - 0 - -1.67%
2024-10-08 0 0.300 0.275 0.310 0.275 0.300 132,000 38,760 0.2936 0.275 0.252 0.284 0.252 0.275 144,222 0.2688 -1.64%
2024-10-07 0 0.305 0.275 0.310 0.270 0.310 330,000 98,010 0.2970 0.279 0.252 0.284 0.247 0.284 360,556 0.2718 3.39%
2024-10-04 0 0.295 0.265 0.295 0.250 0.315 2,044,000 543,750 0.2660 0.270 0.243 0.270 0.229 0.288 2,233,259 0.2435 -3.28%
2024-10-03 0 0.305 0.265 0.305 0.270 0.330 506,000 149,700 0.2958 0.279 0.243 0.279 0.247 0.302 552,852 0.2708 -4.69%
2024-10-02 0 0.320 0.270 0.320 0.270 0.320 368,000 107,660 0.2926 0.293 0.247 0.293 0.247 0.293 402,074 0.2678 10.34%
2024-09-30 0 0.290 0.255 0.290 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2024-09-27 0 0.290 0.255 0.290 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2024-09-26 0 0.290 0.255 0.290 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2024-09-25 0 0.290 0.255 0.290 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2024-09-24 0 0.290 0.255 0.290 0.280 0.290 18,000 5,060 0.2811 0.265 0.233 0.265 0.256 0.265 19,667 0.2573 0.00%
2024-09-23 0 0.290 0.255 0.290 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2024-09-20 0 0.290 0.255 0.290 - - 0 0 - 0.265 0.233 0.265 - - 0 - -1.69%
2024-09-19 0 0.295 0.255 0.295 0.295 0.300 18,000 5,320 0.2956 0.270 0.233 0.270 0.270 0.275 19,667 0.2705 5.36%
2024-09-17 0 0.280 0.255 0.295 - - 0 0 - 0.256 0.233 0.270 - - 0 - 0.00%
2024-09-16 0 0.280 0.255 0.285 0.280 0.280 40,000 11,200 0.2800 0.256 0.233 0.261 0.256 0.256 43,704 0.2563 -1.75%
2024-09-13 0 0.285 0.255 0.285 - - 0 0 - 0.261 0.233 0.261 - - 0 - -5.00%
2024-09-12 0 0.300 0.255 0.300 0.255 0.300 112,000 31,900 0.2848 0.275 0.233 0.275 0.233 0.275 122,370 0.2607 0.00%
2024-09-11 0 0.300 0.255 0.300 0.280 0.300 12,000 3,400 0.2833 0.275 0.233 0.275 0.256 0.275 13,111 0.2593 0.00%
2024-09-10 0 0.300 0.255 0.300 0.295 0.300 18,000 5,330 0.2961 0.275 0.233 0.275 0.270 0.275 19,667 0.2710 7.14%
2024-09-09 0 0.280 0.255 0.295 - - 0 0 - 0.256 0.233 0.270 - - 0 - 0.00%
2024-09-05 0 0.280 0.255 0.295 - - 0 0 - 0.256 0.233 0.270 - - 0 - 0.00%
2024-09-04 0 0.280 0.255 0.285 - - 0 0 - 0.256 0.233 0.261 - - 0 - 0.00%
2024-09-03 0 0.280 0.255 0.290 - - 0 0 - 0.256 0.233 0.265 - - 0 - 0.00%
2024-09-02 0 0.280 0.255 0.280 - - 0 0 - 0.256 0.233 0.256 - - 0 - -5.08%
2024-08-30 0 0.295 0.250 0.300 0.270 0.300 180,000 48,930 0.2718 0.270 0.229 0.275 0.247 0.275 196,667 0.2488 1.72%
2024-08-29 0 0.290 0.270 0.320 - - 0 0 - 0.265 0.247 0.293 - - 0 - 0.00%
2024-08-28 0 0.290 0.270 0.290 - - 0 0 - 0.265 0.247 0.265 - - 0 - -1.69%
2024-08-27 0 0.295 0.270 0.310 - - 0 0 - 0.270 0.247 0.284 - - 0 - 0.00%
2024-08-26 0 0.295 0.250 0.310 0.280 0.295 66,000 18,740 0.2839 0.270 0.229 0.284 0.256 0.270 72,111 0.2599 9.26%
2024-08-23 0 0.270 0.255 0.280 - - 0 0 - 0.247 0.233 0.256 - - 0 - 0.00%
2024-08-22 0 0.270 0.255 0.280 - - 0 0 - 0.247 0.233 0.256 - - 0 - 0.00%
2024-08-21 0 0.270 0.255 0.280 - - 0 0 - 0.247 0.233 0.256 - - 0 - 0.00%
2024-08-20 0 0.270 0.255 0.280 - - 0 0 - 0.247 0.233 0.256 - - 0 - 0.00%
2024-08-19 0 0.270 0.255 0.280 - - 0 0 - 0.247 0.233 0.256 - - 0 - 0.00%
2024-08-16 0 0.270 0.255 0.285 0.270 0.270 10,000 2,700 0.2700 0.247 0.233 0.261 0.247 0.247 10,926 0.2471 -3.57%
2024-08-15 0 0.280 0.255 0.280 - - 0 0 - 0.256 0.233 0.256 - - 0 - 0.00%
2024-08-14 0 0.280 0.255 0.280 - - 0 0 - 0.256 0.233 0.256 - - 0 - 0.00%
2024-08-13 0 0.280 0.255 0.290 - - 0 0 - 0.256 0.233 0.265 - - 0 - 0.00%
2024-08-12 0 0.280 0.255 0.280 - - 0 0 - 0.256 0.233 0.256 - - 0 - 0.00%
2024-08-09 0 0.280 0.255 0.280 - - 0 0 - 0.256 0.233 0.256 - - 0 - 0.00%
2024-08-08 0 0.280 0.255 0.280 - - 0 0 - 0.256 0.233 0.256 - - 0 - 0.00%
2024-08-07 0 0.280 0.255 0.280 - - 0 0 - 0.256 0.233 0.256 - - 0 - -1.75%
2024-08-06 0 0.285 0.255 0.290 - - 0 0 - 0.261 0.233 0.265 - - 0 - 0.00%
2024-08-05 0 0.285 0.255 0.285 - - 0 0 - 0.261 0.233 0.261 - - 0 - 0.00%
2024-08-02 0 0.285 0.255 0.290 - - 0 0 - 0.261 0.233 0.265 - - 0 - 0.00%
2024-08-01 0 0.285 0.255 0.290 - - 0 0 - 0.261 0.233 0.265 - - 0 - 0.00%
2024-07-31 0 0.285 0.255 0.290 - - 0 0 - 0.261 0.233 0.265 - - 0 - 0.00%
2024-07-30 0 0.285 0.255 0.290 - - 0 0 - 0.261 0.233 0.265 - - 0 - 0.00%
2024-07-29 0 0.285 0.255 0.290 - - 0 0 - 0.261 0.233 0.265 - - 0 - 0.00%
2024-07-26 0 0.285 0.255 0.290 - - 0 0 - 0.261 0.233 0.265 - - 0 - 0.00%
2024-07-25 0 0.285 0.255 0.290 0.285 0.285 6,000 1,710 0.2850 0.261 0.233 0.265 0.261 0.261 6,556 0.2608 5.56%
2024-07-24 0 0.270 - 0.285 - - 0 0 - 0.247 - 0.261 - - 0 - 0.00%
2024-07-23 0 0.270 0.270 0.285 0.270 0.290 178,000 48,790 0.2741 0.247 0.247 0.261 0.247 0.265 194,481 0.2509 -10.00%
2024-07-22 0 0.300 0.275 0.300 0.280 0.300 10,000 2,880 0.2880 0.275 0.252 0.275 0.256 0.275 10,926 0.2636 0.00%
2024-07-19 0 0.300 0.275 0.300 - - 0 0 - 0.275 0.252 0.275 - - 0 - 0.00%
2024-07-18 0 0.300 0.275 0.300 - - 0 0 - 0.275 0.252 0.275 - - 0 - 0.00%
2024-07-17 0 0.300 0.275 0.310 - - 0 0 - 0.275 0.252 0.284 - - 0 - 0.00%
2024-07-16 0 0.300 0.275 0.300 0.270 0.300 146,000 40,670 0.2786 0.275 0.252 0.275 0.247 0.275 159,519 0.2550 0.00%
2024-07-15 0 0.300 0.275 0.305 - - 0 0 - 0.275 0.252 0.279 - - 0 - 0.00%
2024-07-12 0 0.300 0.275 0.305 0.300 0.300 2,000 600 0.3000 0.275 0.252 0.279 0.275 0.275 2,185 0.2746 7.14%
2024-07-11 0 0.280 0.265 0.285 0.270 0.315 492,000 140,930 0.2864 0.256 0.243 0.261 0.247 0.288 537,556 0.2622 -12.50%
2024-07-10 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2024-07-09 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2024-07-08 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2024-07-05 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - 0.00%
2024-07-04 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - 0.00%
2024-07-03 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - 0.00%
2024-07-02 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - -1.54%
2024-06-28 0 0.325 0.275 0.325 0.295 0.325 142,000 42,810 0.3015 0.297 0.252 0.297 0.270 0.297 155,148 0.2759 12.07%
2024-06-27 0 0.290 0.260 0.295 - - 0 0 - 0.265 0.238 0.270 - - 0 - 0.00%
2024-06-26 0 0.290 0.255 0.295 - - 0 0 - 0.265 0.233 0.270 - - 0 - 0.00%
2024-06-25 0 0.290 0.265 0.290 - - 0 0 - 0.265 0.243 0.265 - - 0 - -1.69%
2024-06-24 0 0.295 0.290 0.295 0.275 0.295 94,000 26,390 0.2807 0.270 0.265 0.270 0.252 0.270 102,704 0.2570 -3.28%
2024-06-21 0 0.305 0.280 0.305 - - 0 0 - 0.279 0.256 0.279 - - 0 - 0.00%
2024-06-20 0 0.305 0.280 0.305 - - 0 0 - 0.279 0.256 0.279 - - 0 - 0.00%
2024-06-19 0 0.305 0.280 0.305 0.295 0.305 22,000 6,650 0.3023 0.279 0.256 0.279 0.270 0.279 24,037 0.2767 0.00%
2024-06-18 0 0.305 0.295 0.305 - - 0 0 - 0.279 0.270 0.279 - - 0 - -1.61%
2024-06-17 0 0.310 0.295 0.310 - - 0 0 - 0.284 0.270 0.284 - - 0 - 0.00%
2024-06-14 0 0.310 0.295 0.310 - - 0 0 - 0.284 0.270 0.284 - - 0 - 0.00%
2024-06-13 0 0.310 0.295 0.310 - - 0 0 - 0.284 0.270 0.284 - - 0 - -1.59%
2024-06-12 0 0.315 0.295 0.315 - - 0 0 - 0.288 0.270 0.288 - - 0 - 0.00%
2024-06-11 0 0.315 0.295 0.315 0.315 0.315 2,000 630 0.3150 0.288 0.270 0.288 0.288 0.288 2,185 0.2883 0.00%
2024-06-07 0 0.315 0.295 0.310 0.285 0.315 68,000 20,740 0.3050 0.288 0.270 0.284 0.261 0.288 74,296 0.2792 -1.56%
2024-06-06 0 0.320 0.295 0.320 - - 0 0 - 0.293 0.270 0.293 - - 0 - 0.00%
2024-06-05 0 0.320 0.295 0.320 - - 0 0 - 0.293 0.270 0.293 - - 0 - 0.00%
2024-06-04 0 0.320 0.295 0.320 - - 0 0 - 0.293 0.270 0.293 - - 0 - -3.03%
2024-06-03 0 0.330 0.295 0.330 0.335 0.335 10,000 3,350 0.3350 0.302 0.270 0.302 0.307 0.307 10,926 0.3066 0.00%
2024-05-31 0 0.330 0.295 0.330 0.345 0.345 8,000 2,760 0.3450 0.302 0.270 0.302 0.316 0.316 8,741 0.3158 1.54%
2024-05-30 0 0.325 0.295 0.330 - - 0 0 - 0.297 0.270 0.302 - - 0 - 0.00%
2024-05-29 0 0.325 0.290 0.350 - - 0 0 - 0.297 0.265 0.320 - - 0 - 0.00%
2024-05-28 0 0.325 0.290 0.325 0.325 0.325 6,000 1,950 0.3250 0.297 0.265 0.297 0.297 0.297 6,556 0.2975 4.84%
2024-05-27 0 0.310 0.290 0.310 - - 0 0 - 0.284 0.265 0.284 - - 0 - 0.00%
2024-05-24 0 0.310 0.290 0.315 - - 0 0 - 0.284 0.265 0.288 - - 0 - 0.00%
2024-05-23 0 0.310 0.290 0.315 0.290 0.310 38,000 11,120 0.2926 0.284 0.265 0.288 0.265 0.284 41,519 0.2678 -3.12%
2024-05-22 0 0.320 0.295 0.320 - - 0 0 - 0.293 0.270 0.293 - - 0 - 0.00%
2024-05-21 0 0.320 0.295 0.320 - - 0 0 - 0.293 0.270 0.293 - - 0 - 0.00%
2024-05-20 0 0.320 0.295 0.320 - - 0 0 - 0.293 0.270 0.293 - - 0 - 0.00%
2024-05-17 0 0.320 0.300 0.320 0.290 0.320 16,000 4,820 0.3013 0.293 0.275 0.293 0.265 0.293 17,481 0.2757 -1.54%
2024-05-16 0 0.325 0.290 0.335 - - 0 0 - 0.297 0.265 0.307 - - 0 - 0.00%
2024-05-14 0 0.325 0.290 0.325 - - 0 0 - 0.297 0.265 0.297 - - 0 - 0.00%
2024-05-13 0 0.325 0.295 0.335 - - 0 0 - 0.297 0.270 0.307 - - 0 - 0.00%
2024-05-10 0 0.325 0.290 0.325 0.330 0.330 12,000 3,860 0.3217 0.297 0.265 0.297 0.302 0.302 13,111 0.2944 1.56%
2024-05-09 0 0.320 0.300 0.320 0.300 0.330 680,000 215,740 0.3173 0.293 0.275 0.293 0.275 0.302 742,963 0.2904 -3.03%
2024-05-08 0 0.330 0.300 0.330 0.330 0.330 50,000 16,500 0.3300 0.302 0.275 0.302 0.302 0.302 54,630 0.3020 -1.49%
2024-05-07 0 0.335 0.300 0.335 0.335 0.335 50,000 16,750 0.3350 0.307 0.275 0.307 0.307 0.307 54,630 0.3066 0.00%
2024-05-06 0 0.335 0.275 0.340 0.295 0.335 112,000 35,820 0.3198 0.307 0.252 0.311 0.270 0.307 122,370 0.2927 11.67%
2024-05-03 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - -3.23%
2024-05-02 0 0.310 0.270 0.310 - - 0 0 - 0.284 0.247 0.284 - - 0 - 0.00%
2024-04-30 0 0.310 0.275 0.310 - - 0 0 - 0.284 0.252 0.284 - - 0 - 0.00%
2024-04-29 0 0.310 0.275 0.310 - - 0 0 - 0.284 0.252 0.284 - - 0 - 0.00%
2024-04-26 0 0.310 0.270 0.310 0.260 0.320 610,000 173,140 0.2838 0.284 0.247 0.284 0.238 0.293 666,481 0.2598 -6.06%
2024-04-25 0 0.330 0.290 0.330 0.285 0.330 56,000 17,500 0.3125 0.302 0.265 0.302 0.261 0.302 61,185 0.2860 0.00%
2024-04-24 0 0.330 0.285 0.330 - - 0 0 - 0.302 0.261 0.302 - - 0 - 0.00%
2024-04-23 0 0.330 0.285 0.335 - - 0 0 - 0.302 0.261 0.307 - - 0 - 0.00%
2024-04-22 0 0.330 0.285 0.335 - - 0 0 - 0.302 0.261 0.307 - - 0 - 0.00%
2024-04-19 0 0.330 0.285 0.335 - - 0 0 - 0.302 0.261 0.307 - - 0 - 0.00%
2024-04-18 0 0.330 0.285 0.330 - - 0 0 - 0.302 0.261 0.302 - - 0 - 0.00%
2024-04-17 0 0.330 0.285 0.335 - - 0 0 - 0.302 0.261 0.307 - - 0 - 0.00%
2024-04-16 0 0.330 0.285 0.330 0.315 0.330 22,000 7,010 0.3186 0.302 0.261 0.302 0.288 0.302 24,037 0.2916 3.13%
2024-04-15 0 0.320 0.285 0.320 - - 0 0 - 0.293 0.261 0.293 - - 0 - 0.00%
2024-04-12 0 0.320 0.285 0.320 - - 0 0 - 0.293 0.261 0.293 - - 0 - 0.00%
2024-04-11 0 0.320 0.285 0.320 0.300 0.325 50,000 15,270 0.3054 0.293 0.261 0.293 0.275 0.297 54,630 0.2795 14.29%
2024-04-10 0 0.280 0.280 0.310 0.280 0.280 40,000 11,200 0.2800 0.256 0.256 0.284 0.256 0.256 43,704 0.2563 -12.50%
2024-04-09 0 0.320 0.285 0.320 - - 0 0 - 0.293 0.261 0.293 - - 0 - 0.00%
2024-04-08 0 0.320 0.285 0.320 - - 0 0 - 0.293 0.261 0.293 - - 0 - 0.00%
2024-04-05 0 0.320 0.290 0.320 - - 4,000 1,200 0.3000 0.293 0.265 0.293 - - 4,370 0.2746 0.00%
2024-04-03 0 0.320 0.300 0.320 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2024-04-02 0 0.320 0.300 0.320 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2024-03-28 0 0.320 0.300 0.320 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2024-03-27 0 0.320 0.300 0.330 - - 0 0 - 0.293 0.275 0.302 - - 0 - 0.00%
2024-03-26 0 0.320 0.300 0.330 0.300 0.320 16,000 4,920 0.3075 0.293 0.275 0.302 0.275 0.293 17,481 0.2814 -5.88%
2024-03-25 0 0.340 0.295 0.340 0.335 0.340 80,000 26,770 0.3346 0.311 0.270 0.311 0.307 0.311 87,407 0.3063 1.49%
2024-03-22 0 0.335 0.280 0.335 - - 0 0 - 0.307 0.256 0.307 - - 0 - -1.47%
2024-03-21 0 0.340 0.295 0.340 0.340 0.340 6,000 2,040 0.3400 0.311 0.270 0.311 0.311 0.311 6,556 0.3112 6.25%
2024-03-20 0 0.320 0.295 0.320 - - 0 0 - 0.293 0.270 0.293 - - 0 - -1.54%
2024-03-19 0 0.325 0.300 0.330 - - 0 0 - 0.297 0.275 0.302 - - 0 - 0.00%
2024-03-18 0 0.325 0.295 0.325 0.285 0.325 184,000 54,460 0.2960 0.297 0.270 0.297 0.261 0.297 201,037 0.2709 -5.80%
2024-03-15 0 0.345 0.305 0.345 - - 0 0 - 0.316 0.279 0.316 - - 0 - 0.00%
2024-03-14 0 0.345 0.300 0.350 0.345 0.345 8,000 2,760 0.3450 0.316 0.275 0.320 0.316 0.316 8,741 0.3158 4.55%
2024-03-13 0 0.330 0.300 0.340 - - 0 0 - 0.302 0.275 0.311 - - 0 - 0.00%
2024-03-12 0 0.330 0.300 0.335 0.280 0.345 132,000 42,590 0.3227 0.302 0.275 0.307 0.256 0.316 144,222 0.2953 -2.94%
2024-03-11 0 0.340 0.300 0.350 - - 0 0 - 0.311 0.275 0.320 - - 0 - 0.00%
2024-03-08 0 0.340 0.300 0.340 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2024-03-07 0 0.340 0.300 0.340 0.340 0.340 8,000 2,720 0.3400 0.311 0.275 0.311 0.311 0.311 8,741 0.3112 0.00%
2024-03-06 0 0.340 0.300 0.340 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2024-03-05 0 0.340 0.300 0.340 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2024-03-04 0 0.340 0.300 0.345 - - 0 0 - 0.311 0.275 0.316 - - 0 - 0.00%
2024-03-01 0 0.340 0.300 0.350 - - 0 0 - 0.311 0.275 0.320 - - 0 - 0.00%
2024-02-29 0 0.340 0.300 0.340 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2024-02-28 0 0.340 0.300 0.340 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2024-02-27 0 0.340 0.300 0.340 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2024-02-26 0 0.340 0.300 0.340 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2024-02-23 0 0.340 0.300 0.345 - - 0 0 - 0.311 0.275 0.316 - - 0 - -1.45%
2024-02-22 0 0.345 0.300 0.345 - - 0 0 - 0.316 0.275 0.316 - - 0 - 0.00%
2024-02-21 0 0.345 0.300 0.345 - - 0 0 - 0.316 0.275 0.316 - - 0 - 0.00%
2024-02-20 0 0.345 0.300 0.350 - - 0 0 - 0.316 0.275 0.320 - - 0 - 0.00%
2024-02-19 0 0.345 0.300 0.345 - - 0 0 - 0.316 0.275 0.316 - - 0 - 0.00%
2024-02-16 0 0.345 0.300 0.350 - - 0 0 - 0.316 0.275 0.320 - - 0 - 0.00%
2024-02-15 0 0.345 0.300 0.350 - - 0 0 - 0.316 0.275 0.320 - - 0 - 0.00%
2024-02-14 0 0.345 0.300 0.350 - - 0 0 - 0.316 0.275 0.320 - - 0 - 0.00%
2024-02-09 0 0.345 0.300 0.350 - - 0 0 - 0.316 0.275 0.320 - - 0 - 0.00%
2024-02-08 0 0.345 0.300 0.350 - - 0 0 - 0.316 0.275 0.320 - - 0 - 0.00%
2024-02-07 0 0.345 0.300 0.350 - - 0 0 - 0.316 0.275 0.320 - - 0 - 0.00%
2024-02-06 0 0.345 0.300 0.350 - - 0 0 - 0.316 0.275 0.320 - - 0 - 0.00%
2024-02-05 0 0.345 0.300 0.355 - - 0 0 - 0.316 0.275 0.325 - - 0 - 0.00%
2024-02-02 0 0.345 0.300 0.345 - - 0 0 - 0.316 0.275 0.316 - - 0 - 0.00%
2024-02-01 0 0.345 0.305 0.350 - - 0 0 - 0.316 0.279 0.320 - - 0 - 0.00%
2024-01-31 0 0.345 0.305 0.355 - - 0 0 - 0.316 0.279 0.325 - - 0 - 0.00%
2024-01-30 0 0.345 0.305 0.345 0.345 0.345 8,000 2,760 0.3450 0.316 0.279 0.316 0.316 0.316 8,741 0.3158 4.55%
2024-01-29 0 0.330 0.305 0.330 - - 0 0 - 0.302 0.279 0.302 - - 0 - -5.71%
2024-01-26 0 0.350 0.315 0.350 - - 0 0 - 0.320 0.288 0.320 - - 0 - -1.41%
2024-01-25 0 0.355 0.305 0.355 - - 0 0 - 0.325 0.279 0.325 - - 0 - 0.00%
2024-01-24 0 0.355 0.310 0.355 - - 0 0 - 0.325 0.284 0.325 - - 0 - 0.00%
2024-01-23 0 0.355 0.310 0.355 - - 0 0 - 0.325 0.284 0.325 - - 0 - 0.00%
2024-01-22 0 0.355 0.300 0.355 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2024-01-19 0 0.355 0.305 0.355 - - 0 0 - 0.325 0.279 0.325 - - 0 - 0.00%
2024-01-18 0 0.355 0.310 0.355 - - 0 0 - 0.325 0.284 0.325 - - 0 - 0.00%
2024-01-17 0 0.355 0.310 0.355 0.305 0.360 62,000 21,020 0.3390 0.325 0.284 0.325 0.279 0.329 67,741 0.3103 -1.39%
2024-01-16 0 0.360 0.300 0.360 - - 0 0 - 0.329 0.275 0.329 - - 0 - 0.00%
2024-01-15 0 0.360 0.310 0.360 - - 0 0 - 0.329 0.284 0.329 - - 0 - 0.00%
2024-01-12 0 0.360 0.315 0.360 - - 0 0 - 0.329 0.288 0.329 - - 0 - 0.00%
2024-01-11 0 0.360 0.300 0.360 0.360 0.360 20,000 7,200 0.3600 0.329 0.275 0.329 0.329 0.329 21,852 0.3295 0.00%
2024-01-10 0 0.360 0.300 0.360 - - 0 0 - 0.329 0.275 0.329 - - 0 - 0.00%
2024-01-09 0 0.360 0.300 0.360 - - 0 0 - 0.329 0.275 0.329 - - 0 - 0.00%
2024-01-08 0 0.360 0.300 0.360 - - 0 0 - 0.329 0.275 0.329 - - 0 - 0.00%
2024-01-05 0 0.360 0.300 0.360 - - 0 0 - 0.329 0.275 0.329 - - 0 - -1.37%
2024-01-04 0 0.365 0.295 0.365 0.365 0.365 4,000 1,460 0.3650 0.334 0.270 0.334 0.334 0.334 4,370 0.3341 10.61%
2024-01-03 0 0.330 0.300 0.330 - - 0 0 - 0.302 0.275 0.302 - - 0 - -2.94%
2024-01-02 0 0.340 0.310 0.340 - - 0 0 - 0.311 0.284 0.311 - - 0 - 0.00%
2023-12-29 0 0.340 0.315 0.345 0.315 0.360 30,000 10,440 0.3480 0.311 0.288 0.316 0.288 0.329 32,778 0.3185 1.49%
2023-12-28 0 0.335 0.305 0.340 0.290 0.370 776,000 244,130 0.3146 0.307 0.279 0.311 0.265 0.339 847,852 0.2879 -10.67%
2023-12-27 0 0.375 0.305 0.380 0.375 0.375 6,000 2,250 0.3750 0.343 0.279 0.348 0.343 0.343 6,556 0.3432 2.74%
2023-12-22 0 0.365 0.305 0.380 - - 0 0 - 0.334 0.279 0.348 - - 0 - 0.00%
2023-12-21 0 0.365 0.305 0.365 - - 0 0 - 0.334 0.279 0.334 - - 0 - 0.00%
2023-12-20 0 0.365 0.305 0.380 - - 0 0 - 0.334 0.279 0.348 - - 0 - 0.00%
2023-12-19 0 0.365 0.315 0.370 0.370 0.370 2,000 740 0.3700 0.334 0.288 0.339 0.339 0.339 2,185 0.3386 -1.35%
2023-12-18 0 0.370 0.290 0.375 0.370 0.370 6,000 2,220 0.3700 0.339 0.265 0.343 0.339 0.339 6,556 0.3386 12.12%
2023-12-15 0 0.330 0.290 0.335 - - 0 0 - 0.302 0.265 0.307 - - 0 - 0.00%
2023-12-14 0 0.330 0.295 0.330 0.330 0.330 6,000 1,980 0.3300 0.302 0.270 0.302 0.302 0.302 6,556 0.3020 3.13%
2023-12-13 0 0.320 0.290 0.320 0.285 0.320 40,000 12,590 0.3148 0.293 0.265 0.293 0.261 0.293 43,704 0.2881 -3.03%
2023-12-12 0 0.330 0.295 0.330 - - 0 0 - 0.302 0.270 0.302 - - 0 - 0.00%
2023-12-11 0 0.330 0.285 0.330 - - 0 0 - 0.302 0.261 0.302 - - 0 - 0.00%
2023-12-08 0 0.330 0.290 0.330 - - 0 0 - 0.302 0.265 0.302 - - 0 - 0.00%
2023-12-07 0 0.330 0.290 0.330 - - 0 0 - 0.302 0.265 0.302 - - 0 - -1.49%
2023-12-06 0 0.335 0.290 0.335 - - 0 0 - 0.307 0.265 0.307 - - 0 - 0.00%
2023-12-05 0 0.335 0.290 0.335 - - 0 0 - 0.307 0.265 0.307 - - 0 - 0.00%
2023-12-04 0 0.335 0.290 0.335 - - 0 0 - 0.307 0.265 0.307 - - 0 - 0.00%
2023-12-01 0 0.335 0.300 0.375 0.375 0.375 8,000 3,000 0.3750 0.307 0.275 0.343 0.343 0.343 8,741 0.3432 0.00%
2023-11-30 0 0.335 0.300 0.380 - - 0 0 - 0.307 0.275 0.348 - - 0 - 0.00%
2023-11-29 0 0.335 0.300 0.335 - - 0 0 - 0.307 0.275 0.307 - - 0 - -1.47%
2023-11-28 0 0.340 0.285 0.340 - - 0 0 - 0.311 0.261 0.311 - - 0 - 0.00%
2023-11-27 0 0.340 0.285 0.340 - - 0 0 - 0.311 0.261 0.311 - - 0 - 0.00%
2023-11-24 0 0.340 0.285 0.340 - - 0 0 - 0.311 0.261 0.311 - - 0 - 0.00%
2023-11-23 0 0.340 0.300 0.340 0.340 0.340 4,000 1,350 0.3375 0.311 0.275 0.311 0.311 0.311 4,370 0.3089 3.03%
2023-11-22 0 0.330 0.285 0.330 0.280 0.340 26,000 8,500 0.3269 0.302 0.261 0.302 0.256 0.311 28,407 0.2992 0.00%
2023-11-21 0 0.330 0.285 0.330 - - 0 0 - 0.302 0.261 0.302 - - 0 - 0.00%
2023-11-20 0 0.330 0.280 0.330 - - 0 0 - 0.302 0.256 0.302 - - 0 - 0.00%
2023-11-17 0 0.330 0.290 0.330 - - 0 0 - 0.302 0.265 0.302 - - 0 - -1.49%
2023-11-16 0 0.335 0.295 0.335 0.335 0.335 160,000 53,600 0.3350 0.307 0.270 0.307 0.307 0.307 174,815 0.3066 -1.47%
2023-11-15 0 0.340 0.280 0.385 0.320 0.385 82,000 26,860 0.3276 0.311 0.256 0.352 0.293 0.352 89,593 0.2998 7.94%
2023-11-14 0 0.315 0.280 0.315 - - 0 0 - 0.288 0.256 0.288 - - 0 - 0.00%
2023-11-13 0 0.315 0.280 0.320 - - 14,000 4,270 0.3050 0.288 0.256 0.293 - - 15,296 0.2792 0.00%
2023-11-10 0 0.315 0.290 0.315 0.270 0.340 36,000 11,170 0.3103 0.288 0.265 0.288 0.247 0.311 39,333 0.2840 -4.55%
2023-11-09 0 0.330 0.275 0.330 0.270 0.330 38,000 11,000 0.2895 0.302 0.252 0.302 0.247 0.302 41,519 0.2649 3.13%
2023-11-08 0 0.320 0.285 0.320 0.320 0.320 8,000 2,560 0.3200 0.293 0.261 0.293 0.293 0.293 8,741 0.2929 -3.03%
2023-11-07 0 0.330 0.275 0.330 0.330 0.335 48,000 15,980 0.3329 0.302 0.252 0.302 0.302 0.307 52,444 0.3047 8.20%
2023-11-06 0 0.305 0.270 0.310 0.270 0.315 352,000 96,770 0.2749 0.279 0.247 0.284 0.247 0.288 384,593 0.2516 12.96%
2023-11-03 0 0.270 0.250 0.270 - - 0 0 - 0.247 0.229 0.247 - - 0 - -5.26%
2023-11-02 0 0.285 0.250 0.285 0.250 0.290 64,000 17,420 0.2722 0.261 0.229 0.261 0.229 0.265 69,926 0.2491 -1.72%
2023-11-01 0 0.290 0.249 0.290 - - 0 0 - 0.265 0.228 0.265 - - 0 - -1.69%
2023-10-31 0 0.295 0.260 0.295 - - 0 0 - 0.270 0.238 0.270 - - 0 - 0.00%
2023-10-30 0 0.295 0.247 0.295 - - 0 0 - 0.270 0.226 0.270 - - 0 - -1.67%
2023-10-27 0 0.300 0.250 0.300 - - 0 0 - 0.275 0.229 0.275 - - 0 - 0.00%
2023-10-26 0 0.300 0.247 0.300 0.280 0.300 28,000 8,000 0.2857 0.275 0.226 0.275 0.256 0.275 30,593 0.2615 5.26%
2023-10-25 0 0.285 0.250 0.285 0.285 0.285 2,000 570 0.2850 0.261 0.229 0.261 0.261 0.261 2,185 0.2608 -1.72%
2023-10-24 0 0.290 0.247 0.290 - - 0 0 - 0.265 0.226 0.265 - - 0 - 0.00%
2023-10-20 0 0.290 0.260 0.290 - - 0 0 - 0.265 0.238 0.265 - - 0 - -3.33%
2023-10-19 0 0.300 0.265 0.300 - - 0 0 - 0.275 0.243 0.275 - - 0 - -1.64%
2023-10-18 0 0.305 0.270 0.310 - - 0 0 - 0.279 0.247 0.284 - - 0 - 0.00%
2023-10-17 0 0.305 0.270 0.310 - - 0 0 - 0.279 0.247 0.284 - - 0 - 0.00%
2023-10-16 0 0.305 0.275 0.310 - - 0 0 - 0.279 0.252 0.284 - - 0 - 0.00%
2023-10-13 0 0.305 0.260 0.310 - - 0 0 - 0.279 0.238 0.284 - - 0 - 0.00%
2023-10-12 0 0.305 0.260 0.305 - - 0 0 - 0.279 0.238 0.279 - - 0 - -3.17%
2023-10-11 0 0.315 0.270 0.315 - - 0 0 - 0.288 0.247 0.288 - - 0 - 0.00%
2023-10-10 0 0.315 0.280 0.315 - - 140,000 39,200 0.2800 0.288 0.256 0.288 - - 152,963 0.2563 -1.56%
2023-10-09 0 0.320 0.280 0.325 - - 0 0 - 0.293 0.256 0.297 - - 0 - 0.00%
2023-10-06 0 0.320 0.280 0.325 - - 0 0 - 0.293 0.256 0.297 - - 0 - 0.00%
2023-10-05 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - 0.00%
2023-10-04 0 0.320 0.280 0.325 - - 0 0 - 0.293 0.256 0.297 - - 0 - 0.00%
2023-10-03 0 0.320 0.270 0.325 - - 0 0 - 0.293 0.247 0.297 - - 0 - 0.00%
2023-09-29 0 0.320 0.270 0.325 - - 0 0 - 0.293 0.247 0.297 - - 0 - 0.00%
2023-09-28 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - 0.00%
2023-09-27 0 0.320 0.270 0.320 - - 0 0 - 0.293 0.247 0.293 - - 0 - 0.00%
2023-09-26 0 0.320 0.270 0.320 - - 0 0 - 0.293 0.247 0.293 - - 0 - 0.00%
2023-09-25 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - -1.54%
2023-09-22 0 0.325 0.290 0.325 - - 0 0 - 0.297 0.265 0.297 - - 0 - 0.00%
2023-09-21 0 0.325 0.290 0.325 - - 0 0 - 0.297 0.265 0.297 - - 0 - 0.00%
2023-09-20 0 0.325 0.290 0.330 - - 0 0 - 0.297 0.265 0.302 - - 0 - 0.00%
2023-09-19 0 0.325 0.290 0.330 - - 0 0 - 0.297 0.265 0.302 - - 0 - 0.00%
2023-09-18 0 0.325 0.300 0.335 - - 0 0 - 0.297 0.275 0.307 - - 0 - 0.00%
2023-09-15 0 0.325 0.300 0.335 - - 0 0 - 0.297 0.275 0.307 - - 0 - 0.00%
2023-09-14 0 0.325 0.300 0.325 - - 0 0 - 0.297 0.275 0.297 - - 0 - 0.00%
2023-09-13 0 0.325 0.300 0.325 - - 0 0 - 0.297 0.275 0.297 - - 0 - 0.00%
2023-09-12 0 0.325 0.300 0.325 - - 0 0 - 0.297 0.275 0.297 - - 0 - -1.52%
2023-09-11 0 0.330 0.300 0.340 - - 0 0 - 0.302 0.275 0.311 - - 0 - 0.00%
2023-09-07 0 0.330 0.300 0.335 - - 0 0 - 0.302 0.275 0.307 - - 0 - 0.00%
2023-09-06 0 0.330 0.300 0.330 0.305 0.345 52,000 16,260 0.3127 0.302 0.275 0.302 0.279 0.316 56,815 0.2862 8.20%
2023-09-05 0 0.305 0.275 0.320 - - 0 0 - 0.279 0.252 0.293 - - 0 - 0.00%
2023-09-04 0 0.305 0.280 0.310 - - 0 0 - 0.279 0.256 0.284 - - 0 - -1.61%
2023-08-31 0 0.310 0.295 0.310 0.300 0.315 56,000 16,890 0.3016 0.284 0.270 0.284 0.275 0.288 61,185 0.2760 -6.06%
2023-08-30 0 0.330 0.300 0.330 0.300 0.335 60,000 18,870 0.3145 0.302 0.275 0.302 0.275 0.307 65,556 0.2878 3.13%
2023-08-29 0 0.320 0.295 0.320 0.300 0.320 74,000 22,320 0.3016 0.293 0.270 0.293 0.275 0.293 80,852 0.2761 -1.54%
2023-08-28 0 0.325 0.295 0.325 0.300 0.325 104,000 31,670 0.3045 0.297 0.270 0.297 0.275 0.297 113,630 0.2787 1.56%
2023-08-25 0 0.320 0.305 0.310 0.300 0.370 782,000 261,170 0.3340 0.293 0.279 0.284 0.275 0.339 854,407 0.3057 -14.67%
2023-08-24 0 0.375 0.270 0.375 0.350 0.390 22,000 7,780 0.3536 0.343 0.247 0.343 0.320 0.357 24,037 0.3237 25.00%
2023-08-23 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-08-22 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-08-21 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-08-18 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-08-17 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-08-16 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-08-15 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-08-14 0 0.300 0.270 0.300 0.290 0.300 14,000 4,100 0.2929 0.275 0.247 0.275 0.265 0.275 15,296 0.2680 0.00%
2023-08-11 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - 0.00%
2023-08-10 0 0.300 0.295 0.305 0.295 0.320 470,000 139,840 0.2975 0.275 0.270 0.279 0.270 0.293 513,519 0.2723 -9.09%
2023-08-09 0 0.330 0.295 0.330 - - 0 0 - 0.302 0.270 0.302 - - 0 - 0.00%
2023-08-08 0 0.330 0.295 0.330 - - 0 0 - 0.302 0.270 0.302 - - 0 - 0.00%
2023-08-07 0 0.330 0.300 0.330 - - 0 0 - 0.302 0.275 0.302 - - 0 - -2.94%
2023-08-04 0 0.340 0.300 0.345 - - 0 0 - 0.311 0.275 0.316 - - 0 - 0.00%
2023-08-03 0 0.340 0.295 0.340 0.295 0.340 26,000 7,940 0.3054 0.311 0.270 0.311 0.270 0.311 28,407 0.2795 0.00%
2023-08-02 0 0.340 0.295 0.350 - - 0 0 - 0.311 0.270 0.320 - - 0 - 0.00%
2023-08-01 0 0.340 0.300 0.340 - - 0 0 - 0.311 0.275 0.311 - - 0 - -2.86%
2023-07-31 0 0.350 0.300 0.350 0.330 0.350 420,000 138,680 0.3302 0.320 0.275 0.320 0.302 0.320 458,889 0.3022 6.06%
2023-07-28 0 0.330 0.300 0.330 0.310 0.350 180,000 58,200 0.3233 0.302 0.275 0.302 0.284 0.320 196,667 0.2959 6.45%
2023-07-27 0 0.310 0.285 0.310 0.310 0.310 10,000 3,100 0.3100 0.284 0.261 0.284 0.284 0.284 10,926 0.2837 0.00%
2023-07-26 0 0.310 0.285 0.320 - - 0 0 - 0.284 0.261 0.293 - - 0 - 0.00%
2023-07-25 0 0.310 0.265 0.320 - - 0 0 - 0.284 0.243 0.293 - - 0 - 0.00%
2023-07-24 0 0.310 0.300 0.320 0.310 0.320 40,000 12,600 0.3150 0.284 0.275 0.293 0.284 0.293 43,704 0.2883 -7.46%
2023-07-21 0 0.335 0.305 0.340 0.320 0.340 58,000 18,640 0.3214 0.307 0.279 0.311 0.293 0.311 63,370 0.2941 -1.47%
2023-07-20 0 0.340 0.310 0.340 0.320 0.345 170,000 55,960 0.3292 0.311 0.284 0.311 0.293 0.316 185,741 0.3013 1.49%
2023-07-19 0 0.335 0.315 0.335 0.310 0.370 304,000 99,930 0.3287 0.307 0.288 0.307 0.284 0.339 332,148 0.3009 -9.46%
2023-07-18 0 0.370 0.320 0.370 - - 0 0 - 0.339 0.293 0.339 - - 0 - 0.00%
2023-07-14 0 0.370 0.290 0.370 0.285 0.370 268,000 88,350 0.3297 0.339 0.265 0.339 0.261 0.339 292,815 0.3017 8.82%
2023-07-13 0 0.340 0.260 0.345 - - 0 0 - 0.311 0.238 0.316 - - 0 - 0.00%
2023-07-12 0 0.340 0.270 0.345 - - 0 0 - 0.311 0.247 0.316 - - 0 - 0.00%
2023-07-11 0 0.340 0.290 0.345 - - 0 0 - 0.311 0.265 0.316 - - 0 - 0.00%
2023-07-10 0 0.340 0.290 0.345 - - 0 0 - 0.311 0.265 0.316 - - 0 - 0.00%
2023-07-07 0 0.340 0.270 0.345 0.320 0.340 16,000 5,240 0.3275 0.311 0.247 0.316 0.293 0.311 17,481 0.2997 -4.23%
2023-07-06 0 0.355 0.320 0.360 0.320 0.355 42,000 13,610 0.3240 0.325 0.293 0.329 0.293 0.325 45,889 0.2966 -5.33%
2023-07-05 0 0.375 0.320 0.375 0.340 0.385 80,000 29,450 0.3681 0.343 0.293 0.343 0.311 0.352 87,407 0.3369 11.94%
2023-07-04 0 0.335 0.305 0.350 0.260 0.340 100,000 31,650 0.3165 0.307 0.279 0.320 0.238 0.311 109,259 0.2897 -14.10%
2023-07-03 0 0.390 0.255 0.390 - - 0 0 - 0.357 0.233 0.357 - - 0 - 0.00%
2023-06-30 0 0.390 0.300 0.400 - - 0 0 - 0.357 0.275 0.366 - - 0 - 0.00%
2023-06-29 0 0.390 0.310 0.410 - - 0 0 - 0.357 0.284 0.375 - - 0 - 0.00%
2023-06-28 0 0.390 0.300 0.390 - - 0 0 - 0.357 0.275 0.357 - - 0 - 0.00%
2023-06-27 0 0.390 0.320 0.390 - - 0 0 - 0.357 0.293 0.357 - - 0 - -1.27%
2023-06-26 0 0.395 0.320 0.425 - - 0 0 - 0.362 0.293 0.389 - - 0 - 0.00%
2023-06-23 0 0.395 0.300 0.400 - - 0 0 - 0.362 0.275 0.366 - - 0 - 0.00%
2023-06-21 0 0.395 0.305 0.400 0.395 0.395 2,000 790 0.3950 0.362 0.279 0.366 0.362 0.362 2,185 0.3615 0.00%
2023-06-20 0 0.395 0.345 0.395 - - 0 0 - 0.362 0.316 0.362 - - 0 - 0.00%
2023-06-19 0 0.395 0.315 0.400 - - 0 0 - 0.362 0.288 0.366 - - 0 - 0.00%
2023-06-16 0 0.395 0.330 0.395 - - 0 0 - 0.362 0.302 0.362 - - 0 - -1.25%
2023-06-15 0 0.400 0.300 0.410 - - 0 0 - 0.366 0.275 0.375 - - 0 - 0.00%
2023-06-14 0 0.400 0.310 0.400 - - 0 0 - 0.366 0.284 0.366 - - 0 - 0.00%
2023-06-13 0 0.400 0.300 0.410 - - 0 0 - 0.366 0.275 0.375 - - 0 - 0.00%
2023-06-12 0 0.400 0.300 0.400 - - 0 0 - 0.366 0.275 0.366 - - 0 - 0.00%
2023-06-09 0 0.400 0.310 0.400 - - 0 0 - 0.366 0.284 0.366 - - 0 - -2.44%
2023-06-08 0 0.410 0.320 0.410 - - 0 0 - 0.375 0.293 0.375 - - 0 - -3.53%
2023-06-07 0 0.425 0.335 0.425 0.450 0.450 20,000 9,000 0.4500 0.389 0.307 0.389 0.412 0.412 21,852 0.4119 13.33%
2023-06-06 0 0.375 0.290 0.380 - - 0 0 - 0.343 0.265 0.348 - - 0 - 0.00%
2023-06-05 0 0.375 0.280 0.385 - - 0 0 - 0.343 0.256 0.352 - - 0 - 0.00%
2023-06-02 0 0.375 0.275 0.380 0.375 0.375 6,000 2,250 0.3750 0.343 0.252 0.348 0.343 0.343 6,556 0.3432 15.38%
2023-06-01 0 0.325 0.300 0.325 - - 0 0 - 0.297 0.275 0.297 - - 0 - 0.00%
2023-05-31 0 0.325 0.310 0.330 0.325 0.385 126,000 43,040 0.3416 0.297 0.284 0.302 0.297 0.352 137,667 0.3126 -7.14%
2023-05-30 0 0.350 0.280 0.380 0.235 0.350 988,000 271,642 0.2749 0.320 0.256 0.348 0.215 0.320 1,079,481 0.2516 20.69%
2023-05-29 0 0.290 0.280 0.290 0.290 0.315 250,000 74,230 0.2969 0.265 0.256 0.265 0.265 0.288 273,148 0.2718 -25.64%
2023-05-25 0 0.390 0.330 0.390 - - 0 0 - 0.357 0.302 0.357 - - 0 - 0.00%
2023-05-24 0 0.390 0.340 0.390 - - 0 0 - 0.357 0.311 0.357 - - 0 - 0.00%
2023-05-23 0 0.390 0.370 0.395 0.365 0.440 108,000 40,900 0.3787 0.357 0.339 0.362 0.334 0.403 118,000 0.3466 -2.50%
2023-05-22 0 0.400 0.360 0.400 - - 0 0 - 0.366 0.329 0.366 - - 0 - 0.00%
2023-05-19 0 0.400 0.360 0.410 0.400 0.400 8,000 3,200 0.4000 0.366 0.329 0.375 0.366 0.366 8,741 0.3661 -1.23%
2023-05-18 0 0.405 0.370 0.405 - - 0 0 - 0.371 0.339 0.371 - - 0 - -2.41%
2023-05-17 0 0.415 0.360 0.415 0.350 0.415 170,000 62,470 0.3675 0.380 0.329 0.380 0.320 0.380 185,741 0.3363 7.79%
2023-05-16 0 0.385 0.340 0.390 0.385 0.385 4,000 1,540 0.3850 0.352 0.311 0.357 0.352 0.352 4,370 0.3524 1.32%
2023-05-15 0 0.380 0.335 0.380 - - 0 0 - 0.348 0.307 0.348 - - 0 - 0.00%
2023-05-12 0 0.380 0.370 0.380 - - 0 0 - 0.348 0.339 0.348 - - 0 - -5.00%
2023-05-11 0 0.400 0.385 0.400 0.370 0.400 52,000 20,270 0.3898 0.366 0.352 0.366 0.339 0.366 56,815 0.3568 -5.88%
2023-05-10 0 0.425 0.390 0.425 0.400 0.425 28,000 11,250 0.4018 0.389 0.357 0.389 0.366 0.389 30,593 0.3677 -3.41%
2023-05-09 0 0.440 0.400 0.440 - - 0 0 - 0.403 0.366 0.403 - - 0 - -2.22%
2023-05-08 0 0.450 0.410 0.450 - - 0 0 - 0.412 0.375 0.412 - - 0 - 0.00%
2023-05-05 0 0.450 0.405 0.450 - - 0 0 - 0.412 0.371 0.412 - - 0 - -2.17%
2023-05-04 0 0.460 0.415 0.460 0.460 0.460 2,000 920 0.4600 0.421 0.380 0.421 0.421 0.421 2,185 0.4210 4.55%
2023-05-03 0 0.440 0.410 0.445 0.425 0.440 36,000 15,510 0.4308 0.403 0.375 0.407 0.389 0.403 39,333 0.3943 0.00%
2023-05-02 0 0.440 0.410 0.440 - - 0 0 - 0.403 0.375 0.403 - - 0 - 0.00%
2023-04-28 0 0.440 0.390 0.475 0.440 0.440 8,000 3,400 0.4250 0.403 0.357 0.435 0.403 0.403 8,741 0.3890 7.32%
2023-04-27 0 0.410 0.390 0.410 0.385 0.475 74,000 31,340 0.4235 0.375 0.357 0.375 0.352 0.435 80,852 0.3876 0.00%
2023-04-26 0 0.410 0.380 0.420 0.400 0.425 136,000 57,050 0.4195 0.375 0.348 0.384 0.366 0.389 148,593 0.3839 -6.82%
2023-04-25 0 0.440 0.420 0.450 - - 20,000 8,800 0.4400 0.403 0.384 0.412 - - 21,852 0.4027 0.00%
2023-04-24 0 0.440 0.420 0.440 0.425 0.450 36,000 15,400 0.4278 0.403 0.384 0.403 0.389 0.412 39,333 0.3915 -6.38%
2023-04-21 0 0.470 0.420 0.500 - - 0 0 - 0.430 0.384 0.458 - - 0 - 0.00%
2023-04-20 0 0.470 0.430 0.480 - - 0 0 - 0.430 0.394 0.439 - - 0 - 0.00%
2023-04-19 0 0.470 0.425 0.470 0.480 0.480 4,000 1,920 0.4800 0.430 0.389 0.430 0.439 0.439 4,370 0.4393 -1.05%
2023-04-18 0 0.475 0.460 0.475 0.460 0.480 12,000 5,670 0.4725 0.435 0.421 0.435 0.421 0.439 13,111 0.4325 0.00%
2023-04-17 0 0.475 0.435 0.500 - - 0 0 - 0.435 0.398 0.458 - - 0 - 0.00%
2023-04-14 0 0.475 0.430 0.475 0.420 0.480 226,000 97,860 0.4330 0.435 0.394 0.435 0.384 0.439 246,926 0.3963 1.06%
2023-04-13 0 0.470 0.440 0.470 - - 0 0 - 0.430 0.403 0.430 - - 0 - -4.08%
2023-04-12 0 0.490 0.455 0.490 0.460 0.490 106,000 50,280 0.4743 0.448 0.416 0.448 0.421 0.448 115,815 0.4341 -5.77%
2023-04-11 0 0.520 0.475 0.520 0.520 0.520 4,000 2,080 0.5200 0.476 0.435 0.476 0.476 0.476 4,370 0.4759 0.00%
2023-04-06 0 0.520 0.475 0.520 0.520 0.520 6,000 3,120 0.5200 0.476 0.435 0.476 0.476 0.476 6,556 0.4759 0.00%
2023-04-04 0 0.520 0.475 0.530 - - 0 0 - 0.476 0.435 0.485 - - 0 - 0.00%
2023-04-03 0 0.520 0.465 0.520 0.470 0.520 124,000 60,080 0.4845 0.476 0.426 0.476 0.430 0.476 135,481 0.4435 1.96%
2023-03-31 0 0.510 0.470 0.530 - - 0 0 - 0.467 0.430 0.485 - - 0 - 0.00%
2023-03-30 0 0.510 0.470 0.530 - - 0 0 - 0.467 0.430 0.485 - - 0 - 0.00%
2023-03-29 0 0.510 0.475 0.530 - - 0 0 - 0.467 0.435 0.485 - - 0 - 0.00%
2023-03-28 0 0.510 0.470 0.530 - - 0 0 - 0.467 0.430 0.485 - - 0 - 0.00%
2023-03-27 0 0.510 0.465 0.510 0.480 0.510 86,000 42,030 0.4887 0.467 0.426 0.467 0.439 0.467 93,963 0.4473 -3.77%
2023-03-24 0 0.530 0.480 0.530 0.500 0.530 82,000 41,560 0.5068 0.485 0.439 0.485 0.458 0.485 89,593 0.4639 -5.36%
2023-03-23 0 0.560 0.500 0.580 0.530 0.560 72,000 38,580 0.5358 0.513 0.458 0.531 0.485 0.513 78,667 0.4904 7.69%
2023-03-22 0 0.520 0.475 0.520 - - 0 0 - 0.476 0.435 0.476 - - 0 - 0.00%
2023-03-21 0 0.520 0.470 0.520 - - 0 0 - 0.476 0.430 0.476 - - 0 - -1.89%
2023-03-20 0 0.530 0.475 0.530 - - 10,000 5,100 0.5100 0.485 0.435 0.485 - - 10,926 0.4668 0.00%
2023-03-17 0 0.530 0.495 0.530 - - 0 0 - 0.485 0.453 0.485 - - 0 - 0.00%
2023-03-16 0 0.530 0.470 0.530 - - 0 0 - 0.485 0.430 0.485 - - 0 - 0.00%
2023-03-15 0 0.530 0.480 0.530 0.530 0.530 10,000 5,300 0.5300 0.485 0.439 0.485 0.485 0.485 10,926 0.4851 1.92%
2023-03-14 0 0.520 0.480 0.530 0.480 0.520 28,000 14,080 0.5029 0.476 0.439 0.485 0.439 0.476 30,593 0.4602 -1.89%
2023-03-13 0 0.530 0.500 0.540 0.530 0.530 6,000 3,180 0.5300 0.485 0.458 0.494 0.485 0.485 6,556 0.4851 6.00%
2023-03-10 0 0.500 0.500 0.540 0.500 0.520 166,000 84,980 0.5119 0.458 0.458 0.494 0.458 0.476 181,370 0.4685 -15.25%
2023-03-09 0 0.590 0.510 0.590 0.500 0.590 180,000 94,260 0.5237 0.540 0.467 0.540 0.458 0.540 196,667 0.4793 3.51%
2023-03-08 0 0.570 0.500 0.570 - - 0 0 - 0.522 0.458 0.522 - - 0 - 0.00%
2023-03-07 0 0.570 0.530 0.580 - - 0 0 - 0.522 0.485 0.531 - - 0 - 0.00%
2023-03-06 0 0.570 0.500 0.570 0.570 0.570 6,000 3,420 0.5700 0.522 0.458 0.522 0.522 0.522 6,556 0.5217 5.56%
2023-03-03 0 0.540 0.520 0.540 0.530 0.540 68,000 36,260 0.5332 0.494 0.476 0.494 0.485 0.494 74,296 0.4880 -10.00%
2023-03-02 0 0.600 0.510 0.600 0.500 0.640 472,000 270,840 0.5738 0.549 0.467 0.549 0.458 0.586 515,704 0.5252 15.38%
2023-03-01 0 0.520 0.470 0.520 - - 0 0 - 0.476 0.430 0.476 - - 0 - 0.00%
2023-02-28 0 0.520 0.470 0.520 0.460 0.520 60,000 29,820 0.4970 0.476 0.430 0.476 0.421 0.476 65,556 0.4549 0.00%
2023-02-27 0 0.520 0.455 0.520 - - 0 0 - 0.476 0.416 0.476 - - 0 - 0.00%
2023-02-24 0 0.520 0.470 0.520 0.460 0.520 42,000 20,300 0.4833 0.476 0.430 0.476 0.421 0.476 45,889 0.4424 7.22%
2023-02-23 0 0.485 0.465 0.485 0.440 0.500 120,000 58,000 0.4833 0.444 0.426 0.444 0.403 0.458 131,111 0.4424 3.19%
2023-02-22 0 0.470 0.430 0.480 - - 0 0 - 0.430 0.394 0.439 - - 0 - 0.00%
2023-02-21 0 0.470 0.460 0.480 0.470 0.470 50,000 23,500 0.4700 0.430 0.421 0.439 0.430 0.430 54,630 0.4302 -6.00%
2023-02-20 0 0.500 0.460 0.520 - - 0 0 - 0.458 0.421 0.476 - - 0 - 0.00%
2023-02-17 0 0.500 0.440 0.500 0.500 0.500 8,000 4,000 0.5000 0.458 0.403 0.458 0.458 0.458 8,741 0.4576 3.09%
2023-02-16 0 0.485 0.485 0.500 0.460 0.520 554,000 267,740 0.4833 0.444 0.444 0.458 0.421 0.476 605,296 0.4423 -6.73%
2023-02-15 0 0.520 0.435 0.520 0.500 0.520 46,000 22,240 0.4835 0.476 0.398 0.476 0.458 0.476 50,259 0.4425 7.22%
2023-02-14 0 0.485 0.460 0.500 0.460 0.485 88,000 40,930 0.4651 0.444 0.421 0.458 0.421 0.444 96,148 0.4257 -1.02%
2023-02-13 0 0.490 0.460 0.490 - - 0 0 - 0.448 0.421 0.448 - - 0 - 0.00%
2023-02-10 0 0.490 0.460 0.490 - - 0 0 - 0.448 0.421 0.448 - - 0 - 0.00%
2023-02-09 0 0.490 0.465 0.490 - - 0 0 - 0.448 0.426 0.448 - - 0 - -2.00%
2023-02-08 0 0.500 0.480 0.500 0.480 0.500 26,000 12,600 0.4846 0.458 0.439 0.458 0.439 0.458 28,407 0.4435 -3.85%
2023-02-07 0 0.520 0.475 0.520 - - 0 0 - 0.476 0.435 0.476 - - 0 - -1.89%
2023-02-06 0 0.530 0.490 0.530 - - 0 0 - 0.485 0.448 0.485 - - 0 - 0.00%
2023-02-03 0 0.530 0.500 0.530 0.510 0.540 146,000 76,380 0.5232 0.485 0.458 0.485 0.467 0.494 159,519 0.4788 -13.11%
2023-02-02 0 0.610 0.475 0.800 0.520 0.680 112,000 61,900 0.5527 0.558 0.435 0.732 0.476 0.622 122,370 0.5058 17.31%
2023-02-01 0 0.520 0.475 0.520 - - 0 0 - 0.476 0.435 0.476 - - 0 - 0.00%
2023-01-31 0 0.520 0.475 0.520 - - 0 0 - 0.476 0.435 0.476 - - 0 - 0.00%
2023-01-30 0 0.520 0.460 0.520 0.460 0.520 44,000 21,580 0.4905 0.476 0.421 0.476 0.421 0.476 48,074 0.4489 0.00%
2023-01-27 0 0.520 0.475 0.520 - - 0 0 - 0.476 0.435 0.476 - - 0 - 0.00%
2023-01-26 0 0.520 0.460 0.520 - - 0 0 - 0.476 0.421 0.476 - - 0 - 0.00%
2023-01-20 0 0.520 0.460 0.520 0.520 0.520 16,000 8,220 0.5138 0.476 0.421 0.476 0.476 0.476 17,481 0.4702 5.05%
2023-01-19 0 0.495 0.455 0.500 0.450 0.495 72,000 33,700 0.4681 0.453 0.416 0.458 0.412 0.453 78,667 0.4284 -1.00%
2023-01-18 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - -5.66%
2023-01-17 0 0.530 0.475 0.530 - - 0 0 - 0.485 0.435 0.485 - - 0 - 0.00%
2023-01-16 0 0.530 0.460 0.530 - - 0 0 - 0.485 0.421 0.485 - - 0 - 0.00%
2023-01-13 0 0.530 0.475 0.530 0.530 0.540 26,000 13,820 0.5315 0.485 0.435 0.485 0.485 0.494 28,407 0.4865 0.00%
2023-01-12 0 0.530 0.475 0.530 - - 0 0 - 0.485 0.435 0.485 - - 0 - 0.00%
2023-01-11 0 0.530 0.465 0.530 - - 0 0 - 0.485 0.426 0.485 - - 0 - -1.85%
2023-01-10 0 0.540 0.475 0.540 - - 0 0 - 0.494 0.435 0.494 - - 0 - 0.00%
2023-01-09 0 0.540 0.480 0.540 - - 0 0 - 0.494 0.439 0.494 - - 0 - 0.00%
2023-01-06 0 0.540 0.475 0.540 - - 0 0 - 0.494 0.435 0.494 - - 0 - 0.00%
2023-01-05 0 0.540 0.465 0.540 - - 0 0 - 0.494 0.426 0.494 - - 0 - 0.00%
2023-01-04 0 0.540 0.470 0.540 - - 0 0 - 0.494 0.430 0.494 - - 0 - -1.82%
2023-01-03 0 0.550 0.490 0.550 - - 0 0 - 0.503 0.448 0.503 - - 0 - 0.00%
2022-12-30 0 0.550 0.480 0.550 - - 0 0 - 0.503 0.439 0.503 - - 0 - 0.00%
2022-12-29 0 0.550 0.460 0.550 - - 0 0 - 0.503 0.421 0.503 - - 0 - 0.00%
2022-12-28 0 0.550 0.460 0.550 - - 0 0 - 0.503 0.421 0.503 - - 0 - -1.79%
2022-12-23 0 0.560 0.490 0.560 - - 0 0 - 0.513 0.448 0.513 - - 0 - 0.00%
2022-12-22 0 0.560 0.480 0.560 - - 0 0 - 0.513 0.439 0.513 - - 0 - -3.45%
2022-12-21 0 0.580 0.510 0.580 - - 0 0 - 0.531 0.467 0.531 - - 0 - 0.00%
2022-12-20 0 0.580 0.510 0.580 - - 0 0 - 0.531 0.467 0.531 - - 0 - 0.00%
2022-12-19 0 0.580 0.530 0.580 - - 0 0 - 0.531 0.485 0.531 - - 0 - 0.00%
2022-12-16 0 0.580 0.510 0.580 0.500 0.640 482,000 288,280 0.5981 0.531 0.467 0.531 0.458 0.586 526,630 0.5474 9.43%
2022-12-15 0 0.530 0.475 0.530 - - 0 0 - 0.485 0.435 0.485 - - 0 - 0.00%
2022-12-14 0 0.530 0.470 0.530 - - 0 0 - 0.485 0.430 0.485 - - 0 - 0.00%
2022-12-13 0 0.530 0.475 0.530 0.530 0.530 12,000 6,260 0.5217 0.485 0.435 0.485 0.485 0.485 13,111 0.4775 0.00%
2022-12-12 0 0.530 0.480 0.530 - - 0 0 - 0.485 0.439 0.485 - - 0 - -1.85%
2022-12-09 0 0.540 0.470 0.540 0.500 0.550 50,000 25,200 0.5040 0.494 0.430 0.494 0.458 0.503 54,630 0.4613 8.00%
2022-12-08 0 0.500 0.465 0.500 - - 0 0 - 0.458 0.426 0.458 - - 0 - 0.00%
2022-12-07 0 0.500 0.465 0.500 - - 0 0 - 0.458 0.426 0.458 - - 0 - 0.00%
2022-12-06 0 0.500 0.460 0.500 - - 0 0 - 0.458 0.421 0.458 - - 0 - -3.85%
2022-12-05 0 0.520 0.455 0.520 0.510 0.520 34,000 17,360 0.5106 0.476 0.416 0.476 0.467 0.476 37,148 0.4673 4.00%
2022-12-02 0 0.500 0.455 0.500 0.460 0.500 24,000 11,800 0.4917 0.458 0.416 0.458 0.421 0.458 26,222 0.4500 0.00%
2022-12-01 0 0.500 0.455 0.500 - - 0 0 - 0.458 0.416 0.458 - - 0 - -5.66%
2022-11-30 0 0.530 0.450 0.530 0.445 0.530 142,000 70,750 0.4982 0.485 0.412 0.485 0.407 0.485 155,148 0.4560 7.07%
2022-11-29 0 0.495 0.430 0.495 - - 0 0 - 0.453 0.394 0.453 - - 0 - -1.00%
2022-11-28 0 0.500 0.435 0.500 0.530 0.530 12,000 6,360 0.5300 0.458 0.398 0.458 0.485 0.485 13,111 0.4851 3.09%
2022-11-25 0 0.485 0.430 0.485 0.485 0.485 4,000 1,940 0.4850 0.444 0.394 0.444 0.444 0.444 4,370 0.4439 0.00%
2022-11-24 0 0.485 0.430 0.485 - - 0 0 - 0.444 0.394 0.444 - - 0 - 0.00%
2022-11-23 0 0.485 0.430 0.485 - - 0 0 - 0.444 0.394 0.444 - - 0 - 0.00%
2022-11-22 0 0.485 0.430 0.485 - - 0 0 - 0.444 0.394 0.444 - - 0 - 0.00%
2022-11-21 0 0.485 0.440 0.485 - - 0 0 - 0.444 0.403 0.444 - - 0 - 0.00%
2022-11-18 0 0.485 0.430 0.485 - - 0 0 - 0.444 0.394 0.444 - - 0 - 0.00%
2022-11-17 0 0.485 0.440 0.485 - - 0 0 - 0.444 0.403 0.444 - - 0 - 0.00%
2022-11-16 0 0.485 0.445 0.485 - - 0 0 - 0.444 0.407 0.444 - - 0 - 0.00%
2022-11-15 0 0.485 0.425 0.485 0.415 0.490 80,000 36,640 0.4580 0.444 0.389 0.444 0.380 0.448 87,407 0.4192 -1.02%
2022-11-14 0 0.490 0.415 0.490 0.490 0.490 30,000 14,700 0.4900 0.448 0.380 0.448 0.448 0.448 32,778 0.4485 0.00%
2022-11-11 0 0.490 0.425 0.495 0.450 0.700 256,000 130,610 0.5102 0.448 0.389 0.453 0.412 0.641 279,704 0.4670 19.51%
2022-11-10 0 0.410 0.410 0.490 0.405 0.480 12,000 5,020 0.4183 0.375 0.375 0.448 0.371 0.439 13,111 0.3829 -8.89%
2022-11-09 0 0.450 0.400 0.450 - - 0 0 - 0.412 0.366 0.412 - - 0 - -2.17%
2022-11-08 0 0.460 0.410 0.460 0.390 0.460 96,000 39,830 0.4149 0.421 0.375 0.421 0.357 0.421 104,889 0.3797 -2.13%
2022-11-07 0 0.470 0.395 0.470 - - 0 0 - 0.430 0.362 0.430 - - 0 - 0.00%
2022-11-04 0 0.470 0.390 0.470 - - 0 0 - 0.430 0.357 0.430 - - 0 - 0.00%
2022-11-03 0 0.470 0.390 0.470 - - 0 0 - 0.430 0.357 0.430 - - 0 - 0.00%
2022-11-02 0 0.470 0.395 0.485 - - 0 0 - 0.430 0.362 0.444 - - 0 - 0.00%
2022-11-01 0 0.470 0.395 0.470 - - 0 0 - 0.430 0.362 0.430 - - 0 - 0.00%
2022-10-31 0 0.470 0.395 0.470 - - 0 0 - 0.430 0.362 0.430 - - 0 - -3.09%
2022-10-28 0 0.485 0.390 0.485 0.390 0.490 172,000 73,220 0.4257 0.444 0.357 0.444 0.357 0.448 187,926 0.3896 12.79%
2022-10-27 0 0.430 0.390 0.435 0.410 0.430 70,000 29,100 0.4157 0.394 0.357 0.398 0.375 0.394 76,481 0.3805 -4.44%
2022-10-26 0 0.450 0.400 0.450 0.390 0.450 288,000 129,470 0.4495 0.412 0.366 0.412 0.357 0.412 314,667 0.4115 -8.16%
2022-10-25 0 0.490 0.390 0.490 0.500 0.500 4,000 2,000 0.5000 0.448 0.357 0.448 0.458 0.458 4,370 0.4576 -30.00%
2022-10-24 0 0.700 0.490 0.700 0.415 0.700 114,000 56,290 0.4938 0.641 0.448 0.641 0.380 0.641 124,556 0.4519 68.67%
2022-10-21 0 0.415 0.340 0.415 - - 0 0 - 0.380 0.311 0.380 - - 0 - 0.00%
2022-10-20 0 0.415 0.355 0.415 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2022-10-19 0 0.415 0.375 0.415 - - 0 0 - 0.380 0.343 0.380 - - 0 - -1.19%
2022-10-18 0 0.420 0.375 0.420 0.380 0.420 236,000 91,680 0.3885 0.384 0.343 0.384 0.348 0.384 257,852 0.3556 -4.55%
2022-10-17 0 0.440 0.395 0.440 - - 0 0 - 0.403 0.362 0.403 - - 0 - 0.00%
2022-10-14 0 0.440 0.395 0.440 0.385 0.440 30,000 12,110 0.4037 0.403 0.362 0.403 0.352 0.403 32,778 0.3695 -1.12%
2022-10-13 0 0.445 0.395 0.445 - - 0 0 - 0.407 0.362 0.407 - - 0 - 0.00%
2022-10-12 0 0.445 0.395 0.445 - - 0 0 - 0.407 0.362 0.407 - - 0 - 0.00%
2022-10-11 0 0.445 0.400 0.445 - - 0 0 - 0.407 0.366 0.407 - - 0 - 0.00%
2022-10-10 0 0.445 0.395 0.445 0.380 0.445 52,000 21,110 0.4060 0.407 0.362 0.407 0.348 0.407 56,815 0.3716 0.00%
2022-10-07 0 0.445 0.400 0.445 - - 0 0 - 0.407 0.366 0.407 - - 0 - -1.11%
2022-10-06 0 0.450 0.385 0.450 0.450 0.450 6,000 2,700 0.4500 0.412 0.352 0.412 0.412 0.412 6,556 0.4119 4.65%
2022-10-05 0 0.430 0.390 0.430 0.375 0.445 76,000 30,900 0.4066 0.394 0.357 0.394 0.343 0.407 83,037 0.3721 -4.44%
2022-10-03 0 0.450 0.375 0.450 - - 0 0 - 0.412 0.343 0.412 - - 0 - 0.00%
2022-09-30 0 0.450 0.380 0.450 - - 0 0 - 0.412 0.348 0.412 - - 0 - -4.26%
2022-09-29 0 0.470 0.385 0.470 0.470 0.470 8,000 3,760 0.4700 0.430 0.352 0.430 0.430 0.430 8,741 0.4302 4.44%
2022-09-28 0 0.450 0.385 0.450 - - 0 0 - 0.412 0.352 0.412 - - 0 - 0.00%
2022-09-27 0 0.450 0.385 0.450 - - 0 0 - 0.412 0.352 0.412 - - 0 - 0.00%
2022-09-26 0 0.450 0.385 0.450 - - 0 0 - 0.412 0.352 0.412 - - 0 - 0.00%
2022-09-23 0 0.450 0.360 0.450 - - 0 0 - 0.412 0.329 0.412 - - 0 - 0.00%
2022-09-22 0 0.450 0.325 0.450 - - 0 0 - 0.412 0.297 0.412 - - 0 - 0.00%
2022-09-21 0 0.450 0.360 0.450 - - 0 0 - 0.412 0.329 0.412 - - 0 - 0.00%
2022-09-20 0 0.450 0.350 0.450 - - 0 0 - 0.412 0.320 0.412 - - 0 - 0.00%
2022-09-19 0 0.450 0.375 0.450 - - 0 0 - 0.412 0.343 0.412 - - 0 - 0.00%
2022-09-16 0 0.450 0.345 0.450 - - 0 0 - 0.412 0.316 0.412 - - 0 - -2.17%
2022-09-15 0 0.460 0.390 0.460 - - 0 0 - 0.421 0.357 0.421 - - 0 - -2.13%
2022-09-14 0 0.470 0.415 0.470 0.425 0.600 156,000 90,540 0.5804 0.430 0.380 0.430 0.389 0.549 170,444 0.5312 6.82%
2022-09-13 0 0.440 0.370 0.440 - - 0 0 - 0.403 0.339 0.403 - - 0 - -2.22%
2022-09-09 0 0.450 0.385 0.450 - - 0 0 - 0.412 0.352 0.412 - - 0 - 0.00%
2022-09-08 0 0.450 0.400 0.450 - - 0 0 - 0.412 0.366 0.412 - - 0 - 0.00%
2022-09-07 0 0.450 0.390 0.450 - - 0 0 - 0.412 0.357 0.412 - - 0 - 0.00%
2022-09-06 0 0.450 0.395 0.450 0.440 0.450 14,000 6,200 0.4429 0.412 0.362 0.412 0.403 0.412 15,296 0.4053 0.00%
2022-09-05 0 0.450 0.385 0.450 0.420 0.450 18,000 7,680 0.4267 0.412 0.352 0.412 0.384 0.412 19,667 0.3905 2.27%
2022-09-02 0 0.440 0.380 0.430 0.360 0.440 60,000 24,230 0.4038 0.403 0.348 0.394 0.329 0.403 65,556 0.3696 -3.30%
2022-09-01 0 0.455 0.385 0.455 - - 0 0 - 0.416 0.352 0.416 - - 0 - -1.09%
2022-08-31 0 0.460 0.395 0.460 0.440 0.480 72,000 31,920 0.4433 0.421 0.362 0.421 0.403 0.439 78,667 0.4058 8.24%
2022-08-30 0 0.425 0.375 0.425 - - 0 0 - 0.389 0.343 0.389 - - 0 - -1.16%
2022-08-29 0 0.430 0.375 0.430 0.430 0.430 2,000 860 0.4300 0.394 0.343 0.394 0.394 0.394 2,185 0.3936 -1.15%
2022-08-26 0 0.435 0.385 0.435 0.440 0.440 30,000 13,200 0.4400 0.398 0.352 0.398 0.403 0.403 32,778 0.4027 -1.14%
2022-08-25 0 0.440 0.385 0.440 0.375 0.440 70,000 28,350 0.4050 0.403 0.352 0.403 0.343 0.403 76,481 0.3707 7.32%
2022-08-24 0 0.410 0.370 0.430 0.355 0.430 90,000 35,170 0.3908 0.375 0.339 0.394 0.325 0.394 98,333 0.3577 -4.65%
2022-08-23 0 0.430 0.370 0.430 - - 0 0 - 0.394 0.339 0.394 - - 0 - -2.27%
2022-08-22 0 0.440 0.440 0.445 - - 0 0 - 0.403 0.403 0.407 - - 0 - 7.32%
2022-08-19 0 0.410 0.370 0.420 0.370 0.410 28,000 10,680 0.3814 0.375 0.339 0.384 0.339 0.375 30,593 0.3491 -2.38%
2022-08-18 0 0.420 0.355 0.420 - - 0 0 - 0.384 0.325 0.384 - - 0 - -2.33%
2022-08-17 0 0.430 0.390 0.440 0.395 0.465 48,000 20,190 0.4206 0.394 0.357 0.403 0.362 0.426 52,444 0.3850 2.38%
2022-08-16 0 0.420 0.370 0.420 0.370 0.450 148,000 63,550 0.4294 0.384 0.339 0.384 0.339 0.412 161,704 0.3930 3.70%
2022-08-15 0 0.405 0.400 0.500 0.335 0.440 244,000 91,480 0.3749 0.371 0.366 0.458 0.307 0.403 266,593 0.3431 6.58%
2022-08-12 0 0.380 0.330 0.380 - - 0 0 - 0.348 0.302 0.348 - - 0 - 0.00%
2022-08-11 0 0.380 0.325 0.395 0.365 0.400 12,000 4,450 0.3708 0.348 0.297 0.362 0.334 0.366 13,111 0.3394 -14.61%
2022-08-10 0 0.445 0.325 0.425 0.420 0.450 66,000 28,170 0.4268 0.407 0.297 0.389 0.384 0.412 72,111 0.3906 27.14%
2022-08-09 0 0.350 0.340 0.395 0.325 0.430 206,000 73,840 0.3584 0.320 0.311 0.362 0.297 0.394 225,074 0.3281 -11.39%
2022-08-08 0 0.395 0.290 0.395 0.330 0.395 126,000 44,410 0.3525 0.362 0.265 0.362 0.302 0.362 137,667 0.3226 19.70%
2022-08-05 0 0.330 0.300 0.330 0.290 0.330 126,000 39,460 0.3132 0.302 0.275 0.302 0.265 0.302 137,667 0.2866 6.45%
2022-08-04 0 0.310 0.285 0.310 - - 0 0 - 0.284 0.261 0.284 - - 0 - -1.59%
2022-08-03 0 0.315 0.290 0.315 - - 0 0 - 0.288 0.265 0.288 - - 0 - -3.08%
2022-08-02 0 0.325 0.290 0.330 - - 0 0 - 0.297 0.265 0.302 - - 0 - -1.52%
2022-08-01 0 0.330 0.290 0.335 0.325 0.335 40,000 13,120 0.3280 0.302 0.265 0.307 0.297 0.307 43,704 0.3002 -5.71%
2022-07-29 0 0.350 0.285 0.355 0.285 0.350 178,000 53,630 0.3013 0.320 0.261 0.325 0.261 0.320 194,481 0.2758 18.64%
2022-07-28 0 0.295 0.285 0.295 - - 0 0 - 0.270 0.261 0.270 - - 0 - 0.00%
2022-07-27 0 0.295 0.290 0.300 0.295 0.295 20,000 5,900 0.2950 0.270 0.265 0.275 0.270 0.270 21,852 0.2700 -4.84%
2022-07-26 0 0.310 0.290 0.310 - - 0 0 - 0.284 0.265 0.284 - - 0 - -1.59%
2022-07-25 0 0.315 0.290 0.315 - - 0 0 - 0.288 0.265 0.288 - - 0 - 0.00%
2022-07-22 0 0.315 0.290 0.315 0.290 0.315 116,000 33,820 0.2916 0.288 0.265 0.288 0.265 0.288 126,741 0.2668 -1.56%
2022-07-21 0 0.320 0.300 0.305 0.295 0.325 124,000 37,230 0.3002 0.293 0.275 0.279 0.270 0.297 135,481 0.2748 -3.03%
2022-07-20 0 0.330 0.310 0.330 0.310 0.345 194,000 61,360 0.3163 0.302 0.284 0.302 0.284 0.316 211,963 0.2895 -1.49%
2022-07-19 0 0.335 0.315 0.330 0.305 0.345 62,000 19,790 0.3192 0.307 0.288 0.302 0.279 0.316 67,741 0.2921 4.69%
2022-07-18 0 0.320 0.320 0.340 0.280 0.350 178,000 57,350 0.3222 0.293 0.293 0.311 0.256 0.320 194,481 0.2949 4.92%
2022-07-15 0 0.305 0.275 0.320 0.270 0.680 2,860,000 970,850 0.3395 0.279 0.252 0.293 0.247 0.622 3,124,815 0.3107 1.67%
2022-07-14 0 0.300 0.285 0.370 0.300 0.300 80,000 24,000 0.3000 0.275 0.261 0.339 0.275 0.275 87,407 0.2746 0.00%
2022-07-13 0 0.300 0.285 0.300 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2022-07-12 0 0.300 0.285 0.300 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2022-07-11 0 0.300 0.255 0.300 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2022-07-08 0 0.300 0.285 0.300 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2022-07-07 0 0.300 0.280 0.300 0.310 0.310 10,000 3,100 0.3100 0.275 0.256 0.275 0.284 0.284 10,926 0.2837 0.00%
2022-07-06 0 0.300 0.285 0.310 - - 1,625 430 0.2646 0.275 0.261 0.284 - - 1,775 0.2422 0.00%
2022-07-05 0 0.300 0.285 0.310 - - 0 0 - 0.275 0.261 0.284 - - 0 - 0.00%
2022-07-04 0 0.300 0.285 0.310 - - 0 0 - 0.275 0.261 0.284 - - 0 - 0.00%
2022-06-30 0 0.300 0.280 0.300 - - 0 0 - 0.275 0.256 0.275 - - 0 - 0.00%
2022-06-29 0 0.300 0.280 0.300 - - 0 0 - 0.275 0.256 0.275 - - 0 - -3.23%
2022-06-28 0 0.310 0.265 0.310 0.310 0.310 4,000 1,220 0.3050 0.284 0.243 0.284 0.284 0.284 4,370 0.2792 -1.59%
2022-06-27 0 0.315 0.265 0.315 - - 0 0 - 0.288 0.243 0.288 - - 0 - 0.00%
2022-06-24 0 0.315 0.265 0.320 0.315 0.315 22,000 6,940 0.3155 0.288 0.243 0.293 0.288 0.288 24,037 0.2887 1.61%
2022-06-23 0 0.310 0.280 0.315 - - 0 0 - 0.284 0.256 0.288 - - 0 - 0.00%
2022-06-22 0 0.310 0.265 0.310 - - 0 0 - 0.284 0.243 0.284 - - 0 - 0.00%
2022-06-21 0 0.310 0.265 0.310 - - 0 0 - 0.284 0.243 0.284 - - 0 - 0.00%
2022-06-20 0 0.310 0.300 0.310 - - 0 0 - 0.284 0.275 0.284 - - 0 - -1.59%
2022-06-17 0 0.315 0.200 0.320 0.315 0.315 104,000 31,260 0.3006 0.288 0.183 0.293 0.288 0.288 113,630 0.2751 6.78%
2022-06-16 0 0.295 0.260 0.295 - - 0 0 - 0.270 0.238 0.270 - - 0 - -1.67%
2022-06-15 0 0.300 0.270 0.300 - - 0 0 - 0.275 0.247 0.275 - - 0 - -3.23%
2022-06-14 0 0.310 0.270 0.310 - - 0 0 - 0.284 0.247 0.284 - - 0 - 0.00%
2022-06-13 0 0.310 0.280 0.310 - - 0 0 - 0.284 0.256 0.284 - - 0 - 0.00%
2022-06-10 0 0.310 0.280 0.310 - - 0 0 - 0.284 0.256 0.284 - - 0 - 0.00%
2022-06-09 0 0.310 0.275 0.310 - - 0 0 - 0.284 0.252 0.284 - - 0 - -1.59%
2022-06-08 0 0.315 0.290 0.315 - - 0 0 - 0.288 0.265 0.288 - - 0 - 0.00%
2022-06-07 0 0.315 0.290 0.320 0.290 0.315 208,000 60,990 0.2932 0.288 0.265 0.293 0.265 0.288 227,259 0.2684 0.00%
2022-06-06 0 0.315 0.290 0.320 - - 0 0 - 0.288 0.265 0.293 - - 0 - 0.00%
2022-06-02 0 0.315 0.300 0.320 0.285 0.315 20,000 5,990 0.2995 0.288 0.275 0.293 0.261 0.288 21,852 0.2741 -1.56%
2022-06-01 0 0.320 0.280 0.330 - - 0 0 - 0.293 0.256 0.302 - - 0 - 0.00%
2022-05-31 0 0.320 0.285 0.320 0.320 0.355 122,000 43,210 0.3542 0.293 0.261 0.293 0.293 0.325 133,296 0.3242 0.00%
2022-05-30 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2022-05-27 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2022-05-26 0 0.320 0.275 0.320 0.275 0.320 10,000 2,930 0.2930 0.293 0.252 0.293 0.252 0.293 10,926 0.2682 -1.54%
2022-05-25 0 0.325 0.275 0.325 0.300 0.325 8,000 2,550 0.3188 0.297 0.252 0.297 0.275 0.297 8,741 0.2917 0.00%
2022-05-24 0 0.325 0.280 0.325 - - 0 0 - 0.297 0.256 0.297 - - 0 - 0.00%
2022-05-23 0 0.325 0.280 0.330 - - 0 0 - 0.297 0.256 0.302 - - 0 - 0.00%
2022-05-20 0 0.325 0.280 0.325 - - 0 0 - 0.297 0.256 0.297 - - 0 - 0.00%
2022-05-19 0 0.325 0.280 0.330 - - 0 0 - 0.297 0.256 0.302 - - 0 - -8.45%
2022-05-18 0 0.355 0.280 0.355 0.325 0.355 32,000 10,460 0.3269 0.325 0.256 0.325 0.297 0.325 34,963 0.2992 10.94%
2022-05-17 0 0.320 0.285 0.325 - - 0 0 - 0.293 0.261 0.297 - - 0 - 0.00%
2022-05-16 0 0.320 0.285 0.325 - - 0 0 - 0.293 0.261 0.297 - - 0 - -1.54%
2022-05-13 0 0.325 0.285 0.325 0.280 0.340 74,000 22,430 0.3031 0.297 0.261 0.297 0.256 0.311 80,852 0.2774 1.56%
2022-05-12 0 0.320 0.280 0.320 0.320 0.320 388,000 124,160 0.3200 0.293 0.256 0.293 0.293 0.293 423,926 0.2929 0.00%
2022-05-11 0 0.320 0.280 0.320 - - 0 0 - 0.293 0.256 0.293 - - 0 - -1.54%
2022-05-10 0 0.325 0.280 0.330 - - 0 0 - 0.297 0.256 0.302 - - 0 - 0.00%
2022-05-06 0 0.325 - 0.340 - - 0 0 - 0.297 - 0.311 - - 0 - 0.00%
2022-05-05 0 0.325 0.250 0.360 - - 0 0 - 0.297 0.229 0.329 - - 0 - 0.00%
2022-05-04 0 0.325 0.290 0.330 0.300 0.350 32,000 10,570 0.3303 0.297 0.265 0.302 0.275 0.320 34,963 0.3023 0.00%
2022-05-03 0 0.325 - 0.330 - - 0 0 - 0.297 - 0.302 - - 0 - 0.00%
2022-04-29 0 0.325 - 0.330 - - 0 0 - 0.297 - 0.302 - - 0 - 0.00%
2022-04-28 0 0.325 - 0.330 - - 0 0 - 0.297 - 0.302 - - 0 - -4.41%
2022-04-27 0 0.340 - 0.340 0.340 0.340 4,000 1,360 0.3400 0.311 - 0.311 0.311 0.311 4,370 0.3112 7.94%
2022-04-26 0 0.315 0.250 0.330 - - 0 0 - 0.288 0.229 0.302 - - 0 - 0.00%
2022-04-25 0 0.315 0.250 0.330 - - 0 0 - 0.288 0.229 0.302 - - 0 - 0.00%
2022-04-22 0 0.315 0.250 0.320 - - 0 0 - 0.288 0.229 0.293 - - 0 - -1.56%
2022-04-21 0 0.320 0.260 0.325 - - 0 0 - 0.293 0.238 0.297 - - 0 - -1.54%
2022-04-20 0 0.325 0.260 0.330 0.325 0.325 6,000 1,950 0.3250 0.297 0.238 0.302 0.297 0.297 6,556 0.2975 -5.80%
2022-04-19 0 0.345 0.275 0.345 0.360 0.360 20,000 7,200 0.3600 0.316 0.252 0.316 0.329 0.329 21,852 0.3295 7.81%
2022-04-14 0 0.320 0.275 0.330 - - 0 0 - 0.293 0.252 0.302 - - 0 - 0.00%
2022-04-13 0 0.320 0.275 0.330 - - 0 0 - 0.293 0.252 0.302 - - 0 - 0.00%
2022-04-12 0 0.320 0.280 0.335 - - 0 0 - 0.293 0.256 0.307 - - 0 - 0.00%
2022-04-11 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2022-04-08 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2022-04-07 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2022-04-06 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2022-04-04 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2022-04-01 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - -1.54%
2022-03-31 0 0.325 0.275 0.330 0.320 0.325 56,000 18,100 0.3232 0.297 0.252 0.302 0.293 0.297 61,185 0.2958 1.56%
2022-03-30 0 0.320 0.275 0.340 - - 0 0 - 0.293 0.252 0.311 - - 0 - 0.00%
2022-03-29 0 0.320 0.275 0.320 - - 0 0 - 0.293 0.252 0.293 - - 0 - 0.00%
2022-03-28 0 0.320 0.300 0.320 - - 0 0 - 0.293 0.275 0.293 - - 0 - 0.00%
2022-03-25 0 0.320 0.285 0.325 0.330 0.330 20,000 6,600 0.3300 0.293 0.261 0.297 0.302 0.302 21,852 0.3020 -1.54%
2022-03-24 0 0.325 0.290 0.325 0.315 0.325 12,000 3,800 0.3167 0.297 0.265 0.297 0.288 0.297 13,111 0.2898 1.56%
2022-03-23 0 0.320 0.280 0.320 0.320 0.345 20,000 6,600 0.3300 0.293 0.256 0.293 0.293 0.316 21,852 0.3020 1.59%
2022-03-22 0 0.315 0.310 0.315 - - 0 0 - 0.288 0.284 0.288 - - 0 - -1.56%
2022-03-21 0 0.320 0.260 0.320 - - 0 0 - 0.293 0.238 0.293 - - 0 - -3.03%
2022-03-18 0 0.330 0.290 0.330 - - 0 0 - 0.302 0.265 0.302 - - 0 - -2.94%
2022-03-17 0 0.340 0.305 0.340 - - 0 0 - 0.311 0.279 0.311 - - 0 - 0.00%
2022-03-16 0 0.340 0.285 0.340 0.270 0.340 56,000 18,140 0.3239 0.311 0.261 0.311 0.247 0.311 61,185 0.2965 0.00%
2022-03-15 0 0.340 - 0.340 - - 0 0 - 0.311 - 0.311 - - 0 - -2.86%
2022-03-14 0 0.350 0.270 0.350 0.355 0.360 10,000 3,590 0.3590 0.320 0.247 0.320 0.325 0.329 10,926 0.3286 9.38%
2022-03-11 0 0.320 0.270 0.320 0.310 0.325 10,000 3,220 0.3220 0.293 0.247 0.293 0.284 0.297 10,926 0.2947 0.00%
2022-03-10 0 0.320 0.290 0.320 - - 0 0 - 0.293 0.265 0.293 - - 0 - -8.57%
2022-03-09 0 0.350 0.285 0.350 0.315 0.355 24,000 7,720 0.3217 0.320 0.261 0.320 0.288 0.325 26,222 0.2944 11.11%
2022-03-08 0 0.315 0.285 0.315 0.285 0.315 38,000 11,260 0.2963 0.288 0.261 0.288 0.261 0.288 41,519 0.2712 -1.56%
2022-03-07 0 0.320 0.290 0.320 - - 0 0 - 0.293 0.265 0.293 - - 0 - 0.00%
2022-03-04 0 0.320 0.290 0.325 - - 0 0 - 0.293 0.265 0.297 - - 0 - 0.00%
2022-03-03 0 0.320 0.295 0.320 0.320 0.325 112,000 35,850 0.3201 0.293 0.270 0.293 0.293 0.297 122,370 0.2930 -1.54%
2022-03-02 0 0.325 0.290 0.325 - - 0 0 - 0.297 0.265 0.297 - - 0 - 0.00%
2022-03-01 0 0.325 0.290 0.325 0.315 0.330 8,000 2,580 0.3225 0.297 0.265 0.297 0.288 0.302 8,741 0.2952 1.56%
2022-02-28 0 0.320 0.290 0.335 - - 0 0 - 0.293 0.265 0.307 - - 0 - 0.00%
2022-02-25 0 0.320 0.295 0.335 - - 0 0 - 0.293 0.270 0.307 - - 0 - 0.00%
2022-02-24 0 0.320 0.290 0.335 - - 0 0 - 0.293 0.265 0.307 - - 0 - 0.00%
2022-02-23 0 0.320 0.300 0.335 - - 0 0 - 0.293 0.275 0.307 - - 0 - 0.00%
2022-02-22 0 0.320 0.300 0.320 - - 0 0 - 0.293 0.275 0.293 - - 0 - -1.54%
2022-02-21 0 0.325 0.300 0.330 - - 0 0 - 0.297 0.275 0.302 - - 0 - -1.52%
2022-02-18 0 0.330 0.305 0.335 - - 0 0 - 0.302 0.279 0.307 - - 0 - 0.00%
2022-02-17 0 0.330 0.300 0.335 - - 0 0 - 0.302 0.275 0.307 - - 0 - 0.00%
2022-02-16 0 0.330 0.300 0.335 - - 0 0 - 0.302 0.275 0.307 - - 0 - 0.00%
2022-02-15 0 0.330 0.300 0.330 - - 0 0 - 0.302 0.275 0.302 - - 0 - -1.49%
2022-02-14 0 0.335 0.300 0.335 - - 0 0 - 0.307 0.275 0.307 - - 0 - 0.00%
2022-02-11 0 0.335 0.300 0.335 - - 0 0 - 0.307 0.275 0.307 - - 0 - 0.00%
2022-02-10 0 0.335 0.305 0.335 - - 0 0 - 0.307 0.279 0.307 - - 0 - -2.90%
2022-02-09 0 0.345 0.305 0.345 0.330 0.345 130,000 44,350 0.3412 0.316 0.279 0.316 0.302 0.316 142,037 0.3122 2.99%
2022-02-08 0 0.335 0.305 0.335 - - 0 0 - 0.307 0.279 0.307 - - 0 - 0.00%
2022-02-07 0 0.335 0.305 0.335 0.335 0.335 12,000 3,970 0.3308 0.307 0.279 0.307 0.307 0.307 13,111 0.3028 0.00%
2022-02-04 0 0.335 0.305 0.335 0.310 0.365 24,000 7,660 0.3192 0.307 0.279 0.307 0.284 0.334 26,222 0.2921 3.08%
2022-01-31 0 0.325 0.300 0.325 0.320 0.365 18,000 5,850 0.3250 0.297 0.275 0.297 0.293 0.334 19,667 0.2975 1.56%
2022-01-28 0 0.320 0.295 0.320 0.315 0.320 20,000 6,350 0.3175 0.293 0.270 0.293 0.288 0.293 21,852 0.2906 1.59%
2022-01-27 0 0.315 0.295 0.315 0.295 0.315 48,000 14,490 0.3019 0.288 0.270 0.288 0.270 0.288 52,444 0.2763 5.00%
2022-01-26 0 0.300 0.290 0.310 - - 0 0 - 0.275 0.265 0.284 - - 0 - 0.00%
2022-01-25 0 0.300 0.300 0.310 0.300 0.300 66,000 19,800 0.3000 0.275 0.275 0.284 0.275 0.275 72,111 0.2746 0.00%
2022-01-24 0 0.300 0.290 0.300 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2022-01-21 0 0.300 0.300 0.310 0.300 0.305 80,000 24,150 0.3019 0.275 0.275 0.284 0.275 0.279 87,407 0.2763 -6.25%
2022-01-20 0 0.320 0.300 0.320 0.300 0.320 78,000 23,700 0.3038 0.293 0.275 0.293 0.275 0.293 85,222 0.2781 3.23%
2022-01-19 0 0.310 0.290 0.310 0.290 0.310 280,000 81,300 0.2904 0.284 0.265 0.284 0.265 0.284 305,926 0.2658 3.33%
2022-01-18 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.275 0.265 0.275 0.275 0.275 4,370 0.2746 -6.25%
2022-01-17 0 0.320 0.300 0.320 0.310 0.320 20,000 6,120 0.3060 0.293 0.275 0.293 0.284 0.293 21,852 0.2801 6.67%
2022-01-14 0 0.300 0.270 0.300 0.300 0.300 8,000 2,400 0.3000 0.275 0.247 0.275 0.275 0.275 8,741 0.2746 -3.23%
2022-01-13 0 0.310 0.300 0.310 0.315 0.315 38,000 11,970 0.3150 0.284 0.275 0.284 0.288 0.288 41,519 0.2883 3.33%
2022-01-12 0 0.300 0.265 0.310 - - 0 0 - 0.275 0.243 0.284 - - 0 - 0.00%
2022-01-11 0 0.300 0.275 0.300 - - 0 0 - 0.275 0.252 0.275 - - 0 - 0.00%
2022-01-10 0 0.300 0.280 0.310 0.300 0.335 202,000 63,530 0.3145 0.275 0.256 0.284 0.275 0.307 220,704 0.2879 -3.23%
2022-01-07 0 0.310 0.285 0.310 0.300 0.310 154,000 46,300 0.3006 0.284 0.261 0.284 0.275 0.284 168,259 0.2752 -8.82%
2022-01-06 0 0.340 0.300 0.335 0.310 0.350 52,000 16,540 0.3181 0.311 0.275 0.307 0.284 0.320 56,815 0.2911 6.25%
2022-01-05 0 0.320 0.300 0.320 0.315 0.325 200,000 64,940 0.3247 0.293 0.275 0.293 0.288 0.297 218,519 0.2972 3.23%
2022-01-04 0 0.310 0.280 0.315 - - 0 0 - 0.284 0.256 0.288 - - 0 - 0.00%
2022-01-03 0 0.310 0.300 0.310 0.300 0.310 138,000 41,520 0.3009 0.284 0.275 0.284 0.275 0.284 150,778 0.2754 -3.12%
2021-12-31 0 0.320 0.305 0.345 - - 0 0 - 0.293 0.279 0.316 - - 0 - 0.00%
2021-12-30 0 0.320 0.305 0.320 0.300 0.320 202,000 61,830 0.3061 0.293 0.279 0.293 0.275 0.293 220,704 0.2801 -4.48%
2021-12-29 0 0.335 0.305 0.335 0.335 0.365 62,000 21,670 0.3495 0.307 0.279 0.307 0.307 0.334 67,741 0.3199 1.52%
2021-12-28 0 0.330 0.305 0.330 0.300 0.330 130,000 41,560 0.3197 0.302 0.279 0.302 0.275 0.302 142,037 0.2926 4.76%
2021-12-24 0 0.315 0.295 0.315 - - 0 0 - 0.288 0.270 0.288 - - 0 - 0.00%
2021-12-23 0 0.315 0.305 0.315 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2021-12-22 0 0.315 0.300 0.315 0.300 0.320 326,000 101,840 0.3124 0.288 0.275 0.288 0.275 0.293 356,185 0.2859 -8.70%
2021-12-21 0 0.345 0.320 0.345 0.320 0.350 374,000 124,210 0.3321 0.316 0.293 0.316 0.293 0.320 408,630 0.3040 -2.82%
2021-12-20 0 0.355 0.315 0.355 - - 0 0 - 0.325 0.288 0.325 - - 0 - 0.00%
2021-12-17 0 0.355 0.300 0.355 0.320 0.355 160,000 54,290 0.3393 0.325 0.275 0.325 0.293 0.325 174,815 0.3106 20.34%
2021-12-16 0 0.295 0.295 0.325 0.290 0.295 22,000 6,480 0.2945 0.270 0.270 0.297 0.265 0.270 24,037 0.2696 -9.23%
2021-12-15 0 0.325 0.300 0.325 - - 0 0 - 0.297 0.275 0.297 - - 0 - 0.00%
2021-12-14 0 0.325 0.300 0.325 0.320 0.325 60,000 19,450 0.3242 0.297 0.275 0.297 0.293 0.297 65,556 0.2967 4.84%
2021-12-13 0 0.310 0.295 0.325 - - 0 0 - 0.284 0.270 0.297 - - 0 - 0.00%
2021-12-10 0 0.310 0.300 0.320 0.310 0.310 114,000 35,340 0.3100 0.284 0.275 0.293 0.284 0.284 124,556 0.2837 -4.62%
2021-12-09 0 0.325 0.315 0.325 0.315 0.325 250,000 79,780 0.3191 0.297 0.288 0.297 0.288 0.297 273,148 0.2921 -5.80%
2021-12-08 0 0.345 0.310 0.345 0.330 0.345 70,000 23,400 0.3343 0.316 0.284 0.316 0.302 0.316 76,481 0.3060 2.99%
2021-12-07 0 0.335 0.320 0.335 0.320 0.335 322,000 105,700 0.3283 0.307 0.293 0.307 0.293 0.307 351,815 0.3004 -6.94%
2021-12-06 0 0.360 0.305 0.360 0.310 0.365 574,000 187,930 0.3274 0.329 0.279 0.329 0.284 0.334 627,148 0.2997 5.88%
2021-12-03 0 0.340 0.315 0.340 0.320 0.340 46,000 14,840 0.3226 0.311 0.288 0.311 0.293 0.311 50,259 0.2953 3.03%
2021-12-02 0 0.330 0.320 0.330 0.310 0.340 56,000 18,460 0.3296 0.302 0.293 0.302 0.284 0.311 61,185 0.3017 0.00%
2021-12-01 0 0.330 0.320 0.330 0.330 0.355 208,000 72,250 0.3474 0.302 0.293 0.302 0.302 0.325 227,259 0.3179 1.54%
2021-11-30 0 0.325 0.310 0.340 0.295 0.340 1,736,000 546,770 0.3150 0.297 0.284 0.311 0.270 0.311 1,896,741 0.2883 -10.96%
2021-11-29 0 0.365 0.335 0.370 0.325 0.365 556,000 192,020 0.3454 0.334 0.307 0.339 0.297 0.334 607,481 0.3161 2.82%
2021-11-26 0 0.355 0.340 0.360 0.330 0.360 226,000 76,700 0.3394 0.325 0.311 0.329 0.302 0.329 246,926 0.3106 -1.39%
2021-11-25 0 0.360 0.345 0.360 0.350 0.380 232,000 83,540 0.3601 0.329 0.316 0.329 0.320 0.348 253,481 0.3296 5.88%
2021-11-24 0 0.340 0.340 0.360 0.340 0.360 288,000 99,370 0.3450 0.311 0.311 0.329 0.311 0.329 314,667 0.3158 0.00%
2021-11-23 0 0.340 0.325 0.340 0.325 0.365 1,836,000 634,980 0.3458 0.311 0.297 0.311 0.297 0.334 2,006,000 0.3165 -15.00%
2021-11-22 0 0.400 0.365 0.380 0.340 0.410 1,716,000 625,340 0.3644 0.366 0.334 0.348 0.311 0.375 1,874,889 0.3335 0.00%
2021-11-19 0 0.400 0.365 0.400 0.385 0.405 100,000 40,040 0.4004 0.366 0.334 0.366 0.352 0.371 109,259 0.3665 8.11%
2021-11-18 0 0.370 0.355 0.370 0.375 0.375 40,000 15,000 0.3750 0.339 0.325 0.339 0.343 0.343 43,704 0.3432 -2.63%
2021-11-17 0 0.380 0.355 0.380 0.360 0.380 118,000 43,410 0.3679 0.348 0.325 0.348 0.329 0.348 128,926 0.3367 -1.30%
2021-11-16 0 0.385 0.370 0.390 0.370 0.385 110,000 40,850 0.3714 0.352 0.339 0.357 0.339 0.352 120,185 0.3399 -2.53%
2021-11-15 0 0.395 0.380 0.395 0.375 0.460 640,000 257,020 0.4016 0.362 0.348 0.362 0.343 0.421 699,259 0.3676 -4.82%
2021-11-12 0 0.415 0.365 0.415 0.340 0.415 1,466,000 537,890 0.3669 0.380 0.334 0.380 0.311 0.380 1,601,741 0.3358 1.22%
2021-11-11 0 0.410 0.375 0.415 - - 0 0 - 0.375 0.343 0.380 - - 0 - 0.00%
2021-11-10 0 0.410 0.370 0.420 0.360 0.410 80,000 30,220 0.3778 0.375 0.339 0.384 0.329 0.375 87,407 0.3457 1.23%
2021-11-09 0 0.405 0.385 0.405 0.385 0.405 30,000 11,970 0.3990 0.371 0.352 0.371 0.352 0.371 32,778 0.3652 -4.71%
2021-11-08 0 0.425 0.400 0.430 - - 0 0 - 0.389 0.366 0.394 - - 0 - -1.16%
2021-11-05 0 0.430 0.400 0.435 - - 0 0 - 0.394 0.366 0.398 - - 0 - 0.00%
2021-11-04 0 0.430 0.410 0.435 0.410 0.430 4,000 1,680 0.4200 0.394 0.375 0.398 0.375 0.394 4,370 0.3844 0.00%
2021-11-03 0 0.430 0.410 0.435 - - 0 0 - 0.394 0.375 0.398 - - 0 - -1.15%
2021-11-02 0 0.435 0.410 0.440 0.425 0.435 70,000 29,810 0.4259 0.398 0.375 0.403 0.389 0.398 76,481 0.3898 -1.14%
2021-11-01 0 0.440 0.410 0.445 0.420 0.440 84,000 35,360 0.4210 0.403 0.375 0.407 0.384 0.403 91,778 0.3853 1.15%
2021-10-29 0 0.435 0.415 0.435 - - 0 0 - 0.398 0.380 0.398 - - 0 - -2.25%
2021-10-28 0 0.445 0.415 0.445 - - 0 0 - 0.407 0.380 0.407 - - 0 - 0.00%
2021-10-27 0 0.445 0.415 0.445 - - 0 0 - 0.407 0.380 0.407 - - 0 - 0.00%
2021-10-26 0 0.445 0.415 0.450 - - 0 0 - 0.407 0.380 0.412 - - 0 - 0.00%
2021-10-25 0 0.445 0.415 0.450 - - 0 0 - 0.407 0.380 0.412 - - 0 - 0.00%
2021-10-22 0 0.445 0.415 0.445 0.405 0.445 198,000 82,710 0.4177 0.407 0.380 0.407 0.371 0.407 216,333 0.3823 -1.11%
2021-10-21 0 0.450 0.405 0.450 - - 0 0 - 0.412 0.371 0.412 - - 0 - 0.00%
2021-10-20 0 0.450 0.395 0.450 0.450 0.450 6,000 2,700 0.4500 0.412 0.362 0.412 0.412 0.412 6,556 0.4119 4.65%
2021-10-19 0 0.430 0.395 0.450 - - 0 0 - 0.394 0.362 0.412 - - 0 - 0.00%
2021-10-18 0 0.430 0.390 0.430 - - 0 0 - 0.394 0.357 0.394 - - 0 - 0.00%
2021-10-15 0 0.430 0.395 0.430 - - 0 0 - 0.394 0.362 0.394 - - 0 - 0.00%
2021-10-12 0 0.430 0.395 0.450 - - 0 0 - 0.394 0.362 0.412 - - 0 - 0.00%
2021-10-11 0 0.430 0.390 0.430 0.430 0.430 6,000 2,580 0.4300 0.394 0.357 0.394 0.394 0.394 6,556 0.3936 3.61%
2021-10-08 0 0.415 0.390 0.425 0.415 0.415 14,000 5,810 0.4150 0.380 0.357 0.389 0.380 0.380 15,296 0.3798 0.00%
2021-10-07 0 0.415 0.400 0.420 0.400 0.420 100,000 40,190 0.4019 0.380 0.366 0.384 0.366 0.384 109,259 0.3678 -3.49%
2021-10-06 0 0.430 0.410 0.430 - - 0 0 - 0.394 0.375 0.394 - - 0 - -1.15%
2021-10-05 0 0.435 0.415 0.435 - - 0 0 - 0.398 0.380 0.398 - - 0 - 0.00%
2021-10-04 0 0.435 0.420 0.435 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2021-09-30 0 0.435 0.420 0.450 - - 0 0 - 0.398 0.384 0.412 - - 0 - 0.00%
2021-09-29 0 0.435 0.415 0.450 - - 0 0 - 0.398 0.380 0.412 - - 0 - 0.00%
2021-09-28 0 0.435 0.415 0.450 0.435 0.435 40,000 17,400 0.4350 0.398 0.380 0.412 0.398 0.398 43,704 0.3981 0.00%
2021-09-27 0 0.435 0.415 0.435 - - 0 0 - 0.398 0.380 0.398 - - 0 - -2.25%
2021-09-24 0 0.445 0.415 0.445 0.420 0.450 92,000 40,020 0.4350 0.407 0.380 0.407 0.384 0.412 100,519 0.3981 -1.11%
2021-09-23 0 0.450 0.410 0.450 - - 0 0 - 0.412 0.375 0.412 - - 0 - 0.00%
2021-09-21 0 0.450 0.410 0.460 - - 0 0 - 0.412 0.375 0.421 - - 0 - 0.00%
2021-09-20 0 0.450 0.410 0.450 - - 0 0 - 0.412 0.375 0.412 - - 0 - -1.10%
2021-09-17 0 0.455 0.420 0.455 - - 0 0 - 0.416 0.384 0.416 - - 0 - -1.09%
2021-09-16 0 0.460 0.425 0.460 - - 0 0 - 0.421 0.389 0.421 - - 0 - 0.00%
2021-09-15 0 0.460 0.430 0.470 - - 0 0 - 0.421 0.394 0.430 - - 0 - 0.00%
2021-09-14 0 0.460 0.425 0.465 0.445 0.460 50,000 22,550 0.4510 0.421 0.389 0.426 0.407 0.421 54,630 0.4128 3.37%
2021-09-13 0 0.445 0.425 0.445 0.415 0.450 70,000 30,340 0.4334 0.407 0.389 0.407 0.380 0.412 76,481 0.3967 -1.11%
2021-09-10 0 0.450 0.430 0.450 0.445 0.450 320,000 143,860 0.4496 0.412 0.394 0.412 0.407 0.412 349,630 0.4115 3.45%
2021-09-09 0 0.435 0.430 0.435 0.435 0.460 714,000 320,450 0.4488 0.398 0.394 0.398 0.398 0.421 780,111 0.4108 -9.37%
2021-09-08 0 0.480 0.450 0.480 0.450 0.480 530,000 240,630 0.4540 0.439 0.412 0.439 0.412 0.439 579,074 0.4155 -1.03%
2021-09-07 0 0.485 0.465 0.485 0.450 0.485 420,000 195,350 0.4651 0.444 0.426 0.444 0.412 0.444 458,889 0.4257 -3.00%
2021-09-06 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-09-03 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-09-02 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-09-01 0 0.500 0.470 0.500 0.460 0.500 50,000 23,980 0.4796 0.458 0.430 0.458 0.421 0.458 54,630 0.4390 2.04%
2021-08-31 0 0.490 0.465 0.490 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
2021-08-30 0 0.490 0.465 0.490 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
2021-08-27 0 0.490 0.470 0.490 0.470 0.495 82,000 38,800 0.4732 0.448 0.430 0.448 0.430 0.453 89,593 0.4331 -2.00%
2021-08-26 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-08-25 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-08-24 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-08-23 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-08-20 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-08-19 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-08-18 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-08-17 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-08-16 0 0.500 0.465 0.500 0.490 0.500 60,000 29,570 0.4928 0.458 0.426 0.458 0.448 0.458 65,556 0.4511 1.01%
2021-08-13 0 0.495 0.465 0.495 - - 0 0 - 0.453 0.426 0.453 - - 0 - 0.00%
2021-08-12 0 0.495 0.465 0.495 0.480 0.495 8,000 3,930 0.4913 0.453 0.426 0.453 0.439 0.453 8,741 0.4496 3.13%
2021-08-11 0 0.480 0.465 0.480 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2021-08-10 0 0.480 0.465 0.495 - - 0 0 - 0.439 0.426 0.453 - - 0 - 0.00%
2021-08-09 0 0.480 0.465 0.480 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2021-08-06 0 0.480 0.465 0.495 - - 0 0 - 0.439 0.426 0.453 - - 0 - 0.00%
2021-08-05 0 0.480 0.470 0.480 - - 0 0 - 0.439 0.430 0.439 - - 0 - -3.03%
2021-08-04 0 0.495 0.470 0.495 - - 0 0 - 0.453 0.430 0.453 - - 0 - 0.00%
2021-08-03 0 0.495 0.470 0.495 - - 0 0 - 0.453 0.430 0.453 - - 0 - 0.00%
2021-08-02 0 0.495 0.470 0.495 0.495 0.495 20,000 9,900 0.4950 0.453 0.430 0.453 0.453 0.453 21,852 0.4531 0.00%
2021-07-30 0 0.495 0.470 0.495 - - 0 0 - 0.453 0.430 0.453 - - 0 - -1.00%
2021-07-29 0 0.500 0.470 0.500 0.470 0.500 56,000 27,600 0.4929 0.458 0.430 0.458 0.430 0.458 61,185 0.4511 0.00%
2021-07-28 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-07-27 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-07-26 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-07-23 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-07-22 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - 0.00%
2021-07-21 0 0.500 0.475 0.500 0.465 0.500 100,000 47,650 0.4765 0.458 0.435 0.458 0.426 0.458 109,259 0.4361 1.01%
2021-07-20 0 0.495 0.465 0.495 - - 0 0 - 0.453 0.426 0.453 - - 0 - 0.00%
2021-07-19 0 0.495 0.470 0.495 - - 0 0 - 0.453 0.430 0.453 - - 0 - -1.00%
2021-07-16 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-07-15 0 0.500 0.470 0.500 0.450 0.500 636,000 299,690 0.4712 0.458 0.430 0.458 0.412 0.458 694,889 0.4313 1.01%
2021-07-14 0 0.495 0.470 0.500 - - 0 0 - 0.453 0.430 0.458 - - 0 - 0.00%
2021-07-13 0 0.495 0.480 0.500 0.495 0.495 20,000 9,900 0.4950 0.453 0.439 0.458 0.453 0.453 21,852 0.4531 -1.00%
2021-07-12 0 0.500 0.470 0.510 - - 0 0 - 0.458 0.430 0.467 - - 0 - 0.00%
2021-07-09 0 0.500 0.470 0.500 - - 0 0 - 0.458 0.430 0.458 - - 0 - 0.00%
2021-07-08 0 0.500 0.470 0.510 - - 0 0 - 0.458 0.430 0.467 - - 0 - 0.00%
2021-07-07 0 0.500 0.475 0.500 - - 0 0 - 0.458 0.435 0.458 - - 0 - -1.96%
2021-07-06 0 0.510 0.475 0.510 - - 0 0 - 0.467 0.435 0.467 - - 0 - 0.00%
2021-07-05 0 0.510 0.470 0.510 - - 0 0 - 0.467 0.430 0.467 - - 0 - 0.00%
2021-07-02 0 0.510 0.480 0.510 - - 0 0 - 0.467 0.439 0.467 - - 0 - 0.00%
2021-06-30 0 0.510 0.480 0.520 - - 0 0 - 0.467 0.439 0.476 - - 0 - 0.00%
2021-06-29 0 0.510 0.485 0.520 - - 0 0 - 0.467 0.444 0.476 - - 0 - 0.00%
2021-06-28 0 0.510 0.500 0.520 - - 0 0 - 0.467 0.458 0.476 - - 0 - 0.00%
2021-06-25 0 0.510 0.500 0.520 0.500 0.530 528,000 268,540 0.5086 0.467 0.458 0.476 0.458 0.485 576,889 0.4655 -7.27%
2021-06-24 0 0.550 0.510 0.550 0.495 0.560 388,000 199,530 0.5143 0.503 0.467 0.503 0.453 0.513 423,926 0.4707 -1.79%
2021-06-23 0 0.560 0.500 0.560 0.480 0.580 320,000 171,920 0.5373 0.513 0.458 0.513 0.439 0.531 349,630 0.4917 12.00%
2021-06-22 0 0.500 0.480 0.500 - - 0 0 - 0.458 0.439 0.458 - - 0 - 0.00%
2021-06-21 0 0.500 0.460 0.500 0.480 0.500 52,000 25,000 0.4808 0.458 0.421 0.458 0.439 0.458 56,815 0.4400 0.00%
2021-06-18 0 0.500 0.480 0.500 - - 0 0 - 0.458 0.439 0.458 - - 0 - 0.00%
2021-06-17 0 0.500 0.490 0.500 - - 0 0 - 0.458 0.448 0.458 - - 0 - -1.96%
2021-06-16 0 0.510 0.485 0.520 - - 0 0 - 0.467 0.444 0.476 - - 0 - 0.00%
2021-06-15 0 0.510 0.485 0.520 - - 0 0 - 0.467 0.444 0.476 - - 0 - 0.00%
2021-06-11 0 0.510 0.480 0.510 0.500 0.510 48,000 24,240 0.5050 0.467 0.439 0.467 0.458 0.467 52,444 0.4622 -1.92%
2021-06-10 0 0.520 0.510 0.520 - - 0 0 - 0.476 0.467 0.476 - - 0 - -1.89%
2021-06-09 0 0.530 0.500 0.530 0.500 0.530 50,000 25,800 0.5160 0.485 0.458 0.485 0.458 0.485 54,630 0.4723 1.92%
2021-06-08 0 0.520 0.500 0.520 0.500 0.520 22,000 11,040 0.5018 0.476 0.458 0.476 0.458 0.476 24,037 0.4593 0.00%
2021-06-07 0 0.520 0.500 0.520 - - 0 0 - 0.476 0.458 0.476 - - 0 - -1.89%
2021-06-04 0 0.530 0.510 0.530 0.500 0.530 86,000 43,680 0.5079 0.485 0.467 0.485 0.458 0.485 93,963 0.4649 -1.85%
2021-06-03 0 0.540 0.500 0.540 - - 0 0 - 0.494 0.458 0.494 - - 0 - 0.00%
2021-06-02 0 0.540 0.500 0.540 0.500 0.540 46,000 24,340 0.5291 0.494 0.458 0.494 0.458 0.494 50,259 0.4843 1.89%
2021-06-01 0 0.530 0.500 0.530 - - 0 0 - 0.485 0.458 0.485 - - 0 - 0.00%
2021-05-31 0 0.530 0.500 0.530 - - 0 0 - 0.485 0.458 0.485 - - 0 - -1.85%
2021-05-28 0 0.540 0.500 0.540 - - 0 0 - 0.494 0.458 0.494 - - 0 - 0.00%
2021-05-27 0 0.540 0.500 0.540 - - 0 0 - 0.494 0.458 0.494 - - 0 - 0.00%
2021-05-26 0 0.540 0.500 0.540 - - 0 0 - 0.494 0.458 0.494 - - 0 - 0.00%
2021-05-25 0 0.540 0.500 0.540 0.540 0.540 20,000 10,660 0.5330 0.494 0.458 0.494 0.494 0.494 21,852 0.4878 1.89%
2021-05-24 0 0.530 0.500 0.530 - - 0 0 - 0.485 0.458 0.485 - - 0 - 0.00%
2021-05-21 0 0.530 0.500 0.540 - - 0 0 - 0.485 0.458 0.494 - - 0 - 0.00%
2021-05-20 0 0.530 0.500 0.540 - - 0 0 - 0.485 0.458 0.494 - - 0 - 0.00%
2021-05-18 0 0.530 0.500 0.540 0.530 0.530 30,000 15,900 0.5300 0.485 0.458 0.494 0.485 0.485 32,778 0.4851 0.00%
2021-05-17 0 0.530 0.500 0.530 - - 0 0 - 0.485 0.458 0.485 - - 0 - 0.00%
2021-05-14 0 0.530 0.500 0.530 0.485 0.530 40,000 20,570 0.5143 0.485 0.458 0.485 0.444 0.485 43,704 0.4707 1.92%
2021-05-13 0 0.520 0.485 0.520 - - 0 0 - 0.476 0.444 0.476 - - 0 - 0.00%
2021-05-12 0 0.520 0.490 0.520 - - 0 0 - 0.476 0.448 0.476 - - 0 - 0.00%
2021-05-11 0 0.520 0.500 0.520 - - 0 0 - 0.476 0.458 0.476 - - 0 - 0.00%
2021-05-10 0 0.520 0.490 0.520 0.480 0.520 56,000 28,360 0.5064 0.476 0.448 0.476 0.439 0.476 61,185 0.4635 1.96%
2021-05-07 0 0.510 0.480 0.510 - - 0 0 - 0.467 0.439 0.467 - - 0 - 0.00%
2021-05-06 0 0.510 0.470 0.510 - - 0 0 - 0.467 0.430 0.467 - - 0 - 0.00%
2021-05-05 0 0.510 0.480 0.510 - - 0 0 - 0.467 0.439 0.467 - - 0 - 0.00%
2021-05-04 0 0.510 0.480 0.520 - - 0 0 - 0.467 0.439 0.476 - - 0 - 0.00%
2021-05-03 0 0.510 0.480 0.520 - - 0 0 - 0.467 0.439 0.476 - - 0 - 0.00%
2021-04-30 0 0.510 0.480 0.520 - - 0 0 - 0.467 0.439 0.476 - - 0 - 0.00%
2021-04-29 0 0.510 0.480 0.510 - - 0 0 - 0.467 0.439 0.467 - - 0 - 0.00%
2021-04-28 0 0.510 0.495 0.520 - - 0 0 - 0.467 0.453 0.476 - - 0 - 0.00%
2021-04-27 0 0.510 0.490 0.510 0.500 0.520 32,000 16,040 0.5013 0.467 0.448 0.467 0.458 0.476 34,963 0.4588 -1.92%
2021-04-26 0 0.520 0.510 0.530 0.510 0.520 74,000 37,980 0.5132 0.476 0.467 0.485 0.467 0.476 80,852 0.4697 1.96%
2021-04-23 0 0.510 0.495 0.510 0.500 0.530 692,000 353,000 0.5101 0.467 0.453 0.467 0.458 0.485 756,074 0.4669 -8.93%
2021-04-22 0 0.560 0.530 0.560 - - 0 0 - 0.513 0.485 0.513 - - 0 - -1.75%
2021-04-21 0 0.570 0.530 0.570 - - 0 0 - 0.522 0.485 0.522 - - 0 - 0.00%
2021-04-20 0 0.570 0.530 0.570 - - 0 0 - 0.522 0.485 0.522 - - 0 - 0.00%
2021-04-19 0 0.570 0.530 0.570 0.520 0.570 66,000 35,800 0.5424 0.522 0.485 0.522 0.476 0.522 72,111 0.4965 -1.72%
2021-04-16 0 0.580 0.530 0.580 - - 0 0 - 0.531 0.485 0.531 - - 0 - 0.00%
2021-04-15 0 0.580 0.530 0.580 - - 0 0 - 0.531 0.485 0.531 - - 0 - 0.00%
2021-04-14 0 0.580 0.530 0.580 0.520 0.580 54,000 30,160 0.5585 0.531 0.485 0.531 0.476 0.531 59,000 0.5112 1.75%
2021-04-13 0 0.570 0.520 0.580 - - 0 0 - 0.522 0.476 0.531 - - 0 - 0.00%
2021-04-12 0 0.570 0.520 0.580 - - 0 0 - 0.522 0.476 0.531 - - 0 - 0.00%
2021-04-09 0 0.570 0.510 0.570 0.540 0.580 224,000 127,080 0.5673 0.522 0.467 0.522 0.494 0.531 244,741 0.5192 5.56%
2021-04-08 0 0.540 0.500 0.540 - - 0 0 - 0.494 0.458 0.494 - - 0 - 0.00%
2021-04-07 0 0.540 0.510 0.540 - - 0 0 - 0.494 0.467 0.494 - - 0 - 0.00%
2021-04-01 0 0.540 0.510 0.540 - - 0 0 - 0.494 0.467 0.494 - - 0 - 0.00%
2021-03-31 0 0.540 0.510 0.540 - - 38,000 20,520 0.5400 0.494 0.467 0.494 - - 41,519 0.4942 0.00%
2021-03-30 0 0.540 0.510 0.540 - - 0 0 - 0.494 0.467 0.494 - - 0 - 0.00%
2021-03-29 0 0.540 0.510 0.540 - - 0 0 - 0.494 0.467 0.494 - - 0 - 0.00%
2021-03-26 0 0.540 0.510 0.540 - - 0 0 - 0.494 0.467 0.494 - - 0 - 0.00%
2021-03-25 0 0.540 0.510 0.540 0.540 0.540 18,000 9,720 0.5400 0.494 0.467 0.494 0.494 0.494 19,667 0.4942 0.00%
2021-03-24 0 0.540 0.500 0.540 - - 0 0 - 0.494 0.458 0.494 - - 0 - 0.00%
2021-03-23 0 0.540 0.500 0.540 - - 0 0 - 0.494 0.458 0.494 - - 0 - 0.00%
2021-03-22 0 0.540 0.510 0.540 - - 0 0 - 0.494 0.467 0.494 - - 0 - -1.82%
2021-03-19 0 0.550 0.510 0.550 - - 0 0 - 0.503 0.467 0.503 - - 0 - 0.00%
2021-03-18 0 0.550 0.510 0.550 - - 0 0 - 0.503 0.467 0.503 - - 0 - 0.00%
2021-03-17 0 0.550 0.510 0.550 - - 0 0 - 0.503 0.467 0.503 - - 0 - 0.00%
2021-03-16 0 0.550 0.510 0.550 - - 0 0 - 0.503 0.467 0.503 - - 0 - 0.00%
2021-03-15 0 0.550 0.510 0.550 - - 0 0 - 0.503 0.467 0.503 - - 0 - 0.00%
2021-03-12 0 0.550 0.500 0.560 - - 0 0 - 0.503 0.458 0.513 - - 0 - 0.00%
2021-03-11 0 0.550 0.500 0.550 0.470 0.580 738,000 366,580 0.4967 0.503 0.458 0.503 0.430 0.531 806,333 0.4546 7.84%
2021-03-10 0 0.510 0.490 0.510 0.495 0.510 150,000 74,900 0.4993 0.467 0.448 0.467 0.453 0.467 163,889 0.4570 -3.77%
2021-03-09 0 0.530 0.510 0.530 0.485 0.540 934,000 474,270 0.5078 0.485 0.467 0.485 0.444 0.494 1,020,481 0.4648 -5.36%
2021-03-08 0 0.560 0.540 0.560 0.530 0.560 116,000 62,640 0.5400 0.513 0.494 0.513 0.485 0.513 126,741 0.4942 0.00%
2021-03-05 0 0.560 0.550 0.600 - - 0 0 - 0.513 0.503 0.549 - - 0 - 0.00%
2021-03-04 0 0.560 0.550 0.580 0.560 0.560 4,000 2,240 0.5600 0.513 0.503 0.531 0.513 0.513 4,370 0.5125 -1.75%
2021-03-03 0 0.570 0.550 0.560 0.550 0.580 26,000 14,720 0.5662 0.522 0.503 0.513 0.503 0.531 28,407 0.5182 -3.39%
2021-03-02 0 0.590 0.550 0.590 - - 0 0 - 0.540 0.503 0.540 - - 0 - 0.00%
2021-03-01 0 0.590 0.540 0.590 - - 0 0 - 0.540 0.494 0.540 - - 0 - 0.00%
2021-02-26 0 0.590 0.540 0.590 0.600 0.600 12,000 7,200 0.6000 0.540 0.494 0.540 0.549 0.549 13,111 0.5492 -1.67%
2021-02-25 0 0.600 0.550 0.600 0.530 0.600 68,000 38,620 0.5679 0.549 0.503 0.549 0.485 0.549 74,296 0.5198 7.14%
2021-02-24 0 0.560 0.530 0.570 0.560 0.560 42,000 23,520 0.5600 0.513 0.485 0.522 0.513 0.513 45,889 0.5125 0.00%
2021-02-23 0 0.560 0.530 0.560 0.540 0.570 300,000 167,700 0.5590 0.513 0.485 0.513 0.494 0.522 327,778 0.5116 3.70%
2021-02-22 0 0.540 0.520 0.550 0.500 0.540 580,000 298,660 0.5149 0.494 0.476 0.503 0.458 0.494 633,704 0.4713 -3.57%
2021-02-19 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.513 0.503 0.513 0.513 0.513 10,926 0.5125 -3.45%
2021-02-18 0 0.580 0.560 0.580 0.590 0.590 4,000 2,360 0.5900 0.531 0.513 0.531 0.540 0.540 4,370 0.5400 1.75%
2021-02-17 0 0.570 0.560 0.590 0.550 0.590 30,000 17,220 0.5740 0.522 0.513 0.540 0.503 0.540 32,778 0.5254 -5.00%
2021-02-16 0 0.600 0.550 0.600 0.590 0.600 46,000 27,180 0.5909 0.549 0.503 0.549 0.540 0.549 50,259 0.5408 0.00%
2021-02-11 0 0.600 0.550 0.600 0.570 0.610 120,000 70,300 0.5858 0.549 0.503 0.549 0.522 0.558 131,111 0.5362 7.14%
2021-02-10 0 0.560 0.540 0.560 - - 0 0 - 0.513 0.494 0.513 - - 0 - 0.00%
2021-02-09 0 0.560 0.540 0.580 0.530 0.560 18,000 9,740 0.5411 0.513 0.494 0.531 0.485 0.513 19,667 0.4953 0.00%
2021-02-08 0 0.560 0.530 0.560 0.520 0.560 14,000 7,420 0.5300 0.513 0.485 0.513 0.476 0.513 15,296 0.4851 1.82%
2021-02-05 0 0.550 0.540 0.550 0.530 0.560 214,000 117,660 0.5498 0.503 0.494 0.503 0.485 0.513 233,815 0.5032 -5.17%
2021-02-04 0 0.580 0.560 0.590 0.550 0.580 116,000 65,280 0.5628 0.531 0.513 0.540 0.503 0.531 126,741 0.5151 -1.69%
2021-02-03 0 0.590 0.550 0.590 0.540 0.590 150,000 85,000 0.5667 0.540 0.503 0.540 0.494 0.540 163,889 0.5186 1.72%
2021-02-02 0 0.580 0.550 0.580 - - 0 0 - 0.531 0.503 0.531 - - 0 - 0.00%
2021-02-01 0 0.580 0.550 0.580 - - 0 0 - 0.531 0.503 0.531 - - 0 - 0.00%
2021-01-29 0 0.580 0.550 0.580 - - 32,000 17,920 0.5600 0.531 0.503 0.531 - - 34,963 0.5125 -1.69%
2021-01-28 0 0.590 0.540 0.590 0.520 0.590 120,000 67,420 0.5618 0.540 0.494 0.540 0.476 0.540 131,111 0.5142 7.27%
2021-01-27 0 0.550 0.530 0.550 0.530 0.550 114,000 60,780 0.5332 0.503 0.485 0.503 0.485 0.503 124,556 0.4880 0.00%
2021-01-26 0 0.550 0.530 0.550 0.540 0.580 48,000 26,500 0.5521 0.503 0.485 0.503 0.494 0.531 52,444 0.5053 -5.17%
2021-01-25 0 0.580 0.530 0.580 0.520 0.580 298,000 161,740 0.5428 0.531 0.485 0.531 0.476 0.531 325,593 0.4968 7.41%
2021-01-22 0 0.540 0.530 0.540 0.530 0.540 28,000 14,940 0.5336 0.494 0.485 0.494 0.485 0.494 30,593 0.4884 -8.47%
2021-01-21 0 0.590 0.540 0.590 - - 0 0 - 0.540 0.494 0.540 - - 0 - -1.67%
2021-01-20 0 0.600 0.540 0.600 0.550 0.600 160,000 87,260 0.5454 0.549 0.494 0.549 0.503 0.549 174,815 0.4992 9.09%
2021-01-19 0 0.550 0.550 0.580 0.520 0.620 218,000 128,320 0.5886 0.503 0.503 0.531 0.476 0.567 238,185 0.5387 0.00%
2021-01-18 0 0.550 0.530 0.550 0.530 0.550 8,000 4,280 0.5350 0.503 0.485 0.503 0.485 0.503 8,741 0.4897 0.00%
2021-01-15 0 0.550 0.530 0.550 0.530 0.550 114,000 62,500 0.5482 0.503 0.485 0.503 0.485 0.503 124,556 0.5018 -1.79%
2021-01-14 0 0.560 0.530 0.560 0.560 0.560 224,000 124,440 0.5555 0.513 0.485 0.513 0.513 0.513 244,741 0.5085 1.82%
2021-01-13 0 0.550 0.520 0.560 - - 0 0 - 0.503 0.476 0.513 - - 0 - 0.00%
2021-01-12 0 0.550 0.510 0.560 0.530 0.550 20,000 10,940 0.5470 0.503 0.467 0.513 0.485 0.503 21,852 0.5006 1.85%
2021-01-11 0 0.540 0.500 0.540 0.540 0.540 2,000 1,080 0.5400 0.494 0.458 0.494 0.494 0.494 2,185 0.4942 0.00%
2021-01-08 0 0.540 0.520 0.540 0.510 0.540 22,000 11,340 0.5155 0.494 0.476 0.494 0.467 0.494 24,037 0.4718 -1.82%
2021-01-07 0 0.550 0.520 0.550 0.540 0.550 20,000 10,820 0.5410 0.503 0.476 0.503 0.494 0.503 21,852 0.4952 0.00%
2021-01-06 0 0.550 0.540 0.550 - - 0 0 - 0.503 0.494 0.503 - - 0 - -1.79%
2021-01-05 0 0.560 0.540 0.560 0.540 0.560 74,000 40,080 0.5416 0.513 0.494 0.513 0.494 0.513 80,852 0.4957 -1.75%
2021-01-04 0 0.570 0.540 0.570 0.530 0.570 58,000 31,500 0.5431 0.522 0.494 0.522 0.485 0.522 63,370 0.4971 0.00%
2020-12-31 0 0.570 0.550 0.570 - - 0 0 - 0.522 0.503 0.522 - - 0 - 0.00%
2020-12-30 0 0.570 0.550 0.580 - - 0 0 - 0.522 0.503 0.531 - - 0 - 0.00%
2020-12-29 0 0.570 0.550 0.580 - - 0 0 - 0.522 0.503 0.531 - - 0 - 0.00%
2020-12-28 0 0.570 0.540 0.580 0.550 0.570 12,000 6,640 0.5533 0.522 0.494 0.531 0.503 0.522 13,111 0.5064 -1.72%
2020-12-24 0 0.580 0.550 0.580 - - 0 0 - 0.531 0.503 0.531 - - 0 - -1.69%
2020-12-23 0 0.590 0.550 0.600 0.530 0.590 88,000 49,180 0.5589 0.540 0.503 0.549 0.485 0.540 96,148 0.5115 1.72%
2020-12-22 0 0.580 0.550 0.600 - - 0 0 - 0.531 0.503 0.549 - - 0 - -3.33%
2020-12-21 0 0.600 0.550 0.600 0.580 0.600 14,000 8,200 0.5857 0.549 0.503 0.549 0.531 0.549 15,296 0.5361 3.45%
2020-12-18 0 0.580 0.550 0.580 - - 0 0 - 0.531 0.503 0.531 - - 0 - 0.00%
2020-12-17 0 0.580 0.540 0.580 0.570 0.580 38,000 21,700 0.5711 0.531 0.494 0.531 0.522 0.531 41,519 0.5227 -1.69%
2020-12-16 0 0.590 0.540 0.600 0.540 0.660 340,000 199,280 0.5861 0.540 0.494 0.549 0.494 0.604 371,481 0.5364 3.51%
2020-12-15 0 0.570 0.530 0.580 - - 0 0 - 0.522 0.485 0.531 - - 0 - 0.00%
2020-12-14 0 0.570 0.530 0.570 0.520 0.570 16,000 8,800 0.5500 0.522 0.485 0.522 0.476 0.522 17,481 0.5034 -1.72%
2020-12-11 0 0.580 0.510 0.580 0.560 0.580 20,000 11,520 0.5760 0.531 0.467 0.531 0.513 0.531 21,852 0.5272 9.43%
2020-12-10 0 0.530 0.530 0.550 0.520 0.520 4,000 2,080 0.5200 0.485 0.485 0.503 0.476 0.476 4,370 0.4759 0.00%
2020-12-09 0 0.530 0.510 0.530 - - 0 0 - 0.485 0.467 0.485 - - 0 - 0.00%
2020-12-08 0 0.530 0.510 0.530 - - 0 0 - 0.485 0.467 0.485 - - 0 - -5.36%
2020-12-07 0 0.560 0.510 0.540 0.480 0.590 220,000 113,440 0.5156 0.513 0.467 0.494 0.439 0.540 240,370 0.4719 5.66%
2020-12-04 0 0.530 0.510 0.540 0.530 0.530 6,000 3,220 0.5367 0.485 0.467 0.494 0.485 0.485 6,556 0.4912 0.00%
2020-12-03 0 0.530 0.530 0.550 0.520 0.610 312,000 168,700 0.5407 0.485 0.485 0.503 0.476 0.558 340,889 0.4949 0.00%
2020-12-02 0 0.530 0.510 0.530 0.500 0.640 274,000 157,300 0.5741 0.485 0.467 0.485 0.458 0.586 299,370 0.5254 -3.64%
2020-12-01 0 0.550 0.510 0.550 - - 0 0 - 0.503 0.467 0.503 - - 0 - 0.00%
2020-11-30 0 0.550 0.510 0.550 - - 0 0 - 0.503 0.467 0.503 - - 0 - -1.79%
2020-11-27 0 0.560 0.520 0.570 - - 0 0 - 0.513 0.476 0.522 - - 0 - 0.00%
2020-11-26 0 0.560 0.510 0.560 0.500 0.560 38,000 20,540 0.5405 0.513 0.467 0.513 0.458 0.513 41,519 0.4947 1.82%
2020-11-25 0 0.550 0.510 0.550 - - 0 0 - 0.503 0.467 0.503 - - 0 - -1.79%
2020-11-24 0 0.560 0.530 0.560 0.500 0.560 30,000 16,080 0.5360 0.513 0.485 0.513 0.458 0.513 32,778 0.4906 -1.75%
2020-11-23 0 0.570 0.495 0.570 - - 0 0 - 0.522 0.453 0.522 - - 0 - 0.00%
2020-11-20 0 0.570 0.495 0.570 - - 0 0 - 0.522 0.453 0.522 - - 0 - 0.00%
2020-11-19 0 0.570 0.530 0.570 - - 0 0 - 0.522 0.485 0.522 - - 0 - 0.00%
2020-11-18 0 0.570 0.495 0.570 - - 0 0 - 0.522 0.453 0.522 - - 0 - 0.00%
2020-11-17 0 0.570 0.530 0.580 - - 0 0 - 0.522 0.485 0.531 - - 0 - 0.00%
2020-11-16 0 0.570 0.500 0.580 0.460 0.570 16,000 8,140 0.5088 0.522 0.458 0.531 0.421 0.522 17,481 0.4656 -1.72%
2020-11-13 0 0.580 0.455 0.580 0.580 0.580 8,000 4,640 0.5800 0.531 0.416 0.531 0.531 0.531 8,741 0.5308 0.00%
2020-11-12 0 0.580 0.470 0.580 - - 0 0 - 0.531 0.430 0.531 - - 0 - -3.33%
2020-11-11 0 0.600 0.465 0.600 - - 0 0 - 0.549 0.426 0.549 - - 0 - 0.00%
2020-11-10 0 0.600 0.460 0.600 0.570 0.600 42,000 24,600 0.5857 0.549 0.421 0.549 0.522 0.549 45,889 0.5361 0.00%
2020-11-09 0 0.600 0.460 0.600 0.550 0.600 40,000 22,400 0.5600 0.549 0.421 0.549 0.503 0.549 43,704 0.5125 9.09%
2020-11-06 0 0.550 0.490 0.550 0.580 0.580 14,000 8,120 0.5800 0.503 0.448 0.503 0.531 0.531 15,296 0.5308 0.00%
2020-11-05 0 0.550 0.450 0.550 0.480 0.590 28,000 14,080 0.5029 0.503 0.412 0.503 0.439 0.540 30,593 0.4602 22.22%
2020-11-04 0 0.450 0.450 0.465 0.450 0.470 68,000 31,400 0.4618 0.412 0.412 0.426 0.412 0.430 74,296 0.4226 -11.76%
2020-11-03 0 0.510 0.440 0.510 0.410 0.510 230,000 103,320 0.4492 0.467 0.403 0.467 0.375 0.467 251,296 0.4111 15.91%
2020-11-02 0 0.440 0.400 0.440 - - 0 0 - 0.403 0.366 0.403 - - 0 - 0.00%
2020-10-30 0 0.440 0.420 0.470 - - 0 0 - 0.403 0.384 0.430 - - 0 - 0.00%
2020-10-29 0 0.440 0.410 0.440 0.430 0.440 42,000 18,080 0.4305 0.403 0.375 0.403 0.394 0.403 45,889 0.3940 -2.22%
2020-10-28 0 0.450 0.435 0.450 - - 0 0 - 0.412 0.398 0.412 - - 0 - -3.23%
2020-10-27 0 0.465 0.450 0.465 - - 0 0 - 0.426 0.412 0.426 - - 0 - -1.06%
2020-10-23 0 0.470 0.440 0.470 - - 0 0 - 0.430 0.403 0.430 - - 0 - 0.00%
2020-10-22 0 0.470 0.445 0.470 - - 0 0 - 0.430 0.407 0.430 - - 0 - 0.00%
2020-10-21 0 0.470 0.455 0.470 - - 0 0 - 0.430 0.416 0.430 - - 0 - 0.00%
2020-10-20 0 0.470 0.450 0.470 0.470 0.470 28,000 13,160 0.4700 0.430 0.412 0.430 0.430 0.430 30,593 0.4302 0.00%
2020-10-19 0 0.470 0.470 0.495 0.470 0.470 36,000 16,920 0.4700 0.430 0.430 0.453 0.430 0.430 39,333 0.4302 0.00%
2020-10-16 0 0.470 0.450 0.490 - - 0 0 - 0.430 0.412 0.448 - - 0 - 0.00%
2020-10-15 0 0.470 0.450 0.480 0.450 0.470 34,000 15,350 0.4515 0.430 0.412 0.439 0.412 0.430 37,148 0.4132 0.00%
2020-10-14 0 0.470 0.445 0.480 0.465 0.470 32,000 14,930 0.4666 0.430 0.407 0.439 0.426 0.430 34,963 0.4270 1.08%
2020-10-12 0 0.465 0.445 0.470 0.445 0.465 6,000 2,710 0.4517 0.426 0.407 0.430 0.407 0.426 6,556 0.4134 -2.11%
2020-10-09 0 0.475 0.445 0.475 - - 0 0 - 0.435 0.407 0.435 - - 0 - 0.00%
2020-10-08 0 0.475 0.445 0.475 0.445 0.475 4,000 1,840 0.4600 0.435 0.407 0.435 0.407 0.435 4,370 0.4210 -4.04%
2020-10-07 0 0.495 0.440 0.495 0.495 0.495 2,000 990 0.4950 0.453 0.403 0.453 0.453 0.453 2,185 0.4531 5.32%
2020-10-06 0 0.470 0.440 0.500 - - 0 0 - 0.430 0.403 0.458 - - 0 - 0.00%
2020-10-05 0 0.470 0.435 0.500 - - 0 0 - 0.430 0.398 0.458 - - 0 - 0.00%
2020-09-30 0 0.470 0.435 0.495 - - 2,000 1,000 0.5000 0.430 0.398 0.453 - - 2,185 0.4576 0.00%
2020-09-29 0 0.470 0.440 0.470 0.475 0.475 40,000 19,000 0.4750 0.430 0.403 0.430 0.435 0.435 43,704 0.4347 -1.05%
2020-09-28 0 0.475 0.470 0.475 0.475 0.475 4,000 1,900 0.4750 0.435 0.430 0.435 0.435 0.435 4,370 0.4347 0.00%
2020-09-25 0 0.475 0.430 0.475 0.405 0.475 92,000 41,410 0.4501 0.435 0.394 0.435 0.371 0.435 100,519 0.4120 7.95%
2020-09-24 0 0.440 0.410 0.440 - - 0 0 - 0.403 0.375 0.403 - - 0 - 0.00%
2020-09-23 0 0.440 0.400 0.440 0.420 0.440 32,000 13,480 0.4213 0.403 0.366 0.403 0.384 0.403 34,963 0.3856 0.00%
2020-09-22 0 0.440 0.420 0.440 - - 40,000 17,600 0.4400 0.403 0.384 0.403 - - 43,704 0.4027 -3.30%
2020-09-21 0 0.455 0.435 0.455 - - 0 0 - 0.416 0.398 0.416 - - 0 - 0.00%
2020-09-18 0 0.455 0.430 0.455 - - 0 0 - 0.416 0.394 0.416 - - 0 - 0.00%
2020-09-17 0 0.455 0.430 0.455 - - 0 0 - 0.416 0.394 0.416 - - 0 - 0.00%
2020-09-16 0 0.455 0.445 0.455 - - 0 0 - 0.416 0.407 0.416 - - 0 - 0.00%
2020-09-15 0 0.455 0.445 0.455 0.440 0.455 6,000 2,680 0.4467 0.416 0.407 0.416 0.403 0.416 6,556 0.4088 -2.15%
2020-09-14 0 0.465 0.435 0.480 - - 0 0 - 0.426 0.398 0.439 - - 0 - 0.00%
2020-09-11 0 0.465 0.465 0.495 - - 0 0 - 0.426 0.426 0.453 - - 0 - 1.09%
2020-09-10 0 0.460 0.435 0.475 0.450 0.450 20,000 9,000 0.4500 0.421 0.398 0.435 0.412 0.412 21,852 0.4119 -1.08%
2020-09-09 0 0.465 0.465 0.480 - - 0 0 - 0.426 0.426 0.439 - - 0 - 1.09%
2020-09-08 0 0.460 0.440 0.460 - - 0 0 - 0.421 0.403 0.421 - - 0 - 0.00%
2020-09-07 0 0.460 0.435 0.500 - - 0 0 - 0.421 0.398 0.458 - - 0 - 0.00%
2020-09-04 0 0.460 0.460 0.480 0.455 0.470 60,000 27,480 0.4580 0.421 0.421 0.439 0.416 0.430 65,556 0.4192 2.22%
2020-09-03 0 0.450 0.435 0.460 0.435 0.450 52,000 22,820 0.4388 0.412 0.398 0.421 0.398 0.412 56,815 0.4017 0.00%
2020-09-02 0 0.450 0.450 0.460 0.450 0.450 14,000 6,300 0.4500 0.412 0.412 0.421 0.412 0.412 15,296 0.4119 -2.17%
2020-09-01 0 0.460 0.450 0.460 0.450 0.460 46,000 20,720 0.4504 0.421 0.412 0.421 0.412 0.421 50,259 0.4123 2.22%
2020-08-31 0 0.450 0.450 0.460 0.440 0.440 2,000 880 0.4400 0.412 0.412 0.421 0.403 0.403 2,185 0.4027 -4.26%
2020-08-28 0 0.470 0.450 0.470 - - 0 0 - 0.430 0.412 0.430 - - 0 - 0.00%
2020-08-27 0 0.470 0.450 0.470 0.450 0.470 352,000 164,870 0.4684 0.430 0.412 0.430 0.412 0.430 384,593 0.4287 0.00%
2020-08-26 0 0.470 0.455 0.470 0.460 0.470 82,000 37,740 0.4602 0.430 0.416 0.430 0.421 0.430 89,593 0.4212 -1.05%
2020-08-25 0 0.475 0.465 0.475 0.465 0.510 300,000 143,110 0.4770 0.435 0.426 0.435 0.426 0.467 327,778 0.4366 -6.86%
2020-08-24 0 0.510 0.500 0.520 0.460 0.520 96,000 47,850 0.4984 0.467 0.458 0.476 0.421 0.476 104,889 0.4562 -1.92%
2020-08-21 0 0.520 0.500 0.520 0.500 0.520 12,000 6,040 0.5033 0.476 0.458 0.476 0.458 0.476 13,111 0.4607 -7.14%
2020-08-20 0 0.560 0.495 0.560 0.530 0.570 38,000 20,340 0.5353 0.513 0.453 0.513 0.485 0.522 41,519 0.4899 5.66%
2020-08-19 0 0.530 0.460 0.530 - - 0 0 - 0.485 0.421 0.485 - - 0 - 0.00%
2020-08-18 0 0.530 0.490 0.530 0.500 0.530 12,000 6,060 0.5050 0.485 0.448 0.485 0.458 0.485 13,111 0.4622 6.00%
2020-08-17 0 0.500 0.490 0.530 - - 0 0 - 0.458 0.448 0.485 - - 0 - 0.00%
2020-08-14 0 0.500 0.490 0.540 - - 0 0 - 0.458 0.448 0.494 - - 0 - 0.00%
2020-08-13 0 0.500 0.490 0.500 - - 0 0 - 0.458 0.448 0.458 - - 0 - 0.00%
2020-08-12 0 0.500 0.490 0.500 0.490 0.510 54,000 27,000 0.5000 0.458 0.448 0.458 0.448 0.467 59,000 0.4576 -3.85%
2020-08-11 0 0.520 0.510 0.540 0.500 0.560 186,000 94,780 0.5096 0.476 0.467 0.494 0.458 0.513 203,222 0.4664 0.00%
2020-08-10 0 0.520 0.500 0.550 - - 0 0 - 0.476 0.458 0.503 - - 0 - 0.00%
2020-08-07 0 0.520 0.500 0.540 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
2020-08-06 0 0.520 0.500 0.540 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
2020-08-05 0 0.520 0.500 0.540 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
2020-08-04 0 0.520 0.500 0.550 - - 0 0 - 0.476 0.458 0.503 - - 0 - 0.00%
2020-08-03 0 0.520 0.500 0.550 - - 0 0 - 0.476 0.458 0.503 - - 0 - 0.00%
2020-07-31 0 0.520 0.520 0.550 - - 0 0 - 0.476 0.476 0.503 - - 0 - 0.00%
2020-07-30 0 0.520 0.520 0.550 0.520 0.520 20,000 10,400 0.5200 0.476 0.476 0.503 0.476 0.476 21,852 0.4759 0.00%
2020-07-29 0 0.520 0.500 0.560 0.520 0.580 14,000 7,660 0.5471 0.476 0.458 0.513 0.476 0.531 15,296 0.5008 -7.14%
2020-07-28 0 0.560 0.560 0.580 0.540 0.560 104,000 58,000 0.5577 0.513 0.513 0.531 0.494 0.513 113,630 0.5104 12.00%
2020-07-27 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.458 0.458 0.476 0.458 0.458 10,926 0.4576 0.00%
2020-07-24 0 0.500 0.500 0.550 0.500 0.500 58,000 29,000 0.5000 0.458 0.458 0.503 0.458 0.458 63,370 0.4576 0.00%
2020-07-23 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.458 0.458 0.476 0.458 0.458 109,259 0.4576 0.00%
2020-07-22 0 0.500 0.500 0.520 0.500 0.520 132,000 66,200 0.5015 0.458 0.458 0.476 0.458 0.476 144,222 0.4590 -3.85%
2020-07-21 0 0.520 0.490 0.520 0.500 0.520 102,000 51,040 0.5004 0.476 0.448 0.476 0.458 0.476 111,444 0.4580 0.00%
2020-07-20 0 0.520 0.480 0.520 0.480 0.520 22,000 10,770 0.4895 0.476 0.439 0.476 0.439 0.476 24,037 0.4481 0.00%
2020-07-17 0 0.520 0.500 0.520 0.500 0.520 22,000 11,040 0.5018 0.476 0.458 0.476 0.458 0.476 24,037 0.4593 0.00%
2020-07-16 0 0.520 0.480 0.520 0.510 0.520 90,000 46,260 0.5140 0.476 0.439 0.476 0.467 0.476 98,333 0.4704 0.00%
2020-07-15 0 0.520 0.500 0.520 - - 0 0 - 0.476 0.458 0.476 - - 0 - 0.00%
2020-07-14 0 0.520 0.500 0.520 - - 0 0 - 0.476 0.458 0.476 - - 0 - 0.00%
2020-07-13 0 0.520 0.500 0.530 - - 0 0 - 0.476 0.458 0.485 - - 0 - 0.00%
2020-07-10 0 0.520 0.500 0.540 0.510 0.520 16,000 8,280 0.5175 0.476 0.458 0.494 0.467 0.476 17,481 0.4736 0.00%
2020-07-09 0 0.520 0.520 0.540 0.510 0.520 40,000 20,680 0.5170 0.476 0.476 0.494 0.467 0.476 43,704 0.4732 0.00%
2020-07-08 0 0.520 0.500 0.540 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
2020-07-07 0 0.520 0.500 0.540 0.520 0.520 52,000 27,040 0.5200 0.476 0.458 0.494 0.476 0.476 56,815 0.4759 0.00%
2020-07-06 0 0.520 0.520 0.530 0.520 0.530 38,000 19,840 0.5221 0.476 0.476 0.485 0.476 0.485 41,519 0.4779 0.00%
2020-07-03 0 0.520 0.520 0.580 - - 0 0 - 0.476 0.476 0.531 - - 0 - 0.00%
2020-07-02 0 0.520 0.500 0.560 0.520 0.520 2,000 1,040 0.5200 0.476 0.458 0.513 0.476 0.476 2,185 0.4759 0.00%
2020-06-30 0 0.520 0.510 0.560 0.510 0.540 58,000 30,380 0.5238 0.476 0.467 0.513 0.467 0.494 63,370 0.4794 -3.48%
2020-06-29 0 0.550 0.550 0.600 0.500 0.550 398,000 207,820 0.5222 0.493 0.493 0.538 0.448 0.493 443,932 0.4681 -3.51%
2020-06-26 0 0.570 0.540 0.600 0.570 0.570 4,000 2,280 0.5700 0.511 0.484 0.538 0.511 0.511 4,462 0.5110 1.79%
2020-06-24 0 0.560 0.540 0.610 - - 0 0 - 0.502 0.484 0.547 - - 0 - 0.00%
2020-06-23 0 0.560 0.530 0.560 - - 0 0 - 0.502 0.475 0.502 - - 0 - 0.00%
2020-06-22 0 0.560 0.560 0.580 0.550 0.550 70,000 38,500 0.5500 0.502 0.502 0.520 0.493 0.493 78,079 0.4931 -1.75%
2020-06-19 0 0.570 0.560 0.590 - - 0 0 - 0.511 0.502 0.529 - - 0 - 0.00%
2020-06-18 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.511 0.511 0.529 0.511 0.511 11,154 0.5110 -3.39%
2020-06-17 0 0.590 0.550 0.590 - - 0 0 - 0.529 0.493 0.529 - - 0 - 0.00%
2020-06-16 0 0.590 0.570 0.600 0.590 0.590 80,000 47,200 0.5900 0.529 0.511 0.538 0.529 0.529 89,233 0.5290 0.00%
2020-06-15 0 0.590 0.590 0.610 - - 0 0 - 0.529 0.529 0.547 - - 0 - 0.00%
2020-06-12 0 0.590 0.560 0.610 - - 0 0 - 0.529 0.502 0.547 - - 0 - 0.00%
2020-06-11 0 0.590 0.590 0.610 0.590 0.590 2,000 1,180 0.5900 0.529 0.529 0.547 0.529 0.529 2,231 0.5290 0.00%
2020-06-10 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 0.529 0.529 0.547 0.529 0.529 22,308 0.5290 -1.67%
2020-06-09 0 0.600 0.590 0.620 0.580 0.620 102,000 62,640 0.6141 0.538 0.529 0.556 0.520 0.556 113,772 0.5506 -3.23%
2020-06-08 0 0.620 0.580 0.620 0.580 0.640 320,000 192,980 0.6031 0.556 0.520 0.556 0.520 0.574 356,930 0.5407 -3.12%
2020-06-05 0 0.640 0.620 0.650 0.620 0.640 6,000 3,760 0.6267 0.574 0.556 0.583 0.556 0.574 6,692 0.5618 -1.54%
2020-06-04 0 0.650 0.620 0.650 - - 0 0 - 0.583 0.556 0.583 - - 0 - 0.00%
2020-06-03 0 0.650 0.620 0.650 0.630 0.650 14,000 8,860 0.6329 0.583 0.556 0.583 0.565 0.583 15,616 0.5674 -2.99%
2020-06-02 0 0.670 0.620 0.670 0.680 0.680 14,000 9,520 0.6800 0.601 0.556 0.601 0.610 0.610 15,616 0.6096 -1.47%
2020-06-01 0 0.680 0.620 0.680 0.610 0.680 230,000 148,700 0.6465 0.610 0.556 0.610 0.547 0.610 256,544 0.5796 7.94%
2020-05-29 0 0.630 0.620 0.630 0.600 0.640 20,000 12,460 0.6230 0.565 0.556 0.565 0.538 0.574 22,308 0.5585 -1.56%
2020-05-28 0 0.640 0.620 0.640 - - 0 0 - 0.574 0.556 0.574 - - 0 - -1.54%
2020-05-27 0 0.650 0.610 0.650 - - 0 0 - 0.583 0.547 0.583 - - 0 - 0.00%
2020-05-26 0 0.650 0.610 0.650 - - 0 0 - 0.583 0.547 0.583 - - 0 - 0.00%
2020-05-25 0 0.650 0.600 0.650 0.610 0.650 102,000 63,700 0.6245 0.583 0.538 0.583 0.547 0.583 113,772 0.5599 -1.52%
2020-05-22 0 0.660 0.640 0.660 - - 0 0 - 0.592 0.574 0.592 - - 0 - 0.00%
2020-05-21 0 0.660 0.640 0.670 - - 0 0 - 0.592 0.574 0.601 - - 0 - 0.00%
2020-05-20 0 0.660 0.640 0.660 - - 0 0 - 0.592 0.574 0.592 - - 0 - -1.49%
2020-05-19 0 0.670 0.650 0.670 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2020-05-18 0 0.670 0.640 0.670 0.640 0.670 20,000 13,020 0.6510 0.601 0.574 0.601 0.574 0.601 22,308 0.5836 0.00%
2020-05-15 0 0.670 0.670 0.680 - - 0 0 - 0.601 0.601 0.610 - - 0 - 0.00%
2020-05-14 0 0.670 0.640 0.670 - - 0 0 - 0.601 0.574 0.601 - - 0 - 0.00%
2020-05-13 0 0.670 0.640 0.670 - - 0 0 - 0.601 0.574 0.601 - - 0 - 0.00%
2020-05-12 0 0.670 0.640 0.680 - - 0 0 - 0.601 0.574 0.610 - - 0 - 0.00%
2020-05-11 0 0.670 0.640 0.680 - - 0 0 - 0.601 0.574 0.610 - - 0 - 0.00%
2020-05-08 0 0.670 0.640 0.670 - - 0 0 - 0.601 0.574 0.601 - - 0 - -1.47%
2020-05-07 0 0.680 0.640 0.680 - - 0 0 - 0.610 0.574 0.610 - - 0 - 0.00%
2020-05-06 0 0.680 0.640 0.680 - - 0 0 - 0.610 0.574 0.610 - - 0 - -1.45%
2020-05-05 0 0.690 0.640 0.700 0.670 0.690 20,000 13,580 0.6790 0.619 0.574 0.628 0.601 0.619 22,308 0.6087 7.81%
2020-05-04 0 0.640 0.600 0.660 0.640 0.640 12,000 7,680 0.6400 0.574 0.538 0.592 0.574 0.574 13,385 0.5738 -5.88%
2020-04-29 0 0.680 0.640 0.680 - - 0 0 - 0.610 0.574 0.610 - - 0 - 0.00%
2020-04-28 0 0.680 0.640 0.680 0.640 0.680 30,000 19,660 0.6553 0.610 0.574 0.610 0.574 0.610 33,462 0.5875 0.00%
2020-04-27 0 0.680 0.640 0.680 0.640 0.680 20,000 13,100 0.6550 0.610 0.574 0.610 0.574 0.610 22,308 0.5872 0.00%
2020-04-24 0 0.680 0.640 0.680 - - 0 0 - 0.610 0.574 0.610 - - 0 - 0.00%
2020-04-23 0 0.680 0.640 0.680 - - 0 0 - 0.610 0.574 0.610 - - 0 - 0.00%
2020-04-22 0 0.680 0.640 0.680 - - 0 0 - 0.610 0.574 0.610 - - 0 - -2.86%
2020-04-21 0 0.700 0.640 0.700 0.630 0.700 116,000 73,580 0.6343 0.628 0.574 0.628 0.565 0.628 129,387 0.5687 7.69%
2020-04-20 0 0.650 0.640 0.670 0.630 0.660 72,000 46,100 0.6403 0.583 0.574 0.601 0.565 0.592 80,309 0.5740 -5.80%
2020-04-17 0 0.690 0.630 0.690 - - 0 0 - 0.619 0.565 0.619 - - 0 - -2.82%
2020-04-16 0 0.710 0.620 0.710 0.600 0.720 124,000 78,500 0.6331 0.637 0.556 0.637 0.538 0.646 138,311 0.5676 9.23%
2020-04-15 0 0.650 0.620 0.650 0.620 0.650 24,000 15,300 0.6375 0.583 0.556 0.583 0.556 0.583 26,770 0.5715 -2.99%
2020-04-14 0 0.670 0.620 0.680 0.610 0.670 44,000 27,620 0.6277 0.601 0.556 0.610 0.547 0.601 49,078 0.5628 4.69%
2020-04-09 0 0.640 0.600 0.640 - - 0 0 - 0.574 0.538 0.574 - - 0 - 0.00%
2020-04-08 0 0.640 0.600 0.650 - - 0 0 - 0.574 0.538 0.583 - - 0 - 0.00%
2020-04-07 0 0.640 0.610 0.640 - - 0 0 - 0.574 0.547 0.574 - - 0 - -1.54%
2020-04-06 0 0.650 0.610 0.650 0.600 0.680 250,000 161,280 0.6451 0.583 0.547 0.583 0.538 0.610 278,852 0.5784 6.56%
2020-04-03 0 0.610 0.570 0.610 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2020-04-02 0 0.610 0.570 0.610 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2020-04-01 0 0.610 0.570 0.610 - - 0 0 - 0.547 0.511 0.547 - - 0 - -1.61%
2020-03-31 0 0.620 0.580 0.620 - - 0 0 - 0.556 0.520 0.556 - - 0 - 0.00%
2020-03-30 0 0.620 0.590 0.620 - - 0 0 - 0.556 0.529 0.556 - - 0 - 0.00%
2020-03-27 0 0.620 0.590 0.620 0.580 0.620 40,000 23,820 0.5955 0.556 0.529 0.556 0.520 0.556 44,616 0.5339 1.64%
2020-03-26 0 0.610 0.580 0.610 - - 0 0 - 0.547 0.520 0.547 - - 0 - 0.00%
2020-03-25 0 0.610 0.580 0.610 - - 0 0 - 0.547 0.520 0.547 - - 0 - 0.00%
2020-03-24 0 0.610 0.580 0.610 - - 0 0 - 0.547 0.520 0.547 - - 0 - 0.00%
2020-03-23 0 0.610 0.580 0.590 0.580 0.610 46,000 27,600 0.6000 0.547 0.520 0.529 0.520 0.547 51,309 0.5379 -1.61%
2020-03-20 0 0.620 0.620 0.630 0.590 0.640 42,000 25,920 0.6171 0.556 0.556 0.565 0.529 0.574 46,847 0.5533 0.00%
2020-03-19 0 0.620 0.600 0.620 0.600 0.620 10,000 6,080 0.6080 0.556 0.538 0.556 0.538 0.556 11,154 0.5451 -1.59%
2020-03-18 0 0.630 0.610 0.630 0.580 0.630 296,000 179,900 0.6078 0.565 0.547 0.565 0.520 0.565 330,161 0.5449 -1.56%
2020-03-17 0 0.640 0.610 0.640 0.600 0.640 300,000 185,760 0.6192 0.574 0.547 0.574 0.538 0.574 334,622 0.5551 -4.48%
2020-03-16 0 0.670 0.600 0.670 0.560 0.690 504,000 308,180 0.6115 0.601 0.538 0.601 0.502 0.619 562,166 0.5482 17.54%
2020-03-13 0 0.570 0.560 0.570 0.570 0.640 326,000 195,720 0.6004 0.511 0.502 0.511 0.511 0.574 363,623 0.5382 -16.18%
2020-03-12 0 0.680 0.620 0.680 0.600 0.710 240,000 155,920 0.6497 0.610 0.556 0.610 0.538 0.637 267,698 0.5824 7.94%
2020-03-11 0 0.630 0.620 0.630 0.600 0.680 60,000 37,460 0.6243 0.565 0.556 0.565 0.538 0.610 66,924 0.5597 0.00%
2020-03-10 0 0.630 0.610 0.630 0.630 0.630 32,000 20,160 0.6300 0.565 0.547 0.565 0.565 0.565 35,693 0.5648 -10.00%
2020-03-09 0 0.700 0.600 0.680 0.600 0.700 120,000 76,260 0.6355 0.628 0.538 0.610 0.538 0.628 133,849 0.5697 14.75%
2020-03-06 0 0.610 0.580 0.620 0.610 0.660 8,000 5,000 0.6250 0.547 0.520 0.556 0.547 0.592 8,923 0.5603 -6.15%
2020-03-05 0 0.650 0.620 0.650 0.630 0.680 20,000 12,960 0.6480 0.583 0.556 0.583 0.565 0.610 22,308 0.5810 3.17%
2020-03-04 0 0.630 0.610 0.630 0.610 0.640 44,000 27,420 0.6232 0.565 0.547 0.565 0.547 0.574 49,078 0.5587 0.00%
2020-03-03 0 0.630 0.610 0.640 0.600 0.630 36,000 22,100 0.6139 0.565 0.547 0.574 0.538 0.565 40,155 0.5504 0.00%
2020-03-02 0 0.630 0.610 0.630 - - 0 0 - 0.565 0.547 0.565 - - 0 - 0.00%
2020-02-28 0 0.630 0.600 0.630 - - 0 0 - 0.565 0.538 0.565 - - 0 - -4.55%
2020-02-27 0 0.660 0.620 0.660 0.630 0.680 6,000 3,880 0.6467 0.592 0.556 0.592 0.565 0.610 6,692 0.5798 6.45%
2020-02-26 0 0.620 0.610 0.650 0.620 0.640 48,000 30,480 0.6350 0.556 0.547 0.583 0.556 0.574 53,540 0.5693 -3.12%
2020-02-25 0 0.640 0.600 0.640 - - 0 0 - 0.574 0.538 0.574 - - 0 - -1.54%
2020-02-24 0 0.650 0.630 0.650 - - 0 0 - 0.583 0.565 0.583 - - 0 - -2.99%
2020-02-21 0 0.670 0.630 0.670 - - 0 0 - 0.601 0.565 0.601 - - 0 - -4.29%
2020-02-20 0 0.700 0.630 0.700 0.650 0.720 94,000 64,080 0.6817 0.628 0.565 0.628 0.583 0.646 104,848 0.6112 7.69%
2020-02-19 0 0.650 0.630 0.650 0.620 0.660 96,000 60,940 0.6348 0.583 0.565 0.583 0.556 0.592 107,079 0.5691 0.00%
2020-02-18 0 0.650 0.610 0.650 - - 0 0 - 0.583 0.547 0.583 - - 0 - 0.00%
2020-02-17 0 0.650 0.620 0.650 - - 0 0 - 0.583 0.556 0.583 - - 0 - 0.00%
2020-02-14 0 0.650 0.610 0.650 - - 0 0 - 0.583 0.547 0.583 - - 0 - 0.00%
2020-02-13 0 0.650 0.620 0.650 - - 0 0 - 0.583 0.556 0.583 - - 0 - 0.00%
2020-02-12 0 0.650 0.610 0.650 - - 18,000 11,700 0.6500 0.583 0.547 0.583 - - 20,077 0.5827 0.00%
2020-02-11 0 0.650 0.630 0.650 0.650 0.670 118,000 76,760 0.6505 0.583 0.565 0.583 0.583 0.601 131,618 0.5832 -4.41%
2020-02-10 0 0.680 0.610 0.680 0.670 0.700 20,000 13,480 0.6740 0.610 0.547 0.610 0.601 0.628 22,308 0.6043 4.62%
2020-02-07 0 0.650 0.610 0.730 0.650 0.730 80,000 55,280 0.6910 0.583 0.547 0.654 0.583 0.654 89,233 0.6195 0.00%
2020-02-06 0 0.650 0.610 0.650 - - 0 0 - 0.583 0.547 0.583 - - 0 - 0.00%
2020-02-05 0 0.650 0.610 0.660 0.650 0.650 22,000 14,300 0.6500 0.583 0.547 0.592 0.583 0.583 24,539 0.5827 -1.52%
2020-02-04 0 0.660 0.610 0.680 - - 0 0 - 0.592 0.547 0.610 - - 0 - 0.00%
2020-02-03 0 0.660 0.610 0.660 0.610 0.680 58,000 37,500 0.6466 0.592 0.547 0.592 0.547 0.610 64,694 0.5797 6.45%
2020-01-31 0 0.620 0.600 0.620 0.620 0.650 48,000 30,480 0.6350 0.556 0.538 0.556 0.556 0.583 53,540 0.5693 -4.62%
2020-01-30 0 0.650 0.600 0.650 0.600 0.650 54,000 33,180 0.6144 0.583 0.538 0.583 0.538 0.583 60,232 0.5509 0.00%
2020-01-29 0 0.650 0.610 0.650 0.610 0.650 8,000 5,120 0.6400 0.583 0.547 0.583 0.547 0.583 8,923 0.5738 -4.41%
2020-01-24 0 0.680 0.610 0.700 - - 0 0 - 0.610 0.547 0.628 - - 0 - 0.00%
2020-01-23 0 0.680 0.650 0.700 - - 0 0 - 0.610 0.583 0.628 - - 0 - 0.00%
2020-01-22 0 0.680 0.650 0.680 - - 0 0 - 0.610 0.583 0.610 - - 0 - 0.00%
2020-01-21 0 0.680 0.650 0.700 - - 0 0 - 0.610 0.583 0.628 - - 0 - 0.00%
2020-01-20 0 0.680 0.650 0.700 - - 20,000 13,600 0.6800 0.610 0.583 0.628 - - 22,308 0.6096 0.00%
2020-01-17 0 0.680 0.650 0.700 - - 0 0 - 0.610 0.583 0.628 - - 0 - 0.00%
2020-01-16 0 0.680 0.650 0.680 - - 0 0 - 0.610 0.583 0.610 - - 0 - 0.00%
2020-01-15 0 0.680 0.660 0.700 - - 0 0 - 0.610 0.592 0.628 - - 0 - 0.00%
2020-01-14 0 0.680 0.680 0.690 0.650 0.650 20,000 13,000 0.6500 0.610 0.610 0.619 0.583 0.583 22,308 0.5827 -1.45%
2020-01-13 0 0.690 0.650 0.690 0.650 0.690 34,000 22,940 0.6747 0.619 0.583 0.619 0.583 0.619 37,924 0.6049 0.00%
2020-01-10 0 0.690 0.660 0.690 0.660 0.690 56,000 37,520 0.6700 0.619 0.592 0.619 0.592 0.619 62,463 0.6007 0.00%
2020-01-09 0 0.690 0.670 0.690 - - 0 0 - 0.619 0.601 0.619 - - 0 - -1.43%
2020-01-08 0 0.700 0.650 0.700 0.650 0.710 44,000 30,040 0.6827 0.628 0.583 0.628 0.583 0.637 49,078 0.6121 1.45%
2020-01-07 0 0.690 0.660 0.720 - - 0 0 - 0.619 0.592 0.646 - - 0 - 0.00%
2020-01-06 0 0.690 0.660 0.690 - - 0 0 - 0.619 0.592 0.619 - - 0 - -1.43%
2020-01-03 0 0.700 0.670 0.700 - - 0 0 - 0.628 0.601 0.628 - - 0 - -1.41%
2020-01-02 0 0.710 0.660 0.710 0.650 0.740 168,000 117,800 0.7012 0.637 0.592 0.637 0.583 0.663 187,389 0.6286 1.43%
2019-12-31 0 0.700 0.670 0.700 0.700 0.700 40,000 28,000 0.7000 0.628 0.601 0.628 0.628 0.628 44,616 0.6276 0.00%
2019-12-30 0 0.700 0.670 0.700 - - 0 0 - 0.628 0.601 0.628 - - 0 - -2.78%
2019-12-27 0 0.720 0.680 0.720 0.670 0.790 202,000 143,440 0.7101 0.646 0.610 0.646 0.601 0.708 225,312 0.6366 2.86%
2019-12-24 0 0.700 0.640 0.700 - - 0 0 - 0.628 0.574 0.628 - - 0 - 0.00%
2019-12-23 0 0.700 0.670 0.710 0.700 0.710 32,000 22,700 0.7094 0.628 0.601 0.637 0.628 0.637 35,693 0.6360 -2.78%
2019-12-20 0 0.720 0.640 0.720 0.680 0.780 260,000 183,780 0.7068 0.646 0.574 0.646 0.610 0.699 290,006 0.6337 4.35%
2019-12-19 0 0.690 0.630 0.690 0.690 0.690 30,000 20,700 0.6900 0.619 0.565 0.619 0.619 0.619 33,462 0.6186 0.00%
2019-12-18 0 0.690 0.630 0.690 0.630 0.690 122,000 79,880 0.6548 0.619 0.565 0.619 0.565 0.619 136,080 0.5870 2.99%
2019-12-17 0 0.670 0.630 0.680 - - 0 0 - 0.601 0.565 0.610 - - 0 - 0.00%
2019-12-16 0 0.670 0.650 0.690 0.670 0.830 270,000 191,120 0.7079 0.601 0.583 0.619 0.601 0.744 301,160 0.6346 -2.90%
2019-12-13 0 0.690 0.660 0.700 0.620 0.740 294,000 201,960 0.6869 0.619 0.592 0.628 0.556 0.663 327,930 0.6159 7.81%
2019-12-12 0 0.640 0.610 0.670 0.640 0.640 18,000 11,520 0.6400 0.574 0.547 0.601 0.574 0.574 20,077 0.5738 0.00%
2019-12-11 0 0.640 0.600 0.640 0.640 0.640 12,000 7,680 0.6400 0.574 0.538 0.574 0.574 0.574 13,385 0.5738 0.00%
2019-12-10 0 0.640 0.610 0.640 - - 0 0 - 0.574 0.547 0.574 - - 0 - 0.00%
2019-12-09 0 0.640 0.600 0.640 0.600 0.640 94,000 57,980 0.6168 0.574 0.538 0.574 0.538 0.574 104,848 0.5530 0.00%
2019-12-06 0 0.640 0.610 0.640 0.610 0.640 24,000 15,300 0.6375 0.574 0.547 0.574 0.547 0.574 26,770 0.5715 -1.54%
2019-12-05 0 0.650 0.620 0.650 0.630 0.740 110,000 75,960 0.6905 0.583 0.556 0.583 0.565 0.663 122,695 0.6191 6.56%
2019-12-04 0 0.610 0.610 0.630 0.600 0.610 50,000 30,020 0.6004 0.547 0.547 0.565 0.538 0.547 55,770 0.5383 -4.69%
2019-12-03 0 0.640 0.610 0.640 - - 0 0 - 0.574 0.547 0.574 - - 0 - 0.00%
2019-12-02 0 0.640 0.640 0.660 0.630 0.680 232,000 152,920 0.6591 0.574 0.574 0.592 0.565 0.610 258,775 0.5909 -4.48%
2019-11-29 0 0.670 0.620 0.670 - - 0 0 - 0.601 0.556 0.601 - - 0 - 0.00%
2019-11-28 0 0.670 0.620 0.680 0.610 0.680 212,000 140,520 0.6628 0.601 0.556 0.610 0.547 0.610 236,466 0.5942 1.52%
2019-11-27 0 0.660 0.610 0.660 0.660 0.660 52,000 33,820 0.6504 0.592 0.547 0.592 0.592 0.592 58,001 0.5831 -2.94%
2019-11-26 0 0.680 0.600 0.680 0.630 0.680 104,000 67,980 0.6537 0.610 0.538 0.610 0.565 0.610 116,002 0.5860 7.94%
2019-11-25 0 0.630 0.600 0.650 0.600 0.680 220,000 141,860 0.6448 0.565 0.538 0.583 0.538 0.610 245,390 0.5781 5.00%
2019-11-22 0 0.600 0.580 0.600 0.590 0.600 126,000 75,480 0.5990 0.538 0.520 0.538 0.529 0.538 140,541 0.5371 -1.64%
2019-11-21 0 0.610 0.610 0.620 0.600 0.610 42,000 25,220 0.6005 0.547 0.547 0.556 0.538 0.547 46,847 0.5383 -6.15%
2019-11-20 0 0.650 0.610 0.650 - - 0 0 - 0.583 0.547 0.583 - - 0 - -1.52%
2019-11-19 0 0.660 0.620 0.660 0.600 0.670 36,000 22,500 0.6250 0.592 0.556 0.592 0.538 0.601 40,155 0.5603 3.13%
2019-11-18 0 0.640 0.610 0.620 - - 0 0 - 0.574 0.547 0.556 - - 0 - -1.54%
2019-11-15 0 0.650 0.620 0.650 0.620 0.740 274,000 183,680 0.6704 0.583 0.556 0.583 0.556 0.663 305,622 0.6010 -4.41%
2019-11-14 0 0.680 0.620 0.680 0.670 0.800 388,000 273,820 0.7057 0.610 0.556 0.610 0.601 0.717 432,778 0.6327 7.94%
2019-11-13 0 0.630 0.600 0.630 0.630 0.630 10,000 6,300 0.6300 0.565 0.538 0.565 0.565 0.565 11,154 0.5648 0.00%
2019-11-12 0 0.630 0.600 0.630 0.590 0.630 28,000 17,120 0.6114 0.565 0.538 0.565 0.529 0.565 31,231 0.5482 0.00%
2019-11-11 0 0.630 0.600 0.630 - - 0 0 - 0.565 0.538 0.565 - - 0 - 0.00%
2019-11-08 0 0.630 0.610 0.640 0.600 0.650 204,000 129,020 0.6325 0.565 0.547 0.574 0.538 0.583 227,543 0.5670 0.00%
2019-11-07 0 0.630 0.600 0.640 0.590 0.630 20,000 12,180 0.6090 0.565 0.538 0.574 0.529 0.565 22,308 0.5460 0.00%
2019-11-06 0 0.630 0.590 0.640 0.550 0.630 122,000 72,440 0.5938 0.565 0.529 0.574 0.493 0.565 136,080 0.5323 5.00%
2019-11-05 0 0.600 0.550 0.600 0.600 0.620 134,000 80,540 0.6010 0.538 0.493 0.538 0.538 0.556 149,465 0.5389 -7.69%
2019-11-04 0 0.650 0.600 0.650 0.640 0.650 18,000 11,560 0.6422 0.583 0.538 0.583 0.574 0.583 20,077 0.5758 3.17%
2019-11-01 0 0.630 0.590 0.640 0.600 0.630 158,000 96,000 0.6076 0.565 0.529 0.574 0.538 0.565 176,234 0.5447 -1.56%
2019-10-31 0 0.640 0.590 0.640 0.600 0.640 138,000 83,680 0.6064 0.574 0.529 0.574 0.538 0.574 153,926 0.5436 3.23%
2019-10-30 0 0.620 0.600 0.620 - - 0 0 - 0.556 0.538 0.556 - - 0 - -6.06%
2019-10-29 0 0.660 0.620 0.660 0.620 0.660 270,000 168,800 0.6252 0.592 0.556 0.592 0.556 0.592 301,160 0.5605 6.45%
2019-10-28 0 0.620 0.560 0.620 - - 0 0 - 0.556 0.502 0.556 - - 0 - 0.00%
2019-10-25 0 0.620 0.570 0.620 - - 16,000 9,920 0.6200 0.556 0.511 0.556 - - 17,847 0.5559 0.00%
2019-10-24 0 0.620 0.570 0.620 0.600 0.620 204,000 122,700 0.6015 0.556 0.511 0.556 0.538 0.556 227,543 0.5392 0.00%
2019-10-23 0 0.620 0.600 0.630 0.600 0.650 154,000 96,100 0.6240 0.556 0.538 0.565 0.538 0.583 171,773 0.5595 -1.59%
2019-10-22 0 0.630 0.600 0.630 0.600 0.650 102,000 62,740 0.6151 0.565 0.538 0.565 0.538 0.583 113,772 0.5515 -3.08%
2019-10-21 0 0.650 0.600 0.650 - - 0 0 - 0.583 0.538 0.583 - - 0 - 0.00%
2019-10-18 0 0.650 0.610 0.650 - - 0 0 - 0.583 0.547 0.583 - - 0 - 0.00%
2019-10-17 0 0.650 0.610 0.650 0.620 0.650 144,000 92,640 0.6433 0.583 0.547 0.583 0.556 0.583 160,619 0.5768 0.00%
2019-10-16 0 0.650 0.610 0.650 0.590 0.660 62,000 38,700 0.6242 0.583 0.547 0.583 0.529 0.592 69,155 0.5596 0.00%
2019-10-15 0 0.650 0.570 0.650 0.600 0.650 18,000 11,220 0.6233 0.583 0.511 0.583 0.538 0.583 20,077 0.5588 0.00%
2019-10-14 0 0.650 0.560 0.650 0.590 0.680 170,000 109,600 0.6447 0.583 0.502 0.583 0.529 0.610 189,619 0.5780 4.84%
2019-10-11 0 0.620 0.550 0.620 0.600 0.620 62,000 38,200 0.6161 0.556 0.493 0.556 0.538 0.556 69,155 0.5524 3.33%
2019-10-10 0 0.600 0.540 0.600 0.550 0.600 22,000 12,720 0.5782 0.538 0.484 0.538 0.493 0.538 24,539 0.5184 -3.23%
2019-10-09 0 0.620 0.560 0.620 0.560 0.620 150,000 85,840 0.5723 0.556 0.502 0.556 0.502 0.556 167,311 0.5131 6.90%
2019-10-08 0 0.580 0.540 0.580 0.580 0.590 120,000 70,500 0.5875 0.520 0.484 0.520 0.520 0.529 133,849 0.5267 0.00%
2019-10-04 0 0.580 0.540 0.580 0.530 0.620 452,000 253,320 0.5604 0.520 0.484 0.520 0.475 0.556 504,164 0.5025 9.43%
2019-10-03 0 0.530 0.510 0.530 - - 0 0 - 0.475 0.457 0.475 - - 0 - 0.00%
2019-10-02 0 0.530 0.520 0.550 0.520 0.530 14,000 7,320 0.5229 0.475 0.466 0.493 0.466 0.475 15,616 0.4688 0.00%
2019-09-30 0 0.530 0.520 0.550 0.530 0.530 50,000 26,500 0.5300 0.475 0.466 0.493 0.475 0.475 55,770 0.4752 0.00%
2019-09-27 0 0.530 0.530 0.550 0.520 0.520 2,000 1,040 0.5200 0.475 0.475 0.493 0.466 0.466 2,231 0.4662 0.00%
2019-09-26 0 0.530 0.520 0.550 0.520 0.570 274,000 147,640 0.5388 0.475 0.466 0.493 0.466 0.511 305,622 0.4831 -7.02%
2019-09-25 0 0.570 0.530 0.570 0.530 0.570 138,000 76,140 0.5517 0.511 0.475 0.511 0.475 0.511 153,926 0.4947 7.55%
2019-09-24 0 0.530 0.520 0.540 0.520 0.550 130,000 69,220 0.5325 0.475 0.466 0.484 0.466 0.493 145,003 0.4774 -3.64%
2019-09-23 0 0.550 0.530 0.550 0.530 0.550 132,000 71,240 0.5397 0.493 0.475 0.493 0.475 0.493 147,234 0.4839 -3.51%
2019-09-20 0 0.570 0.530 0.580 0.530 0.570 220,000 119,280 0.5422 0.511 0.475 0.520 0.475 0.511 245,390 0.4861 1.79%
2019-09-19 0 0.560 0.560 0.570 0.530 0.580 178,000 97,740 0.5491 0.502 0.502 0.511 0.475 0.520 198,543 0.4923 -3.45%
2019-09-18 0 0.580 0.540 0.580 0.530 0.580 132,000 72,640 0.5503 0.520 0.484 0.520 0.475 0.520 147,234 0.4934 1.75%
2019-09-17 0 0.570 0.520 0.570 - - 0 0 - 0.511 0.466 0.511 - - 0 - 0.00%
2019-09-16 0 0.570 0.530 0.570 - - 0 0 - 0.511 0.475 0.511 - - 0 - 0.00%
2019-09-13 0 0.570 0.520 0.580 0.570 0.570 12,000 6,840 0.5700 0.511 0.466 0.520 0.511 0.511 13,385 0.5110 1.79%
2019-09-12 0 0.560 0.520 0.560 - - 0 0 - 0.502 0.466 0.502 - - 0 - 0.00%
2019-09-11 0 0.560 0.520 0.560 - - 0 0 - 0.502 0.466 0.502 - - 0 - -1.75%
2019-09-10 0 0.570 0.530 0.570 0.530 0.570 38,000 20,700 0.5447 0.511 0.475 0.511 0.475 0.511 42,385 0.4884 -1.72%
2019-09-09 0 0.580 0.520 0.580 0.530 0.580 30,000 16,740 0.5580 0.520 0.466 0.520 0.475 0.520 33,462 0.5003 0.00%
2019-09-06 0 0.580 0.530 0.580 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2019-09-05 0 0.580 0.530 0.580 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2019-09-04 0 0.580 0.520 0.580 0.510 0.580 358,000 186,980 0.5223 0.520 0.466 0.520 0.457 0.520 399,316 0.4683 1.75%
2019-09-03 0 0.570 0.520 0.590 - - 0 0 - 0.511 0.466 0.529 - - 0 - 0.00%
2019-09-02 0 0.570 0.520 0.570 - - 0 0 - 0.511 0.466 0.511 - - 0 - 0.00%
2019-08-30 0 0.570 0.520 0.570 0.570 0.590 72,000 41,980 0.5831 0.511 0.466 0.511 0.511 0.529 80,309 0.5227 9.62%
2019-08-29 0 0.520 0.520 0.550 0.520 0.550 34,000 17,740 0.5218 0.466 0.466 0.493 0.466 0.493 37,924 0.4678 -8.77%
2019-08-28 0 0.570 0.510 0.570 - - 0 0 - 0.511 0.457 0.511 - - 0 - 0.00%
2019-08-27 0 0.570 0.495 0.580 - - 0 0 - 0.511 0.444 0.520 - - 0 - 0.00%
2019-08-26 0 0.570 0.510 0.570 0.540 0.570 322,000 177,400 0.5509 0.511 0.457 0.511 0.484 0.511 359,161 0.4939 0.00%
2019-08-23 0 0.570 0.500 0.570 0.480 0.580 178,000 90,720 0.5097 0.511 0.448 0.511 0.430 0.520 198,543 0.4569 16.33%
2019-08-22 0 0.490 0.490 0.500 0.460 0.500 152,000 73,450 0.4832 0.439 0.439 0.448 0.412 0.448 169,542 0.4332 -2.00%
2019-08-21 0 0.500 0.465 0.500 - - 0 0 - 0.448 0.417 0.448 - - 0 - 0.00%
2019-08-20 0 0.500 0.465 0.500 - - 0 0 - 0.448 0.417 0.448 - - 0 - 0.00%
2019-08-19 0 0.500 0.465 0.500 - - 0 0 - 0.448 0.417 0.448 - - 0 - 0.00%
2019-08-16 0 0.500 0.475 0.500 0.465 0.500 58,000 27,870 0.4805 0.448 0.426 0.448 0.417 0.448 64,694 0.4308 1.01%
2019-08-15 0 0.495 0.460 0.500 0.455 0.495 224,000 105,810 0.4724 0.444 0.412 0.448 0.408 0.444 249,851 0.4235 0.00%
2019-08-14 0 0.495 0.480 0.500 0.485 0.510 148,000 73,240 0.4949 0.444 0.430 0.448 0.435 0.457 165,080 0.4437 -2.94%
2019-08-13 0 0.510 0.490 0.520 0.490 0.520 262,000 131,450 0.5017 0.457 0.439 0.466 0.439 0.466 292,237 0.4498 -7.27%
2019-08-12 0 0.550 0.510 0.570 - - 0 0 - 0.493 0.457 0.511 - - 0 - 0.00%
2019-08-09 0 0.550 0.520 0.560 0.520 0.550 60,000 31,500 0.5250 0.493 0.466 0.502 0.466 0.493 66,924 0.4707 -1.79%
2019-08-08 0 0.560 0.510 0.570 - - 0 0 - 0.502 0.457 0.511 - - 0 - 0.00%
2019-08-07 0 0.560 0.510 0.560 - - 0 0 - 0.502 0.457 0.502 - - 0 - -1.75%
2019-08-06 0 0.570 0.500 0.570 0.480 0.580 388,000 194,990 0.5026 0.511 0.448 0.511 0.430 0.520 432,778 0.4506 7.55%
2019-08-05 0 0.530 0.500 0.530 0.500 0.530 88,000 44,580 0.5066 0.475 0.448 0.475 0.448 0.475 98,156 0.4542 -3.64%
2019-08-02 0 0.550 0.530 0.550 0.520 0.570 98,000 52,640 0.5371 0.493 0.475 0.493 0.466 0.511 109,310 0.4816 0.00%
2019-08-01 0 0.550 0.550 0.580 0.550 0.580 90,000 51,600 0.5733 0.493 0.493 0.520 0.493 0.520 100,387 0.5140 -5.17%
2019-07-31 0 0.580 0.570 0.580 0.560 0.580 196,000 110,140 0.5619 0.520 0.511 0.520 0.502 0.520 218,620 0.5038 -1.69%
2019-07-30 0 0.590 0.570 0.590 0.600 0.600 104,000 62,400 0.6000 0.529 0.511 0.529 0.538 0.538 116,002 0.5379 -1.67%
2019-07-29 0 0.600 0.560 0.600 - - 0 0 - 0.538 0.502 0.538 - - 0 - 0.00%
2019-07-26 0 0.600 0.580 0.600 - - 0 0 - 0.538 0.520 0.538 - - 0 - 0.00%
2019-07-25 0 0.600 0.570 0.600 - - 0 0 - 0.538 0.511 0.538 - - 0 - 0.00%
2019-07-24 0 0.600 0.570 0.600 - - 0 0 - 0.538 0.511 0.538 - - 0 - 0.00%
2019-07-23 0 0.600 0.580 0.600 0.600 0.600 22,000 13,200 0.6000 0.538 0.520 0.538 0.538 0.538 24,539 0.5379 3.45%
2019-07-22 0 0.580 0.570 0.590 0.570 0.620 428,000 250,160 0.5845 0.520 0.511 0.529 0.511 0.556 477,395 0.5240 -4.92%
2019-07-19 0 0.610 0.570 0.610 0.580 0.610 62,000 36,220 0.5842 0.547 0.511 0.547 0.520 0.547 69,155 0.5237 -1.61%
2019-07-18 0 0.620 0.580 0.620 - - 0 0 - 0.556 0.520 0.556 - - 0 - -1.59%
2019-07-17 0 0.630 0.560 0.630 0.580 0.630 54,000 33,120 0.6133 0.565 0.502 0.565 0.520 0.565 60,232 0.5499 8.62%
2019-07-16 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.520 0.502 0.520 0.520 0.520 11,154 0.5200 -3.33%
2019-07-15 0 0.600 0.560 0.620 - - 0 0 - 0.538 0.502 0.556 - - 0 - 0.00%
2019-07-12 0 0.600 0.600 0.620 0.600 0.600 70,000 42,000 0.6000 0.538 0.538 0.556 0.538 0.538 78,079 0.5379 0.00%
2019-07-11 0 0.600 0.560 0.600 - - 0 0 - 0.538 0.502 0.538 - - 0 - 0.00%
2019-07-10 0 0.600 0.570 0.600 0.560 0.610 120,000 69,420 0.5785 0.538 0.511 0.538 0.502 0.547 133,849 0.5186 -1.64%
2019-07-09 0 0.610 0.580 0.610 0.580 0.610 6,000 3,600 0.6000 0.547 0.520 0.547 0.520 0.547 6,692 0.5379 0.00%
2019-07-08 0 0.610 0.580 0.610 - - 0 0 - 0.547 0.520 0.547 - - 0 - 0.00%
2019-07-05 0 0.610 0.590 0.610 - - 0 0 - 0.547 0.529 0.547 - - 0 - 0.00%
2019-07-04 0 0.610 0.590 0.610 0.590 0.610 148,000 89,420 0.6042 0.547 0.529 0.547 0.529 0.547 165,080 0.5417 -1.61%
2019-07-03 0 0.620 0.590 0.620 - - 0 0 - 0.556 0.529 0.556 - - 0 - 0.00%
2019-07-02 0 0.620 0.590 0.620 - - 0 0 - 0.556 0.529 0.556 - - 0 - 0.00%
2019-06-28 0 0.620 0.590 0.610 0.590 0.620 40,000 24,120 0.6030 0.556 0.529 0.547 0.529 0.556 44,616 0.5406 1.64%
2019-06-27 0 0.610 0.590 0.610 0.590 0.620 220,000 131,000 0.5955 0.547 0.529 0.547 0.529 0.556 245,390 0.5338 0.00%
2019-06-26 0 0.610 0.610 0.620 - - 0 0 - 0.547 0.547 0.556 - - 0 - 0.00%
2019-06-25 0 0.610 0.610 0.620 0.610 0.610 38,000 23,180 0.6100 0.547 0.547 0.556 0.547 0.547 42,385 0.5469 -1.61%
2019-06-24 0 0.620 0.610 0.620 0.610 0.630 14,000 8,600 0.6143 0.556 0.547 0.556 0.547 0.565 15,616 0.5507 -1.59%
2019-06-21 0 0.630 0.610 0.630 0.610 0.630 34,000 20,780 0.6112 0.565 0.547 0.565 0.547 0.565 37,924 0.5479 0.00%
2019-06-20 0 0.630 0.630 0.640 0.600 0.630 138,000 85,880 0.6223 0.565 0.565 0.574 0.538 0.565 153,926 0.5579 3.28%
2019-06-19 0 0.610 0.610 0.640 0.610 0.620 78,000 48,320 0.6195 0.547 0.547 0.574 0.547 0.556 87,002 0.5554 -4.69%
2019-06-18 0 0.640 0.610 0.640 0.610 0.640 94,000 58,040 0.6174 0.574 0.547 0.574 0.547 0.574 104,848 0.5536 -3.03%
2019-06-17 0 0.660 0.620 0.660 - - 0 0 - 0.592 0.556 0.592 - - 0 - -1.49%
2019-06-14 0 0.670 0.620 0.670 0.610 0.670 64,000 40,340 0.6303 0.601 0.556 0.601 0.547 0.601 71,386 0.5651 4.69%
2019-06-13 0 0.640 0.610 0.650 0.610 0.640 30,000 18,800 0.6267 0.574 0.547 0.583 0.547 0.574 33,462 0.5618 -1.54%
2019-06-12 0 0.650 0.610 0.650 - - 0 0 - 0.583 0.547 0.583 - - 0 - -1.52%
2019-06-11 0 0.660 0.620 0.660 0.620 0.660 54,000 33,880 0.6274 0.592 0.556 0.592 0.556 0.592 60,232 0.5625 0.00%
2019-06-10 0 0.660 0.610 0.660 0.640 0.660 16,000 10,280 0.6425 0.592 0.547 0.592 0.574 0.592 17,847 0.5760 3.13%
2019-06-06 0 0.640 0.610 0.640 0.600 0.660 104,000 63,860 0.6140 0.574 0.547 0.574 0.538 0.592 116,002 0.5505 1.59%
2019-06-05 0 0.630 0.600 0.640 - - 0 0 - 0.565 0.538 0.574 - - 0 - 0.00%
2019-06-04 0 0.630 0.600 0.640 0.600 0.630 34,000 20,920 0.6153 0.565 0.538 0.574 0.538 0.565 37,924 0.5516 1.61%
2019-06-03 0 0.620 0.600 0.630 0.620 0.620 14,000 8,680 0.6200 0.556 0.538 0.565 0.556 0.556 15,616 0.5559 -1.59%
2019-05-31 0 0.630 0.600 0.630 - - 0 0 - 0.565 0.538 0.565 - - 0 - 0.00%
2019-05-30 0 0.630 0.620 0.630 - - 0 0 - 0.565 0.556 0.565 - - 0 - -1.56%
2019-05-29 0 0.640 0.620 0.640 0.620 0.640 16,000 9,980 0.6238 0.574 0.556 0.574 0.556 0.574 17,847 0.5592 0.00%
2019-05-28 0 0.640 0.630 0.640 0.630 0.650 76,000 48,260 0.6350 0.574 0.565 0.574 0.565 0.583 84,771 0.5693 -1.54%
2019-05-27 0 0.650 0.630 0.650 0.650 0.650 10,000 6,500 0.6500 0.583 0.565 0.583 0.583 0.583 11,154 0.5827 0.00%
2019-05-24 0 0.650 0.620 0.650 0.630 0.650 14,000 8,900 0.6357 0.583 0.556 0.583 0.565 0.583 15,616 0.5699 -2.99%
2019-05-23 0 0.670 0.670 0.680 0.610 0.660 336,000 208,560 0.6207 0.601 0.601 0.610 0.547 0.592 374,777 0.5565 8.06%
2019-05-22 0 0.620 0.620 0.640 0.620 0.660 140,000 89,200 0.6371 0.556 0.556 0.574 0.556 0.592 156,157 0.5712 -7.46%
2019-05-21 0 0.670 0.670 0.680 0.610 0.670 210,000 132,000 0.6286 0.601 0.601 0.610 0.547 0.601 234,236 0.5635 3.08%
2019-05-20 0 0.650 0.630 0.650 0.640 0.650 104,000 67,400 0.6481 0.583 0.565 0.583 0.574 0.583 116,002 0.5810 1.56%
2019-05-17 0 0.640 0.630 0.640 0.640 0.640 32,000 20,480 0.6400 0.574 0.565 0.574 0.574 0.574 35,693 0.5738 -4.48%
2019-05-16 0 0.670 0.650 0.670 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2019-05-15 0 0.670 0.650 0.670 0.670 0.670 8,000 5,360 0.6700 0.601 0.583 0.601 0.601 0.601 8,923 0.6007 -2.90%
2019-05-14 0 0.690 0.690 0.700 0.640 0.690 120,000 78,660 0.6555 0.619 0.619 0.628 0.574 0.619 133,849 0.5877 4.55%
2019-05-10 0 0.660 0.660 0.670 0.630 0.660 100,000 64,100 0.6410 0.592 0.592 0.601 0.565 0.592 111,541 0.5747 0.00%
2019-05-09 0 0.660 0.640 0.660 0.660 0.690 38,000 25,140 0.6616 0.592 0.574 0.592 0.592 0.619 42,385 0.5931 -1.49%
2019-05-08 0 0.670 0.660 0.670 0.670 0.700 122,000 82,340 0.6749 0.601 0.592 0.601 0.601 0.628 136,080 0.6051 -4.29%
2019-05-07 0 0.700 0.670 0.700 - - 0 0 - 0.628 0.601 0.628 - - 0 - 0.00%
2019-05-06 0 0.700 0.700 0.710 0.620 0.700 386,000 252,580 0.6544 0.628 0.628 0.637 0.556 0.628 430,547 0.5866 2.94%
2019-05-03 0 0.680 0.680 0.690 0.660 0.750 322,000 220,640 0.6852 0.610 0.610 0.619 0.592 0.672 359,161 0.6143 -1.45%
2019-05-02 0 0.690 0.670 0.690 - - 0 0 - 0.619 0.601 0.619 - - 0 - -1.43%
2019-04-30 0 0.700 0.670 0.700 - - 0 0 - 0.628 0.601 0.628 - - 0 - -5.41%
2019-04-29 0 0.740 0.640 0.740 0.640 0.740 128,000 85,880 0.6709 0.663 0.574 0.663 0.574 0.663 142,772 0.6015 15.63%
2019-04-26 0 0.640 0.630 0.650 0.630 0.650 24,000 15,380 0.6408 0.574 0.565 0.583 0.565 0.583 26,770 0.5745 -3.03%
2019-04-25 0 0.660 0.660 0.680 0.660 0.720 52,000 36,000 0.6923 0.592 0.592 0.610 0.592 0.646 58,001 0.6207 0.00%
2019-04-24 0 0.660 0.660 0.670 0.640 0.730 254,000 170,700 0.6720 0.592 0.592 0.601 0.574 0.654 283,314 0.6025 -1.49%
2019-04-23 0 0.670 0.660 0.680 0.670 0.690 40,000 27,200 0.6800 0.601 0.592 0.610 0.601 0.619 44,616 0.6096 -5.63%
2019-04-18 0 0.710 0.690 0.710 0.700 0.740 226,000 159,600 0.7062 0.637 0.619 0.637 0.628 0.663 252,082 0.6331 -7.79%
2019-04-17 0 0.770 0.650 0.780 0.620 0.770 566,000 370,420 0.6545 0.690 0.583 0.699 0.556 0.690 631,321 0.5867 20.31%
2019-04-16 0 0.640 0.630 0.650 0.610 0.650 178,000 112,120 0.6299 0.574 0.565 0.583 0.547 0.583 198,543 0.5647 -1.54%
2019-04-15 0 0.650 0.620 0.670 0.620 0.690 316,000 201,240 0.6368 0.583 0.556 0.601 0.556 0.619 352,469 0.5709 0.00%
2019-04-12 0 0.650 0.630 0.660 0.640 0.680 20,000 13,100 0.6550 0.583 0.565 0.592 0.574 0.610 22,308 0.5872 6.56%
2019-04-11 0 0.610 0.610 0.640 0.610 0.710 94,000 60,780 0.6466 0.547 0.547 0.574 0.547 0.637 104,848 0.5797 -7.58%
2019-04-10 0 0.660 0.640 0.670 0.630 0.670 292,000 188,940 0.6471 0.592 0.574 0.601 0.565 0.601 325,699 0.5801 4.76%
2019-04-09 0 0.630 0.630 0.640 0.580 0.640 1,582,000 971,340 0.6140 0.565 0.565 0.574 0.520 0.574 1,764,575 0.5505 -4.55%
2019-04-08 0 0.660 0.640 0.660 0.660 0.670 80,000 52,900 0.6613 0.592 0.574 0.592 0.592 0.601 89,233 0.5928 -1.49%
2019-04-04 0 0.670 0.660 0.670 - - 0 0 - 0.601 0.592 0.601 - - 0 - 0.00%
2019-04-03 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.601 0.592 0.601 0.601 0.601 22,308 0.6007 1.52%
2019-04-02 0 0.660 0.660 0.670 0.660 0.670 14,000 9,340 0.6671 0.592 0.592 0.601 0.592 0.601 15,616 0.5981 -2.94%
2019-04-01 0 0.680 0.670 0.680 0.670 0.680 32,000 21,560 0.6738 0.610 0.601 0.610 0.601 0.610 35,693 0.6040 0.00%
2019-03-29 0 0.680 0.650 0.680 0.650 0.690 44,000 29,520 0.6709 0.610 0.583 0.610 0.583 0.619 49,078 0.6015 1.49%
2019-03-28 0 0.670 0.650 0.670 0.640 0.670 16,000 10,360 0.6475 0.601 0.583 0.601 0.574 0.601 17,847 0.5805 0.00%
2019-03-27 0 0.670 0.660 0.670 0.660 0.680 10,000 6,640 0.6640 0.601 0.592 0.601 0.592 0.610 11,154 0.5953 -1.47%
2019-03-26 0 0.680 0.650 0.680 - - 0 0 - 0.610 0.583 0.610 - - 0 - 0.00%
2019-03-25 0 0.680 0.650 0.690 0.650 0.680 100,000 65,260 0.6526 0.610 0.583 0.619 0.583 0.610 111,541 0.5851 4.62%
2019-03-22 0 0.650 0.650 0.660 0.640 0.660 166,000 108,580 0.6541 0.583 0.583 0.592 0.574 0.592 185,158 0.5864 -2.99%
2019-03-21 0 0.670 0.660 0.670 0.660 0.680 52,000 34,700 0.6673 0.601 0.592 0.601 0.592 0.610 58,001 0.5983 -2.90%
2019-03-20 0 0.690 0.680 0.690 0.680 0.690 70,000 47,740 0.6820 0.619 0.610 0.619 0.610 0.619 78,079 0.6114 2.99%
2019-03-19 0 0.670 0.660 0.670 0.670 0.680 286,000 192,220 0.6721 0.601 0.592 0.601 0.601 0.610 319,007 0.6026 0.00%
2019-03-18 0 0.670 0.660 0.670 0.670 0.720 378,000 255,320 0.6754 0.601 0.592 0.601 0.601 0.646 421,624 0.6056 -2.90%
2019-03-15 0 0.690 0.660 0.690 - - 0 0 - 0.619 0.592 0.619 - - 0 - 0.00%
2019-03-14 0 0.690 0.670 0.690 0.670 0.690 12,000 8,120 0.6767 0.619 0.601 0.619 0.601 0.619 13,385 0.6067 0.00%
2019-03-13 0 0.690 0.670 0.690 0.670 0.690 84,000 57,000 0.6786 0.619 0.601 0.619 0.601 0.619 93,694 0.6084 -2.82%
2019-03-12 0 0.710 0.690 0.710 0.690 0.710 34,000 23,680 0.6965 0.637 0.619 0.637 0.619 0.637 37,924 0.6244 -1.39%
2019-03-11 0 0.720 0.700 0.720 - - 0 0 - 0.646 0.628 0.646 - - 0 - 0.00%
2019-03-08 0 0.720 0.680 0.720 0.720 0.720 216,000 155,520 0.7200 0.646 0.610 0.646 0.646 0.646 240,928 0.6455 0.00%
2019-03-07 0 0.720 0.690 0.720 0.720 0.730 204,000 146,900 0.7201 0.646 0.619 0.646 0.646 0.654 227,543 0.6456 0.00%
2019-03-06 0 0.720 0.700 0.720 0.720 0.720 102,000 73,440 0.7200 0.646 0.628 0.646 0.646 0.646 113,772 0.6455 0.00%
2019-03-05 0 0.720 0.720 0.740 0.680 0.740 384,000 275,180 0.7166 0.646 0.646 0.663 0.610 0.663 428,317 0.6425 2.86%
2019-03-04 0 0.700 0.680 0.700 0.700 0.700 18,000 12,600 0.7000 0.628 0.610 0.628 0.628 0.628 20,077 0.6276 0.00%
2019-03-01 0 0.700 0.680 0.700 - - 0 0 - 0.628 0.610 0.628 - - 0 - 0.00%
2019-02-28 0 0.700 0.680 0.700 - - 0 0 - 0.628 0.610 0.628 - - 0 - 0.00%
2019-02-27 0 0.700 0.680 0.700 0.680 0.700 40,000 27,860 0.6965 0.628 0.610 0.628 0.610 0.628 44,616 0.6244 -1.41%
2019-02-26 0 0.710 0.690 0.710 0.690 0.710 98,000 67,700 0.6908 0.637 0.619 0.637 0.619 0.637 109,310 0.6193 0.00%
2019-02-25 0 0.710 0.680 0.710 0.680 0.710 58,000 40,060 0.6907 0.637 0.610 0.637 0.610 0.637 64,694 0.6192 0.00%
2019-02-22 0 0.710 0.690 0.710 0.680 0.740 98,000 70,160 0.7159 0.637 0.619 0.637 0.610 0.663 109,310 0.6418 2.90%
2019-02-21 0 0.690 0.660 0.690 0.670 0.690 102,000 69,480 0.6812 0.619 0.592 0.619 0.601 0.619 113,772 0.6107 1.47%
2019-02-20 0 0.680 0.650 0.680 - - 0 0 - 0.610 0.583 0.610 - - 0 - 0.00%
2019-02-19 0 0.680 0.660 0.680 0.650 0.680 190,000 126,240 0.6644 0.610 0.592 0.610 0.583 0.610 211,927 0.5957 3.03%
2019-02-18 0 0.660 0.650 0.660 0.660 0.690 562,000 373,860 0.6652 0.592 0.583 0.592 0.592 0.619 626,859 0.5964 -4.35%
2019-02-15 0 0.690 0.680 0.690 0.680 0.690 32,000 21,780 0.6806 0.619 0.610 0.619 0.610 0.619 35,693 0.6102 1.47%
2019-02-14 0 0.680 0.680 0.700 0.670 0.700 62,000 42,680 0.6884 0.610 0.610 0.628 0.601 0.628 69,155 0.6172 -2.86%
2019-02-13 0 0.700 0.680 0.700 0.690 0.780 116,000 83,140 0.7167 0.628 0.610 0.628 0.619 0.699 129,387 0.6426 0.00%
2019-02-12 0 0.700 0.680 0.720 0.700 0.700 28,000 19,600 0.7000 0.628 0.610 0.646 0.628 0.628 31,231 0.6276 0.00%
2019-02-11 0 0.700 0.680 0.700 0.670 0.700 64,000 44,540 0.6959 0.628 0.610 0.628 0.601 0.628 71,386 0.6239 -4.11%
2019-02-08 0 0.730 0.680 0.730 0.680 0.790 22,000 16,480 0.7491 0.654 0.610 0.654 0.610 0.708 24,539 0.6716 2.82%
2019-02-04 0 0.710 0.650 0.710 0.720 0.720 2,000 1,440 0.7200 0.637 0.583 0.637 0.646 0.646 2,231 0.6455 1.43%
2019-02-01 0 0.700 0.670 0.710 - - 0 0 - 0.628 0.601 0.637 - - 0 - 0.00%
2019-01-31 0 0.700 0.670 0.700 - - 0 0 - 0.628 0.601 0.628 - - 0 - 0.00%
2019-01-30 0 0.700 0.670 0.710 - - 0 0 - 0.628 0.601 0.637 - - 0 - 0.00%
2019-01-29 0 0.700 0.670 0.700 0.700 0.700 12,000 8,400 0.7000 0.628 0.601 0.628 0.628 0.628 13,385 0.6276 -2.78%
2019-01-28 0 0.720 0.680 0.720 - - 0 0 - 0.646 0.610 0.646 - - 0 - 0.00%
2019-01-25 0 0.720 0.680 0.720 - - 0 0 - 0.646 0.610 0.646 - - 0 - 0.00%
2019-01-24 0 0.720 0.680 0.720 - - 0 0 - 0.646 0.610 0.646 - - 0 - 0.00%
2019-01-23 0 0.720 0.680 0.720 - - 0 0 - 0.646 0.610 0.646 - - 0 - 0.00%
2019-01-22 0 0.720 0.680 0.720 - - 0 0 - 0.646 0.610 0.646 - - 0 - -1.37%
2019-01-21 0 0.730 0.690 0.730 0.730 0.730 4,000 2,920 0.7300 0.654 0.619 0.654 0.654 0.654 4,462 0.6545 7.35%
2019-01-18 0 0.680 0.670 0.700 0.660 0.680 122,000 82,040 0.6725 0.610 0.601 0.628 0.592 0.610 136,080 0.6029 0.00%
2019-01-17 0 0.680 0.670 0.690 0.670 0.700 76,000 51,700 0.6803 0.610 0.601 0.619 0.601 0.628 84,771 0.6099 -4.23%
2019-01-16 0 0.710 0.690 0.710 0.690 0.710 20,000 13,900 0.6950 0.637 0.619 0.637 0.619 0.637 22,308 0.6231 5.97%
2019-01-15 0 0.670 0.660 0.680 0.670 0.730 78,000 54,840 0.7031 0.601 0.592 0.610 0.601 0.654 87,002 0.6303 -5.63%
2019-01-14 0 0.710 0.700 0.730 0.710 0.710 64,000 45,440 0.7100 0.637 0.628 0.654 0.637 0.637 71,386 0.6365 -8.97%
2019-01-11 0 0.780 0.700 0.780 0.680 0.790 246,000 174,580 0.7097 0.699 0.628 0.699 0.610 0.708 274,390 0.6362 8.33%
2019-01-10 0 0.720 0.690 0.730 0.680 0.720 236,000 165,860 0.7028 0.646 0.619 0.654 0.610 0.646 263,236 0.6301 -10.00%
2019-01-09 0 0.800 0.800 0.820 0.660 0.860 102,000 71,460 0.7006 0.717 0.717 0.735 0.592 0.771 113,772 0.6281 19.40%
2019-01-08 0 0.670 0.640 0.670 - - 0 0 - 0.601 0.574 0.601 - - 0 - 0.00%
2019-01-07 0 0.670 0.640 0.670 0.670 0.670 8,000 5,360 0.6700 0.601 0.574 0.601 0.601 0.601 8,923 0.6007 1.52%
2019-01-04 0 0.660 0.640 0.670 0.660 0.660 10,000 6,600 0.6600 0.592 0.574 0.601 0.592 0.592 11,154 0.5917 3.13%
2019-01-03 0 0.640 0.630 0.650 0.640 0.690 38,000 24,820 0.6532 0.574 0.565 0.583 0.574 0.619 42,385 0.5856 -4.48%
2019-01-02 0 0.670 0.630 0.670 0.670 0.670 10,000 6,700 0.6700 0.601 0.565 0.601 0.601 0.601 11,154 0.6007 0.00%
2018-12-31 0 0.670 0.640 0.700 - - 0 0 - 0.601 0.574 0.628 - - 0 - 0.00%
2018-12-28 0 0.670 0.640 0.680 0.640 0.670 56,000 36,020 0.6432 0.601 0.574 0.610 0.574 0.601 62,463 0.5767 0.00%
2018-12-27 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.601 0.574 0.601 0.601 0.601 111,541 0.6007 0.00%
2018-12-24 0 0.670 0.650 0.670 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2018-12-21 0 0.670 0.650 0.670 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2018-12-20 0 0.670 0.650 0.670 0.660 0.680 154,000 101,940 0.6619 0.601 0.583 0.601 0.592 0.610 171,773 0.5935 -1.47%
2018-12-19 0 0.680 0.660 0.690 0.660 0.680 82,000 54,200 0.6610 0.610 0.592 0.619 0.592 0.610 91,463 0.5926 0.00%
2018-12-18 0 0.680 0.660 0.680 - - 0 0 - 0.610 0.592 0.610 - - 0 - 0.00%
2018-12-17 0 0.680 0.670 0.690 - - 0 0 - 0.610 0.601 0.619 - - 0 - 0.00%
2018-12-14 0 0.680 0.670 0.690 - - 0 0 - 0.610 0.601 0.619 - - 0 - 0.00%
2018-12-13 0 0.680 0.670 0.690 0.670 0.680 26,000 17,580 0.6762 0.610 0.601 0.619 0.601 0.610 29,001 0.6062 -1.45%
2018-12-12 0 0.690 0.680 0.700 0.680 0.690 58,000 39,560 0.6821 0.619 0.610 0.628 0.610 0.619 64,694 0.6115 -4.17%
2018-12-11 0 0.720 0.690 0.720 - - 0 0 - 0.646 0.619 0.646 - - 0 - -2.70%
2018-12-10 0 0.740 0.690 0.740 - - 0 0 - 0.663 0.619 0.663 - - 0 - 0.00%
2018-12-07 0 0.740 0.710 0.740 0.700 0.750 28,000 20,520 0.7329 0.663 0.637 0.663 0.628 0.672 31,231 0.6570 0.00%
2018-12-06 0 0.740 0.710 0.740 0.670 0.780 336,000 236,060 0.7026 0.663 0.637 0.663 0.601 0.699 374,777 0.6299 0.00%
2018-12-05 0 0.740 0.710 0.760 - - 0 0 - 0.663 0.637 0.681 - - 0 - 0.00%
2018-12-04 0 0.740 0.740 0.750 0.720 0.790 50,000 36,660 0.7332 0.663 0.663 0.672 0.646 0.708 55,770 0.6573 -3.90%
2018-12-03 0 0.770 0.770 0.780 0.700 0.760 26,000 18,560 0.7138 0.690 0.690 0.699 0.628 0.681 29,001 0.6400 2.67%
2018-11-30 0 0.750 0.720 0.750 - - 0 0 - 0.672 0.646 0.672 - - 0 - -1.32%
2018-11-29 0 0.760 0.710 0.760 0.680 0.770 38,000 27,840 0.7326 0.681 0.637 0.681 0.610 0.690 42,385 0.6568 1.33%
2018-11-28 0 0.750 0.700 0.750 0.760 0.760 36,000 27,360 0.7600 0.672 0.628 0.672 0.681 0.681 40,155 0.6814 2.74%
2018-11-27 0 0.730 0.690 0.750 - - 0 0 - 0.654 0.619 0.672 - - 0 - 0.00%
2018-11-26 0 0.730 0.710 0.730 0.740 0.740 2,000 1,480 0.7400 0.654 0.637 0.654 0.663 0.663 2,231 0.6634 -3.95%
2018-11-23 0 0.760 0.720 0.760 0.790 0.800 58,000 45,840 0.7903 0.681 0.646 0.681 0.708 0.717 64,694 0.7086 0.00%
2018-11-22 0 0.760 0.720 0.760 - - 0 0 - 0.681 0.646 0.681 - - 0 - -1.30%
2018-11-21 0 0.770 0.770 0.780 0.740 0.770 56,000 42,040 0.7507 0.690 0.690 0.699 0.663 0.690 62,463 0.6730 4.05%
2018-11-20 0 0.740 0.720 0.760 0.740 0.780 58,000 44,900 0.7741 0.663 0.646 0.681 0.663 0.699 64,694 0.6940 -1.33%
2018-11-19 0 0.750 0.720 0.750 0.720 0.780 60,000 44,600 0.7433 0.672 0.646 0.672 0.646 0.699 66,924 0.6664 1.35%
2018-11-16 0 0.740 0.710 0.740 0.680 0.780 144,000 108,100 0.7507 0.663 0.637 0.663 0.610 0.699 160,619 0.6730 4.23%
2018-11-15 0 0.710 0.690 0.710 0.670 0.730 206,000 142,020 0.6894 0.637 0.619 0.637 0.601 0.654 229,774 0.6181 0.00%
2018-11-14 0 0.710 0.700 0.720 0.680 0.720 86,000 59,220 0.6886 0.637 0.628 0.646 0.610 0.646 95,925 0.6174 -4.05%
2018-11-13 0 0.740 0.700 0.740 0.700 0.740 28,000 19,840 0.7086 0.663 0.628 0.663 0.628 0.663 31,231 0.6353 5.71%
2018-11-12 0 0.700 0.700 0.710 0.700 0.720 104,000 74,800 0.7192 0.628 0.628 0.637 0.628 0.646 116,002 0.6448 1.45%
2018-11-09 0 0.690 0.690 0.710 0.690 0.710 96,000 67,320 0.7013 0.619 0.619 0.637 0.619 0.637 107,079 0.6287 0.00%
2018-11-08 0 0.690 0.690 0.700 0.690 0.710 158,000 109,920 0.6957 0.619 0.619 0.628 0.619 0.637 176,234 0.6237 0.00%
2018-11-07 0 0.690 0.690 0.710 0.690 0.690 44,000 30,360 0.6900 0.619 0.619 0.637 0.619 0.619 49,078 0.6186 0.00%
2018-11-06 0 0.690 0.670 0.690 0.670 0.710 74,000 50,420 0.6814 0.619 0.601 0.619 0.601 0.637 82,540 0.6109 4.55%
2018-11-05 0 0.660 0.660 0.680 0.660 0.660 12,000 7,920 0.6600 0.592 0.592 0.610 0.592 0.592 13,385 0.5917 -1.49%
2018-11-02 0 0.670 0.660 0.670 - - 70,000 46,200 0.6600 0.601 0.592 0.601 - - 78,079 0.5917 0.00%
2018-11-01 0 0.670 0.660 0.670 0.650 0.690 112,000 75,940 0.6780 0.601 0.592 0.601 0.583 0.619 124,926 0.6079 0.00%
2018-10-31 0 0.670 0.650 0.670 0.670 0.690 100,000 67,780 0.6778 0.601 0.583 0.601 0.601 0.619 111,541 0.6077 3.08%
2018-10-30 0 0.650 0.650 0.670 0.650 0.650 250,000 162,500 0.6500 0.583 0.583 0.601 0.583 0.583 278,852 0.5827 -1.52%
2018-10-29 0 0.660 0.650 0.670 0.660 0.660 60,000 39,600 0.6600 0.592 0.583 0.601 0.592 0.592 66,924 0.5917 -4.35%
2018-10-26 0 0.690 0.660 0.700 - - 0 0 - 0.619 0.592 0.628 - - 0 - 0.00%
2018-10-25 0 0.690 0.660 0.690 - - 0 0 - 0.619 0.592 0.619 - - 0 - -1.43%
2018-10-24 0 0.700 0.670 0.700 - - 0 0 - 0.628 0.601 0.628 - - 0 - 0.00%
2018-10-23 0 0.700 0.700 0.710 0.640 0.700 314,000 207,800 0.6618 0.628 0.628 0.637 0.574 0.628 350,238 0.5933 4.48%
2018-10-22 0 0.670 0.660 0.680 0.650 0.700 120,000 79,520 0.6627 0.601 0.592 0.610 0.583 0.628 133,849 0.5941 -2.90%
2018-10-19 0 0.690 0.690 0.700 0.670 0.690 10,000 6,820 0.6820 0.619 0.619 0.628 0.601 0.619 11,154 0.6114 -1.43%
2018-10-18 0 0.700 0.670 0.700 - - 0 0 - 0.628 0.601 0.628 - - 0 - -1.41%
2018-10-16 0 0.710 0.680 0.720 0.670 0.730 64,000 44,400 0.6938 0.637 0.610 0.646 0.601 0.654 71,386 0.6220 -2.74%
2018-10-15 0 0.730 0.660 0.730 0.730 0.730 4,000 2,920 0.7300 0.654 0.592 0.654 0.654 0.654 4,462 0.6545 5.80%
2018-10-12 0 0.690 0.680 0.690 0.640 0.690 494,000 332,320 0.6727 0.619 0.610 0.619 0.574 0.619 551,011 0.6031 -1.43%
2018-10-11 0 0.700 0.650 0.700 0.640 0.700 142,000 91,960 0.6476 0.628 0.583 0.628 0.574 0.628 158,388 0.5806 1.45%
2018-10-10 0 0.690 0.660 0.690 - - 0 0 - 0.619 0.592 0.619 - - 0 - 0.00%
2018-10-09 0 0.690 0.680 0.690 0.690 0.690 10,000 6,900 0.6900 0.619 0.610 0.619 0.619 0.619 11,154 0.6186 -1.43%
2018-10-08 0 0.700 0.690 0.700 0.710 0.710 38,000 26,980 0.7100 0.628 0.619 0.628 0.637 0.637 42,385 0.6365 1.45%
2018-10-05 0 0.690 0.680 0.700 0.690 0.690 80,000 55,200 0.6900 0.619 0.610 0.628 0.619 0.619 89,233 0.6186 -1.43%
2018-10-04 0 0.700 0.690 0.700 0.680 0.760 132,000 94,380 0.7150 0.628 0.619 0.628 0.610 0.681 147,234 0.6410 -4.11%
2018-10-03 0 0.730 0.720 0.740 0.660 0.730 196,000 136,440 0.6961 0.654 0.646 0.663 0.592 0.654 218,620 0.6241 4.29%
2018-10-02 0 0.700 0.690 0.700 - - 0 0 - 0.628 0.619 0.628 - - 0 - 0.00%
2018-09-28 0 0.700 0.700 0.760 0.690 0.690 20,000 13,800 0.6900 0.628 0.628 0.681 0.619 0.619 22,308 0.6186 -1.41%
2018-09-27 0 0.710 0.700 0.710 - - 0 0 - 0.637 0.628 0.637 - - 0 - -1.39%
2018-09-26 0 0.720 0.720 0.750 0.700 0.720 16,000 11,320 0.7075 0.646 0.646 0.672 0.628 0.646 17,847 0.6343 -2.70%
2018-09-24 0 0.740 0.700 0.740 - - 0 0 - 0.663 0.628 0.663 - - 0 - -2.63%
2018-09-21 0 0.760 0.720 0.760 0.690 0.760 320,000 233,160 0.7286 0.681 0.646 0.681 0.619 0.681 356,930 0.6532 2.70%
2018-09-20 0 0.740 0.730 0.740 0.730 0.740 64,000 47,340 0.7397 0.663 0.654 0.663 0.654 0.663 71,386 0.6632 -1.33%
2018-09-19 0 0.750 0.750 0.760 0.720 0.840 142,000 112,400 0.7915 0.672 0.672 0.681 0.646 0.753 158,388 0.7097 4.17%
2018-09-18 0 0.720 0.720 0.750 0.660 0.780 732,000 535,540 0.7316 0.646 0.646 0.672 0.592 0.699 816,478 0.6559 -15.29%
2018-09-17 0 0.850 0.680 0.850 0.620 0.850 1,018,000 696,880 0.6846 0.762 0.610 0.762 0.556 0.762 1,135,485 0.6137 25.00%
2018-09-14 0 0.680 0.670 0.680 0.650 0.680 102,000 68,320 0.6698 0.610 0.601 0.610 0.583 0.610 113,772 0.6005 1.49%
2018-09-13 0 0.670 0.660 0.680 0.650 0.770 1,134,000 780,280 0.6881 0.601 0.592 0.610 0.583 0.690 1,264,872 0.6169 3.08%
2018-09-12 0 0.650 0.640 0.680 0.650 0.730 322,000 216,080 0.6711 0.583 0.574 0.610 0.583 0.654 359,161 0.6016 -7.14%
2018-09-11 0 0.700 0.690 0.700 - - 0 0 - 0.628 0.619 0.628 - - 0 - -6.67%
2018-09-10 0 0.750 0.700 0.750 0.700 0.760 182,000 130,460 0.7168 0.672 0.628 0.672 0.628 0.681 203,004 0.6426 -1.32%
2018-09-07 0 0.760 0.700 0.780 0.660 0.790 606,000 429,620 0.7089 0.681 0.628 0.699 0.592 0.708 675,937 0.6356 15.15%
2018-09-06 0 0.660 0.660 0.690 0.660 0.750 666,000 457,680 0.6872 0.592 0.592 0.619 0.592 0.672 742,862 0.6161 -12.00%
2018-09-05 0 0.750 0.720 0.750 0.720 0.820 8,000 6,320 0.7900 0.672 0.646 0.672 0.646 0.735 8,923 0.7083 -1.32%
2018-09-04 0 0.760 0.730 0.760 - - 0 0 - 0.681 0.654 0.681 - - 0 - 0.00%
2018-09-03 0 0.760 0.730 0.760 0.730 0.760 56,000 41,440 0.7400 0.681 0.654 0.681 0.654 0.681 62,463 0.6634 0.00%
2018-08-31 0 0.760 0.740 0.760 - - 0 0 - 0.681 0.663 0.681 - - 0 - -1.30%
2018-08-30 0 0.770 0.770 0.780 0.730 0.780 66,000 51,120 0.7745 0.690 0.690 0.699 0.654 0.699 73,617 0.6944 1.32%
2018-08-29 0 0.760 0.730 0.760 0.760 0.830 128,000 98,940 0.7730 0.681 0.654 0.681 0.681 0.744 142,772 0.6930 0.00%
2018-08-28 0 0.760 0.730 0.760 0.730 0.760 148,000 109,620 0.7407 0.681 0.654 0.681 0.654 0.681 165,080 0.6640 -2.56%
2018-08-27 0 0.780 0.750 0.780 0.780 0.790 122,000 95,680 0.7843 0.699 0.672 0.699 0.699 0.708 136,080 0.7031 0.00%
2018-08-24 0 0.780 0.760 0.780 0.760 0.980 2,520,000 2,085,880 0.8277 0.699 0.681 0.699 0.681 0.879 2,810,828 0.7421 0.00%
2018-08-23 0 0.780 0.780 0.810 0.780 0.880 126,000 102,920 0.8168 0.699 0.699 0.726 0.699 0.789 140,541 0.7323 0.00%
2018-08-22 0 0.780 0.760 0.780 0.750 0.900 584,000 482,460 0.8261 0.699 0.681 0.699 0.672 0.807 651,398 0.7407 8.33%
2018-08-21 0 0.720 0.720 0.730 0.700 0.720 226,000 159,820 0.7072 0.646 0.646 0.654 0.628 0.646 252,082 0.6340 1.41%
2018-08-20 0 0.710 0.710 0.730 0.700 0.750 26,000 18,520 0.7123 0.637 0.637 0.654 0.628 0.672 29,001 0.6386 -4.05%
2018-08-17 0 0.740 0.710 0.740 0.740 0.750 232,000 173,700 0.7487 0.663 0.637 0.663 0.663 0.672 258,775 0.6712 0.00%
2018-08-16 0 0.740 0.730 0.750 0.720 0.760 254,000 189,880 0.7476 0.663 0.654 0.672 0.646 0.681 283,314 0.6702 -2.63%
2018-08-15 0 0.760 0.750 0.790 0.730 0.780 294,000 222,180 0.7557 0.681 0.672 0.708 0.654 0.699 327,930 0.6775 1.33%
2018-08-14 0 0.750 0.740 0.750 0.740 0.820 712,000 539,840 0.7582 0.672 0.663 0.672 0.663 0.735 794,170 0.6798 -7.41%
2018-08-13 0 0.810 0.810 0.820 0.810 0.810 110,000 89,100 0.8100 0.726 0.726 0.735 0.726 0.726 122,695 0.7262 -1.22%
2018-08-10 0 0.820 0.810 0.830 0.750 0.830 352,000 278,320 0.7907 0.735 0.726 0.744 0.672 0.744 392,624 0.7089 -4.65%
2018-08-09 0 0.860 0.860 0.880 0.830 0.920 104,000 89,880 0.8642 0.771 0.771 0.789 0.744 0.825 116,002 0.7748 1.18%
2018-08-08 0 0.850 0.820 0.850 - - 0 0 - 0.762 0.735 0.762 - - 0 - 0.00%
2018-08-07 0 0.850 0.830 0.850 0.850 0.870 66,000 56,740 0.8597 0.762 0.744 0.762 0.762 0.780 73,617 0.7707 -2.30%
2018-08-06 0 0.870 0.830 0.870 0.820 0.870 142,000 119,320 0.8403 0.780 0.744 0.780 0.735 0.780 158,388 0.7533 -3.33%
2018-08-03 0 0.900 0.830 0.900 0.840 0.900 76,000 65,540 0.8624 0.807 0.744 0.807 0.753 0.807 84,771 0.7731 0.00%
2018-08-02 0 0.900 0.880 0.900 0.880 0.960 88,000 80,500 0.9148 0.807 0.789 0.807 0.789 0.861 98,156 0.8201 0.00%
2018-08-01 0 0.900 0.870 0.900 0.910 0.910 100,000 91,000 0.9100 0.807 0.780 0.807 0.816 0.816 111,541 0.8158 0.00%
2018-07-31 0 0.900 0.860 0.900 0.850 0.920 140,000 123,020 0.8787 0.807 0.771 0.807 0.762 0.825 156,157 0.7878 -1.10%
2018-07-30 0 0.910 0.910 0.920 0.910 0.920 212,000 194,720 0.9185 0.816 0.816 0.825 0.816 0.825 236,466 0.8235 -1.09%
2018-07-27 0 0.920 0.880 0.930 0.880 0.920 86,000 77,980 0.9067 0.825 0.789 0.834 0.789 0.825 95,925 0.8129 -1.08%
2018-07-26 0 0.930 0.900 0.930 0.860 0.930 176,000 158,480 0.9005 0.834 0.807 0.834 0.771 0.834 196,312 0.8073 1.09%
2018-07-25 0 0.920 0.920 0.950 0.920 0.920 140,000 128,800 0.9200 0.825 0.825 0.852 0.825 0.825 156,157 0.8248 0.00%
2018-07-24 0 0.920 0.920 0.930 0.920 1.040 384,000 359,560 0.9364 0.825 0.825 0.834 0.825 0.932 428,317 0.8395 -4.17%
2018-07-23 0 0.960 0.930 0.960 0.930 0.960 162,000 151,120 0.9328 0.861 0.834 0.861 0.834 0.861 180,696 0.8363 -3.03%
2018-07-20 0 0.990 0.910 0.990 0.910 0.990 68,000 65,380 0.9615 0.888 0.816 0.888 0.816 0.888 75,848 0.8620 2.06%
2018-07-19 0 0.970 0.900 0.970 0.970 1.000 96,000 93,560 0.9746 0.870 0.807 0.870 0.870 0.897 107,079 0.8737 2.11%
2018-07-18 0 0.950 0.870 0.960 0.930 1.020 64,000 61,740 0.9647 0.852 0.780 0.861 0.834 0.914 71,386 0.8649 2.15%
2018-07-17 0 0.930 0.910 0.930 0.920 0.930 54,000 49,800 0.9222 0.834 0.816 0.834 0.825 0.834 60,232 0.8268 -4.12%
2018-07-16 0 0.970 0.950 0.980 0.940 1.010 316,000 309,540 0.9796 0.870 0.852 0.879 0.843 0.905 352,469 0.8782 -3.00%
2018-07-13 0 1.000 1.000 1.010 0.900 1.200 1,480,000 1,513,660 1.0227 0.897 0.897 0.905 0.807 1.076 1,650,803 0.9169 19.05%
2018-07-12 0 0.840 0.830 0.850 0.830 0.880 28,000 24,120 0.8614 0.753 0.744 0.762 0.744 0.789 31,231 0.7723 1.20%
2018-07-11 0 0.830 0.800 0.850 0.830 0.850 142,000 119,380 0.8407 0.744 0.717 0.762 0.744 0.762 158,388 0.7537 -4.60%
2018-07-10 0 0.870 0.820 0.880 0.770 0.870 390,000 319,960 0.8204 0.780 0.735 0.789 0.690 0.780 435,009 0.7355 16.00%
2018-07-09 0 0.750 0.730 0.800 0.750 0.790 372,000 292,600 0.7866 0.672 0.654 0.717 0.672 0.708 414,932 0.7052 -5.06%
2018-07-06 0 0.790 0.790 0.800 0.790 0.800 140,000 111,500 0.7964 0.708 0.708 0.717 0.708 0.717 156,157 0.7140 -1.25%
2018-07-05 0 0.800 0.790 0.810 0.800 0.850 588,000 487,620 0.8293 0.717 0.708 0.726 0.717 0.762 655,860 0.7435 -8.05%
2018-07-04 0 0.870 0.830 0.880 0.800 0.870 2,240,000 1,861,320 0.8309 0.780 0.744 0.789 0.717 0.780 2,498,513 0.7450 -1.14%
2018-07-03 0 0.880 0.880 0.920 0.880 0.920 244,000 222,020 0.9099 0.789 0.789 0.825 0.789 0.825 272,159 0.8158 -7.37%
2018-06-29 0 0.950 0.920 0.950 0.900 0.960 700,000 648,000 0.9257 0.852 0.825 0.852 0.807 0.861 780,785 0.8299 0.00%
2018-06-28 0 0.950 0.940 0.950 0.920 1.090 192,000 190,220 0.9907 0.852 0.843 0.852 0.825 0.977 214,158 0.8882 3.26%
2018-06-27 0 0.920 0.920 0.940 0.920 1.000 528,000 503,660 0.9539 0.825 0.825 0.843 0.825 0.897 588,935 0.8552 -10.68%
2018-06-26 0 1.030 1.030 1.040 1.000 1.130 126,000 132,020 1.0478 0.923 0.923 0.932 0.897 1.013 140,541 0.9394 1.98%
2018-06-25 0 1.010 1.010 1.040 1.000 1.060 224,000 225,520 1.0068 0.905 0.905 0.932 0.897 0.950 249,851 0.9026 -3.81%
2018-06-22 0 1.050 1.030 1.070 1.010 1.120 82,000 85,680 1.0449 0.941 0.923 0.959 0.905 1.004 91,463 0.9368 0.96%
2018-06-21 0 1.040 1.010 1.040 1.040 1.050 12,000 12,500 1.0417 0.932 0.905 0.932 0.932 0.941 13,385 0.9339 -2.80%
2018-06-20 0 1.070 1.040 1.070 1.000 1.080 778,000 784,700 1.0086 0.959 0.932 0.959 0.897 0.968 867,787 0.9043 2.88%
2018-06-19 0 1.040 1.040 1.050 1.000 1.100 298,000 308,280 1.0345 0.932 0.932 0.941 0.897 0.986 332,392 0.9275 -5.45%
2018-06-15 0 1.100 1.050 1.120 1.030 1.100 482,000 512,580 1.0634 0.986 0.941 1.004 0.923 0.986 537,627 0.9534 -1.79%
2018-06-14 0 1.120 1.090 1.130 1.060 1.120 224,000 238,500 1.0647 1.004 0.977 1.013 0.950 1.004 249,851 0.9546 0.90%
2018-06-13 0 1.110 1.110 1.120 1.080 1.120 90,300 98,136 1.0868 0.995 0.995 1.004 0.968 1.004 100,721 0.9743 -5.13%
2018-06-12 0 1.170 1.120 1.180 1.150 1.170 20,000 23,360 1.1680 1.049 1.004 1.058 1.031 1.049 22,308 1.0472 -0.85%
2018-06-11 0 1.180 1.100 1.180 1.070 1.200 110,000 122,680 1.1153 1.058 0.986 1.058 0.959 1.076 122,695 0.9999 0.85%
2018-06-08 0 1.170 1.130 1.180 1.120 1.170 166,000 189,360 1.1407 1.049 1.013 1.058 1.004 1.049 185,158 1.0227 -2.50%
2018-06-07 0 1.200 1.150 1.200 1.200 1.210 20,000 24,100 1.2050 1.076 1.031 1.076 1.076 1.085 22,308 1.0803 0.84%
2018-06-06 0 1.190 1.190 1.200 1.150 1.210 290,000 338,220 1.1663 1.067 1.067 1.076 1.031 1.085 323,468 1.0456 2.59%
2018-06-05 0 1.160 1.170 1.180 1.070 1.180 218,000 242,740 1.1135 1.040 1.049 1.058 0.959 1.058 243,159 0.9983 1.75%
2018-06-04 0 1.140 1.070 1.150 1.000 1.140 1,152,000 1,254,760 1.0892 1.022 0.959 1.031 0.897 1.022 1,284,950 0.9765 0.00%
2018-06-01 0 1.140 1.110 1.150 1.070 1.150 528,000 597,120 1.1309 1.022 0.995 1.031 0.959 1.031 588,935 1.0139 -4.20%
2018-05-31 0 1.190 1.150 1.190 1.150 1.220 290,000 343,420 1.1842 1.067 1.031 1.067 1.031 1.094 323,468 1.0617 0.85%
2018-05-30 0 1.180 1.180 1.190 1.060 1.320 218,000 253,800 1.1642 1.058 1.058 1.067 0.950 1.183 243,159 1.0438 0.85%
2018-05-29 0 1.170 1.170 1.180 1.150 1.190 646,000 756,160 1.1705 1.049 1.049 1.058 1.031 1.067 720,553 1.0494 -5.65%
2018-05-28 0 1.240 1.220 1.240 1.160 1.240 402,000 485,840 1.2086 1.112 1.094 1.112 1.040 1.112 448,394 1.0835 -0.80%
2018-05-25 0 1.250 1.220 1.260 1.200 1.290 317,999 394,558 1.2408 1.121 1.094 1.130 1.076 1.157 354,699 1.1124 -0.79%
2018-05-24 0 1.260 1.230 1.280 1.190 1.300 1,054,001 1,312,281 1.2450 1.130 1.103 1.148 1.067 1.165 1,175,641 1.1162 1.61%
2018-05-23 0 1.240 1.240 1.270 1.240 1.310 1,423,925 1,809,378 1.2707 1.112 1.112 1.139 1.112 1.174 1,588,257 1.1392 -6.77%
2018-05-21 0 1.330 1.300 1.350 1.230 1.430 2,746,000 3,582,720 1.3047 1.192 1.165 1.210 1.103 1.282 3,062,910 1.1697 -2.21%
2018-05-18 0 1.360 1.360 1.390 1.240 1.580 15,148,000 21,975,860 1.4507 1.219 1.219 1.246 1.112 1.417 16,896,197 1.3006 5.43%
2018-05-17 0 1.290 1.290 1.310 1.100 1.400 5,424,000 6,939,560 1.2794 1.157 1.157 1.174 0.986 1.255 6,049,972 1.1470 9.32%
2018-05-16 0 1.180 1.170 1.200 1.130 1.330 5,499,000 6,629,120 1.2055 1.058 1.049 1.076 1.013 1.192 6,133,627 1.0808 -11.28%
2018-05-15 0 1.330 1.320 1.330 1.100 1.750 33,955,000 47,972,520 1.4128 1.192 1.183 1.192 0.986 1.569 37,873,670 1.2666 9.92%
2018-05-14 0 1.210 1.200 1.220 0.800 1.220 23,768,000 23,876,320 1.0046 1.085 1.076 1.094 0.717 1.094 26,511,011 0.9006 59.21%
2018-05-11 0 0.760 0.760 0.780 0.760 0.800 638,000 494,760 0.7755 0.681 0.681 0.699 0.681 0.717 711,630 0.6952 -7.32%
2018-05-10 0 0.820 0.800 0.820 0.800 0.860 624,000 514,660 0.8248 0.735 0.717 0.735 0.717 0.771 696,014 0.7394 -3.53%
2018-05-09 0 0.850 0.830 0.850 0.700 0.860 4,984,000 4,042,140 0.8110 0.762 0.744 0.762 0.628 0.771 5,559,192 0.7271 23.19%
2018-05-08 0 0.690 0.690 0.700 0.640 0.720 1,076,000 741,280 0.6889 0.619 0.619 0.628 0.574 0.646 1,200,179 0.6176 4.55%
2018-05-07 0 0.660 0.660 0.680 0.660 0.660 36,000 23,760 0.6600 0.592 0.592 0.610 0.592 0.592 40,155 0.5917 0.00%
2018-05-04 0 0.660 0.660 0.690 0.660 0.660 106,000 69,960 0.6600 0.592 0.592 0.619 0.592 0.592 118,233 0.5917 0.00%
2018-05-03 0 0.660 0.650 0.660 0.660 0.660 80,000 52,800 0.6600 0.592 0.583 0.592 0.592 0.592 89,233 0.5917 -1.49%
2018-05-02 0 0.670 0.660 0.690 0.670 0.670 38,000 25,460 0.6700 0.601 0.592 0.619 0.601 0.601 42,385 0.6007 0.00%
2018-04-30 0 0.670 0.660 0.680 0.670 0.690 490,000 331,660 0.6769 0.601 0.592 0.610 0.601 0.619 546,550 0.6068 1.52%
2018-04-27 0 0.660 0.650 0.680 0.650 0.690 386,000 258,960 0.6709 0.592 0.583 0.610 0.583 0.619 430,547 0.6015 -4.35%
2018-04-26 0 0.690 0.670 0.690 0.690 0.700 214,000 147,640 0.6899 0.619 0.601 0.619 0.619 0.628 238,697 0.6185 1.47%
2018-04-25 0 0.680 0.680 0.710 0.680 0.700 266,000 184,180 0.6924 0.610 0.610 0.637 0.610 0.628 296,698 0.6208 -1.45%
2018-04-24 0 0.690 0.690 0.700 0.690 0.710 242,000 168,520 0.6964 0.619 0.619 0.628 0.619 0.637 269,929 0.6243 -2.82%
2018-04-23 0 0.710 0.710 0.730 - - 0 0 - 0.637 0.637 0.654 - - 0 - 0.00%
2018-04-20 0 0.710 0.710 0.720 0.700 0.720 160,000 113,840 0.7115 0.637 0.637 0.646 0.628 0.646 178,465 0.6379 -1.39%
2018-04-19 0 0.720 0.720 0.750 0.720 0.740 494,000 357,980 0.7247 0.646 0.646 0.672 0.646 0.663 551,011 0.6497 0.00%
2018-04-18 0 0.720 0.720 0.740 0.720 0.750 96,000 70,500 0.7344 0.646 0.646 0.663 0.646 0.672 107,079 0.6584 -5.26%
2018-04-17 0 0.760 0.740 0.760 0.740 0.790 384,000 294,400 0.7667 0.681 0.663 0.681 0.663 0.708 428,317 0.6873 5.56%
2018-04-16 0 0.720 0.720 0.740 0.720 0.730 104,000 75,060 0.7217 0.646 0.646 0.663 0.646 0.654 116,002 0.6471 -2.70%
2018-04-13 0 0.740 0.740 0.760 0.740 0.780 396,000 299,720 0.7569 0.663 0.663 0.681 0.663 0.699 441,701 0.6786 1.37%
2018-04-12 0 0.730 0.730 0.760 - - 0 0 - 0.654 0.654 0.681 - - 0 - 0.00%
2018-04-11 0 0.730 0.730 0.750 0.730 0.750 652,000 482,380 0.7398 0.654 0.654 0.672 0.654 0.672 727,246 0.6633 -3.95%
2018-04-10 0 0.760 0.750 0.760 0.700 0.780 754,000 550,560 0.7302 0.681 0.672 0.681 0.628 0.699 841,017 0.6546 5.56%
2018-04-09 0 0.720 0.710 0.750 0.720 0.750 112,000 81,260 0.7255 0.646 0.637 0.672 0.646 0.672 124,926 0.6505 -4.00%
2018-04-06 0 0.750 0.750 0.770 0.750 0.750 46,000 34,500 0.7500 0.672 0.672 0.690 0.672 0.672 51,309 0.6724 1.35%
2018-04-04 0 0.740 0.740 0.760 0.720 0.770 84,000 62,820 0.7479 0.663 0.663 0.681 0.646 0.690 93,694 0.6705 -5.13%
2018-04-03 0 0.780 0.720 0.770 0.720 0.780 214,000 160,560 0.7503 0.699 0.646 0.690 0.646 0.699 238,697 0.6727 2.63%
2018-03-29 0 0.760 0.750 0.760 0.760 0.770 228,000 174,320 0.7646 0.681 0.672 0.681 0.681 0.690 254,313 0.6855 4.11%
2018-03-28 0 0.730 0.720 0.750 0.710 0.750 390,000 284,320 0.7290 0.654 0.646 0.672 0.637 0.672 435,009 0.6536 -1.35%
2018-03-27 0 0.740 0.740 0.760 0.700 0.780 1,110,000 821,520 0.7401 0.663 0.663 0.681 0.628 0.699 1,238,103 0.6635 -7.50%
2018-03-26 0 0.800 0.790 0.800 0.780 0.820 120,000 96,560 0.8047 0.717 0.708 0.717 0.699 0.735 133,849 0.7214 -1.23%
2018-03-23 0 0.810 0.810 0.820 0.740 0.820 836,000 640,660 0.7663 0.726 0.726 0.735 0.663 0.735 932,481 0.6870 3.85%
2018-03-22 0 0.780 0.780 0.800 0.770 0.820 386,000 308,060 0.7981 0.699 0.699 0.717 0.690 0.735 430,547 0.7155 -4.88%
2018-03-21 0 0.820 0.810 0.820 0.810 0.830 168,000 137,720 0.8198 0.735 0.726 0.735 0.726 0.744 187,389 0.7349 -1.20%
2018-03-20 0 0.830 0.820 0.830 0.820 0.840 188,000 155,900 0.8293 0.744 0.735 0.744 0.735 0.753 209,697 0.7435 0.00%
2018-03-19 0 0.830 0.830 0.860 0.820 0.830 68,000 56,240 0.8271 0.744 0.744 0.771 0.735 0.744 75,848 0.7415 0.00%
2018-03-16 0 0.830 0.830 0.860 0.830 0.870 336,000 282,740 0.8415 0.744 0.744 0.771 0.744 0.780 374,777 0.7544 -1.19%
2018-03-15 0 0.840 0.840 0.870 0.820 0.890 834,000 722,060 0.8658 0.753 0.753 0.780 0.735 0.798 930,250 0.7762 0.00%
2018-03-14 0 0.840 0.830 0.840 0.830 0.840 160,000 134,300 0.8394 0.753 0.744 0.753 0.744 0.753 178,465 0.7525 0.00%
2018-03-13 0 0.840 0.840 0.850 0.840 0.840 148,000 124,380 0.8404 0.753 0.753 0.762 0.753 0.753 165,080 0.7535 -2.33%
2018-03-12 0 0.860 0.840 0.860 0.820 0.870 1,306,000 1,089,680 0.8344 0.771 0.753 0.771 0.735 0.780 1,456,723 0.7480 1.18%
2018-03-09 0 0.850 0.840 0.850 0.840 0.860 374,000 320,100 0.8559 0.762 0.753 0.762 0.753 0.771 417,162 0.7673 -1.16%
2018-03-08 0 0.860 0.850 0.860 0.830 0.880 520,000 443,260 0.8524 0.771 0.762 0.771 0.744 0.789 580,012 0.7642 1.18%
2018-03-07 0 0.850 0.850 0.880 0.850 0.860 152,000 130,000 0.8553 0.762 0.762 0.789 0.762 0.771 169,542 0.7668 -1.16%
2018-03-06 0 0.860 0.860 0.880 0.850 0.900 618,000 533,420 0.8631 0.771 0.771 0.789 0.762 0.807 689,322 0.7738 1.18%
2018-03-05 0 0.850 0.850 0.870 0.850 0.880 466,000 401,860 0.8624 0.762 0.762 0.780 0.762 0.789 519,780 0.7731 -2.30%
2018-03-02 0 0.870 0.880 0.890 0.860 0.910 686,000 607,340 0.8853 0.780 0.789 0.798 0.771 0.816 765,170 0.7937 -4.40%
2018-03-01 0 0.910 0.910 0.920 0.840 1.080 8,284,000 7,752,680 0.9359 0.816 0.816 0.825 0.753 0.968 9,240,038 0.8390 4.60%
2018-02-28 0 0.870 0.860 0.870 0.810 0.870 1,374,000 1,147,720 0.8353 0.780 0.771 0.780 0.726 0.780 1,532,570 0.7489 2.35%
2018-02-27 0 0.850 0.850 0.860 0.810 0.890 1,504,000 1,283,500 0.8534 0.762 0.762 0.771 0.726 0.798 1,677,573 0.7651 -2.30%
2018-02-26 0 0.870 0.860 0.880 0.830 0.900 3,008,000 2,586,480 0.8599 0.780 0.771 0.789 0.744 0.807 3,355,147 0.7709 -5.43%
2018-02-23 0 0.920 0.900 0.910 0.800 1.020 17,782,000 15,798,800 0.8885 0.825 0.807 0.816 0.717 0.914 19,834,181 0.7965 -12.38%
2018-02-22 0 1.050 1.020 1.050 0.980 1.150 5,468,000 5,639,260 1.0313 0.941 0.914 0.941 0.879 1.031 6,099,050 0.9246 -0.94%
2018-02-21 0 1.060 1.060 1.120 1.050 1.200 368,000 422,180 1.1472 0.950 0.950 1.004 0.941 1.076 410,470 1.0285 -7.83%
2018-02-20 0 1.150 1.150 1.160 1.120 1.160 82,000 93,860 1.1446 1.031 1.031 1.040 1.004 1.040 91,463 1.0262 3.60%
2018-02-15 0 1.110 1.110 1.140 1.110 1.130 66,000 73,900 1.1197 0.995 0.995 1.022 0.995 1.013 73,617 1.0038 -1.77%
2018-02-14 0 1.130 1.110 1.130 1.090 1.130 90,000 99,560 1.1062 1.013 0.995 1.013 0.977 1.013 100,387 0.9918 4.63%
2018-02-13 0 1.080 1.070 1.100 1.060 1.090 144,000 153,940 1.0690 0.968 0.959 0.986 0.950 0.977 160,619 0.9584 -0.92%
2018-02-12 0 1.090 1.070 1.100 1.070 1.120 116,000 128,540 1.1081 0.977 0.959 0.986 0.959 1.004 129,387 0.9935 0.00%
2018-02-09 0 1.090 1.070 1.090 1.040 1.090 366,000 389,520 1.0643 0.977 0.959 0.977 0.932 0.977 408,239 0.9541 0.00%
2018-02-08 0 1.090 1.090 1.100 1.060 1.100 212,000 230,500 1.0873 0.977 0.977 0.986 0.950 0.986 236,466 0.9748 -0.91%
2018-02-07 0 1.100 1.100 1.120 1.100 1.160 266,000 295,160 1.1096 0.986 0.986 1.004 0.986 1.040 296,698 0.9948 -4.35%
2018-02-06 0 1.150 1.140 1.150 1.080 1.170 770,000 872,200 1.1327 1.031 1.022 1.031 0.968 1.049 858,864 1.0155 -1.71%
2018-02-05 0 1.170 1.170 1.220 1.000 1.230 282,000 326,540 1.1579 1.049 1.049 1.094 0.897 1.103 314,545 1.0381 -3.31%
2018-02-02 0 1.210 1.210 1.270 1.190 1.330 154,000 193,600 1.2571 1.085 1.085 1.139 1.067 1.192 171,773 1.1271 -1.63%
2018-02-01 0 1.230 1.190 1.230 1.130 1.260 238,000 291,020 1.2228 1.103 1.067 1.103 1.013 1.130 265,467 1.0963 0.00%
2018-01-31 0 1.230 1.200 1.270 - - 0 0 - 1.103 1.076 1.139 - - 0 - 0.00%
2018-01-30 0 1.230 1.230 1.280 1.220 1.270 62,000 77,100 1.2435 1.103 1.103 1.148 1.094 1.139 69,155 1.1149 -3.91%
2018-01-29 0 1.280 1.260 1.290 1.250 1.340 128,000 163,200 1.2750 1.148 1.130 1.157 1.121 1.201 142,772 1.1431 0.00%
2018-01-26 0 1.280 1.280 1.320 1.280 1.360 318,000 417,540 1.3130 1.148 1.148 1.183 1.148 1.219 354,700 1.1772 0.00%
2018-01-25 0 1.280 1.250 1.290 1.230 1.350 194,000 244,400 1.2598 1.148 1.121 1.157 1.103 1.210 216,389 1.1294 1.59%
2018-01-24 0 1.260 1.260 1.290 1.250 1.290 280,000 351,520 1.2554 1.130 1.130 1.157 1.121 1.157 312,314 1.1255 -2.33%
2018-01-23 0 1.290 1.280 1.290 1.210 1.360 544,000 705,420 1.2967 1.157 1.148 1.157 1.085 1.219 606,782 1.1626 1.57%
2018-01-22 0 1.270 1.250 1.270 1.250 1.300 456,000 586,600 1.2864 1.139 1.121 1.139 1.121 1.165 508,626 1.1533 -4.51%
2018-01-19 0 1.330 1.320 1.340 1.240 1.490 3,222,000 4,396,260 1.3645 1.192 1.183 1.201 1.112 1.336 3,593,844 1.2233 9.02%
2018-01-18 0 1.220 1.210 1.230 1.160 1.270 422,000 520,720 1.2339 1.094 1.085 1.103 1.040 1.139 470,702 1.1063 0.83%
2018-01-17 0 1.210 1.210 1.230 1.210 1.260 390,000 480,900 1.2331 1.085 1.085 1.103 1.085 1.130 435,009 1.1055 0.00%
2018-01-16 0 1.210 1.200 1.230 1.090 1.290 728,000 868,260 1.1927 1.085 1.076 1.103 0.977 1.157 812,017 1.0693 9.01%
2018-01-15 0 1.110 1.110 1.120 1.110 1.120 136,000 151,860 1.1166 0.995 0.995 1.004 0.995 1.004 151,695 1.0011 -0.89%
2018-01-12 0 1.120 1.110 1.120 1.100 1.130 74,000 81,980 1.1078 1.004 0.995 1.004 0.986 1.013 82,540 0.9932 -0.88%
2018-01-11 0 1.130 1.130 1.160 1.130 1.130 26,000 29,380 1.1300 1.013 1.013 1.040 1.013 1.013 29,001 1.0131 0.00%
2018-01-10 0 1.130 1.130 1.150 1.120 1.150 88,000 99,780 1.1339 1.013 1.013 1.031 1.004 1.031 98,156 1.0165 -1.74%
2018-01-09 0 1.150 1.140 1.160 1.100 1.150 40,000 44,720 1.1180 1.031 1.022 1.040 0.986 1.031 44,616 1.0023 1.77%
2018-01-08 0 1.130 1.130 1.140 1.120 1.140 110,000 123,980 1.1271 1.013 1.013 1.022 1.004 1.022 122,695 1.0105 0.00%
2018-01-05 0 1.130 1.130 1.150 1.130 1.150 70,000 79,760 1.1394 1.013 1.013 1.031 1.013 1.031 78,079 1.0215 -1.74%
2018-01-04 0 1.150 1.140 1.170 1.150 1.180 84,000 97,880 1.1652 1.031 1.022 1.049 1.031 1.058 93,694 1.0447 -0.86%
2018-01-03 0 1.160 1.150 1.180 1.100 1.250 790,000 924,440 1.1702 1.040 1.031 1.058 0.986 1.121 881,172 1.0491 2.65%
2018-01-02 0 1.130 1.120 1.130 1.130 1.180 164,000 187,340 1.1423 1.013 1.004 1.013 1.013 1.058 182,927 1.0241 2.73%
2017-12-29 0 1.100 1.080 1.110 1.070 1.120 122,000 132,300 1.0844 0.986 0.968 0.995 0.959 1.004 136,080 0.9722 -1.79%
2017-12-28 0 1.120 1.120 1.140 1.120 1.130 104,000 116,520 1.1204 1.004 1.004 1.022 1.004 1.013 116,002 1.0045 0.00%
2017-12-27 0 1.120 1.120 1.130 1.110 1.130 168,000 188,280 1.1207 1.004 1.004 1.013 0.995 1.013 187,389 1.0048 0.00%
2017-12-22 0 1.120 1.120 1.140 1.080 1.120 100,000 110,060 1.1006 1.004 1.004 1.022 0.968 1.004 111,541 0.9867 0.00%
2017-12-21 0 1.120 1.100 1.120 1.080 1.130 178,000 194,760 1.0942 1.004 0.986 1.004 0.968 1.013 198,543 0.9809 2.75%
2017-12-20 0 1.090 1.090 1.140 1.040 1.040 8,000 8,320 1.0400 0.977 0.977 1.022 0.932 0.932 8,923 0.9324 -4.39%
2017-12-19 0 1.140 1.110 1.180 - - 0 0 - 1.022 0.995 1.058 - - 0 - 0.00%
2017-12-18 0 1.140 1.140 1.170 1.140 1.150 126,000 143,920 1.1422 1.022 1.022 1.049 1.022 1.031 140,541 1.0240 0.00%
2017-12-15 0 1.140 1.140 1.180 1.140 1.150 28,000 32,060 1.1450 1.022 1.022 1.058 1.022 1.031 31,231 1.0265 -0.87%
2017-12-14 0 1.150 1.140 1.160 1.150 1.150 14,000 16,100 1.1500 1.031 1.022 1.040 1.031 1.031 15,616 1.0310 -1.71%
2017-12-13 0 1.170 1.170 1.180 1.160 1.210 156,000 186,420 1.1950 1.049 1.049 1.058 1.040 1.085 174,004 1.0714 1.74%
2017-12-12 0 1.150 1.150 1.190 1.130 1.150 112,000 128,040 1.1432 1.031 1.031 1.067 1.013 1.031 124,926 1.0249 0.88%
2017-12-11 0 1.140 1.140 1.150 1.070 1.180 298,000 336,340 1.1287 1.022 1.022 1.031 0.959 1.058 332,392 1.0119 6.54%
2017-12-08 0 1.070 1.070 1.080 1.070 1.140 440,000 486,920 1.1066 0.959 0.959 0.968 0.959 1.022 490,779 0.9921 -6.14%
2017-12-07 0 1.140 1.120 1.140 1.110 1.190 420,000 476,800 1.1352 1.022 1.004 1.022 0.995 1.067 468,471 1.0178 -0.87%
2017-12-06 0 1.150 1.150 1.160 1.110 1.190 174,300 197,670 1.1341 1.031 1.031 1.040 0.995 1.067 194,416 1.0167 3.60%
2017-12-05 0 1.110 1.100 1.140 1.100 1.160 262,000 297,680 1.1362 0.995 0.986 1.022 0.986 1.040 292,237 1.0186 -4.31%
2017-12-04 0 1.160 1.160 1.180 1.160 1.170 118,000 136,960 1.1607 1.040 1.040 1.058 1.040 1.049 131,618 1.0406 -1.69%
2017-12-01 0 1.180 1.180 1.220 1.180 1.230 1,020,000 1,244,620 1.2202 1.058 1.058 1.094 1.058 1.103 1,137,716 1.0940 -2.48%
2017-11-30 0 1.210 1.200 1.240 1.150 1.240 228,000 277,560 1.2174 1.085 1.076 1.112 1.031 1.112 254,313 1.0914 2.54%
2017-11-29 0 1.180 1.170 1.190 1.180 1.220 166,000 198,320 1.1947 1.058 1.049 1.067 1.058 1.094 185,158 1.0711 0.00%
2017-11-28 0 1.180 1.150 1.180 1.140 1.210 464,700 541,278 1.1648 1.058 1.031 1.058 1.022 1.085 518,330 1.0443 -2.48%
2017-11-27 0 1.210 1.210 1.230 1.200 1.280 1,024,000 1,243,640 1.2145 1.085 1.085 1.103 1.076 1.148 1,142,178 1.0888 -6.92%
2017-11-24 0 1.300 1.290 1.310 1.260 1.330 314,000 407,420 1.2975 1.165 1.157 1.174 1.130 1.192 350,238 1.1633 -2.99%
2017-11-23 0 1.340 1.320 1.340 1.270 1.510 3,735,000 5,079,160 1.3599 1.201 1.183 1.201 1.139 1.354 4,166,048 1.2192 -6.29%
2017-11-22 0 1.430 1.440 1.450 1.050 1.450 8,346,000 10,817,420 1.2961 1.282 1.291 1.300 0.941 1.300 9,309,193 1.1620 33.64%
2017-11-21 0 1.070 1.070 1.080 1.000 1.150 3,032,000 3,166,500 1.0444 0.959 0.959 0.968 0.897 1.031 3,381,916 0.9363 -8.55%
2017-11-20 0 1.170 1.150 1.170 1.150 1.260 1,814,000 2,154,280 1.1876 1.049 1.031 1.049 1.031 1.130 2,023,350 1.0647 -7.87%
2017-11-17 0 1.270 1.270 1.280 1.250 1.340 764,000 971,120 1.2711 1.139 1.139 1.148 1.121 1.201 852,172 1.1396 -3.79%
2017-11-16 0 1.320 1.300 1.330 1.290 1.360 200,000 261,720 1.3086 1.183 1.165 1.192 1.157 1.219 223,082 1.1732 -2.94%
2017-11-15 0 1.360 1.360 1.390 1.330 1.410 216,000 293,520 1.3589 1.219 1.219 1.246 1.192 1.264 240,928 1.2183 -3.55%
2017-11-14 0 1.410 1.380 1.410 1.370 1.420 402,000 559,880 1.3927 1.264 1.237 1.264 1.228 1.273 448,394 1.2486 3.68%
2017-11-13 0 1.360 1.360 1.390 1.350 1.470 1,302,000 1,806,140 1.3872 1.219 1.219 1.246 1.210 1.318 1,452,261 1.2437 -8.72%
2017-11-10 0 1.490 1.450 1.500 1.440 1.500 382,000 564,320 1.4773 1.336 1.300 1.345 1.291 1.345 426,086 1.3244 0.00%
2017-11-09 0 1.490 1.470 1.500 1.420 1.520 1,814,000 2,658,300 1.4654 1.336 1.318 1.345 1.273 1.363 2,023,350 1.3138 -5.10%
2017-11-08 0 1.570 1.570 1.600 1.560 1.570 106,000 166,120 1.5672 1.408 1.408 1.434 1.399 1.408 118,233 1.4050 -2.48%
2017-11-07 0 1.610 1.600 1.610 1.570 1.610 136,000 217,140 1.5966 1.443 1.434 1.443 1.408 1.443 151,695 1.4314 2.55%
2017-11-06 0 1.570 1.570 1.590 1.570 1.610 112,000 177,900 1.5884 1.408 1.408 1.425 1.408 1.443 124,926 1.4240 -2.48%
2017-11-03 0 1.610 1.610 1.640 1.580 1.660 460,000 740,400 1.6096 1.443 1.443 1.470 1.417 1.488 513,088 1.4430 -2.42%
2017-11-02 0 1.650 1.580 1.650 1.580 1.650 468,000 751,120 1.6050 1.479 1.417 1.479 1.417 1.479 522,011 1.4389 1.85%
2017-11-01 0 1.620 1.610 1.630 1.590 1.660 634,000 1,026,000 1.6183 1.452 1.443 1.461 1.425 1.488 707,169 1.4509 2.53%
2017-10-31 0 1.580 1.590 1.640 1.540 1.680 1,200,000 1,941,680 1.6181 1.417 1.425 1.470 1.381 1.506 1,338,489 1.4507 -1.86%
2017-10-30 0 1.610 1.600 1.610 1.520 1.820 2,974,000 4,872,580 1.6384 1.443 1.434 1.443 1.363 1.632 3,317,223 1.4689 -11.54%
2017-10-27 0 1.820 1.820 1.840 1.810 2.060 4,110,000 7,970,040 1.9392 1.632 1.632 1.650 1.623 1.847 4,584,326 1.7385 -9.45%
2017-10-26 0 2.010 2.000 2.020 1.980 2.080 740,000 1,515,180 2.0475 1.802 1.793 1.811 1.775 1.865 825,402 1.8357 -1.47%
2017-10-25 0 2.040 2.020 2.040 2.000 2.050 136,000 275,360 2.0247 1.829 1.811 1.829 1.793 1.838 151,695 1.8152 0.00%
2017-10-24 0 2.040 2.040 2.080 2.010 2.100 2,618,000 5,444,800 2.0798 1.829 1.829 1.865 1.802 1.883 2,920,137 1.8646 2.00%
2017-10-23 0 2.000 1.990 2.000 1.960 2.060 1,838,000 3,674,580 1.9992 1.793 1.784 1.793 1.757 1.847 2,050,119 1.7924 -2.91%
2017-10-20 0 2.060 2.060 2.090 2.060 2.100 3,056,000 6,376,720 2.0866 1.847 1.847 1.874 1.847 1.883 3,408,686 1.8707 0.00%
2017-10-19 0 2.060 2.030 2.060 2.000 2.060 642,000 1,310,460 2.0412 1.847 1.820 1.847 1.793 1.847 716,092 1.8300 -1.90%
2017-10-18 0 2.100 2.100 2.130 2.070 2.120 2,080,000 4,374,180 2.1030 1.883 1.883 1.910 1.856 1.901 2,320,048 1.8854 -1.41%
2017-10-17 0 2.130 2.090 2.140 2.090 2.140 70,000 148,140 2.1163 1.910 1.874 1.919 1.874 1.919 78,079 1.8973 2.40%
2017-10-16 0 2.080 2.080 2.110 2.080 2.190 1,572,000 3,400,460 2.1631 1.865 1.865 1.892 1.865 1.963 1,753,421 1.9393 -1.42%
2017-10-13 0 2.110 2.110 2.130 2.070 2.110 220,000 463,720 2.1078 1.892 1.892 1.910 1.856 1.892 245,390 1.8897 -0.94%
2017-10-12 0 2.130 2.080 2.130 2.060 2.140 1,746,000 3,655,580 2.0937 1.910 1.865 1.910 1.847 1.919 1,947,502 1.8771 -0.47%
2017-10-11 0 2.140 2.130 2.150 2.130 2.250 74,000 158,480 2.1416 1.919 1.910 1.928 1.910 2.017 82,540 1.9200 -1.38%
2017-10-10 0 2.170 2.140 2.180 2.130 2.200 1,282,000 2,802,380 2.1859 1.945 1.919 1.954 1.910 1.972 1,429,953 1.9598 0.93%
2017-10-09 0 2.150 2.130 2.180 2.130 2.180 120,000 258,340 2.1528 1.928 1.910 1.954 1.910 1.954 133,849 1.9301 -1.38%
2017-10-06 0 2.180 2.150 2.190 2.120 2.200 1,138,000 2,491,340 2.1892 1.954 1.928 1.963 1.901 1.972 1,269,334 1.9627 1.40%
2017-10-04 0 2.150 2.150 2.190 2.150 2.170 60,000 130,000 2.1667 1.928 1.928 1.963 1.928 1.945 66,924 1.9425 0.47%
2017-10-03 0 2.140 2.140 2.200 2.100 2.240 1,332,000 2,939,960 2.2072 1.919 1.919 1.972 1.883 2.008 1,485,723 1.9788 -1.38%
2017-09-29 0 2.170 2.100 2.170 2.170 2.190 144,000 313,420 2.1765 1.945 1.883 1.945 1.945 1.963 160,619 1.9513 0.00%
2017-09-28 0 2.170 2.170 2.200 2.110 2.190 30,000 65,280 2.1760 1.945 1.945 1.972 1.892 1.963 33,462 1.9509 0.00%
2017-09-27 0 2.170 2.170 2.200 2.160 2.170 120,000 260,380 2.1698 1.945 1.945 1.972 1.937 1.945 133,849 1.9453 0.00%
2017-09-26 0 2.170 2.120 2.170 2.060 2.190 2,512,000 5,418,240 2.1569 1.945 1.901 1.945 1.847 1.963 2,801,904 1.9338 2.36%
2017-09-25 0 2.120 2.120 2.140 2.030 2.160 858,000 1,818,100 2.1190 1.901 1.901 1.919 1.820 1.937 957,020 1.8998 -1.85%
2017-09-22 0 2.160 2.150 2.160 2.120 2.190 1,712,000 3,680,660 2.1499 1.937 1.928 1.937 1.901 1.963 1,909,578 1.9275 -0.92%
2017-09-21 0 2.180 2.170 2.200 2.160 2.210 358,000 781,180 2.1821 1.954 1.945 1.972 1.937 1.981 399,316 1.9563 -0.91%
2017-09-20 0 2.200 2.200 2.210 2.200 2.220 172,000 380,260 2.2108 1.972 1.972 1.981 1.972 1.990 191,850 1.9821 -0.90%
2017-09-19 0 2.220 2.220 2.280 2.190 2.230 154,000 342,080 2.2213 1.990 1.990 2.044 1.963 1.999 171,773 1.9915 0.91%
2017-09-18 0 2.200 2.200 2.230 2.200 2.280 132,000 296,740 2.2480 1.972 1.972 1.999 1.972 2.044 147,234 2.0154 -3.51%
2017-09-15 0 2.280 2.230 2.280 2.190 2.300 614,000 1,370,340 2.2318 2.044 1.999 2.044 1.963 2.062 684,860 2.0009 2.70%
2017-09-14 0 2.220 2.220 2.260 2.180 2.440 3,154,000 7,177,080 2.2755 1.990 1.990 2.026 1.954 2.188 3,517,996 2.0401 -4.31%
2017-09-13 0 2.320 2.310 2.370 2.310 2.370 356,000 834,480 2.3440 2.080 2.071 2.125 2.071 2.125 397,085 2.1015 -4.53%
2017-09-12 0 2.430 2.340 2.410 2.140 2.470 4,818,000 11,435,620 2.3735 2.179 2.098 2.161 1.919 2.214 5,374,035 2.1279 1.25%
2017-09-11 0 2.400 2.350 2.450 2.330 2.450 254,000 601,780 2.3692 2.152 2.107 2.197 2.089 2.197 283,314 2.1241 0.42%
2017-09-08 0 2.390 2.330 2.390 2.320 2.400 158,000 370,460 2.3447 2.143 2.089 2.143 2.080 2.152 176,234 2.1021 -0.42%
2017-09-07 0 2.400 2.340 2.430 2.340 2.430 304,000 724,400 2.3829 2.152 2.098 2.179 2.098 2.179 339,084 2.1363 -1.64%
2017-09-06 0 2.440 2.310 2.450 2.280 2.450 368,000 874,840 2.3773 2.188 2.071 2.197 2.044 2.197 410,470 2.1313 3.83%
2017-09-05 0 2.350 2.350 2.390 2.300 2.500 3,108,000 7,637,720 2.4574 2.107 2.107 2.143 2.062 2.241 3,466,687 2.2032 -1.26%
2017-09-04 0 2.380 2.320 2.380 2.340 2.430 436,000 1,041,420 2.3886 2.134 2.080 2.134 2.098 2.179 486,318 2.1414 0.00%
2017-09-01 0 2.380 2.380 2.440 2.380 2.470 2,342,000 5,709,000 2.4377 2.134 2.134 2.188 2.134 2.214 2,612,285 2.1854 -0.42%
2017-08-31 0 2.390 2.380 2.400 2.290 2.400 478,000 1,110,560 2.3233 2.143 2.134 2.152 2.053 2.152 533,165 2.0830 0.84%
2017-08-30 0 2.370 2.330 2.370 2.170 2.400 1,330,000 3,071,140 2.3091 2.125 2.089 2.125 1.945 2.152 1,483,492 2.0702 -1.25%
2017-08-29 0 2.400 2.270 2.400 2.230 2.460 592,000 1,383,320 2.3367 2.152 2.035 2.152 1.999 2.205 660,321 2.0949 0.42%
2017-08-28 0 2.390 2.400 2.420 2.380 2.500 1,758,000 4,292,360 2.4416 2.143 2.152 2.170 2.134 2.241 1,960,887 2.1890 -4.40%
2017-08-25 0 2.500 2.490 2.500 2.460 2.560 1,594,000 4,009,080 2.5151 2.241 2.232 2.241 2.205 2.295 1,777,960 2.2549 0.40%
2017-08-24 0 2.490 2.520 2.530 2.370 2.630 6,952,000 17,396,660 2.5024 2.232 2.259 2.268 2.125 2.358 7,754,315 2.2435 8.26%
2017-08-22 0 2.300 2.290 2.300 2.270 2.410 2,306,000 5,409,640 2.3459 2.062 2.053 2.062 2.035 2.161 2,572,130 2.1032 -2.95%
2017-08-21 0 2.370 2.360 2.370 2.360 2.500 2,146,000 5,133,580 2.3922 2.125 2.116 2.125 2.116 2.241 2,393,665 2.1447 0.00%
2017-08-18 0 2.370 2.270 2.390 2.130 2.480 3,190,000 7,204,960 2.2586 2.125 2.035 2.143 1.910 2.223 3,558,151 2.0249 9.72%
2017-08-17 0 2.160 2.130 2.160 2.130 2.170 368,000 792,200 2.1527 1.937 1.910 1.937 1.910 1.945 410,470 1.9300 1.41%
2017-08-16 0 2.130 2.130 2.160 2.120 2.170 1,086,000 2,351,500 2.1653 1.910 1.910 1.937 1.901 1.945 1,211,333 1.9413 0.95%
2017-08-15 0 2.110 2.100 2.170 2.100 2.160 158,000 335,020 2.1204 1.892 1.883 1.945 1.883 1.937 176,234 1.9010 -1.40%
2017-08-14 0 2.140 2.120 2.140 2.100 2.150 444,000 949,380 2.1382 1.919 1.901 1.919 1.883 1.928 495,241 1.9170 0.94%
2017-08-11 0 2.120 2.100 2.120 2.100 2.170 424,000 897,020 2.1156 1.901 1.883 1.901 1.883 1.945 472,933 1.8967 -2.30%
2017-08-10 0 2.170 2.160 2.170 2.130 2.250 1,730,000 3,810,460 2.2026 1.945 1.937 1.945 1.910 2.017 1,929,655 1.9747 0.00%
2017-08-09 0 2.170 2.170 2.190 2.160 2.280 710,000 1,561,640 2.1995 1.945 1.945 1.963 1.937 2.044 791,940 1.9719 0.93%
2017-08-08 0 2.150 2.150 2.170 2.130 2.170 998,000 2,142,020 2.1463 1.928 1.928 1.945 1.910 1.945 1,113,177 1.9242 1.90%
2017-08-07 0 2.110 2.110 2.130 2.110 2.170 268,000 577,480 2.1548 1.892 1.892 1.910 1.892 1.945 298,929 1.9318 0.00%
2017-08-04 0 2.110 2.110 2.150 2.110 2.170 78,000 167,240 2.1441 1.892 1.892 1.928 1.892 1.945 87,002 1.9223 -0.47%
2017-08-03 0 2.120 2.110 2.130 2.120 2.210 894,000 1,968,120 2.2015 1.901 1.892 1.910 1.901 1.981 997,175 1.9737 -1.40%
2017-08-02 0 2.150 2.110 2.170 2.100 2.180 226,000 479,040 2.1196 1.928 1.892 1.945 1.883 1.954 252,082 1.9003 0.94%
2017-08-01 0 2.130 2.130 2.160 2.130 2.190 606,000 1,319,340 2.1771 1.910 1.910 1.937 1.910 1.963 675,937 1.9519 -1.39%
2017-07-31 0 2.160 2.150 2.160 2.140 2.230 432,000 947,980 2.1944 1.937 1.928 1.937 1.919 1.999 481,856 1.9674 2.86%
2017-07-28 0 2.100 2.090 2.120 2.090 2.120 102,000 214,720 2.1051 1.883 1.874 1.901 1.874 1.901 113,772 1.8873 -3.67%
2017-07-27 0 2.180 2.080 2.180 2.110 2.190 296,000 639,360 2.1600 1.954 1.865 1.954 1.892 1.963 330,161 1.9365 3.32%
2017-07-26 0 2.110 2.110 2.150 2.110 2.180 370,000 795,860 2.1510 1.892 1.892 1.928 1.892 1.954 412,701 1.9284 -1.40%
2017-07-25 0 2.140 2.120 2.140 2.060 2.200 512,000 1,111,220 2.1704 1.919 1.901 1.919 1.847 1.972 571,089 1.9458 0.00%
2017-07-24 0 2.140 2.140 2.150 2.090 2.240 564,000 1,223,700 2.1697 1.919 1.919 1.928 1.874 2.008 629,090 1.9452 1.42%
2017-07-21 0 2.110 2.040 2.110 2.110 2.190 458,000 986,060 2.1530 1.892 1.829 1.892 1.892 1.963 510,857 1.9302 0.00%
2017-07-20 0 2.110 2.070 2.110 2.020 2.150 222,000 466,800 2.1027 1.892 1.856 1.892 1.811 1.928 247,621 1.8851 2.43%
2017-07-19 0 2.060 2.060 2.100 2.060 2.140 106,000 222,060 2.0949 1.847 1.847 1.883 1.847 1.919 118,233 1.8782 -2.37%
2017-07-18 0 2.110 2.060 2.110 2.070 2.110 86,000 179,640 2.0888 1.892 1.847 1.892 1.856 1.892 95,925 1.8727 -0.47%
2017-07-17 0 2.120 2.070 2.120 2.060 2.120 178,000 369,220 2.0743 1.901 1.856 1.901 1.847 1.901 198,543 1.8597 -2.30%
2017-07-14 0 2.170 2.150 2.180 2.060 2.260 624,000 1,343,920 2.1537 1.945 1.928 1.954 1.847 2.026 696,014 1.9309 6.37%
2017-07-13 0 2.040 2.040 2.060 1.990 2.070 238,000 480,260 2.0179 1.829 1.829 1.847 1.784 1.856 265,467 1.8091 1.49%
2017-07-12 0 2.010 2.010 2.020 2.000 2.060 320,000 650,240 2.0320 1.802 1.802 1.811 1.793 1.847 356,930 1.8218 -2.43%
2017-07-11 0 2.060 2.020 2.060 2.010 2.080 60,000 121,920 2.0320 1.847 1.811 1.847 1.802 1.865 66,924 1.8218 0.98%
2017-07-10 0 2.040 2.040 2.070 2.040 2.090 68,000 139,280 2.0482 1.829 1.829 1.856 1.829 1.874 75,848 1.8363 -2.39%
2017-07-07 0 2.090 2.050 2.100 2.030 2.090 268,000 547,200 2.0418 1.874 1.838 1.883 1.820 1.874 298,929 1.8305 0.48%
2017-07-06 0 2.080 2.040 2.080 2.080 2.100 306,000 639,480 2.0898 1.865 1.829 1.865 1.865 1.883 341,315 1.8736 -0.48%
2017-07-05 0 2.090 2.000 2.090 2.060 2.090 238,000 492,240 2.0682 1.874 1.793 1.874 1.847 1.874 265,467 1.8542 -0.48%
2017-07-04 0 2.100 2.030 2.100 2.010 2.140 360,000 739,000 2.0528 1.883 1.820 1.883 1.802 1.919 401,547 1.8404 1.45%
2017-07-03 0 2.070 2.070 2.110 2.020 2.140 380,000 786,220 2.0690 1.856 1.856 1.892 1.811 1.919 423,855 1.8549 -3.72%
2017-06-30 0 2.150 2.060 2.150 2.010 2.150 332,000 696,080 2.0966 1.928 1.847 1.928 1.802 1.928 370,315 1.8797 1.42%
2017-06-29 0 2.120 2.080 2.140 2.080 2.160 434,000 915,020 2.1083 1.901 1.865 1.919 1.865 1.937 484,087 1.8902 1.92%
2017-06-28 0 2.080 2.030 2.080 1.890 2.080 1,482,000 2,932,560 1.9788 1.865 1.820 1.865 1.694 1.865 1,653,034 1.7740 2.46%
2017-06-27 0 2.030 2.030 2.050 2.000 2.090 674,000 1,371,560 2.0350 1.820 1.820 1.838 1.793 1.874 751,785 1.8244 -2.40%
2017-06-26 0 2.080 2.080 2.140 2.080 2.170 160,000 337,060 2.1066 1.865 1.865 1.919 1.865 1.945 178,465 1.8887 -1.42%
2017-06-23 0 2.110 2.110 2.130 2.100 2.130 194,000 410,440 2.1157 1.892 1.892 1.910 1.883 1.910 216,389 1.8968 0.48%
2017-06-22 0 2.100 2.100 2.130 2.100 2.150 28,000 59,660 2.1307 1.883 1.883 1.910 1.883 1.928 31,231 1.9103 -2.33%
2017-06-21 0 2.150 2.110 2.150 2.100 2.180 96,000 206,360 2.1496 1.928 1.892 1.928 1.883 1.954 107,079 1.9272 0.00%
2017-06-20 0 2.150 2.130 2.160 2.130 2.180 106,000 229,000 2.1604 1.928 1.910 1.937 1.910 1.954 118,233 1.9368 -0.46%
2017-06-19 0 2.160 2.160 2.180 2.080 2.290 596,000 1,267,960 2.1274 1.937 1.937 1.954 1.865 2.053 664,783 1.9073 -3.57%
2017-06-16 0 2.240 2.180 2.240 2.170 2.240 200,000 438,480 2.1924 2.008 1.954 2.008 1.945 2.008 223,082 1.9656 1.36%
2017-06-15 0 2.210 2.180 2.210 2.180 2.210 188,000 412,680 2.1951 1.981 1.954 1.981 1.954 1.981 209,697 1.9680 -0.90%
2017-06-14 0 2.230 2.230 2.300 2.180 2.270 118,000 262,260 2.2225 1.999 1.999 2.062 1.954 2.035 131,618 1.9926 0.90%
2017-06-13 0 2.210 2.200 2.280 2.200 2.210 108,000 238,540 2.2087 1.981 1.972 2.044 1.972 1.981 120,464 1.9802 0.45%
2017-06-12 0 2.200 2.200 2.210 2.180 2.300 62,000 137,020 2.2100 1.972 1.972 1.981 1.954 2.062 69,155 1.9813 -1.35%
2017-06-09 0 2.230 2.230 2.300 2.210 2.300 126,000 283,140 2.2471 1.999 1.999 2.062 1.981 2.062 140,541 2.0146 -3.04%
2017-06-08 0 2.300 2.260 2.300 2.300 2.340 50,000 116,760 2.3352 2.062 2.026 2.062 2.062 2.098 55,770 2.0936 -2.13%
2017-06-07 0 2.350 2.300 2.360 2.300 2.380 102,000 236,780 2.3214 2.107 2.062 2.116 2.062 2.134 113,772 2.0812 -2.08%
2017-06-06 0 2.400 2.310 2.430 2.260 2.430 290,000 685,680 2.3644 2.152 2.071 2.179 2.026 2.179 323,468 2.1198 2.13%
2017-06-05 0 2.350 2.280 2.350 2.260 2.350 264,000 609,860 2.3101 2.107 2.044 2.107 2.026 2.107 294,468 2.0711 5.38%
2017-06-02 0 2.230 2.210 2.250 2.170 2.230 282,000 619,100 2.1954 1.999 1.981 2.017 1.945 1.999 314,545 1.9682 0.00%
2017-06-01 0 2.230 2.230 2.250 2.220 2.260 364,000 817,000 2.2445 1.999 1.999 2.017 1.990 2.026 406,008 2.0123 -1.76%
2017-05-31 0 2.270 2.220 2.280 2.190 2.300 376,000 849,400 2.2590 2.035 1.990 2.044 1.963 2.062 419,393 2.0253 0.00%
2017-05-29 0 2.270 2.230 2.270 2.180 2.300 832,000 1,849,480 2.2229 2.035 1.999 2.035 1.954 2.062 928,019 1.9929 1.79%
2017-05-26 0 2.230 2.200 2.250 2.180 2.270 352,000 785,160 2.2306 1.999 1.972 2.017 1.954 2.035 392,624 1.9998 -1.76%
2017-05-25 0 2.270 2.270 2.280 2.230 2.360 548,000 1,250,940 2.2827 2.035 2.035 2.044 1.999 2.116 611,243 2.0465 -2.99%
2017-05-24 0 2.340 2.330 2.380 2.330 2.400 218,000 513,660 2.3562 2.098 2.089 2.134 2.089 2.152 243,159 2.1124 -0.43%
2017-05-23 0 2.350 2.330 2.350 2.350 2.400 270,000 638,780 2.3659 2.107 2.089 2.107 2.107 2.152 301,160 2.1211 -1.26%
2017-05-22 0 2.380 2.360 2.380 2.380 2.400 176,000 421,000 2.3920 2.134 2.116 2.134 2.134 2.152 196,312 2.1445 -0.42%
2017-05-19 0 2.390 2.380 2.400 2.360 2.400 130,000 310,240 2.3865 2.143 2.134 2.152 2.116 2.152 145,003 2.1395 -0.42%
2017-05-18 0 2.400 2.390 2.420 2.350 2.420 202,000 484,520 2.3986 2.152 2.143 2.170 2.107 2.170 225,312 2.1504 -1.23%
2017-05-17 0 2.430 2.400 2.430 2.380 2.430 222,000 533,480 2.4031 2.179 2.152 2.179 2.134 2.179 247,621 2.1544 -0.82%
2017-05-16 0 2.450 2.430 2.450 2.400 2.450 260,000 629,340 2.4205 2.197 2.179 2.197 2.152 2.197 290,006 2.1701 1.66%
2017-05-15 0 2.410 2.400 2.430 2.400 2.460 312,000 754,540 2.4184 2.161 2.152 2.179 2.152 2.205 348,007 2.1682 -2.43%
2017-05-12 0 2.470 2.470 2.480 2.360 2.460 172,000 418,980 2.4359 2.214 2.214 2.223 2.116 2.205 191,850 2.1839 -0.80%
2017-05-11 0 2.490 2.460 2.490 2.460 2.500 118,000 293,980 2.4914 2.232 2.205 2.232 2.205 2.241 131,618 2.2336 -0.40%
2017-05-10 0 2.500 2.490 2.500 2.480 2.530 676,000 1,699,300 2.5138 2.241 2.232 2.241 2.223 2.268 754,016 2.2537 -0.40%
2017-05-09 0 2.510 2.500 2.510 2.470 2.520 532,000 1,327,340 2.4950 2.250 2.241 2.250 2.214 2.259 593,397 2.2369 1.62%
2017-05-08 0 2.470 2.450 2.470 2.350 2.480 300,000 737,100 2.4570 2.214 2.197 2.214 2.107 2.223 334,622 2.2028 0.82%
2017-05-05 0 2.450 2.430 2.450 2.400 2.450 192,000 463,600 2.4146 2.197 2.179 2.197 2.152 2.197 214,158 2.1648 -0.81%
2017-05-04 0 2.470 2.460 2.500 2.440 2.520 726,000 1,796,340 2.4743 2.214 2.205 2.241 2.188 2.259 809,786 2.2183 0.00%
2017-05-02 0 2.470 2.460 2.480 2.440 2.490 624,000 1,532,840 2.4565 2.214 2.205 2.223 2.188 2.232 696,014 2.2023 -0.40%
2017-04-28 0 2.480 2.470 2.480 2.420 2.550 1,694,000 4,189,400 2.4731 2.223 2.214 2.223 2.170 2.286 1,889,501 2.2172 3.77%
2017-04-27 0 2.390 2.380 2.400 2.240 2.440 1,572,000 3,690,280 2.3475 2.143 2.134 2.152 2.008 2.188 1,753,421 2.1046 10.14%
2017-04-26 0 2.170 2.140 2.220 2.090 2.200 976,000 2,080,180 2.1313 1.945 1.919 1.990 1.874 1.972 1,088,638 1.9108 4.33%
2017-04-25 0 2.080 2.070 2.080 2.010 2.100 394,000 818,940 2.0785 1.865 1.856 1.865 1.802 1.883 439,471 1.8635 4.00%
2017-04-24 0 2.000 1.990 2.000 1.970 2.120 1,056,000 2,122,040 2.0095 1.793 1.784 1.793 1.766 1.901 1,177,871 1.8016 -5.21%
2017-04-21 0 2.110 2.110 2.120 2.100 2.240 1,350,000 2,951,980 2.1867 1.892 1.892 1.901 1.883 2.008 1,505,800 1.9604 -6.64%
2017-04-20 0 2.260 2.200 2.260 2.170 2.330 304,000 672,020 2.2106 2.026 1.972 2.026 1.945 2.089 339,084 1.9819 1.80%
2017-04-19 0 2.220 2.220 2.230 2.200 2.240 384,000 848,980 2.2109 1.990 1.990 1.999 1.972 2.008 428,317 1.9821 -1.33%
2017-04-18 0 2.250 2.240 2.250 2.230 2.360 832,000 1,875,140 2.2538 2.017 2.008 2.017 1.999 2.116 928,019 2.0206 -3.43%
2017-04-13 0 2.330 2.300 2.330 2.260 2.330 360,000 831,020 2.3084 2.089 2.062 2.089 2.026 2.089 401,547 2.0695 3.10%
2017-04-12 0 2.260 2.250 2.280 2.170 2.380 2,036,000 4,642,220 2.2801 2.026 2.017 2.044 1.945 2.134 2,270,970 2.0442 -5.04%
2017-04-11 0 2.380 2.370 2.380 2.350 2.400 752,000 1,784,000 2.3723 2.134 2.125 2.134 2.107 2.152 838,787 2.1269 -0.83%
2017-04-10 0 2.400 2.390 2.400 2.380 2.410 404,000 967,540 2.3949 2.152 2.143 2.152 2.134 2.161 450,625 2.1471 -0.41%
2017-04-07 0 2.410 2.410 2.430 2.380 2.490 814,000 1,967,840 2.4175 2.161 2.161 2.179 2.134 2.232 907,942 2.1674 0.42%
2017-04-06 0 2.400 2.400 2.450 2.380 2.480 886,000 2,136,200 2.4111 2.152 2.152 2.197 2.134 2.223 988,251 2.1616 -0.83%
2017-04-05 0 2.420 2.410 2.420 2.400 2.450 894,000 2,163,560 2.4201 2.170 2.161 2.170 2.152 2.197 997,175 2.1697 -1.22%
2017-04-03 0 2.450 2.450 2.460 2.450 2.520 452,000 1,120,240 2.4784 2.197 2.197 2.205 2.197 2.259 504,164 2.2220 -2.78%
2017-03-31 0 2.520 2.500 2.520 2.450 2.600 1,324,000 3,361,020 2.5385 2.259 2.241 2.259 2.197 2.331 1,476,800 2.2759 2.44%
2017-03-30 0 2.460 2.460 2.470 2.450 2.520 1,178,000 2,910,180 2.4704 2.205 2.205 2.214 2.197 2.259 1,313,950 2.2148 -3.15%
2017-03-29 0 2.540 2.520 2.540 2.500 2.650 666,000 1,698,920 2.5509 2.277 2.259 2.277 2.241 2.376 742,862 2.2870 -1.17%
2017-03-28 0 2.570 2.550 2.570 2.500 2.600 954,000 2,443,200 2.5610 2.304 2.286 2.304 2.241 2.331 1,064,099 2.2960 0.39%
2017-03-27 0 2.560 2.560 2.570 2.470 2.700 3,074,000 7,921,840 2.5770 2.295 2.295 2.304 2.214 2.421 3,428,763 2.3104 -5.19%
2017-03-24 0 2.700 2.690 2.700 2.660 2.790 5,298,000 14,379,460 2.7141 2.421 2.412 2.421 2.385 2.501 5,909,430 2.4333 -1.10%
2017-03-23 0 2.730 2.730 2.740 2.620 2.800 6,322,000 17,268,500 2.7315 2.448 2.448 2.457 2.349 2.510 7,051,608 2.4489 4.20%
2017-03-22 0 2.620 2.610 2.620 2.500 2.660 4,760,000 12,412,020 2.6076 2.349 2.340 2.349 2.241 2.385 5,309,341 2.3378 0.77%
2017-03-21 0 2.600 2.590 2.600 2.420 2.620 3,242,000 8,181,120 2.5235 2.331 2.322 2.331 2.170 2.349 3,616,152 2.2624 6.56%
2017-03-20 0 2.440 2.430 2.440 2.400 2.460 2,012,000 4,875,460 2.4232 2.188 2.179 2.188 2.152 2.205 2,244,200 2.1725 0.00%
2017-03-17 0 2.440 2.430 2.440 2.360 2.470 1,720,000 4,158,400 2.4177 2.188 2.179 2.188 2.116 2.214 1,918,501 2.1675 2.52%
2017-03-16 0 2.380 2.370 2.380 2.350 2.480 4,310,000 10,280,000 2.3852 2.134 2.125 2.134 2.107 2.223 4,807,407 2.1384 -2.46%
2017-03-15 0 2.440 2.430 2.440 2.420 2.550 3,758,000 9,229,900 2.4561 2.188 2.179 2.188 2.170 2.286 4,191,702 2.2019 -3.17%
2017-03-14 0 2.520 2.520 2.530 2.500 2.580 2,846,000 7,164,020 2.5172 2.259 2.259 2.268 2.241 2.313 3,174,450 2.2568 -0.79%
2017-03-13 0 2.540 2.540 2.550 2.500 2.640 4,688,000 11,999,760 2.5597 2.277 2.277 2.286 2.241 2.367 5,229,032 2.2948 -4.51%
2017-03-10 0 2.660 2.640 2.660 2.630 2.720 1,566,000 4,163,080 2.6584 2.385 2.367 2.385 2.358 2.439 1,746,729 2.3834 -1.12%
2017-03-09 0 2.690 2.670 2.680 2.630 2.730 3,014,000 8,073,920 2.6788 2.412 2.394 2.403 2.358 2.448 3,361,839 2.4016 1.13%
2017-03-08 0 2.660 2.660 2.680 2.640 2.880 19,316,000 53,831,680 2.7869 2.385 2.385 2.403 2.367 2.582 21,545,216 2.4985 -1.12%
2017-03-07 0 2.690 2.670 2.690 2.590 2.740 6,452,000 17,195,600 2.6652 2.412 2.394 2.412 2.322 2.457 7,196,611 2.3894 0.75%
2017-03-06 0 2.670 2.670 2.680 2.640 2.730 4,076,000 10,915,520 2.6780 2.394 2.394 2.403 2.367 2.448 4,546,402 2.4009 1.91%
2017-03-03 0 2.620 2.610 2.620 2.540 2.710 6,074,000 16,052,940 2.6429 2.349 2.340 2.349 2.277 2.430 6,774,987 2.3694 1.16%
2017-03-02 0 2.590 2.580 2.600 2.330 2.810 21,008,000 53,278,780 2.5361 2.322 2.313 2.331 2.089 2.519 23,432,486 2.2737 1.17%
2017-03-01 0 2.560 2.560 2.570 2.500 2.830 17,218,000 45,201,440 2.6252 2.295 2.295 2.304 2.241 2.537 19,205,091 2.3536 -7.91%
2017-02-28 0 2.780 2.780 2.790 2.750 2.890 11,154,000 31,313,480 2.8074 2.492 2.492 2.501 2.465 2.591 12,441,258 2.5169 2.58%
2017-02-27 0 2.710 2.710 2.720 2.680 2.940 29,608,000 83,748,120 2.8286 2.430 2.430 2.439 2.403 2.636 33,024,993 2.5359 -4.58%
2017-02-24 0 2.840 2.820 2.830 2.600 3.000 36,172,000 101,905,260 2.8172 2.546 2.528 2.537 2.331 2.690 40,346,529 2.5258 -2.07%
2017-02-23 0 2.900 2.900 2.920 2.810 3.060 21,770,000 63,697,100 2.9259 2.600 2.600 2.618 2.519 2.743 24,282,427 2.6232 1.75%
2017-02-22 0 2.850 2.830 2.840 2.740 3.170 49,536,000 146,711,540 2.9617 2.555 2.537 2.546 2.457 2.842 55,252,838 2.6553 2.52%
2017-02-21 0 2.780 2.780 2.790 2.550 3.300 86,754,000 246,619,500 2.8427 2.492 2.492 2.501 2.286 2.959 96,766,084 2.5486 1.46%
2017-02-20 0 2.740 2.760 2.770 1.940 2.780 71,788,000 167,793,240 2.3373 2.457 2.474 2.483 1.739 2.492 80,072,892 2.0955 42.71%
2017-02-17 0 1.920 1.910 1.920 1.850 2.000 18,442,000 35,837,540 1.9433 1.721 1.712 1.721 1.659 1.793 20,570,350 1.7422 4.35%
2017-02-16 0 1.840 1.840 1.850 1.790 2.000 17,006,000 31,691,940 1.8636 1.650 1.650 1.659 1.605 1.793 18,968,624 1.6708 -2.65%
2017-02-15 0 1.890 1.880 1.900 1.850 2.090 21,734,000 42,926,680 1.9751 1.694 1.685 1.703 1.659 1.874 24,242,272 1.7707 -4.06%
2017-02-14 0 1.970 1.960 1.980 1.790 2.140 70,720,001 138,609,722 1.9600 1.766 1.757 1.775 1.605 1.919 78,881,637 1.7572 8.24%
2017-02-13 0 1.820 1.820 1.830 1.650 1.930 31,684,000 57,341,840 1.8098 1.632 1.632 1.641 1.479 1.730 35,340,579 1.6225 4.60%
2017-02-10 0 1.740 1.730 1.740 1.350 2.000 160,524,001 258,849,481 1.6125 1.560 1.551 1.560 1.210 1.793 179,049,715 1.4457

Copyright & disclaimer, Privacy policy

Back to top