Hing Ming Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08425  2017-03-15    
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
2025-12-24 0 0.088 0.086 0.101 - - 0 0 - 0.088 0.086 0.101 - - 0 - 0.00%
2025-12-23 0 0.088 0.088 0.098 0.088 0.096 108,000 10,168 0.0941 0.088 0.088 0.098 0.088 0.096 108,000 0.0941 2.33%
2025-12-22 0 0.086 0.086 0.139 0.084 0.084 4,000 336 0.0840 0.086 0.086 0.139 0.084 0.084 4,000 0.0840 4.88%
2025-12-19 0 0.082 0.080 0.097 - - 0 0 - 0.082 0.080 0.097 - - 0 - 0.00%
2025-12-18 0 0.082 0.080 0.095 - - 0 0 - 0.082 0.080 0.095 - - 0 - 0.00%
2025-12-17 0 0.082 0.075 0.095 - - 0 0 - 0.082 0.075 0.095 - - 0 - 0.00%
2025-12-16 0 0.082 0.082 0.099 0.082 0.082 296,000 24,272 0.0820 0.082 0.082 0.099 0.082 0.082 296,000 0.0820 0.00%
2025-12-15 0 0.082 0.082 0.085 0.082 0.082 16,000 1,312 0.0820 0.082 0.082 0.085 0.082 0.082 16,000 0.0820 0.00%
2025-12-12 0 0.082 0.082 0.085 0.082 0.088 892,000 73,728 0.0827 0.082 0.082 0.085 0.082 0.088 892,000 0.0827 -11.83%
2025-12-11 0 0.093 0.089 0.093 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2025-12-10 0 0.093 0.093 0.095 0.089 0.093 704,000 63,572 0.0903 0.093 0.093 0.095 0.089 0.093 704,000 0.0903 8.14%
2025-12-09 0 0.086 0.072 0.088 - - 0 0 - 0.086 0.072 0.088 - - 0 - 0.00%
2025-12-08 0 0.086 0.086 0.088 0.075 0.088 1,144,000 93,776 0.0820 0.086 0.086 0.088 0.075 0.088 1,144,000 0.0820 -10.42%
2025-12-05 0 0.096 0.080 0.101 - - 0 0 - 0.096 0.080 0.101 - - 0 - 0.00%
2025-12-04 0 0.096 0.083 0.098 0.090 0.096 740,000 69,584 0.0940 0.096 0.083 0.098 0.090 0.096 740,000 0.0940 -11.93%
2025-12-03 0 0.109 0.090 0.110 - - 0 0 - 0.109 0.090 0.110 - - 0 - 0.00%
2025-12-02 0 0.109 0.102 0.110 0.105 0.120 872,000 97,732 0.1121 0.109 0.102 0.110 0.105 0.120 872,000 0.1121 -9.17%
2025-12-01 0 0.120 0.108 0.120 0.130 0.130 20,000 2,600 0.1300 0.120 0.108 0.120 0.130 0.130 20,000 0.1300 -12.41%
2025-11-28 0 0.137 0.124 0.137 0.137 0.137 32,000 4,384 0.1370 0.137 0.124 0.137 0.137 0.137 32,000 0.1370 9.60%
2025-11-27 0 0.125 0.102 0.130 0.120 0.135 200,000 26,180 0.1309 0.125 0.102 0.130 0.120 0.135 200,000 0.1309 9.65%
2025-11-26 0 0.114 0.070 0.120 - - 0 0 - 0.114 0.070 0.120 - - 0 - 0.00%
2025-11-25 0 0.114 0.071 0.120 - - 0 0 - 0.114 0.071 0.120 - - 0 - 0.00%
2025-11-24 0 0.114 - 0.120 - - 0 0 - 0.114 - 0.120 - - 0 - 0.00%
2025-11-21 0 0.114 0.090 - - - 0 0 - 0.114 0.090 - - - 0 - 0.00%
2025-11-20 0 0.114 0.110 0.125 0.093 0.114 268,000 25,460 0.0950 0.114 0.110 0.125 0.093 0.114 268,000 0.0950 9.62%
2025-11-19 0 0.104 0.095 0.105 0.091 0.104 152,000 14,712 0.0968 0.104 0.095 0.105 0.091 0.104 152,000 0.0968 -0.95%
2025-11-18 0 0.105 0.092 0.114 - - 0 0 - 0.105 0.092 0.114 - - 0 - 0.00%
2025-11-17 0 0.105 0.095 0.114 - - 0 0 - 0.105 0.095 0.114 - - 0 - 0.00%
2025-11-14 0 0.105 0.092 0.114 - - 0 0 - 0.105 0.092 0.114 - - 0 - 0.00%
2025-11-13 0 0.105 0.092 0.114 - - 0 0 - 0.105 0.092 0.114 - - 0 - 0.00%
2025-11-12 0 0.105 0.092 0.114 - - 0 0 - 0.105 0.092 0.114 - - 0 - 0.00%
2025-11-11 0 0.105 0.092 0.114 - - 0 0 - 0.105 0.092 0.114 - - 0 - 0.00%
2025-11-10 0 0.105 0.092 0.114 - - 0 0 - 0.105 0.092 0.114 - - 0 - 0.00%
2025-11-07 0 0.105 0.105 0.114 - - 0 0 - 0.105 0.105 0.114 - - 0 - 0.00%
2025-11-06 0 0.105 0.092 0.114 - - 0 0 - 0.105 0.092 0.114 - - 0 - 0.00%
2025-11-05 0 0.105 0.090 0.110 0.104 0.105 48,000 5,024 0.1047 0.105 0.090 0.110 0.104 0.105 48,000 0.1047 0.00%
2025-11-04 0 0.105 0.100 0.105 0.105 0.105 28,000 2,940 0.1050 0.105 0.100 0.105 0.105 0.105 28,000 0.1050 0.00%
2025-11-03 0 0.105 0.105 0.110 0.099 0.105 288,000 29,112 0.1011 0.105 0.105 0.110 0.099 0.105 288,000 0.1011 11.70%
2025-10-31 0 0.094 0.094 0.095 0.093 0.098 244,000 23,544 0.0965 0.094 0.094 0.095 0.093 0.098 244,000 0.0965 -3.09%
2025-10-30 0 0.097 0.097 0.099 0.097 0.132 1,056,000 113,932 0.1079 0.097 0.097 0.099 0.097 0.132 1,056,000 0.1079 -26.52%
2025-10-28 0 0.132 0.129 0.132 0.095 0.132 3,992,000 456,536 0.1144 0.132 0.129 0.132 0.095 0.132 3,992,000 0.1144 65.00%
2025-10-27 0 0.080 0.076 0.080 0.078 0.080 708,000 56,388 0.0796 0.080 0.076 0.080 0.078 0.080 708,000 0.0796 11.11%
2025-10-24 0 0.072 0.070 0.073 - - 0 0 - 0.072 0.070 0.073 - - 0 - 0.00%
2025-10-23 0 0.072 0.058 0.078 0.072 0.072 52,000 3,744 0.0720 0.072 0.058 0.078 0.072 0.072 52,000 0.0720 2.86%
2025-10-22 0 0.070 0.070 0.072 0.070 0.070 40,000 2,800 0.0700 0.070 0.070 0.072 0.070 0.070 40,000 0.0700 0.00%
2025-10-21 0 0.070 0.068 0.072 - - 0 0 - 0.070 0.068 0.072 - - 0 - 0.00%
2025-10-20 0 0.070 0.057 0.072 0.070 0.070 100,000 7,000 0.0700 0.070 0.057 0.072 0.070 0.070 100,000 0.0700 2.94%
2025-10-17 0 0.068 0.054 0.070 - - 0 0 - 0.068 0.054 0.070 - - 0 - 0.00%
2025-10-16 0 0.068 0.055 0.070 - - 0 0 - 0.068 0.055 0.070 - - 0 - 0.00%
2025-10-15 0 0.068 0.054 0.070 - - 0 0 - 0.068 0.054 0.070 - - 0 - 0.00%
2025-10-14 0 0.068 0.060 0.070 - - 0 0 - 0.068 0.060 0.070 - - 0 - 0.00%
2025-10-13 0 0.068 0.061 0.070 - - 0 0 - 0.068 0.061 0.070 - - 0 - 0.00%
2025-10-10 0 0.068 0.068 0.076 - - 0 0 - 0.068 0.068 0.076 - - 0 - 4.62%
2025-10-09 0 0.065 0.065 0.077 - - 0 0 - 0.065 0.065 0.077 - - 0 - 0.00%
2025-10-08 0 0.065 0.061 0.077 - - 0 0 - 0.065 0.061 0.077 - - 0 - 0.00%
2025-10-06 0 0.065 0.059 0.072 0.065 0.065 120,000 7,788 0.0649 0.065 0.059 0.072 0.065 0.065 120,000 0.0649 -5.80%
2025-10-03 0 0.069 0.065 0.071 - - 0 0 - 0.069 0.065 0.071 - - 0 - 0.00%
2025-10-02 0 0.069 0.065 0.070 - - 0 0 - 0.069 0.065 0.070 - - 0 - 0.00%
2025-09-30 0 0.069 0.065 0.070 - - 0 0 - 0.069 0.065 0.070 - - 0 - 0.00%
2025-09-29 0 0.069 0.065 0.073 - - 0 0 - 0.069 0.065 0.073 - - 0 - 0.00%
2025-09-26 0 0.069 0.065 0.070 - - 0 0 - 0.069 0.065 0.070 - - 0 - 0.00%
2025-09-25 0 0.069 0.065 0.069 0.057 0.075 128,000 9,188 0.0718 0.069 0.065 0.069 0.057 0.075 128,000 0.0718 -1.43%
2025-09-24 0 0.070 0.056 0.071 0.070 0.070 32,000 2,228 0.0696 0.070 0.056 0.071 0.070 0.070 32,000 0.0696 -4.11%
2025-09-23 0 0.073 0.061 0.073 0.078 0.078 4,000 312 0.0780 0.073 0.061 0.073 0.078 0.078 4,000 0.0780 17.74%
2025-09-22 0 0.062 0.056 0.079 - - 0 0 - 0.062 0.056 0.079 - - 0 - 0.00%
2025-09-19 0 0.062 0.057 0.072 - - 0 0 - 0.062 0.057 0.072 - - 0 - 0.00%
2025-09-18 0 0.062 0.058 0.072 - - 0 0 - 0.062 0.058 0.072 - - 0 - 0.00%
2025-09-17 0 0.062 0.058 0.072 - - 0 0 - 0.062 0.058 0.072 - - 0 - 0.00%
2025-09-16 0 0.062 0.062 0.066 0.061 0.063 224,000 13,984 0.0624 0.062 0.062 0.066 0.061 0.063 224,000 0.0624 -1.59%
2025-09-15 0 0.063 0.063 0.068 - - 0 0 - 0.063 0.063 0.068 - - 0 - 0.00%
2025-09-12 0 0.063 0.063 0.069 - - 0 0 - 0.063 0.063 0.069 - - 0 - 0.00%
2025-09-11 0 0.063 0.062 0.071 0.063 0.063 28,000 1,764 0.0630 0.063 0.062 0.071 0.063 0.063 28,000 0.0630 -1.56%
2025-09-10 0 0.064 0.064 0.072 - - 0 0 - 0.064 0.064 0.072 - - 0 - 0.00%
2025-09-09 0 0.064 0.063 0.072 - - 0 0 - 0.064 0.063 0.072 - - 0 - 0.00%
2025-09-08 0 0.064 0.064 0.071 0.064 0.064 148,000 9,472 0.0640 0.064 0.064 0.071 0.064 0.064 148,000 0.0640 -1.54%
2025-09-05 0 0.065 0.062 0.065 - - 0 0 - 0.065 0.062 0.065 - - 0 - 0.00%
2025-09-04 0 0.065 0.061 0.072 - - 0 0 - 0.065 0.061 0.072 - - 0 - 0.00%
2025-09-03 0 0.065 0.061 0.072 - - 0 0 - 0.065 0.061 0.072 - - 0 - 0.00%
2025-09-02 0 0.065 0.065 0.075 - - 0 0 - 0.065 0.065 0.075 - - 0 - 0.00%
2025-09-01 0 0.065 0.065 0.072 0.065 0.065 80,000 5,200 0.0650 0.065 0.065 0.072 0.065 0.065 80,000 0.0650 1.56%
2025-08-29 0 0.064 0.064 0.072 - - 0 0 - 0.064 0.064 0.072 - - 0 - 0.00%
2025-08-28 0 0.064 0.064 0.073 0.061 0.064 416,000 26,600 0.0639 0.064 0.064 0.073 0.061 0.064 416,000 0.0639 0.00%
2025-08-27 0 0.064 0.061 0.064 - - 0 0 - 0.064 0.061 0.064 - - 0 - 0.00%
2025-08-26 0 0.064 0.061 0.064 - - 0 0 - 0.064 0.061 0.064 - - 0 - 0.00%
2025-08-25 0 0.064 0.061 0.075 - - 1,596,000 103,740 0.0650 0.064 0.061 0.075 - - 1,596,000 0.0650 0.00%
2025-08-22 0 0.064 0.062 0.064 0.064 0.065 296,000 18,916 0.0639 0.064 0.062 0.064 0.064 0.065 296,000 0.0639 -11.11%
2025-08-21 0 0.072 0.060 0.071 0.060 0.075 460,000 33,476 0.0728 0.072 0.060 0.071 0.060 0.075 460,000 0.0728 26.32%
2025-08-20 0 0.057 0.055 0.065 - - 0 0 - 0.057 0.055 0.065 - - 0 - 0.00%
2025-08-19 0 0.057 0.055 0.071 - - 0 0 - 0.057 0.055 0.071 - - 0 - 0.00%
2025-08-18 0 0.057 0.058 0.068 - - 0 0 - 0.057 0.058 0.068 - - 0 - 0.00%
2025-08-15 0 0.057 0.058 0.072 - - 0 0 - 0.057 0.058 0.072 - - 0 - 0.00%
2025-08-14 0 0.057 0.058 0.076 - - 0 0 - 0.057 0.058 0.076 - - 0 - 0.00%
2025-08-13 0 0.057 0.058 0.076 - - 0 0 - 0.057 0.058 0.076 - - 0 - 0.00%
2025-08-12 0 0.057 0.058 0.070 - - 0 0 - 0.057 0.058 0.070 - - 0 - 0.00%
2025-08-11 0 0.057 0.056 0.074 - - 0 0 - 0.057 0.056 0.074 - - 0 - 0.00%
2025-08-08 0 0.057 0.054 0.071 - - 0 0 - 0.057 0.054 0.071 - - 0 - 0.00%
2025-08-07 0 0.057 0.054 0.070 - - 0 0 - 0.057 0.054 0.070 - - 0 - 0.00%
2025-08-06 0 0.057 0.054 0.075 - - 0 0 - 0.057 0.054 0.075 - - 0 - 0.00%
2025-08-05 0 0.057 0.055 0.068 - - 0 0 - 0.057 0.055 0.068 - - 0 - 0.00%
2025-08-04 0 0.057 0.056 0.070 0.057 0.057 80,000 4,560 0.0570 0.057 0.056 0.070 0.057 0.057 80,000 0.0570 3.64%
2025-08-01 0 0.055 0.055 0.064 0.055 0.060 192,000 11,060 0.0576 0.055 0.055 0.064 0.055 0.060 192,000 0.0576 -14.06%
2025-07-31 0 0.064 0.062 0.064 - - 0 0 - 0.064 0.062 0.064 - - 0 - -1.54%
2025-07-30 0 0.065 0.063 0.070 0.063 0.070 4,588,000 299,020 0.0652 0.065 0.063 0.070 0.063 0.070 4,588,000 0.0652 4.84%
2025-07-29 0 0.062 0.062 0.070 0.062 0.062 1,000,000 62,000 0.0620 0.062 0.062 0.070 0.062 0.062 1,000,000 0.0620 1.64%
2025-07-28 0 0.061 0.061 0.067 0.058 0.065 10,196,000 603,976 0.0592 0.061 0.061 0.067 0.058 0.065 10,196,000 0.0592 5.17%
2025-07-25 0 0.058 0.055 0.064 0.058 0.058 1,000,000 58,000 0.0580 0.058 0.055 0.064 0.058 0.058 1,000,000 0.0580 3.57%
2025-07-24 0 0.056 0.055 0.065 - - 0 0 - 0.056 0.055 0.065 - - 0 - 0.00%
2025-07-23 0 0.056 0.055 0.065 0.056 0.056 4,000 224 0.0560 0.056 0.055 0.065 0.056 0.056 4,000 0.0560 0.00%
2025-07-22 0 0.056 0.055 0.065 - - 0 0 - 0.056 0.055 0.065 - - 0 - 3.70%
2025-07-21 0 0.054 0.052 0.065 - - 0 0 - 0.054 0.052 0.065 - - 0 - 0.00%
2025-07-18 0 0.054 0.052 0.065 - - 0 0 - 0.054 0.052 0.065 - - 0 - 0.00%
2025-07-17 0 0.054 0.052 0.065 - - 0 0 - 0.054 0.052 0.065 - - 0 - 0.00%
2025-07-16 0 0.054 0.052 0.065 - - 0 0 - 0.054 0.052 0.065 - - 0 - 0.00%
2025-07-15 0 0.054 0.048 0.065 - - 0 0 - 0.054 0.048 0.065 - - 0 - 0.00%
2025-07-14 0 0.054 0.046 0.065 - - 0 0 - 0.054 0.046 0.065 - - 0 - 0.00%
2025-07-11 0 0.054 0.046 0.061 - - 0 0 - 0.054 0.046 0.061 - - 0 - 0.00%
2025-07-10 0 0.054 0.046 0.061 - - 0 0 - 0.054 0.046 0.061 - - 0 - 0.00%
2025-07-09 0 0.054 0.053 0.065 0.051 0.057 1,096,000 56,372 0.0514 0.054 0.053 0.065 0.051 0.057 1,096,000 0.0514 -10.00%
2025-07-08 0 0.060 0.054 0.065 - - 20,000 1,140 0.0570 0.060 0.054 0.065 - - 20,000 0.0570 0.00%
2025-07-07 0 0.060 0.057 0.065 - - 0 0 - 0.060 0.057 0.065 - - 0 - 0.00%
2025-07-04 0 0.060 0.054 0.060 - - 0 0 - 0.060 0.054 0.060 - - 0 - -3.23%
2025-07-03 0 0.062 0.056 0.063 - - 0 0 - 0.062 0.056 0.063 - - 0 - 0.00%
2025-07-02 0 0.062 0.056 0.062 - - 0 0 - 0.062 0.056 0.062 - - 0 - 0.00%
2025-06-30 0 0.062 0.057 0.065 - - 0 0 - 0.062 0.057 0.065 - - 0 - 0.00%
2025-06-27 0 0.062 0.054 0.065 - - 0 0 - 0.062 0.054 0.065 - - 0 - 0.00%
2025-06-26 0 0.062 0.057 0.065 - - 0 0 - 0.062 0.057 0.065 - - 0 - 0.00%
2025-06-25 0 0.062 0.054 0.065 - - 0 0 - 0.062 0.054 0.065 - - 0 - 0.00%
2025-06-24 0 0.062 0.054 0.065 - - 0 0 - 0.062 0.054 0.065 - - 0 - 0.00%
2025-06-23 0 0.062 0.055 0.062 0.062 0.062 4,000 248 0.0620 0.062 0.055 0.062 0.062 0.062 4,000 0.0620 10.71%
2025-06-20 0 0.056 0.056 0.063 - - 0 0 - 0.056 0.056 0.063 - - 0 - 0.00%
2025-06-19 0 0.056 0.056 0.065 - - 0 0 - 0.056 0.056 0.065 - - 0 - 0.00%
2025-06-18 0 0.056 0.056 0.065 - - 0 0 - 0.056 0.056 0.065 - - 0 - 0.00%
2025-06-17 0 0.056 0.056 0.065 - - 0 0 - 0.056 0.056 0.065 - - 0 - 0.00%
2025-06-16 0 0.056 0.056 0.065 - - 0 0 - 0.056 0.056 0.065 - - 0 - 0.00%
2025-06-13 0 0.056 0.056 0.065 - - 0 0 - 0.056 0.056 0.065 - - 0 - 0.00%
2025-06-12 0 0.056 0.054 0.065 - - 0 0 - 0.056 0.054 0.065 - - 0 - 0.00%
2025-06-11 0 0.056 0.054 0.065 - - 0 0 - 0.056 0.054 0.065 - - 0 - 0.00%
2025-06-10 0 0.056 0.054 0.067 - - 0 0 - 0.056 0.054 0.067 - - 0 - 0.00%
2025-06-09 0 0.056 0.052 0.070 - - 0 0 - 0.056 0.052 0.070 - - 0 - 0.00%
2025-06-06 0 0.056 0.052 0.069 - - 0 0 - 0.056 0.052 0.069 - - 0 - 0.00%
2025-06-05 0 0.056 0.048 0.070 - - 0 0 - 0.056 0.048 0.070 - - 0 - 0.00%
2025-06-04 0 0.056 0.048 0.070 - - 0 0 - 0.056 0.048 0.070 - - 0 - 0.00%
2025-06-03 0 0.056 0.052 0.070 - - 0 0 - 0.056 0.052 0.070 - - 0 - 0.00%
2025-06-02 0 0.056 0.052 0.070 - - 0 0 - 0.056 0.052 0.070 - - 0 - 0.00%
2025-05-30 0 0.056 0.052 0.070 - - 0 0 - 0.056 0.052 0.070 - - 0 - 0.00%
2025-05-29 0 0.056 0.052 0.070 - - 0 0 - 0.056 0.052 0.070 - - 0 - 0.00%
2025-05-28 0 0.056 0.052 0.070 - - 0 0 - 0.056 0.052 0.070 - - 0 - 0.00%
2025-05-27 0 0.056 0.052 0.070 - - 0 0 - 0.056 0.052 0.070 - - 0 - 0.00%
2025-05-26 0 0.056 0.052 0.070 - - 0 0 - 0.056 0.052 0.070 - - 0 - 0.00%
2025-05-23 0 0.056 0.056 0.070 0.055 0.055 56,000 3,080 0.0550 0.056 0.056 0.070 0.055 0.055 56,000 0.0550 1.82%
2025-05-22 0 0.055 0.055 0.060 0.055 0.055 4,000 220 0.0550 0.055 0.055 0.060 0.055 0.055 4,000 0.0550 -3.51%
2025-05-21 0 0.057 0.056 0.060 - - 0 0 - 0.057 0.056 0.060 - - 0 - 0.00%
2025-05-20 0 0.057 0.054 0.060 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
2025-05-19 0 0.057 0.054 0.060 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
2025-05-16 0 0.057 0.054 0.060 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
2025-05-15 0 0.057 0.054 0.060 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
2025-05-14 0 0.057 0.054 0.060 0.056 0.057 388,000 22,076 0.0569 0.057 0.054 0.060 0.056 0.057 388,000 0.0569 5.56%
2025-05-13 0 0.054 0.053 0.057 - - 0 0 - 0.054 0.053 0.057 - - 0 - 0.00%
2025-05-12 0 0.054 0.054 0.059 0.053 0.053 168,000 8,884 0.0529 0.054 0.054 0.059 0.053 0.053 168,000 0.0529 -8.47%
2025-05-09 0 0.059 0.053 0.060 - - 0 0 - 0.059 0.053 0.060 - - 0 - 0.00%
2025-05-08 0 0.059 0.047 0.060 - - 0 0 - 0.059 0.047 0.060 - - 0 - 0.00%
2025-05-07 0 0.059 0.047 0.060 - - 0 0 - 0.059 0.047 0.060 - - 0 - 0.00%
2025-05-06 0 0.059 0.052 0.060 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2025-05-02 0 0.059 0.053 0.060 - - 0 0 - 0.059 0.053 0.060 - - 0 - 0.00%
2025-04-30 0 0.059 0.052 0.062 - - 0 0 - 0.059 0.052 0.062 - - 0 - 0.00%
2025-04-29 0 0.059 0.052 0.063 - - 0 0 - 0.059 0.052 0.063 - - 0 - 0.00%
2025-04-28 0 0.059 0.052 0.063 - - 0 0 - 0.059 0.052 0.063 - - 0 - 0.00%
2025-04-25 0 0.059 0.054 0.063 - - 32,000 1,736 0.0543 0.059 0.054 0.063 - - 32,000 0.0543 0.00%
2025-04-24 0 0.059 0.052 0.061 - - 0 0 - 0.059 0.052 0.061 - - 0 - 0.00%
2025-04-23 0 0.059 0.049 0.061 - - 0 0 - 0.059 0.049 0.061 - - 0 - 0.00%
2025-04-22 0 0.059 0.054 0.061 - - 0 0 - 0.059 0.054 0.061 - - 0 - 0.00%
2025-04-17 0 0.059 0.054 0.058 - - 0 0 - 0.059 0.054 0.058 - - 0 - 0.00%
2025-04-16 0 0.059 0.054 0.061 0.058 0.059 356,000 20,740 0.0583 0.059 0.054 0.061 0.058 0.059 356,000 0.0583 11.32%
2025-04-15 0 0.053 0.049 0.059 - - 0 0 - 0.053 0.049 0.059 - - 0 - 0.00%
2025-04-14 0 0.053 0.047 0.059 - - 4,000 236 0.0590 0.053 0.047 0.059 - - 4,000 0.0590 0.00%
2025-04-11 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2025-04-10 0 0.053 0.046 0.064 - - 0 0 - 0.053 0.046 0.064 - - 0 - 0.00%
2025-04-09 0 0.053 0.044 0.064 - - 0 0 - 0.053 0.044 0.064 - - 0 - 0.00%
2025-04-08 0 0.053 0.045 0.064 0.053 0.053 24,000 1,272 0.0530 0.053 0.045 0.064 0.053 0.053 24,000 0.0530 0.00%
2025-04-07 0 0.053 0.045 0.053 0.053 0.054 448,000 23,868 0.0533 0.053 0.045 0.053 0.053 0.054 448,000 0.0533 -1.85%
2025-04-03 0 0.054 0.054 0.064 - - 76,000 4,104 0.0540 0.054 0.054 0.064 - - 76,000 0.0540 0.00%
2025-04-02 0 0.054 0.053 0.063 - - 0 0 - 0.054 0.053 0.063 - - 0 - 0.00%
2025-04-01 0 0.054 0.054 0.065 0.054 0.054 28,000 1,512 0.0540 0.054 0.054 0.065 0.054 0.054 28,000 0.0540 3.85%
2025-03-31 0 0.052 0.051 0.060 0.052 0.052 40,000 2,080 0.0520 0.052 0.051 0.060 0.052 0.052 40,000 0.0520 -7.14%
2025-03-28 0 0.056 0.054 0.062 0.056 0.058 840,000 48,088 0.0572 0.056 0.054 0.062 0.056 0.058 840,000 0.0572 -13.85%
2025-03-27 0 0.065 0.058 0.067 - - 0 0 - 0.065 0.058 0.067 - - 0 - 0.00%
2025-03-26 0 0.065 0.058 0.067 0.065 0.065 48,000 3,120 0.0650 0.065 0.058 0.067 0.065 0.065 48,000 0.0650 0.00%
2025-03-25 0 0.065 0.065 0.070 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2025-03-24 0 0.065 0.065 0.068 0.065 0.065 616,000 40,040 0.0650 0.065 0.065 0.068 0.065 0.065 616,000 0.0650 1.56%
2025-03-21 0 0.064 0.055 0.065 - - 0 0 - 0.064 0.055 0.065 - - 0 - 0.00%
2025-03-20 0 0.064 0.054 0.065 - - 0 0 - 0.064 0.054 0.065 - - 0 - 0.00%
2025-03-19 0 0.064 0.053 0.064 0.066 0.067 28,000 1,872 0.0669 0.064 0.053 0.064 0.066 0.067 28,000 0.0669 1.59%
2025-03-18 0 0.063 0.056 0.067 0.063 0.065 172,000 11,048 0.0642 0.063 0.056 0.067 0.063 0.065 172,000 0.0642 5.00%
2025-03-17 0 0.060 0.051 0.060 0.062 0.062 148,000 9,176 0.0620 0.060 0.051 0.060 0.062 0.062 148,000 0.0620 -1.64%
2025-03-14 0 0.061 0.055 0.063 - - 0 0 - 0.061 0.055 0.063 - - 0 - 0.00%
2025-03-13 0 0.061 0.059 0.063 0.050 0.068 964,000 55,100 0.0572 0.061 0.059 0.063 0.050 0.068 964,000 0.0572 22.00%
2025-03-12 0 0.050 0.047 0.050 0.050 0.050 176,000 8,800 0.0500 0.050 0.047 0.050 0.050 0.050 176,000 0.0500 -1.96%
2025-03-11 0 0.051 0.047 0.051 - - 0 0 - 0.051 0.047 0.051 - - 0 - 0.00%
2025-03-10 0 0.051 0.047 0.054 - - 0 0 - 0.051 0.047 0.054 - - 0 - 0.00%
2025-03-07 0 0.051 0.047 0.054 - - 0 0 - 0.051 0.047 0.054 - - 0 - 0.00%
2025-03-06 0 0.051 0.047 0.051 - - 0 0 - 0.051 0.047 0.051 - - 0 - -3.77%
2025-03-05 0 0.053 0.045 0.054 - - 0 0 - 0.053 0.045 0.054 - - 0 - 0.00%
2025-03-04 0 0.053 0.045 0.053 - - 0 0 - 0.053 0.045 0.053 - - 0 - 0.00%
2025-03-03 0 0.053 0.053 0.054 - - 0 0 - 0.053 0.053 0.054 - - 0 - 12.77%
2025-02-28 0 0.047 0.046 0.054 - - 0 0 - 0.047 0.046 0.054 - - 0 - 0.00%
2025-02-27 0 0.047 0.046 0.054 - - 0 0 - 0.047 0.046 0.054 - - 0 - 0.00%
2025-02-26 0 0.047 0.045 0.054 - - 0 0 - 0.047 0.045 0.054 - - 0 - 0.00%
2025-02-25 0 0.047 0.046 0.054 - - 0 0 - 0.047 0.046 0.054 - - 0 - 0.00%
2025-02-24 0 0.047 0.046 0.054 0.047 0.047 76,000 3,572 0.0470 0.047 0.046 0.054 0.047 0.047 76,000 0.0470 -6.00%
2025-02-21 0 0.050 0.047 0.054 0.050 0.050 52,000 2,600 0.0500 0.050 0.047 0.054 0.050 0.050 52,000 0.0500 -3.85%
2025-02-20 0 0.052 0.050 0.054 - - 0 0 - 0.052 0.050 0.054 - - 0 - 0.00%
2025-02-19 0 0.052 0.051 0.054 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
2025-02-18 0 0.052 0.052 0.054 0.051 0.051 48,000 2,448 0.0510 0.052 0.052 0.054 0.051 0.051 48,000 0.0510 1.96%
2025-02-17 0 0.051 0.051 0.054 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
2025-02-14 0 0.051 0.051 0.054 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
2025-02-13 0 0.051 0.050 0.052 0.051 0.051 8,000 408 0.0510 0.051 0.050 0.052 0.051 0.051 8,000 0.0510 0.00%
2025-02-12 0 0.051 0.047 0.054 - - 0 0 - 0.051 0.047 0.054 - - 0 - 0.00%
2025-02-11 0 0.051 0.050 0.054 - - 0 0 - 0.051 0.050 0.054 - - 0 - 0.00%
2025-02-10 0 0.051 0.047 0.053 - - 0 0 - 0.051 0.047 0.053 - - 0 - 0.00%
2025-02-07 0 0.051 0.046 0.053 0.051 0.051 152,000 7,752 0.0510 0.051 0.046 0.053 0.051 0.051 152,000 0.0510 2.00%
2025-02-06 0 0.050 0.049 0.051 - - 0 0 - 0.050 0.049 0.051 - - 0 - 0.00%
2025-02-05 0 0.050 0.050 0.051 0.046 0.051 72,000 3,332 0.0463 0.050 0.050 0.051 0.046 0.051 72,000 0.0463 0.00%
2025-02-04 0 0.050 0.046 0.051 - - 0 0 - 0.050 0.046 0.051 - - 0 - 0.00%
2025-02-03 0 0.050 0.049 0.051 - - 0 0 - 0.050 0.049 0.051 - - 0 - 0.00%
2025-01-28 0 0.050 0.045 0.051 - - 0 0 - 0.050 0.045 0.051 - - 0 - 0.00%
2025-01-27 0 0.050 0.050 0.051 - - 0 0 - 0.050 0.050 0.051 - - 0 - 2.04%
2025-01-24 0 0.049 0.046 0.051 - - 0 0 - 0.049 0.046 0.051 - - 0 - 0.00%
2025-01-23 0 0.049 0.045 0.050 0.049 0.049 40,000 1,960 0.0490 0.049 0.045 0.050 0.049 0.049 40,000 0.0490 -2.00%
2025-01-22 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - -1.96%
2025-01-21 0 0.051 0.045 0.053 - - 0 0 - 0.051 0.045 0.053 - - 0 - 0.00%
2025-01-20 0 0.051 0.045 0.053 - - 0 0 - 0.051 0.045 0.053 - - 0 - 0.00%
2025-01-17 0 0.051 0.046 0.053 - - 0 0 - 0.051 0.046 0.053 - - 0 - 0.00%
2025-01-16 0 0.051 0.046 0.053 - - 0 0 - 0.051 0.046 0.053 - - 0 - 0.00%
2025-01-15 0 0.051 0.045 0.053 - - 0 0 - 0.051 0.045 0.053 - - 0 - 0.00%
2025-01-14 0 0.051 0.045 0.051 - - 0 0 - 0.051 0.045 0.051 - - 0 - -1.92%
2025-01-13 0 0.052 0.044 0.053 0.052 0.052 16,000 832 0.0520 0.052 0.044 0.053 0.052 0.052 16,000 0.0520 15.56%
2025-01-10 0 0.045 0.044 0.053 - - 0 0 - 0.045 0.044 0.053 - - 0 - 0.00%
2025-01-09 0 0.045 0.044 0.053 - - 0 0 - 0.045 0.044 0.053 - - 0 - 0.00%
2025-01-08 0 0.045 0.044 0.053 0.045 0.045 28,000 1,260 0.0450 0.045 0.044 0.053 0.045 0.045 28,000 0.0450 0.00%
2025-01-07 0 0.045 0.044 0.049 - - 0 0 - 0.045 0.044 0.049 - - 0 - 0.00%
2025-01-06 0 0.045 0.044 0.049 - - 0 0 - 0.045 0.044 0.049 - - 0 - 0.00%
2025-01-03 0 0.045 0.044 0.049 - - 0 0 - 0.045 0.044 0.049 - - 0 - 0.00%
2025-01-02 0 0.045 0.044 0.049 0.045 0.053 272,000 12,744 0.0469 0.045 0.044 0.049 0.045 0.053 272,000 0.0469 -13.46%
2024-12-31 0 0.052 0.044 0.054 - - 0 0 - 0.052 0.044 0.054 - - 0 - 0.00%
2024-12-30 0 0.052 0.044 0.054 - - 0 0 - 0.052 0.044 0.054 - - 0 - 0.00%
2024-12-27 0 0.052 0.047 0.054 - - 0 0 - 0.052 0.047 0.054 - - 0 - 0.00%
2024-12-24 0 0.052 0.046 0.054 - - 0 0 - 0.052 0.046 0.054 - - 0 - 0.00%
2024-12-23 0 0.052 0.044 0.054 - - 0 0 - 0.052 0.044 0.054 - - 0 - 0.00%
2024-12-20 0 0.052 0.044 0.054 - - 0 0 - 0.052 0.044 0.054 - - 0 - 0.00%
2024-12-19 0 0.052 0.052 0.053 0.048 0.048 4,000 192 0.0480 0.052 0.052 0.053 0.048 0.048 4,000 0.0480 -1.89%
2024-12-18 0 0.053 0.045 0.053 0.053 0.053 4,000 212 0.0530 0.053 0.045 0.053 0.053 0.053 4,000 0.0530 0.00%
2024-12-17 0 0.053 0.044 0.053 - - 0 0 - 0.053 0.044 0.053 - - 0 - 0.00%
2024-12-16 0 0.053 0.047 0.053 - - 0 0 - 0.053 0.047 0.053 - - 0 - 0.00%
2024-12-13 0 0.053 0.044 0.054 - - 0 0 - 0.053 0.044 0.054 - - 0 - 0.00%
2024-12-12 0 0.053 0.044 0.054 - - 0 0 - 0.053 0.044 0.054 - - 0 - 0.00%
2024-12-11 0 0.053 0.044 0.054 - - 0 0 - 0.053 0.044 0.054 - - 0 - 0.00%
2024-12-10 0 0.053 0.053 0.054 0.048 0.048 3,000,000 144,000 0.0480 0.053 0.053 0.054 0.048 0.048 3,000,000 0.0480 6.00%
2024-12-09 0 0.050 0.050 0.053 0.048 0.050 188,000 9,156 0.0487 0.050 0.050 0.053 0.048 0.050 188,000 0.0487 4.17%
2024-12-06 0 0.048 0.048 0.049 - - 0 0 - 0.048 0.048 0.049 - - 0 - 9.09%
2024-12-05 0 0.044 0.044 0.049 - - 0 0 - 0.044 0.044 0.049 - - 0 - 0.00%
2024-12-04 0 0.044 0.044 0.049 - - 0 0 - 0.044 0.044 0.049 - - 0 - 0.00%
2024-12-03 0 0.044 0.044 0.046 0.043 0.044 116,000 5,032 0.0434 0.044 0.044 0.046 0.043 0.044 116,000 0.0434 -8.33%
2024-12-02 0 0.048 0.041 0.049 - - 0 0 - 0.048 0.041 0.049 - - 0 - 0.00%
2024-11-29 0 0.048 0.041 0.049 0.048 0.048 48,000 2,304 0.0480 0.048 0.041 0.049 0.048 0.048 48,000 0.0480 0.00%
2024-11-28 0 0.048 0.043 0.048 0.048 0.048 64,000 3,072 0.0480 0.048 0.043 0.048 0.048 0.048 64,000 0.0480 4.35%
2024-11-27 0 0.046 0.041 0.049 - - 0 0 - 0.046 0.041 0.049 - - 0 - 0.00%
2024-11-26 0 0.046 0.046 0.048 0.042 0.044 48,000 2,064 0.0430 0.046 0.046 0.048 0.042 0.044 48,000 0.0430 -4.17%
2024-11-25 0 0.048 0.045 0.049 0.044 0.048 108,000 4,944 0.0458 0.048 0.045 0.049 0.044 0.048 108,000 0.0458 6.67%
2024-11-22 0 0.045 0.045 0.049 - - 0 0 - 0.045 0.045 0.049 - - 0 - 2.27%
2024-11-21 0 0.044 0.044 0.050 0.044 0.044 96,000 4,224 0.0440 0.044 0.044 0.050 0.044 0.044 96,000 0.0440 0.00%
2024-11-20 0 0.044 0.044 0.050 - - 0 0 - 0.044 0.044 0.050 - - 0 - 0.00%
2024-11-19 0 0.044 0.044 0.047 - - 0 0 - 0.044 0.044 0.047 - - 0 - 0.00%
2024-11-18 0 0.044 0.044 0.050 0.044 0.045 348,000 15,340 0.0441 0.044 0.044 0.050 0.044 0.045 348,000 0.0441 -2.22%
2024-11-15 0 0.045 0.044 0.045 - - 0 0 - 0.045 0.044 0.045 - - 0 - 0.00%
2024-11-14 0 0.045 0.042 0.045 0.045 0.045 40,000 1,800 0.0450 0.045 0.042 0.045 0.045 0.045 40,000 0.0450 0.00%
2024-11-13 0 0.045 0.045 0.050 0.045 0.045 80,000 3,600 0.0450 0.045 0.045 0.050 0.045 0.045 80,000 0.0450 0.00%
2024-11-12 0 0.045 0.045 0.050 0.043 0.044 84,000 3,768 0.0449 0.045 0.045 0.050 0.043 0.044 84,000 0.0449 -4.26%
2024-11-11 0 0.047 0.042 0.049 0.047 0.047 200,000 9,504 0.0475 0.047 0.042 0.049 0.047 0.047 200,000 0.0475 0.00%
2024-11-08 0 0.047 0.047 0.048 0.044 0.047 384,000 16,932 0.0441 0.047 0.047 0.048 0.044 0.047 384,000 0.0441 -2.08%
2024-11-07 0 0.048 0.042 0.048 - - 0 0 - 0.048 0.042 0.048 - - 0 - 0.00%
2024-11-06 0 0.048 0.043 0.048 - - 0 0 - 0.048 0.043 0.048 - - 0 - -4.00%
2024-11-05 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2024-11-04 0 0.050 0.044 0.050 - - 0 0 - 0.050 0.044 0.050 - - 0 - 0.00%
2024-11-01 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2024-10-31 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - -5.66%
2024-10-30 0 0.053 0.043 0.054 - - 0 0 - 0.053 0.043 0.054 - - 0 - 0.00%
2024-10-29 0 0.053 0.050 0.054 - - 0 0 - 0.053 0.050 0.054 - - 0 - 0.00%
2024-10-28 0 0.053 0.046 0.054 - - 0 0 - 0.053 0.046 0.054 - - 0 - 0.00%
2024-10-25 0 0.053 0.048 0.053 - - 0 0 - 0.053 0.048 0.053 - - 0 - 0.00%
2024-10-24 0 0.053 0.053 0.054 0.050 0.054 300,000 15,976 0.0533 0.053 0.053 0.054 0.050 0.054 300,000 0.0533 -3.64%
2024-10-23 0 0.055 0.055 0.056 0.046 0.046 20,000 920 0.0460 0.055 0.055 0.056 0.046 0.046 20,000 0.0460 10.00%
2024-10-22 0 0.050 0.050 0.052 0.047 0.050 60,000 2,880 0.0480 0.050 0.050 0.052 0.047 0.050 60,000 0.0480 -3.85%
2024-10-21 0 0.052 0.050 0.055 - - 0 0 - 0.052 0.050 0.055 - - 0 - 0.00%
2024-10-18 0 0.052 0.047 0.052 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2024-10-17 0 0.052 0.050 0.052 - - 0 0 - 0.052 0.050 0.052 - - 0 - -1.89%
2024-10-16 0 0.053 0.052 0.055 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
2024-10-15 0 0.053 0.053 0.055 0.050 0.051 28,000 1,416 0.0506 0.053 0.053 0.055 0.050 0.051 28,000 0.0506 0.00%
2024-10-14 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2024-10-10 0 0.053 0.041 0.056 - - 0 0 - 0.053 0.041 0.056 - - 0 - 0.00%
2024-10-09 0 0.053 0.053 0.054 0.050 0.052 176,000 8,808 0.0500 0.053 0.053 0.054 0.050 0.052 176,000 0.0500 -3.64%
2024-10-08 0 0.055 0.052 0.055 0.056 0.056 4,000 224 0.0560 0.055 0.052 0.055 0.056 0.056 4,000 0.0560 -1.79%
2024-10-07 0 0.056 0.056 0.058 0.050 0.056 884,000 48,364 0.0547 0.056 0.056 0.058 0.050 0.056 884,000 0.0547 3.70%
2024-10-04 0 0.054 0.049 0.054 0.045 0.055 1,052,000 53,208 0.0506 0.054 0.049 0.054 0.045 0.055 1,052,000 0.0506 8.00%
2024-10-03 0 0.050 0.045 0.050 0.046 0.050 312,000 15,004 0.0481 0.050 0.045 0.050 0.046 0.050 312,000 0.0481 2.04%
2024-10-02 0 0.049 0.045 0.049 0.046 0.049 476,000 22,796 0.0479 0.049 0.045 0.049 0.046 0.049 476,000 0.0479 -2.00%
2024-09-30 0 0.050 0.044 0.050 0.055 0.055 4,000 220 0.0550 0.050 0.044 0.050 0.055 0.055 4,000 0.0550 0.00%
2024-09-27 0 0.050 0.043 0.054 - - 0 0 - 0.050 0.043 0.054 - - 0 - 0.00%
2024-09-26 0 0.050 0.045 0.055 - - 0 0 - 0.050 0.045 0.055 - - 0 - 0.00%
2024-09-25 0 0.050 0.043 0.050 0.045 0.050 316,000 14,700 0.0465 0.050 0.043 0.050 0.045 0.050 316,000 0.0465 0.00%
2024-09-24 0 0.050 0.043 0.050 - - 0 0 - 0.050 0.043 0.050 - - 0 - 0.00%
2024-09-23 0 0.050 0.043 0.050 0.043 0.050 316,000 14,404 0.0456 0.050 0.043 0.050 0.043 0.050 316,000 0.0456 0.00%
2024-09-20 0 0.050 0.043 0.050 0.048 0.050 8,000 392 0.0490 0.050 0.043 0.050 0.048 0.050 8,000 0.0490 4.17%
2024-09-19 0 0.048 0.041 0.050 0.041 0.048 324,000 14,280 0.0441 0.048 0.041 0.050 0.041 0.048 324,000 0.0441 2.13%
2024-09-17 0 0.047 0.044 0.047 0.047 0.049 192,000 9,400 0.0490 0.047 0.044 0.047 0.047 0.049 192,000 0.0490 -6.00%
2024-09-16 0 0.050 0.043 0.048 0.042 0.050 612,000 27,512 0.0450 0.050 0.043 0.048 0.042 0.050 612,000 0.0450 2.04%
2024-09-13 0 0.049 0.041 0.050 0.041 0.049 388,000 16,980 0.0438 0.049 0.041 0.050 0.041 0.049 388,000 0.0438 4.26%
2024-09-12 0 0.047 0.043 0.048 - - 0 0 - 0.047 0.043 0.048 - - 0 - 0.00%
2024-09-11 0 0.047 0.044 0.049 0.047 0.049 256,000 12,224 0.0478 0.047 0.044 0.049 0.047 0.049 256,000 0.0478 -2.08%
2024-09-10 0 0.048 0.041 0.048 0.041 0.048 1,032,000 43,888 0.0425 0.048 0.041 0.048 0.041 0.048 1,032,000 0.0425 9.09%
2024-09-09 0 0.044 0.041 0.045 0.044 0.044 4,000 176 0.0440 0.044 0.041 0.045 0.044 0.044 4,000 0.0440 0.00%
2024-09-05 0 0.044 0.041 0.044 0.044 0.045 184,000 8,100 0.0440 0.044 0.041 0.044 0.044 0.045 184,000 0.0440 -2.22%
2024-09-04 0 0.045 0.043 0.047 0.040 0.045 548,000 22,644 0.0413 0.045 0.043 0.047 0.040 0.045 548,000 0.0413 0.00%
2024-09-03 0 0.045 0.037 0.045 0.045 0.047 16,000 728 0.0455 0.045 0.037 0.045 0.045 0.047 16,000 0.0455 12.50%
2024-09-02 0 0.040 0.038 0.049 0.039 0.040 536,000 22,320 0.0416 0.040 0.038 0.049 0.039 0.040 536,000 0.0416 -11.11%
2024-08-30 0 0.045 0.039 0.048 - - 0 0 - 0.045 0.039 0.048 - - 0 - 0.00%
2024-08-29 0 0.045 0.038 0.049 - - 0 0 - 0.045 0.038 0.049 - - 0 - 0.00%
2024-08-28 0 0.045 0.040 0.049 - - 0 0 - 0.045 0.040 0.049 - - 0 - 0.00%
2024-08-27 0 0.045 0.040 0.049 - - 0 0 - 0.045 0.040 0.049 - - 0 - 0.00%
2024-08-26 0 0.045 0.041 0.045 0.045 0.045 40,000 1,800 0.0450 0.045 0.041 0.045 0.045 0.045 40,000 0.0450 4.65%
2024-08-23 0 0.043 0.042 0.045 0.040 0.044 728,000 29,416 0.0404 0.043 0.042 0.045 0.040 0.044 728,000 0.0404 7.50%
2024-08-22 0 0.040 0.040 0.044 0.039 0.040 232,000 9,116 0.0393 0.040 0.040 0.044 0.039 0.040 232,000 0.0393 2.56%
2024-08-21 0 0.039 0.039 0.044 - - 0 0 - 0.039 0.039 0.044 - - 0 - 0.00%
2024-08-20 0 0.039 0.038 0.042 - - 0 0 - 0.039 0.038 0.042 - - 0 - 0.00%
2024-08-19 0 0.039 0.039 0.042 0.039 0.042 164,000 6,672 0.0407 0.039 0.039 0.042 0.039 0.042 164,000 0.0407 -4.88%
2024-08-16 0 0.041 0.040 0.045 0.041 0.041 76,000 3,116 0.0410 0.041 0.040 0.045 0.041 0.041 76,000 0.0410 -4.65%
2024-08-15 0 0.043 0.041 0.047 - - 0 0 - 0.043 0.041 0.047 - - 0 - 0.00%
2024-08-14 0 0.043 0.041 0.044 0.041 0.049 248,000 10,920 0.0440 0.043 0.041 0.044 0.041 0.049 248,000 0.0440 -4.44%
2024-08-13 0 0.045 0.040 0.045 0.041 0.045 376,000 15,432 0.0410 0.045 0.040 0.045 0.041 0.045 376,000 0.0410 7.14%
2024-08-12 0 0.042 0.042 0.043 0.042 0.043 212,000 9,104 0.0429 0.042 0.042 0.043 0.042 0.043 212,000 0.0429 -2.33%
2024-08-09 0 0.043 0.043 0.045 0.043 0.045 36,000 1,584 0.0440 0.043 0.043 0.045 0.043 0.045 36,000 0.0440 -6.52%
2024-08-08 0 0.046 0.043 0.049 0.042 0.050 1,084,000 46,064 0.0425 0.046 0.043 0.049 0.042 0.050 1,084,000 0.0425 -6.12%
2024-08-07 0 0.049 0.045 0.049 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2024-08-06 0 0.049 0.046 0.049 0.045 0.050 72,000 3,532 0.0491 0.049 0.046 0.049 0.045 0.050 72,000 0.0491 6.52%
2024-08-05 0 0.046 0.046 0.049 0.046 0.046 380,000 17,480 0.0460 0.046 0.046 0.049 0.046 0.046 380,000 0.0460 0.00%
2024-08-02 0 0.046 0.048 0.055 0.046 0.053 24,000 1,244 0.0518 0.046 0.048 0.055 0.046 0.053 24,000 0.0518 -13.21%
2024-08-01 0 0.053 0.046 0.053 0.053 0.053 96,000 5,088 0.0530 0.053 0.046 0.053 0.053 0.053 96,000 0.0530 0.00%
2024-07-31 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - -1.85%
2024-07-30 0 0.054 0.046 0.054 0.055 0.056 16,000 888 0.0555 0.054 0.046 0.054 0.055 0.056 16,000 0.0555 5.88%
2024-07-29 0 0.051 0.051 0.055 0.044 0.050 128,000 6,160 0.0481 0.051 0.051 0.055 0.044 0.050 128,000 0.0481 -7.27%
2024-07-26 0 0.055 0.044 0.058 0.048 0.055 336,000 16,156 0.0481 0.055 0.044 0.058 0.048 0.055 336,000 0.0481 -1.79%
2024-07-25 0 0.056 0.044 0.058 - - 0 0 - 0.056 0.044 0.058 - - 0 - 0.00%
2024-07-24 0 0.056 0.044 0.058 - - 0 0 - 0.056 0.044 0.058 - - 0 - 0.00%
2024-07-23 0 0.056 0.040 0.057 - - 0 0 - 0.056 0.040 0.057 - - 0 - 0.00%
2024-07-22 0 0.056 0.040 0.057 - - 0 0 - 0.056 0.040 0.057 - - 0 - 0.00%
2024-07-19 0 0.056 0.043 0.058 - - 0 0 - 0.056 0.043 0.058 - - 0 - 0.00%
2024-07-18 0 0.056 0.042 0.057 - - 0 0 - 0.056 0.042 0.057 - - 0 - 0.00%
2024-07-17 0 0.056 0.056 0.057 0.054 0.054 200,000 10,800 0.0540 0.056 0.056 0.057 0.054 0.054 200,000 0.0540 0.00%
2024-07-16 0 0.056 0.046 0.058 - - 0 0 - 0.056 0.046 0.058 - - 0 - 0.00%
2024-07-15 0 0.056 0.045 0.058 0.056 0.056 72,000 4,032 0.0560 0.056 0.045 0.058 0.056 0.056 72,000 0.0560 0.00%
2024-07-12 1 - - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2024-07-09 1 0.056 0.046 0.056 0.049 0.056 44,000 2,220 0.0505 0.056 0.046 0.056 0.049 0.056 44,000 0.0505 1.82%
2024-07-08 0 0.055 0.042 0.056 0.055 0.055 96,000 5,280 0.0550 0.055 0.042 0.056 0.055 0.055 96,000 0.0550 0.00%
2024-07-05 0 0.055 0.043 0.055 - - 0 0 - 0.055 0.043 0.055 - - 0 - 0.00%
2024-07-04 0 0.055 0.042 0.055 - - 0 0 - 0.055 0.042 0.055 - - 0 - 0.00%
2024-07-03 0 0.055 0.045 0.055 - - 0 0 - 0.055 0.045 0.055 - - 0 - 0.00%
2024-07-02 0 0.055 0.043 0.055 - - 0 0 - 0.055 0.043 0.055 - - 0 - 0.00%
2024-06-28 0 0.055 0.048 0.055 0.052 0.055 16,000 856 0.0535 0.055 0.048 0.055 0.052 0.055 16,000 0.0535 7.84%
2024-06-27 0 0.051 0.045 0.051 - - 0 0 - 0.051 0.045 0.051 - - 0 - 0.00%
2024-06-26 0 0.051 0.046 0.051 0.044 0.051 2,100,000 93,036 0.0443 0.051 0.046 0.051 0.044 0.051 2,100,000 0.0443 -1.92%
2024-06-25 0 0.052 0.044 0.052 0.044 0.052 20,000 912 0.0456 0.052 0.044 0.052 0.044 0.052 20,000 0.0456 -1.89%
2024-06-24 0 0.053 0.047 0.053 - - 0 0 - 0.053 0.047 0.053 - - 0 - -3.64%
2024-06-21 0 0.055 0.052 0.055 0.051 0.055 32,000 1,648 0.0515 0.055 0.052 0.055 0.051 0.055 32,000 0.0515 0.00%
2024-06-20 0 0.055 0.051 0.055 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2024-06-19 0 0.055 0.051 0.055 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2024-06-18 0 0.055 0.051 0.055 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2024-06-17 0 0.055 0.053 0.055 0.052 0.055 244,000 13,080 0.0536 0.055 0.053 0.055 0.052 0.055 244,000 0.0536 7.84%
2024-06-14 0 0.051 0.052 0.054 0.049 0.065 5,792,000 305,228 0.0527 0.051 0.052 0.054 0.049 0.065 5,792,000 0.0527 -20.31%
2024-06-13 0 0.064 0.060 0.065 - - 0 0 - 0.064 0.060 0.065 - - 0 - 0.00%
2024-06-12 0 0.064 0.060 0.064 - - 0 0 - 0.064 0.060 0.064 - - 0 - -5.88%
2024-06-11 0 0.068 0.060 0.069 - - 0 0 - 0.068 0.060 0.069 - - 0 - 0.00%
2024-06-07 0 0.068 0.060 0.068 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2024-06-06 0 0.068 0.061 0.068 - - 0 0 - 0.068 0.061 0.068 - - 0 - 0.00%
2024-06-05 0 0.068 0.060 0.068 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2024-06-04 0 0.068 0.062 0.070 - - 0 0 - 0.068 0.062 0.070 - - 0 - 0.00%
2024-06-03 0 0.068 0.060 0.069 0.067 0.068 32,000 2,160 0.0675 0.068 0.060 0.069 0.067 0.068 32,000 0.0675 1.49%
2024-05-31 0 0.067 0.060 0.068 0.056 0.068 48,000 2,848 0.0593 0.067 0.060 0.068 0.056 0.068 48,000 0.0593 6.35%
2024-05-30 0 0.063 0.061 0.064 0.058 0.067 2,240,000 135,144 0.0603 0.063 0.061 0.064 0.058 0.067 2,240,000 0.0603 -5.97%
2024-05-29 0 0.067 0.067 0.070 0.066 0.076 3,068,000 209,788 0.0684 0.067 0.067 0.070 0.066 0.076 3,068,000 0.0684 -14.10%
2024-05-28 0 0.078 0.071 0.084 - - 0 0 - 0.078 0.071 0.084 - - 0 - 0.00%
2024-05-27 0 0.078 0.078 0.082 0.078 0.093 1,016,000 83,060 0.0818 0.078 0.078 0.082 0.078 0.093 1,016,000 0.0818 -4.88%
2024-05-24 0 0.082 0.082 0.083 0.082 0.091 312,000 26,420 0.0847 0.082 0.082 0.083 0.082 0.091 312,000 0.0847 -10.87%
2024-05-23 0 0.092 0.083 0.092 0.093 0.093 8,000 744 0.0930 0.092 0.083 0.092 0.093 0.093 8,000 0.0930 5.75%
2024-05-22 0 0.087 0.087 0.090 0.087 0.090 2,076,000 185,044 0.0891 0.087 0.087 0.090 0.087 0.090 2,076,000 0.0891 -2.25%
2024-05-21 0 0.089 0.082 0.089 0.078 0.090 512,000 41,816 0.0817 0.089 0.082 0.089 0.078 0.090 512,000 0.0817 -6.32%
2024-05-20 0 0.095 0.086 0.095 0.073 0.095 1,832,000 153,632 0.0839 0.095 0.086 0.095 0.073 0.095 1,832,000 0.0839 23.38%
2024-05-17 0 0.077 0.077 0.079 0.077 0.085 680,000 55,492 0.0816 0.077 0.077 0.079 0.077 0.085 680,000 0.0816 -3.75%
2024-05-16 0 0.080 0.078 0.080 0.078 0.108 3,084,000 256,072 0.0830 0.080 0.078 0.080 0.078 0.108 3,084,000 0.0830 -20.79%
2024-05-14 0 0.101 0.101 0.109 0.101 0.210 3,536,000 427,340 0.1209 0.101 0.101 0.109 0.101 0.210 3,536,000 0.1209 -24.63%
2024-05-13 0 0.134 0.122 0.128 0.119 0.150 3,056,000 388,372 0.1271 0.134 0.122 0.128 0.119 0.150 3,056,000 0.1271 -13.55%
2024-05-10 0 0.155 0.155 - 0.155 0.155 4,000 620 0.1550 0.155 0.155 - 0.155 0.155 4,000 0.1550 0.00%
2024-05-09 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-05-08 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-05-07 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-05-06 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-05-03 0 0.155 0.155 0.176 0.140 0.155 44,000 6,520 0.1482 0.155 0.155 0.176 0.140 0.155 44,000 0.1482 10.71%
2024-05-02 0 0.140 0.140 0.149 - - 0 0 - 0.140 0.140 0.149 - - 0 - 3.70%
2024-04-30 0 0.135 0.130 0.150 - - 0 0 - 0.135 0.130 0.150 - - 0 - 0.00%
2024-04-29 0 0.135 0.130 - - - 0 0 - 0.135 0.130 - - - 0 - 0.00%
2024-04-26 0 0.135 0.130 0.135 - - 0 0 - 0.135 0.130 0.135 - - 0 - -10.00%
2024-04-25 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2024-04-24 0 0.150 0.132 0.150 0.135 0.150 8,000 1,140 0.1425 0.150 0.132 0.150 0.135 0.150 8,000 0.1425 0.00%
2024-04-23 0 0.150 0.135 - - - 0 0 - 0.150 0.135 - - - 0 - 0.00%
2024-04-22 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2024-04-19 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2024-04-18 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2024-04-17 0 0.150 0.132 0.150 0.150 0.150 200,000 30,000 0.1500 0.150 0.132 0.150 0.150 0.150 200,000 0.1500 -0.66%
2024-04-16 0 0.151 0.132 - - - 0 0 - 0.151 0.132 - - - 0 - 0.00%
2024-04-15 0 0.151 0.138 - - - 0 0 - 0.151 0.138 - - - 0 - 0.00%
2024-04-12 0 0.151 0.132 0.151 - - 0 0 - 0.151 0.132 0.151 - - 0 - 0.00%
2024-04-11 0 0.151 0.142 0.195 0.151 0.151 200,000 30,200 0.1510 0.151 0.142 0.195 0.151 0.151 200,000 0.1510 0.00%
2024-04-10 0 0.151 0.132 0.151 0.151 0.151 200,000 30,200 0.1510 0.151 0.132 0.151 0.151 0.151 200,000 0.1510 0.00%
2024-04-09 0 0.151 0.151 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2024-04-08 0 0.151 0.130 - - - 0 0 - 0.151 0.130 - - - 0 - 0.00%
2024-04-05 0 0.151 0.130 - - - 0 0 - 0.151 0.130 - - - 0 - 0.00%
2024-04-03 0 0.151 0.130 - - - 0 0 - 0.151 0.130 - - - 0 - 0.00%
2024-04-02 0 0.151 0.130 0.155 - - 0 0 - 0.151 0.130 0.155 - - 0 - 0.00%
2024-03-28 0 0.151 0.130 0.151 0.150 0.151 200,000 30,144 0.1507 0.151 0.130 0.151 0.150 0.151 200,000 0.1507 1.34%
2024-03-27 0 0.149 0.132 0.149 0.148 0.149 56,000 8,308 0.1484 0.149 0.132 0.149 0.148 0.149 56,000 0.1484 0.00%
2024-03-26 0 0.149 0.130 0.150 - - 0 0 - 0.149 0.130 0.150 - - 0 - 0.00%
2024-03-25 0 0.149 0.132 0.149 0.149 0.149 44,000 6,556 0.1490 0.149 0.132 0.149 0.149 0.149 44,000 0.1490 -0.67%
2024-03-22 0 0.150 0.130 0.165 - - 0 0 - 0.150 0.130 0.165 - - 0 - 0.00%
2024-03-21 0 0.150 0.130 0.165 - - 0 0 - 0.150 0.130 0.165 - - 0 - 0.00%
2024-03-20 0 0.150 0.130 0.155 - - 0 0 - 0.150 0.130 0.155 - - 0 - 0.00%
2024-03-19 0 0.150 0.130 0.165 - - 0 0 - 0.150 0.130 0.165 - - 0 - 0.00%
2024-03-18 0 0.150 0.138 0.165 0.124 0.150 12,000 1,604 0.1337 0.150 0.138 0.165 0.124 0.150 12,000 0.1337 0.00%
2024-03-15 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-14 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-13 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-12 0 0.150 0.130 - - - 0 0 - 0.150 0.130 - - - 0 - 0.00%
2024-03-11 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-08 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-07 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-05 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-04 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-03-01 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-02-29 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-02-28 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-02-27 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-02-26 0 0.150 0.122 - 0.150 0.150 48,000 7,200 0.1500 0.150 0.122 - 0.150 0.150 48,000 0.1500 -3.23%
2024-02-23 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-02-22 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-02-21 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-02-20 0 0.155 - 0.151 - - 0 0 - 0.155 - 0.151 - - 0 - 0.00%
2024-02-19 0 0.155 0.135 0.151 - - 0 0 - 0.155 0.135 0.151 - - 0 - 0.00%
2024-02-16 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-02-15 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-02-14 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-02-09 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-02-08 0 0.155 0.118 0.155 - - 0 0 - 0.155 0.118 0.155 - - 0 - -1.27%
2024-02-07 0 0.157 - 0.153 - - 0 0 - 0.157 - 0.153 - - 0 - 0.00%
2024-02-06 0 0.157 0.128 0.157 - - 0 0 - 0.157 0.128 0.157 - - 0 - -0.63%
2024-02-05 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2024-02-02 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2024-02-01 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2024-01-31 0 0.158 - 0.175 - - 0 0 - 0.158 - 0.175 - - 0 - 0.00%
2024-01-30 0 0.158 - 0.175 - - 0 0 - 0.158 - 0.175 - - 0 - 0.00%
2024-01-29 0 0.158 0.140 0.158 0.146 0.161 916,000 146,048 0.1594 0.158 0.140 0.158 0.146 0.161 916,000 0.1594 -1.25%
2024-01-26 0 0.160 - 0.179 - - 0 0 - 0.160 - 0.179 - - 0 - 0.00%
2024-01-25 0 0.160 0.160 - 0.160 0.160 504,000 80,640 0.1600 0.160 0.160 - 0.160 0.160 504,000 0.1600 0.00%
2024-01-24 0 0.160 0.150 - - - 0 0 - 0.160 0.150 - - - 0 - 0.00%
2024-01-23 0 0.160 - 0.156 - - 0 0 - 0.160 - 0.156 - - 0 - 0.00%
2024-01-22 0 0.160 0.159 - 0.160 0.160 2,012,000 321,920 0.1600 0.160 0.159 - 0.160 0.160 2,012,000 0.1600 0.00%
2024-01-19 0 0.160 0.160 - 0.160 0.160 2,800,000 448,000 0.1600 0.160 0.160 - 0.160 0.160 2,800,000 0.1600 0.63%
2024-01-18 0 0.159 0.135 0.193 0.151 0.159 40,000 6,200 0.1550 0.159 0.135 0.193 0.151 0.159 40,000 0.1550 -7.02%
2024-01-17 0 0.171 0.143 0.193 - - 0 0 - 0.171 0.143 0.193 - - 0 - 0.00%
2024-01-16 0 0.171 0.150 0.171 0.171 0.171 4,000 684 0.1710 0.171 0.150 0.171 0.171 0.171 4,000 0.1710 0.00%
2024-01-15 0 0.171 0.171 0.193 - - 0 0 - 0.171 0.171 0.193 - - 0 - 0.00%
2024-01-12 0 0.171 0.150 0.193 - - 0 0 - 0.171 0.150 0.193 - - 0 - 0.00%
2024-01-11 0 0.171 0.150 0.193 - - 0 0 - 0.171 0.150 0.193 - - 0 - 0.00%
2024-01-10 0 0.171 0.152 0.166 - - 0 0 - 0.171 0.152 0.166 - - 0 - 0.00%
2024-01-09 0 0.171 0.150 0.193 - - 0 0 - 0.171 0.150 0.193 - - 0 - 0.00%
2024-01-08 0 0.171 0.150 0.193 - - 0 0 - 0.171 0.150 0.193 - - 0 - 0.00%
2024-01-05 0 0.171 0.156 0.193 - - 0 0 - 0.171 0.156 0.193 - - 0 - 0.00%
2024-01-04 0 0.171 0.155 0.171 0.172 0.172 300,000 51,600 0.1720 0.171 0.155 0.171 0.172 0.172 300,000 0.1720 -1.72%
2024-01-03 0 0.174 0.155 0.174 - - 0 0 - 0.174 0.155 0.174 - - 0 - 0.00%
2024-01-02 0 0.174 0.155 0.174 - - 0 0 - 0.174 0.155 0.174 - - 0 - 0.00%
2023-12-29 0 0.174 0.162 0.180 - - 0 0 - 0.174 0.162 0.180 - - 0 - 0.00%
2023-12-28 0 0.174 0.162 0.174 - - 0 0 - 0.174 0.162 0.174 - - 0 - 0.00%
2023-12-27 0 0.174 0.162 0.174 - - 0 0 - 0.174 0.162 0.174 - - 0 - -3.33%
2023-12-22 0 0.180 0.163 0.180 - - 0 0 - 0.180 0.163 0.180 - - 0 - 0.00%
2023-12-21 0 0.180 0.163 0.180 - - 0 0 - 0.180 0.163 0.180 - - 0 - 0.00%
2023-12-20 0 0.180 0.163 0.180 0.181 0.181 104,000 18,820 0.1810 0.180 0.163 0.180 0.181 0.181 104,000 0.1810 -1.64%
2023-12-19 0 0.183 0.166 0.183 - - 0 0 - 0.183 0.166 0.183 - - 0 - 0.00%
2023-12-18 0 0.183 0.166 0.183 - - 0 0 - 0.183 0.166 0.183 - - 0 - 0.00%
2023-12-15 0 0.183 0.163 0.183 - - 0 0 - 0.183 0.163 0.183 - - 0 - 0.00%
2023-12-14 0 0.183 0.163 0.183 0.183 0.185 1,812,000 334,296 0.1845 0.183 0.163 0.183 0.183 0.185 1,812,000 0.1845 -1.61%
2023-12-13 0 0.186 0.165 0.187 - - 0 0 - 0.186 0.165 0.187 - - 0 - 0.00%
2023-12-12 0 0.186 0.182 0.186 0.186 0.188 160,000 29,864 0.1867 0.186 0.182 0.186 0.186 0.188 160,000 0.1867 -1.06%
2023-12-11 0 0.188 0.162 0.189 0.162 0.189 28,000 4,852 0.1733 0.188 0.162 0.189 0.162 0.189 28,000 0.1733 -0.53%
2023-12-08 0 0.189 0.170 0.189 0.192 0.192 52,000 9,984 0.1920 0.189 0.170 0.189 0.192 0.192 52,000 0.1920 -2.07%
2023-12-07 0 0.193 0.174 0.193 - - 0 0 - 0.193 0.174 0.193 - - 0 - 0.00%
2023-12-06 0 0.193 0.173 0.197 - - 0 0 - 0.193 0.173 0.197 - - 0 - 0.00%
2023-12-05 0 0.193 - 0.193 - - 8,000 1,544 0.1930 0.193 - 0.193 - - 8,000 0.1930 -3.50%
2023-12-04 0 0.200 0.193 0.200 0.200 0.200 1,040,000 208,000 0.2000 0.200 0.193 0.200 0.200 0.200 1,040,000 0.2000 0.00%
2023-12-01 0 0.200 0.193 0.207 - - 0 0 - 0.200 0.193 0.207 - - 0 - 0.00%
2023-11-30 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2023-11-29 0 0.200 0.193 0.207 - - 0 0 - 0.200 0.193 0.207 - - 0 - 0.00%
2023-11-28 0 0.200 0.193 0.206 0.200 0.200 236,000 47,224 0.2001 0.200 0.193 0.206 0.200 0.200 236,000 0.2001 -3.38%
2023-11-27 0 0.207 0.200 0.207 0.207 0.207 1,032,000 213,624 0.2070 0.207 0.200 0.207 0.207 0.207 1,032,000 0.2070 2.99%
2023-11-24 0 0.201 0.201 0.207 0.200 0.207 508,000 102,908 0.2026 0.201 0.201 0.207 0.200 0.207 508,000 0.2026 -3.37%
2023-11-23 0 0.208 0.200 0.210 0.208 0.208 1,000,000 208,000 0.2080 0.208 0.200 0.210 0.208 0.208 1,000,000 0.2080 0.00%
2023-11-22 0 0.208 0.195 0.208 0.200 0.208 1,348,000 271,016 0.2011 0.208 0.195 0.208 0.200 0.208 1,348,000 0.2011 -0.95%
2023-11-21 0 0.210 0.202 0.210 0.204 0.210 204,000 42,316 0.2074 0.210 0.202 0.210 0.204 0.210 204,000 0.2074 0.00%
2023-11-20 0 0.210 0.193 0.230 - - 0 0 - 0.210 0.193 0.230 - - 0 - 0.00%
2023-11-17 0 0.210 0.206 0.217 0.191 0.219 172,000 35,276 0.2051 0.210 0.206 0.217 0.191 0.219 172,000 0.2051 -4.11%
2023-11-16 0 0.219 0.212 0.219 0.208 0.220 1,444,000 303,332 0.2101 0.219 0.212 0.219 0.208 0.220 1,444,000 0.2101 4.29%
2023-11-15 0 0.210 0.208 0.210 0.205 0.220 2,360,000 496,132 0.2102 0.210 0.208 0.210 0.205 0.220 2,360,000 0.2102 0.00%
2023-11-14 0 0.210 0.207 0.210 0.205 0.210 1,940,000 401,468 0.2069 0.210 0.207 0.210 0.205 0.210 1,940,000 0.2069 2.44%
2023-11-13 0 0.205 0.205 0.210 0.200 0.205 128,000 26,104 0.2039 0.205 0.205 0.210 0.200 0.205 128,000 0.2039 -1.91%
2023-11-10 0 0.209 0.209 0.210 0.207 0.210 736,000 154,336 0.2097 0.209 0.209 0.210 0.207 0.210 736,000 0.2097 0.00%
2023-11-09 0 0.209 0.206 0.210 0.206 0.210 952,000 199,384 0.2094 0.209 0.206 0.210 0.206 0.210 952,000 0.2094 -0.95%
2023-11-08 0 0.211 0.210 0.240 0.208 0.211 1,284,000 269,368 0.2098 0.211 0.210 0.240 0.208 0.211 1,284,000 0.2098 1.44%
2023-11-07 0 0.208 0.206 0.220 0.190 0.220 8,448,000 1,692,280 0.2003 0.208 0.206 0.220 0.190 0.220 8,448,000 0.2003 7.22%
2023-11-06 0 0.194 0.185 0.200 0.194 0.194 200,000 38,800 0.1940 0.194 0.185 0.200 0.194 0.194 200,000 0.1940 -1.02%
2023-11-03 0 0.196 0.185 0.196 - - 0 0 - 0.196 0.185 0.196 - - 0 - -1.51%
2023-11-02 0 0.199 0.190 0.199 0.181 0.201 644,000 122,580 0.1903 0.199 0.190 0.199 0.181 0.201 644,000 0.1903 -3.40%
2023-11-01 0 0.206 0.201 0.206 - - 0 0 - 0.206 0.201 0.206 - - 0 - -2.37%
2023-10-31 0 0.211 0.198 0.215 0.211 0.211 4,000 844 0.2110 0.211 0.198 0.215 0.211 0.211 4,000 0.2110 4.98%
2023-10-30 0 0.201 0.201 0.205 0.180 0.214 7,048,000 1,286,108 0.1825 0.201 0.201 0.205 0.180 0.214 7,048,000 0.1825 -11.84%
2023-10-27 0 0.228 0.218 0.230 0.210 0.231 1,140,000 243,696 0.2138 0.228 0.218 0.230 0.210 0.231 1,140,000 0.2138 6.05%
2023-10-26 0 0.215 0.215 0.221 0.214 0.220 608,000 133,576 0.2197 0.215 0.215 0.221 0.214 0.220 608,000 0.2197 2.87%
2023-10-25 0 0.209 0.196 0.210 0.209 0.209 4,000 836 0.2090 0.209 0.196 0.210 0.209 0.209 4,000 0.2090 5.56%
2023-10-24 0 0.198 0.195 0.198 - - 0 0 - 0.198 0.195 0.198 - - 0 - -1.00%
2023-10-20 0 0.200 0.196 0.210 0.200 0.226 612,000 130,184 0.2127 0.200 0.196 0.210 0.200 0.226 612,000 0.2127 -10.71%
2023-10-19 0 0.224 0.220 0.224 0.210 0.224 420,000 90,784 0.2162 0.224 0.220 0.224 0.210 0.224 420,000 0.2162 2.28%
2023-10-18 0 0.219 0.215 0.220 0.200 0.219 500,000 103,260 0.2065 0.219 0.215 0.220 0.200 0.219 500,000 0.2065 8.42%
2023-10-17 0 0.202 0.200 0.220 0.200 0.203 332,000 66,568 0.2005 0.202 0.200 0.220 0.200 0.203 332,000 0.2005 0.00%
2023-10-16 0 0.202 0.202 0.210 0.178 0.210 1,160,000 228,676 0.1971 0.202 0.202 0.210 0.178 0.210 1,160,000 0.1971 12.85%
2023-10-13 0 0.179 0.176 0.179 - - 0 0 - 0.179 0.176 0.179 - - 0 - -1.10%
2023-10-12 0 0.181 0.181 0.189 0.181 0.183 60,000 10,932 0.1822 0.181 0.181 0.189 0.181 0.183 60,000 0.1822 -7.65%
2023-10-11 0 0.196 0.180 0.197 0.190 0.231 588,000 128,268 0.2181 0.196 0.180 0.197 0.190 0.231 588,000 0.2181 -2.00%
2023-10-10 0 0.200 0.210 0.220 0.163 0.220 36,000 7,008 0.1947 0.200 0.210 0.220 0.163 0.220 36,000 0.1947 25.00%
2023-10-09 0 0.160 - 0.170 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2023-10-06 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-10-05 0 0.160 0.150 0.170 0.160 0.161 20,000 3,204 0.1602 0.160 0.150 0.170 0.160 0.161 20,000 0.1602 -1.23%
2023-10-04 0 0.162 0.165 0.185 0.162 0.167 24,000 3,988 0.1662 0.162 0.165 0.185 0.162 0.167 24,000 0.1662 -4.14%
2023-10-03 0 0.169 0.161 - 0.168 0.169 24,000 4,052 0.1688 0.169 0.161 - 0.168 0.169 24,000 0.1688 -1.17%
2023-09-29 0 0.171 0.170 0.183 0.167 0.171 28,000 4,720 0.1686 0.171 0.170 0.183 0.167 0.171 28,000 0.1686 0.59%
2023-09-28 0 0.170 0.165 0.180 - - 0 0 - 0.170 0.165 0.180 - - 0 - 0.00%
2023-09-27 0 0.170 0.170 0.180 0.168 0.170 20,000 3,368 0.1684 0.170 0.170 0.180 0.168 0.170 20,000 0.1684 1.19%
2023-09-26 0 0.168 0.168 0.180 0.163 0.166 24,000 3,924 0.1635 0.168 0.168 0.180 0.163 0.166 24,000 0.1635 1.82%
2023-09-25 0 0.165 0.160 0.189 0.165 0.180 8,000 1,380 0.1725 0.165 0.160 0.189 0.165 0.180 8,000 0.1725 -5.17%
2023-09-22 0 0.174 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2023-09-21 0 0.174 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2023-09-20 0 0.174 0.173 0.190 0.174 0.174 20,000 3,480 0.1740 0.174 0.173 0.190 0.174 0.174 20,000 0.1740 -1.14%
2023-09-19 0 0.176 0.175 0.180 0.168 0.180 1,256,000 212,376 0.1691 0.176 0.175 0.180 0.168 0.180 1,256,000 0.1691 5.39%
2023-09-18 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - -1.18%
2023-09-15 0 0.169 0.168 0.200 - - 0 0 - 0.169 0.168 0.200 - - 0 - 0.00%
2023-09-14 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2023-09-13 0 0.169 0.152 0.170 - - 0 0 - 0.169 0.152 0.170 - - 0 - -1.17%
2023-09-12 0 0.171 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2023-09-11 0 0.171 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2023-09-07 0 0.171 0.160 0.172 - - 0 0 - 0.171 0.160 0.172 - - 0 - -1.16%
2023-09-06 0 0.173 0.158 0.194 0.170 0.173 40,000 6,908 0.1727 0.173 0.158 0.194 0.170 0.173 40,000 0.1727 -0.57%
2023-09-05 0 0.174 0.165 0.174 - - 0 0 - 0.174 0.165 0.174 - - 0 - 0.00%
2023-09-04 0 0.174 - 0.175 - - 0 0 - 0.174 - 0.175 - - 0 - 0.00%
2023-08-31 0 0.174 0.150 0.175 - - 0 0 - 0.174 0.150 0.175 - - 0 - 0.00%
2023-08-30 0 0.174 0.161 0.174 0.174 0.174 4,000 696 0.1740 0.174 0.161 0.174 0.174 0.174 4,000 0.1740 0.58%
2023-08-29 0 0.173 0.173 - - - 0 0 - 0.173 0.173 - - - 0 - 1.76%
2023-08-28 0 0.170 0.170 0.192 - - 0 0 - 0.170 0.170 0.192 - - 0 - 1.80%
2023-08-25 0 0.167 0.167 0.188 - - 0 0 - 0.167 0.167 0.188 - - 0 - 1.21%
2023-08-24 0 0.165 0.165 - 0.158 0.171 100,000 16,228 0.1623 0.165 0.165 - 0.158 0.171 100,000 0.1623 -4.62%
2023-08-23 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - -0.57%
2023-08-22 0 0.174 0.154 0.174 - - 0 0 - 0.174 0.154 0.174 - - 0 - -0.57%
2023-08-21 0 0.175 0.155 0.175 - - 0 0 - 0.175 0.155 0.175 - - 0 - 0.00%
2023-08-18 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2023-08-17 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2023-08-16 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -0.57%
2023-08-15 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2023-08-14 0 0.176 0.122 0.185 - - 0 0 - 0.176 0.122 0.185 - - 0 - 0.00%
2023-08-11 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - -0.56%
2023-08-10 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2023-08-09 0 0.177 0.157 0.178 - - 0 0 - 0.177 0.157 0.178 - - 0 - 0.00%
2023-08-08 0 0.177 - 0.178 - - 0 0 - 0.177 - 0.178 - - 0 - 0.00%
2023-08-07 0 0.177 - 0.179 - - 0 0 - 0.177 - 0.179 - - 0 - 0.00%
2023-08-04 0 0.177 0.160 0.178 0.177 0.177 480,000 84,960 0.1770 0.177 0.160 0.178 0.177 0.177 480,000 0.1770 -1.67%
2023-08-03 0 0.180 0.172 0.180 0.171 0.180 12,000 2,124 0.1770 0.180 0.172 0.180 0.171 0.180 12,000 0.1770 2.86%
2023-08-02 0 0.175 0.171 0.180 - - 0 0 - 0.175 0.171 0.180 - - 0 - 0.00%
2023-08-01 0 0.175 0.176 0.185 0.175 0.185 144,000 26,312 0.1827 0.175 0.176 0.185 0.175 0.185 144,000 0.1827 -6.91%
2023-07-31 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -1.05%
2023-07-28 0 0.190 0.178 0.190 0.180 0.194 1,024,000 187,616 0.1832 0.190 0.178 0.190 0.180 0.194 1,024,000 0.1832 -12.44%
2023-07-27 0 0.217 0.188 0.220 0.217 0.217 104,000 22,568 0.2170 0.217 0.188 0.220 0.217 0.217 104,000 0.2170 -1.36%
2023-07-26 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
2023-07-25 0 0.225 0.190 0.225 - - 0 0 - 0.225 0.190 0.225 - - 0 - -2.17%
2023-07-24 0 0.230 - 0.231 - - 0 0 - 0.230 - 0.231 - - 0 - 0.00%
2023-07-21 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2023-07-20 0 0.230 0.205 0.230 0.230 0.230 4,000 920 0.2300 0.230 0.205 0.230 0.230 0.230 4,000 0.2300 4.55%
2023-07-19 0 0.220 0.201 0.246 0.220 0.220 4,000 880 0.2200 0.220 0.201 0.246 0.220 0.220 4,000 0.2200 10.55%
2023-07-18 0 0.199 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2023-07-14 0 0.199 0.195 0.210 0.199 0.199 760,000 151,240 0.1990 0.199 0.195 0.210 0.199 0.199 760,000 0.1990 2.58%
2023-07-13 0 0.194 0.185 0.195 0.193 0.194 792,000 153,596 0.1939 0.194 0.185 0.195 0.193 0.194 792,000 0.1939 -3.00%
2023-07-12 0 0.200 0.190 0.200 0.200 0.200 4,000 800 0.2000 0.200 0.190 0.200 0.200 0.200 4,000 0.2000 5.82%
2023-07-11 0 0.189 0.185 0.190 0.179 0.195 3,804,000 704,900 0.1853 0.189 0.185 0.190 0.179 0.195 3,804,000 0.1853 -12.09%
2023-07-10 0 0.215 0.196 0.219 0.178 0.215 300,000 56,140 0.1871 0.215 0.196 0.219 0.178 0.215 300,000 0.1871 0.00%
2023-07-07 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -2.27%
2023-07-06 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - -1.35%
2023-07-05 0 0.223 0.195 0.225 0.200 0.223 8,000 1,692 0.2115 0.223 0.195 0.225 0.200 0.223 8,000 0.2115 8.78%
2023-07-04 0 0.205 0.205 0.224 0.205 0.220 56,000 11,804 0.2108 0.205 0.205 0.224 0.205 0.220 56,000 0.2108 -4.65%
2023-07-03 0 0.215 - 0.250 0.200 0.215 8,000 1,660 0.2075 0.215 - 0.250 0.200 0.215 8,000 0.2075 7.50%
2023-06-30 0 0.200 - 0.215 0.200 0.200 8,000 1,600 0.2000 0.200 - 0.215 0.200 0.200 8,000 0.2000 -6.98%
2023-06-29 0 0.215 0.186 0.235 0.215 0.215 8,000 1,720 0.2150 0.215 0.186 0.235 0.215 0.215 8,000 0.2150 0.94%
2023-06-28 0 0.213 0.210 0.235 0.213 0.213 8,000 1,704 0.2130 0.213 0.210 0.235 0.213 0.213 8,000 0.2130 -0.93%
2023-06-27 0 0.215 0.185 0.235 0.215 0.215 8,000 1,720 0.2150 0.215 0.185 0.235 0.215 0.215 8,000 0.2150 2.38%
2023-06-26 0 0.210 0.205 0.225 0.210 0.225 28,000 6,032 0.2154 0.210 0.205 0.225 0.210 0.225 28,000 0.2154 -16.00%
2023-06-23 0 0.250 0.215 0.280 - - 0 0 - 0.250 0.215 0.280 - - 0 - 0.00%
2023-06-21 0 0.250 0.216 0.250 0.235 0.250 12,000 2,864 0.2387 0.250 0.216 0.250 0.235 0.250 12,000 0.2387 16.28%
2023-06-20 0 0.215 - 0.231 - - 0 0 - 0.215 - 0.231 - - 0 - 0.00%
2023-06-19 0 0.215 - 0.231 - - 0 0 - 0.215 - 0.231 - - 0 - 0.00%
2023-06-16 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2023-06-15 0 0.215 0.210 0.231 0.215 0.215 16,000 3,432 0.2145 0.215 0.210 0.231 0.215 0.215 16,000 0.2145 0.00%
2023-06-14 0 0.215 0.210 0.225 0.215 0.250 84,000 18,316 0.2180 0.215 0.210 0.225 0.215 0.250 84,000 0.2180 0.00%
2023-06-13 0 0.215 0.215 0.227 0.213 0.230 788,000 181,172 0.2299 0.215 0.215 0.227 0.213 0.230 788,000 0.2299 -7.33%
2023-06-12 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-06-09 0 0.232 0.214 0.232 - - 0 0 - 0.232 0.214 0.232 - - 0 - 0.00%
2023-06-08 0 0.232 0.230 0.232 - - 0 0 - 0.232 0.230 0.232 - - 0 - 0.00%
2023-06-07 0 0.232 0.222 0.260 0.230 0.232 144,000 33,152 0.2302 0.232 0.222 0.260 0.230 0.232 144,000 0.2302 0.00%
2023-06-06 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-06-05 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-06-02 0 0.232 0.230 0.232 - - 0 0 - 0.232 0.230 0.232 - - 0 - 0.00%
2023-06-01 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-05-31 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-05-30 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-05-29 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-05-25 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-05-24 0 0.232 0.213 0.232 - - 0 0 - 0.232 0.213 0.232 - - 0 - 0.00%
2023-05-23 0 0.232 0.213 0.232 0.228 0.232 444,000 101,248 0.2280 0.232 0.213 0.232 0.228 0.232 444,000 0.2280 1.75%
2023-05-22 0 0.228 0.213 0.232 - - 0 0 - 0.228 0.213 0.232 - - 0 - 0.00%
2023-05-19 0 0.228 0.213 0.231 0.228 0.232 844,000 192,448 0.2280 0.228 0.213 0.231 0.228 0.232 844,000 0.2280 0.00%
2023-05-18 0 0.228 0.205 0.228 - - 0 0 - 0.228 0.205 0.228 - - 0 - 0.00%
2023-05-17 0 0.228 0.205 0.228 - - 0 0 - 0.228 0.205 0.228 - - 0 - -0.87%
2023-05-16 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2023-05-15 0 0.230 0.209 0.231 - - 0 0 - 0.230 0.209 0.231 - - 0 - 0.00%
2023-05-12 0 0.230 0.220 0.231 - - 0 0 - 0.230 0.220 0.231 - - 0 - 0.00%
2023-05-11 0 0.230 0.215 0.231 0.216 0.232 196,000 42,516 0.2169 0.230 0.215 0.231 0.216 0.232 196,000 0.2169 -0.86%
2023-05-10 0 0.232 0.225 0.232 - - 0 0 - 0.232 0.225 0.232 - - 0 - 0.00%
2023-05-09 0 0.232 0.225 0.232 - - 0 0 - 0.232 0.225 0.232 - - 0 - 0.00%
2023-05-08 0 0.232 0.225 0.232 - - 0 0 - 0.232 0.225 0.232 - - 0 - 0.00%
2023-05-05 0 0.232 0.230 0.233 0.232 0.235 452,000 105,124 0.2326 0.232 0.230 0.233 0.232 0.235 452,000 0.2326 -1.69%
2023-05-04 0 0.236 0.230 0.242 - - 0 0 - 0.236 0.230 0.242 - - 0 - 0.00%
2023-05-03 0 0.236 0.230 0.242 - - 0 0 - 0.236 0.230 0.242 - - 0 - 0.00%
2023-05-02 0 0.236 0.230 0.242 - - 0 0 - 0.236 0.230 0.242 - - 0 - 0.00%
2023-04-28 0 0.236 0.226 0.242 - - 0 0 - 0.236 0.226 0.242 - - 0 - 0.00%
2023-04-27 0 0.236 0.226 0.242 0.236 0.236 8,400,000 1,982,400 0.2360 0.236 0.226 0.242 0.236 0.236 8,400,000 0.2360 0.00%
2023-04-26 0 0.236 0.237 0.242 0.232 0.241 9,288,000 2,185,564 0.2353 0.236 0.237 0.242 0.232 0.241 9,288,000 0.2353 2.16%
2023-04-25 0 0.231 - 0.241 - - 0 0 - 0.231 - 0.241 - - 0 - 0.00%
2023-04-24 0 0.231 0.226 0.241 - - 0 0 - 0.231 0.226 0.241 - - 0 - 0.00%
2023-04-21 0 0.231 0.225 0.242 - - 0 0 - 0.231 0.225 0.242 - - 0 - 0.00%
2023-04-20 0 0.231 0.231 0.242 - - 0 0 - 0.231 0.231 0.242 - - 0 - 0.00%
2023-04-19 0 0.231 0.228 0.240 0.231 0.231 40,000 9,240 0.2310 0.231 0.228 0.240 0.231 0.231 40,000 0.2310 0.43%
2023-04-18 0 0.230 0.228 0.242 0.230 0.230 20,000 4,600 0.2300 0.230 0.228 0.242 0.230 0.230 20,000 0.2300 0.00%
2023-04-17 0 0.230 0.230 0.240 0.230 0.230 72,000 16,560 0.2300 0.230 0.230 0.240 0.230 0.230 72,000 0.2300 0.00%
2023-04-14 0 0.230 - 0.230 0.230 0.231 44,000 10,124 0.2301 0.230 - 0.230 0.230 0.231 44,000 0.2301 0.00%
2023-04-13 0 0.230 0.230 0.239 0.230 0.230 40,000 9,200 0.2300 0.230 0.230 0.239 0.230 0.230 40,000 0.2300 -2.13%
2023-04-12 0 0.235 0.230 0.238 - - 0 0 - 0.235 0.230 0.238 - - 0 - 0.00%
2023-04-11 0 0.235 0.230 0.238 - - 0 0 - 0.235 0.230 0.238 - - 0 - 0.00%
2023-04-06 0 0.235 0.235 0.242 0.225 0.240 44,000 10,436 0.2372 0.235 0.235 0.242 0.225 0.240 44,000 0.2372 -0.84%
2023-04-04 0 0.237 - 0.238 - - 0 0 - 0.237 - 0.238 - - 0 - 0.00%
2023-04-03 0 0.237 0.230 0.241 - - 0 0 - 0.237 0.230 0.241 - - 0 - 0.00%
2023-03-31 0 0.237 0.235 0.244 - - 0 0 - 0.237 0.235 0.244 - - 0 - 0.00%
2023-03-30 0 0.237 0.237 0.248 0.234 0.237 156,000 36,712 0.2353 0.237 0.237 0.248 0.234 0.237 156,000 0.2353 -8.85%
2023-03-29 0 0.260 0.236 0.280 - - 0 0 - 0.260 0.236 0.280 - - 0 - 0.00%
2023-03-28 0 0.260 0.236 0.280 - - 0 0 - 0.260 0.236 0.280 - - 0 - 0.00%
2023-03-27 0 0.260 0.237 0.280 - - 0 0 - 0.260 0.237 0.280 - - 0 - 0.00%
2023-03-24 0 0.260 0.237 0.280 - - 0 0 - 0.260 0.237 0.280 - - 0 - 0.00%
2023-03-23 0 0.260 0.237 0.280 - - 0 0 - 0.260 0.237 0.280 - - 0 - 0.00%
2023-03-22 0 0.260 0.237 0.280 - - 0 0 - 0.260 0.237 0.280 - - 0 - 0.00%
2023-03-21 0 0.260 0.235 0.280 - - 0 0 - 0.260 0.235 0.280 - - 0 - 0.00%
2023-03-20 0 0.260 0.241 0.260 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2023-03-17 0 0.260 0.235 0.280 0.260 0.260 332,000 86,320 0.2600 0.260 0.235 0.280 0.260 0.260 332,000 0.2600 0.00%
2023-03-16 0 0.260 0.240 0.260 0.248 0.260 16,000 4,020 0.2513 0.260 0.240 0.260 0.248 0.260 16,000 0.2513 6.12%
2023-03-15 0 0.245 0.245 0.249 - - 0 0 - 0.245 0.245 0.249 - - 0 - 2.94%
2023-03-14 0 0.238 0.238 0.250 0.236 0.241 56,000 13,292 0.2374 0.238 0.238 0.250 0.236 0.241 56,000 0.2374 0.85%
2023-03-13 0 0.236 0.224 0.247 - - 0 0 - 0.236 0.224 0.247 - - 0 - -3.28%
2023-03-10 0 0.244 0.230 0.244 0.226 0.250 64,000 14,860 0.2322 0.244 0.230 0.244 0.226 0.250 64,000 0.2322 2.52%
2023-03-09 0 0.238 0.238 0.249 0.238 0.240 28,000 6,712 0.2397 0.238 0.238 0.249 0.238 0.240 28,000 0.2397 -2.86%
2023-03-08 0 0.245 0.235 0.280 - - 0 0 - 0.245 0.235 0.280 - - 0 - 0.00%
2023-03-07 0 0.245 0.235 0.255 0.245 0.245 12,000 2,940 0.2450 0.245 0.235 0.255 0.245 0.245 12,000 0.2450 -7.55%
2023-03-06 0 0.265 0.235 0.275 - - 0 0 - 0.265 0.235 0.275 - - 0 - 0.00%
2023-03-03 0 0.265 0.235 0.275 - - 0 0 - 0.265 0.235 0.275 - - 0 - 0.00%
2023-03-02 0 0.265 0.248 0.275 - - 0 0 - 0.265 0.248 0.275 - - 0 - 0.00%
2023-03-01 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2023-02-28 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2023-02-27 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2023-02-24 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - -1.85%
2023-02-23 0 0.270 0.247 0.265 - - 0 0 - 0.270 0.247 0.265 - - 0 - 0.00%
2023-02-22 0 0.270 0.248 0.265 0.255 0.280 120,000 32,100 0.2675 0.270 0.248 0.265 0.255 0.280 120,000 0.2675 5.88%
2023-02-21 0 0.255 0.246 0.255 - - 0 0 - 0.255 0.246 0.255 - - 0 - 0.00%
2023-02-20 0 0.255 0.246 0.255 - - 0 0 - 0.255 0.246 0.255 - - 0 - 0.00%
2023-02-17 0 0.255 0.247 0.265 0.255 0.255 24,000 6,120 0.2550 0.255 0.247 0.265 0.255 0.255 24,000 0.2550 -1.92%
2023-02-16 0 0.260 0.246 0.270 - - 0 0 - 0.260 0.246 0.270 - - 0 - 0.00%
2023-02-15 0 0.260 0.246 0.270 - - 0 0 - 0.260 0.246 0.270 - - 0 - 0.00%
2023-02-14 0 0.260 0.246 0.270 - - 0 0 - 0.260 0.246 0.270 - - 0 - 0.00%
2023-02-13 0 0.260 0.246 0.260 - - 0 0 - 0.260 0.246 0.260 - - 0 - 0.00%
2023-02-10 0 0.260 0.246 0.260 - - 0 0 - 0.260 0.246 0.260 - - 0 - -5.45%
2023-02-09 0 0.275 0.250 0.285 - - 0 0 - 0.275 0.250 0.285 - - 0 - 0.00%
2023-02-08 0 0.275 0.250 0.285 - - 0 0 - 0.275 0.250 0.285 - - 0 - 0.00%
2023-02-07 0 0.275 0.250 0.285 - - 0 0 - 0.275 0.250 0.285 - - 0 - 0.00%
2023-02-06 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2023-02-03 0 0.275 0.250 0.285 - - 0 0 - 0.275 0.250 0.285 - - 0 - 0.00%
2023-02-02 0 0.275 0.250 0.285 - - 0 0 - 0.275 0.250 0.285 - - 0 - 0.00%
2023-02-01 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2023-01-31 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2023-01-30 0 0.280 0.250 0.285 - - 0 0 - 0.280 0.250 0.285 - - 0 - 0.00%
2023-01-27 0 0.280 0.250 0.275 - - 0 0 - 0.280 0.250 0.275 - - 0 - -11.11%
2023-01-26 0 0.315 0.240 0.300 0.245 0.325 808,000 198,820 0.2461 0.315 0.240 0.300 0.245 0.325 808,000 0.2461 8.62%
2023-01-20 0 0.290 0.250 0.330 - - 0 0 - 0.290 0.250 0.330 - - 0 - 0.00%
2023-01-19 0 0.290 0.245 0.290 0.246 0.320 72,000 20,544 0.2853 0.290 0.245 0.290 0.246 0.320 72,000 0.2853 3.57%
2023-01-18 0 0.280 0.245 0.285 - - 0 0 - 0.280 0.245 0.285 - - 0 - 0.00%
2023-01-17 0 0.280 0.245 0.285 - - 0 0 - 0.280 0.245 0.285 - - 0 - 0.00%
2023-01-16 0 0.280 0.245 0.285 - - 0 0 - 0.280 0.245 0.285 - - 0 - 0.00%
2023-01-13 0 0.280 0.245 0.280 - - 0 0 - 0.280 0.245 0.280 - - 0 - -1.75%
2023-01-12 0 0.285 0.245 0.330 - - 0 0 - 0.285 0.245 0.330 - - 0 - 0.00%
2023-01-11 0 0.285 0.245 0.285 - - 0 0 - 0.285 0.245 0.285 - - 0 - 0.00%
2023-01-10 0 0.285 0.250 0.315 - - 0 0 - 0.285 0.250 0.315 - - 0 - 0.00%
2023-01-09 0 0.285 0.270 0.290 0.244 0.285 92,000 24,232 0.2634 0.285 0.270 0.290 0.244 0.285 92,000 0.2634 5.56%
2023-01-06 0 0.270 0.235 0.330 0.230 0.270 196,000 47,712 0.2434 0.270 0.235 0.330 0.230 0.270 196,000 0.2434 19.47%
2023-01-05 0 0.226 0.226 0.240 - - 0 0 - 0.226 0.226 0.240 - - 0 - 0.44%
2023-01-04 0 0.225 0.190 0.245 0.225 0.230 48,000 11,000 0.2292 0.225 0.190 0.245 0.225 0.230 48,000 0.2292 -2.60%
2023-01-03 0 0.231 0.230 0.246 0.231 0.234 60,000 14,020 0.2337 0.231 0.230 0.246 0.231 0.234 60,000 0.2337 -5.71%
2022-12-30 0 0.245 0.235 0.246 - - 0 0 - 0.245 0.235 0.246 - - 0 - 0.00%
2022-12-29 0 0.245 0.237 0.246 - - 0 0 - 0.245 0.237 0.246 - - 0 - 0.00%
2022-12-28 0 0.245 0.237 0.245 0.207 0.246 152,000 36,956 0.2431 0.245 0.237 0.245 0.207 0.246 152,000 0.2431 3.81%
2022-12-23 0 0.236 0.235 0.245 - - 0 0 - 0.236 0.235 0.245 - - 0 - 0.00%
2022-12-22 0 0.236 0.235 0.245 - - 0 0 - 0.236 0.235 0.245 - - 0 - 0.00%
2022-12-21 0 0.236 0.236 0.246 0.236 0.246 80,000 19,644 0.2456 0.236 0.236 0.246 0.236 0.246 80,000 0.2456 -1.26%
2022-12-20 0 0.239 0.239 0.247 0.239 0.239 16,000 3,824 0.2390 0.239 0.239 0.247 0.239 0.239 16,000 0.2390 -0.83%
2022-12-19 0 0.241 0.236 0.241 0.241 0.242 48,000 11,608 0.2418 0.241 0.236 0.241 0.241 0.242 48,000 0.2418 -1.63%
2022-12-16 0 0.245 0.242 0.255 - - 0 0 - 0.245 0.242 0.255 - - 0 - 0.00%
2022-12-15 0 0.245 0.241 0.245 0.245 0.260 100,000 25,400 0.2540 0.245 0.241 0.245 0.245 0.260 100,000 0.2540 -16.95%
2022-12-14 0 0.295 0.243 0.305 - - 0 0 - 0.295 0.243 0.305 - - 0 - 0.00%
2022-12-13 0 0.295 0.241 0.295 0.249 0.295 2,172,000 546,992 0.2518 0.295 0.241 0.295 0.249 0.295 2,172,000 0.2518 13.46%
2022-12-12 0 0.260 0.241 0.260 0.260 0.260 84,000 20,640 0.2457 0.260 0.241 0.260 0.260 0.260 84,000 0.2457 5.69%
2022-12-09 0 0.246 0.241 0.260 - - 0 0 - 0.246 0.241 0.260 - - 0 - 0.00%
2022-12-08 0 0.246 0.245 0.280 0.241 0.246 32,000 7,792 0.2435 0.246 0.245 0.280 0.241 0.246 32,000 0.2435 -1.60%
2022-12-07 0 0.250 0.242 0.250 0.250 0.250 300,000 75,000 0.2500 0.250 0.242 0.250 0.250 0.250 300,000 0.2500 -5.66%
2022-12-06 0 0.265 0.240 0.280 - - 0 0 - 0.265 0.240 0.280 - - 0 - 0.00%
2022-12-05 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-12-02 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-12-01 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2022-11-30 0 0.265 0.233 0.265 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2022-11-29 0 0.265 0.233 0.265 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2022-11-28 0 0.265 0.233 0.265 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2022-11-25 0 0.265 0.233 0.265 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2022-11-24 0 0.265 0.233 0.265 - - 0 0 - 0.265 0.233 0.265 - - 0 - 0.00%
2022-11-23 0 0.265 0.233 0.265 - - 0 0 - 0.265 0.233 0.265 - - 0 - -1.85%
2022-11-22 0 0.270 0.233 0.280 - - 0 0 - 0.270 0.233 0.280 - - 0 - 0.00%
2022-11-21 0 0.270 0.233 0.280 - - 0 0 - 0.270 0.233 0.280 - - 0 - 0.00%
2022-11-18 0 0.270 0.233 0.280 - - 0 0 - 0.270 0.233 0.280 - - 0 - 0.00%
2022-11-17 0 0.270 0.233 0.280 - - 0 0 - 0.270 0.233 0.280 - - 0 - 0.00%
2022-11-16 0 0.270 0.233 0.275 - - 0 0 - 0.270 0.233 0.275 - - 0 - 0.00%
2022-11-15 0 0.270 0.233 0.270 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2022-11-14 0 0.270 0.233 0.280 - - 0 0 - 0.270 0.233 0.280 - - 0 - 0.00%
2022-11-11 0 0.270 0.233 0.270 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2022-11-10 0 0.270 0.233 0.270 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2022-11-09 0 0.270 0.233 0.270 - - 0 0 - 0.270 0.233 0.270 - - 0 - 0.00%
2022-11-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-11-07 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-11-04 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-11-03 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2022-11-02 0 0.270 0.205 0.270 0.270 0.280 8,000 2,200 0.2750 0.270 0.205 0.270 0.270 0.280 8,000 0.2750 10.20%
2022-11-01 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2022-10-31 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2022-10-28 0 0.245 - 0.250 0.245 0.245 100,000 24,500 0.2450 0.245 - 0.250 0.245 0.245 100,000 0.2450 -0.81%
2022-10-27 0 0.247 0.247 0.250 0.247 0.247 8,000 1,976 0.2470 0.247 0.247 0.250 0.247 0.247 8,000 0.2470 -1.20%
2022-10-26 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-10-25 0 0.250 - 0.250 0.250 0.250 4,000 1,000 0.2500 0.250 - 0.250 0.250 0.250 4,000 0.2500 -3.85%
2022-10-24 0 0.260 0.236 0.280 - - 0 0 - 0.260 0.236 0.280 - - 0 - 0.00%
2022-10-21 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2022-10-20 0 0.260 0.235 0.270 0.260 0.260 4,000 1,040 0.2600 0.260 0.235 0.270 0.260 0.260 4,000 0.2600 4.00%
2022-10-19 0 0.250 0.235 0.260 - - 0 0 - 0.250 0.235 0.260 - - 0 - 0.00%
2022-10-18 0 0.250 0.235 0.260 - - 0 0 - 0.250 0.235 0.260 - - 0 - 0.00%
2022-10-17 0 0.250 0.235 0.250 0.240 0.250 16,000 3,880 0.2425 0.250 0.235 0.250 0.240 0.250 16,000 0.2425 -9.09%
2022-10-14 0 0.275 0.235 0.275 0.275 0.275 4,000 1,100 0.2750 0.275 0.235 0.275 0.275 0.275 4,000 0.2750 10.44%
2022-10-13 0 0.249 0.235 0.280 0.249 0.249 4,000 996 0.2490 0.249 0.235 0.280 0.249 0.249 4,000 0.2490 -6.04%
2022-10-12 0 0.265 0.235 0.285 - - 0 0 - 0.265 0.235 0.285 - - 0 - 0.00%
2022-10-11 0 0.265 0.235 0.285 - - 0 0 - 0.265 0.235 0.285 - - 0 - 0.00%
2022-10-10 0 0.265 0.245 0.265 0.260 0.290 136,000 38,740 0.2849 0.265 0.245 0.265 0.260 0.290 136,000 0.2849 0.00%
2022-10-07 0 0.265 0.239 0.265 0.233 0.270 24,000 6,312 0.2630 0.265 0.239 0.265 0.233 0.270 24,000 0.2630 12.29%
2022-10-06 0 0.236 0.235 0.250 - - 0 0 - 0.236 0.235 0.250 - - 0 - 0.00%
2022-10-05 0 0.236 0.236 0.242 0.235 0.250 5,644,000 1,409,832 0.2498 0.236 0.236 0.242 0.235 0.250 5,644,000 0.2498 -7.45%
2022-10-03 0 0.255 0.250 0.255 0.255 0.265 4,372,000 1,162,060 0.2658 0.255 0.250 0.255 0.255 0.265 4,372,000 0.2658 -8.93%
2022-09-30 0 0.280 0.245 0.280 0.244 0.280 10,808,000 2,696,000 0.2494 0.280 0.245 0.280 0.244 0.280 10,808,000 0.2494 12.00%
2022-09-29 0 0.250 0.245 0.250 0.250 0.285 4,116,000 1,083,860 0.2633 0.250 0.245 0.250 0.250 0.285 4,116,000 0.2633 -3.85%
2022-09-28 0 0.260 0.250 0.255 0.240 0.260 1,568,000 403,492 0.2573 0.260 0.250 0.255 0.240 0.260 1,568,000 0.2573 -3.70%
2022-09-27 0 0.270 - 0.295 0.270 0.270 2,000,000 542,500 0.2713 0.270 - 0.295 0.270 0.270 2,000,000 0.2713 -1.82%
2022-09-26 0 0.275 - 0.295 - - 0 0 - 0.275 - 0.295 - - 0 - 0.00%
2022-09-23 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-22 0 0.275 0.250 0.280 0.250 0.275 16,000 4,100 0.2563 0.275 0.250 0.280 0.250 0.275 16,000 0.2563 -1.79%
2022-09-21 0 0.280 0.255 0.280 0.255 0.280 1,724,000 463,560 0.2689 0.280 0.255 0.280 0.255 0.280 1,724,000 0.2689 0.00%
2022-09-20 0 0.280 - 0.285 0.280 0.280 800,000 224,000 0.2800 0.280 - 0.285 0.280 0.280 800,000 0.2800 0.00%
2022-09-19 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2022-09-16 0 0.280 0.250 0.280 0.225 0.285 148,000 38,640 0.2611 0.280 0.250 0.280 0.225 0.285 148,000 0.2611 19.15%
2022-09-15 0 0.235 - 0.265 - - 0 0 - 0.235 - 0.265 - - 0 - 0.00%
2022-09-14 0 0.235 0.220 0.270 0.204 0.234 16,000 3,420 0.2138 0.235 0.220 0.270 0.204 0.234 16,000 0.2138 -6.00%
2022-09-13 0 0.250 - 0.255 0.250 0.260 3,860,000 1,003,100 0.2599 0.250 - 0.255 0.250 0.260 3,860,000 0.2599 -1.96%
2022-09-09 0 0.255 0.250 0.300 - - 0 0 - 0.255 0.250 0.300 - - 0 - 0.00%
2022-09-08 0 0.255 0.250 0.270 - - 0 0 - 0.255 0.250 0.270 - - 0 - 0.00%
2022-09-07 0 0.255 0.255 0.300 0.250 0.300 56,000 16,580 0.2961 0.255 0.255 0.300 0.250 0.300 56,000 0.2961 -12.07%
2022-09-06 0 0.290 0.250 0.290 0.285 0.290 112,000 31,940 0.2852 0.290 0.250 0.290 0.285 0.290 112,000 0.2852 9.43%
2022-09-05 0 0.265 0.250 0.305 - - 160,000 41,600 0.2600 0.265 0.250 0.305 - - 160,000 0.2600 0.00%
2022-09-02 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2022-09-01 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2022-08-31 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2022-08-30 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2022-08-29 0 0.265 0.255 0.360 - - 0 0 - 0.265 0.255 0.360 - - 0 - 0.00%
2022-08-26 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2022-08-25 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2022-08-24 0 0.265 0.260 0.275 0.265 0.275 812,000 222,260 0.2737 0.265 0.260 0.275 0.265 0.275 812,000 0.2737 -5.36%
2022-08-23 0 0.280 0.260 0.290 0.265 0.280 132,000 36,540 0.2768 0.280 0.260 0.290 0.265 0.280 132,000 0.2768 7.69%
2022-08-22 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2022-08-19 0 0.260 0.248 0.260 - - 0 0 - 0.260 0.248 0.260 - - 0 - 0.00%
2022-08-18 0 0.260 0.240 0.265 0.250 0.260 124,000 31,680 0.2555 0.260 0.240 0.265 0.250 0.260 124,000 0.2555 4.00%
2022-08-17 0 0.250 - 0.249 - - 0 0 - 0.250 - 0.249 - - 0 - 0.00%
2022-08-16 0 0.250 0.240 0.255 0.250 0.255 44,000 11,020 0.2505 0.250 0.240 0.255 0.250 0.255 44,000 0.2505 0.00%
2022-08-15 0 0.250 0.245 0.255 0.250 0.285 264,000 70,560 0.2673 0.250 0.245 0.255 0.250 0.285 264,000 0.2673 -3.85%
2022-08-12 0 0.260 0.260 0.265 0.250 0.265 68,000 17,340 0.2550 0.260 0.260 0.265 0.250 0.265 68,000 0.2550 -1.89%
2022-08-11 0 0.265 0.250 0.270 0.265 0.270 100,000 26,660 0.2666 0.265 0.250 0.270 0.265 0.270 100,000 0.2666 0.00%
2022-08-10 0 0.265 0.250 0.260 0.255 0.265 8,000 2,080 0.2600 0.265 0.250 0.260 0.255 0.265 8,000 0.2600 3.92%
2022-08-09 0 0.255 0.250 0.265 0.250 0.255 148,000 37,220 0.2515 0.255 0.250 0.265 0.250 0.255 148,000 0.2515 -7.27%
2022-08-08 0 0.275 0.255 0.285 - - 0 0 - 0.275 0.255 0.285 - - 0 - 0.00%
2022-08-05 0 0.275 0.260 0.290 0.255 0.275 48,000 12,960 0.2700 0.275 0.260 0.290 0.255 0.275 48,000 0.2700 10.00%
2022-08-04 0 0.250 0.250 0.275 0.250 0.290 272,000 73,720 0.2710 0.250 0.250 0.275 0.250 0.290 272,000 0.2710 0.00%
2022-08-03 0 0.250 0.250 0.280 0.250 0.255 148,000 37,340 0.2523 0.250 0.250 0.280 0.250 0.255 148,000 0.2523 -15.25%
2022-08-02 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-08-01 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-07-29 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2022-07-28 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2022-07-27 0 0.295 0.275 0.300 0.270 0.295 176,000 50,500 0.2869 0.295 0.275 0.300 0.270 0.295 176,000 0.2869 9.26%
2022-07-26 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2022-07-25 0 0.270 0.235 0.270 0.275 0.275 32,000 8,800 0.2750 0.270 0.235 0.270 0.275 0.275 32,000 0.2750 5.88%
2022-07-22 0 0.255 0.250 0.255 0.255 0.265 128,000 33,240 0.2597 0.255 0.250 0.255 0.255 0.265 128,000 0.2597 -12.07%
2022-07-21 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2022-07-20 0 0.290 0.270 0.295 - - 0 0 - 0.290 0.270 0.295 - - 0 - 0.00%
2022-07-19 0 0.290 0.250 0.290 0.290 0.290 24,000 6,960 0.2900 0.290 0.250 0.290 0.290 0.290 24,000 0.2900 -1.69%
2022-07-18 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2022-07-15 0 0.295 0.280 0.295 0.285 0.285 36,000 10,260 0.2850 0.295 0.280 0.295 0.285 0.285 36,000 0.2850 -3.28%
2022-07-14 0 0.305 0.280 0.305 0.305 0.310 76,000 23,340 0.3071 0.305 0.280 0.305 0.305 0.310 76,000 0.3071 5.17%
2022-07-13 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2022-07-12 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2022-07-11 0 0.290 0.275 0.300 0.290 0.325 264,000 80,060 0.3033 0.290 0.275 0.300 0.290 0.325 264,000 0.3033 0.00%
2022-07-08 0 0.290 - 0.300 0.275 0.320 116,000 34,060 0.2936 0.290 - 0.300 0.275 0.320 116,000 0.2936 0.00%
2022-07-07 0 0.290 0.270 0.295 0.275 0.315 144,000 42,880 0.2978 0.290 0.270 0.295 0.275 0.315 144,000 0.2978 -9.38%
2022-07-06 0 0.320 - 0.320 0.320 0.320 84,000 26,880 0.3200 0.320 - 0.320 0.320 0.320 84,000 0.3200 -5.88%
2022-07-05 0 0.340 0.320 0.365 0.340 0.340 20,000 6,800 0.3400 0.340 0.320 0.365 0.340 0.340 20,000 0.3400 -6.85%
2022-07-04 0 0.365 0.325 0.365 0.335 0.365 172,000 61,240 0.3560 0.365 0.325 0.365 0.335 0.365 172,000 0.3560 15.87%
2022-06-30 0 0.315 0.275 0.330 0.310 0.315 52,000 16,320 0.3138 0.315 0.275 0.330 0.310 0.315 52,000 0.3138 0.00%
2022-06-29 0 0.315 0.315 0.320 0.300 0.335 124,000 39,700 0.3202 0.315 0.315 0.320 0.300 0.335 124,000 0.3202 -12.50%
2022-06-28 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2022-06-27 0 0.360 - 0.360 - - 8,000 2,680 0.3350 0.360 - 0.360 - - 8,000 0.3350 -1.37%
2022-06-24 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2022-06-23 0 0.365 0.335 0.365 0.365 0.370 56,000 20,600 0.3679 0.365 0.335 0.365 0.365 0.370 56,000 0.3679 1.39%
2022-06-22 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -2.70%
2022-06-21 0 0.370 0.335 0.370 0.370 0.370 60,000 22,200 0.3700 0.370 0.335 0.370 0.370 0.370 60,000 0.3700 4.23%
2022-06-20 0 0.355 0.335 0.370 0.340 0.355 124,000 43,380 0.3498 0.355 0.335 0.370 0.340 0.355 124,000 0.3498 4.41%
2022-06-17 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2022-06-16 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
2022-06-15 0 0.340 0.280 0.345 - - 0 0 - 0.340 0.280 0.345 - - 0 - 0.00%
2022-06-14 0 0.340 0.280 0.345 0.340 0.360 124,000 42,280 0.3410 0.340 0.280 0.345 0.340 0.360 124,000 0.3410 -2.86%
2022-06-13 0 0.350 0.315 0.355 0.335 0.365 508,000 175,340 0.3452 0.350 0.315 0.355 0.335 0.365 508,000 0.3452 4.48%
2022-06-10 0 0.335 0.280 0.350 0.335 0.335 52,000 17,420 0.3350 0.335 0.280 0.350 0.335 0.335 52,000 0.3350 0.00%
2022-06-09 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2022-06-08 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2022-06-07 0 0.335 0.300 0.340 0.330 0.340 172,000 57,200 0.3326 0.335 0.300 0.340 0.330 0.340 172,000 0.3326 -8.22%
2022-06-06 0 0.365 0.340 0.365 - - 16,000 5,600 0.3500 0.365 0.340 0.365 - - 16,000 0.3500 0.00%
2022-06-02 0 0.365 0.340 0.370 - - 0 0 - 0.365 0.340 0.370 - - 0 - 0.00%
2022-06-01 0 0.365 0.340 0.370 0.340 0.365 240,000 85,000 0.3542 0.365 0.340 0.370 0.340 0.365 240,000 0.3542 -1.35%
2022-05-31 0 0.370 0.340 0.370 0.340 0.370 84,000 29,880 0.3557 0.370 0.340 0.370 0.340 0.370 84,000 0.3557 1.37%
2022-05-30 0 0.365 0.340 0.365 0.325 0.365 208,000 71,520 0.3438 0.365 0.340 0.365 0.325 0.365 208,000 0.3438 2.82%
2022-05-27 0 0.355 0.335 0.350 0.330 0.365 440,000 152,360 0.3463 0.355 0.335 0.350 0.330 0.365 440,000 0.3463 -2.74%
2022-05-26 0 0.365 0.335 0.370 0.330 0.370 832,000 297,620 0.3577 0.365 0.335 0.370 0.330 0.370 832,000 0.3577 0.00%
2022-05-25 0 0.365 0.340 0.375 - - 0 0 - 0.365 0.340 0.375 - - 0 - 0.00%
2022-05-24 0 0.365 0.345 0.370 - - 0 0 - 0.365 0.345 0.370 - - 0 - 0.00%
2022-05-23 0 0.365 0.340 0.365 0.320 0.370 208,000 72,140 0.3468 0.365 0.340 0.365 0.320 0.370 208,000 0.3468 0.00%
2022-05-20 0 0.365 0.295 0.370 0.350 0.365 184,000 65,780 0.3575 0.365 0.295 0.370 0.350 0.365 184,000 0.3575 -1.35%
2022-05-19 0 0.370 0.320 0.375 0.340 0.375 408,000 146,440 0.3589 0.370 0.320 0.375 0.340 0.375 408,000 0.3589 1.37%
2022-05-18 0 0.365 0.320 0.365 0.325 0.365 444,000 150,580 0.3391 0.365 0.320 0.365 0.325 0.365 444,000 0.3391 0.00%
2022-05-17 0 0.365 0.335 0.365 0.310 0.365 504,000 176,260 0.3497 0.365 0.335 0.365 0.310 0.365 504,000 0.3497 4.29%
2022-05-16 0 0.350 0.305 0.350 0.320 0.355 96,000 32,820 0.3419 0.350 0.305 0.350 0.320 0.355 96,000 0.3419 1.45%
2022-05-13 0 0.345 0.300 0.350 0.335 0.345 164,000 55,760 0.3400 0.345 0.300 0.350 0.335 0.345 164,000 0.3400 11.29%
2022-05-12 0 0.310 0.300 0.325 0.290 0.365 372,000 120,300 0.3234 0.310 0.300 0.325 0.290 0.365 372,000 0.3234 -11.43%
2022-05-11 0 0.350 0.280 0.350 0.350 0.360 124,000 44,560 0.3594 0.350 0.280 0.350 0.350 0.360 124,000 0.3594 9.38%
2022-05-10 0 0.320 0.270 0.335 0.280 0.350 620,000 190,360 0.3070 0.320 0.270 0.335 0.280 0.350 620,000 0.3070 -9.86%
2022-05-06 0 0.355 0.260 0.365 - - 0 0 - 0.355 0.260 0.365 - - 0 - 0.00%
2022-05-05 0 0.355 0.290 0.370 0.290 0.360 1,892,000 664,000 0.3510 0.355 0.290 0.370 0.290 0.360 1,892,000 0.3510 -1.39%
2022-05-04 0 0.360 0.290 0.360 0.360 0.365 160,000 58,300 0.3644 0.360 0.290 0.360 0.360 0.365 160,000 0.3644 1.41%
2022-05-03 0 0.355 - 0.365 - - 0 0 - 0.355 - 0.365 - - 0 - 0.00%
2022-04-29 0 0.355 0.280 0.370 0.350 0.355 40,000 14,120 0.3530 0.355 0.280 0.370 0.350 0.355 40,000 0.3530 10.94%
2022-04-28 0 0.320 - 0.355 - - 0 0 - 0.320 - 0.355 - - 0 - 0.00%
2022-04-27 0 0.320 - 0.380 - - 0 0 - 0.320 - 0.380 - - 0 - 0.00%
2022-04-26 0 0.320 0.240 0.320 0.250 0.325 12,000 3,560 0.2967 0.320 0.240 0.320 0.250 0.325 12,000 0.2967 -3.03%
2022-04-25 0 0.330 0.240 0.330 - - 0 0 - 0.330 0.240 0.330 - - 0 - 0.00%
2022-04-22 0 0.330 0.295 0.345 0.310 0.330 16,000 5,200 0.3250 0.330 0.295 0.345 0.310 0.330 16,000 0.3250 11.86%
2022-04-21 0 0.295 0.295 0.330 - - 0 0 - 0.295 0.295 0.330 - - 0 - 0.00%
2022-04-20 0 0.295 0.260 0.360 0.260 0.295 252,000 72,700 0.2885 0.295 0.260 0.360 0.260 0.295 252,000 0.2885 11.32%
2022-04-19 0 0.265 - 0.295 - - 0 0 - 0.265 - 0.295 - - 0 - 0.00%
2022-04-14 0 0.265 0.250 0.275 0.265 0.265 64,000 16,960 0.2650 0.265 0.250 0.275 0.265 0.265 64,000 0.2650 -1.85%
2022-04-13 0 0.270 0.270 0.280 0.270 0.270 68,000 18,360 0.2700 0.270 0.270 0.280 0.270 0.270 68,000 0.2700 -1.82%
2022-04-12 0 0.275 0.255 0.295 - - 0 0 - 0.275 0.255 0.295 - - 0 - -1.79%
2022-04-11 0 0.280 0.250 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.250 0.280 0.280 0.280 4,000 0.2800 0.00%
2022-04-08 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2022-04-07 0 0.280 0.260 0.300 0.280 0.280 8,000 2,240 0.2800 0.280 0.260 0.300 0.280 0.280 8,000 0.2800 0.00%
2022-04-06 0 0.280 0.260 0.305 - - 0 0 - 0.280 0.260 0.305 - - 0 - -1.75%
2022-04-04 0 0.285 0.250 0.305 - - 0 0 - 0.285 0.250 0.305 - - 0 - 0.00%
2022-04-01 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - -1.72%
2022-03-31 0 0.290 0.275 0.305 - - 0 0 - 0.290 0.275 0.305 - - 0 - 0.00%
2022-03-30 0 0.290 0.275 0.305 - - 0 0 - 0.290 0.275 0.305 - - 0 - -1.69%
2022-03-29 0 0.295 0.275 0.300 0.300 0.305 8,000 2,420 0.3025 0.295 0.275 0.300 0.300 0.305 8,000 0.3025 3.51%
2022-03-28 0 0.285 0.280 0.300 0.280 0.300 24,000 6,980 0.2908 0.285 0.280 0.300 0.280 0.300 24,000 0.2908 -10.94%
2022-03-25 0 0.320 0.295 0.320 0.390 0.390 4,000 1,560 0.3900 0.320 0.295 0.320 0.390 0.390 4,000 0.3900 -5.88%
2022-03-24 0 0.340 0.305 0.340 0.305 0.340 20,000 6,360 0.3180 0.340 0.305 0.340 0.305 0.340 20,000 0.3180 0.00%
2022-03-23 0 0.340 0.300 0.345 0.510 0.510 4,000 2,040 0.5100 0.340 0.300 0.345 0.510 0.510 4,000 0.5100 3.03%
2022-03-22 0 0.330 0.290 0.330 0.360 0.360 4,000 1,440 0.3600 0.330 0.290 0.330 0.360 0.360 4,000 0.3600 3.13%
2022-03-21 0 0.320 0.290 0.325 0.325 0.325 12,000 3,780 0.3150 0.320 0.290 0.325 0.325 0.325 12,000 0.3150 10.34%
2022-03-18 0 0.290 0.290 0.310 0.285 0.285 128,000 36,480 0.2850 0.290 0.290 0.310 0.285 0.285 128,000 0.2850 -6.45%
2022-03-17 0 0.310 0.290 0.310 0.290 0.320 280,000 85,360 0.3049 0.310 0.290 0.310 0.290 0.320 280,000 0.3049 -4.62%
2022-03-16 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2022-03-15 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - 0.00%
2022-03-14 0 0.325 0.275 0.330 0.265 0.325 192,000 53,260 0.2774 0.325 0.275 0.330 0.265 0.325 192,000 0.2774 -5.80%
2022-03-11 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - -1.43%
2022-03-10 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2022-03-09 0 0.350 0.305 0.360 - - 0 0 - 0.350 0.305 0.360 - - 0 - 0.00%
2022-03-08 0 0.350 0.330 0.360 0.310 0.350 60,000 19,400 0.3233 0.350 0.330 0.360 0.310 0.350 60,000 0.3233 11.11%
2022-03-07 0 0.315 0.305 0.325 - - 0 0 - 0.315 0.305 0.325 - - 0 - 0.00%
2022-03-04 0 0.315 0.305 0.330 0.315 0.315 152,000 47,760 0.3142 0.315 0.305 0.330 0.315 0.315 152,000 0.3142 -4.55%
2022-03-03 0 0.330 0.315 0.330 0.330 0.350 132,000 46,120 0.3494 0.330 0.315 0.330 0.330 0.350 132,000 0.3494 4.76%
2022-03-02 0 0.315 0.315 0.350 0.315 0.315 8,000 2,520 0.3150 0.315 0.315 0.350 0.315 0.315 8,000 0.3150 -10.00%
2022-03-01 0 0.350 0.310 0.360 - - 0 0 - 0.350 0.310 0.360 - - 0 - 0.00%
2022-02-28 0 0.350 0.325 0.350 0.355 0.360 316,000 112,200 0.3551 0.350 0.325 0.350 0.355 0.360 316,000 0.3551 0.00%
2022-02-25 0 0.350 0.310 0.360 - - 0 0 - 0.350 0.310 0.360 - - 0 - 0.00%
2022-02-24 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2022-02-23 0 0.350 0.310 0.355 - - 0 0 - 0.350 0.310 0.355 - - 0 - 0.00%
2022-02-22 0 0.350 0.310 0.355 - - 0 0 - 0.350 0.310 0.355 - - 0 - 0.00%
2022-02-21 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2022-02-18 0 0.350 0.315 0.360 - - 0 0 - 0.350 0.315 0.360 - - 0 - 0.00%
2022-02-17 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2022-02-16 0 0.350 0.315 0.350 0.350 0.355 5,704,000 1,996,420 0.3500 0.350 0.315 0.350 0.350 0.355 5,704,000 0.3500 -1.41%
2022-02-15 0 0.355 0.340 0.355 0.360 0.360 180,000 64,800 0.3600 0.355 0.340 0.355 0.360 0.360 180,000 0.3600 -4.05%
2022-02-14 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - -1.33%
2022-02-11 0 0.375 0.320 0.375 0.360 0.375 12,000 4,380 0.3650 0.375 0.320 0.375 0.360 0.375 12,000 0.3650 5.63%
2022-02-10 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2022-02-09 0 0.355 0.320 0.355 0.350 0.360 420,000 148,520 0.3536 0.355 0.320 0.355 0.350 0.360 420,000 0.3536 -1.39%
2022-02-08 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2022-02-07 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2022-02-04 0 0.360 0.345 0.360 0.345 0.380 5,380,000 1,883,520 0.3501 0.360 0.345 0.360 0.345 0.380 5,380,000 0.3501 4.35%
2022-01-31 0 0.345 0.320 0.350 0.345 0.350 3,740,000 1,308,880 0.3500 0.345 0.320 0.350 0.345 0.350 3,740,000 0.3500 -8.00%
2022-01-28 0 0.375 0.335 0.375 0.325 0.375 7,628,000 2,664,800 0.3493 0.375 0.335 0.375 0.325 0.375 7,628,000 0.3493 4.17%
2022-01-27 0 0.360 0.300 0.360 0.290 0.360 3,916,000 1,180,060 0.3013 0.360 0.300 0.360 0.290 0.360 3,916,000 0.3013 12.50%
2022-01-26 0 0.320 0.255 0.325 - - 0 0 - 0.320 0.255 0.325 - - 0 - 0.00%
2022-01-25 0 0.320 0.240 0.320 - - 0 0 - 0.320 0.240 0.320 - - 0 - -11.11%
2022-01-24 0 0.360 0.290 0.360 0.315 0.360 148,000 48,060 0.3247 0.360 0.290 0.360 0.315 0.360 148,000 0.3247 9.09%
2022-01-21 0 0.330 0.290 0.330 0.290 0.330 16,000 4,800 0.3000 0.330 0.290 0.330 0.290 0.330 16,000 0.3000 1.54%
2022-01-20 0 0.325 0.285 0.325 0.285 0.325 392,000 116,980 0.2984 0.325 0.285 0.325 0.285 0.325 392,000 0.2984 0.00%
2022-01-19 0 0.325 0.320 0.325 0.325 0.325 36,000 11,700 0.3250 0.325 0.320 0.325 0.325 0.325 36,000 0.3250 -8.45%
2022-01-18 0 0.355 0.325 0.355 0.335 0.360 56,000 19,300 0.3446 0.355 0.325 0.355 0.335 0.360 56,000 0.3446 4.41%
2022-01-17 0 0.340 0.310 0.340 0.310 0.340 24,000 7,620 0.3175 0.340 0.310 0.340 0.310 0.340 24,000 0.3175 -1.45%
2022-01-14 0 0.345 0.310 0.350 0.345 0.345 380,000 131,100 0.3450 0.345 0.310 0.350 0.345 0.345 380,000 0.3450 -2.82%
2022-01-13 0 0.355 0.330 0.360 0.350 0.375 984,000 358,560 0.3644 0.355 0.330 0.360 0.350 0.375 984,000 0.3644 -2.74%
2022-01-12 0 0.365 0.360 0.365 0.360 0.375 492,000 180,860 0.3676 0.365 0.360 0.365 0.360 0.375 492,000 0.3676 0.00%
2022-01-11 0 0.365 0.340 0.390 0.320 0.365 896,000 305,540 0.3410 0.365 0.340 0.390 0.320 0.365 896,000 0.3410 10.61%
2022-01-10 0 0.330 0.300 0.325 0.255 0.330 1,488,000 452,280 0.3040 0.330 0.300 0.325 0.255 0.330 1,488,000 0.3040 32.00%
2022-01-07 0 0.250 0.250 0.275 0.250 0.280 92,000 24,480 0.2661 0.250 0.250 0.275 0.250 0.280 92,000 0.2661 -9.09%
2022-01-06 0 0.275 0.260 0.275 0.110 0.295 16,140,000 3,065,928 0.1900 0.275 0.260 0.275 0.110 0.295 16,140,000 0.1900 -16.67%
2022-01-05 0 0.330 0.295 0.365 - - 0 0 - 0.330 0.295 0.365 - - 0 - 0.00%
2022-01-04 0 0.330 0.330 0.355 0.330 0.330 52,000 17,160 0.3300 0.330 0.330 0.355 0.330 0.330 52,000 0.3300 -8.33%
2022-01-03 0 0.360 0.290 0.360 - - 0 0 - 0.360 0.290 0.360 - - 0 - -1.37%
2021-12-31 0 0.365 0.305 0.390 - - 0 0 - 0.365 0.305 0.390 - - 0 - 0.00%
2021-12-30 0 0.365 0.315 0.370 - - 0 0 - 0.365 0.315 0.370 - - 0 - 0.00%
2021-12-29 0 0.365 0.335 0.365 0.365 0.365 16,000 5,840 0.3650 0.365 0.335 0.365 0.365 0.365 16,000 0.3650 0.00%
2021-12-28 0 0.365 0.335 0.385 0.355 0.365 4,404,000 1,585,680 0.3601 0.365 0.335 0.385 0.355 0.365 4,404,000 0.3601 0.00%
2021-12-24 0 0.365 0.310 0.370 - - 0 0 - 0.365 0.310 0.370 - - 0 - 0.00%
2021-12-23 0 0.365 0.350 0.360 0.350 0.375 432,000 151,380 0.3504 0.365 0.350 0.360 0.350 0.375 432,000 0.3504 -3.95%
2021-12-22 0 0.380 0.310 0.390 0.340 0.395 144,000 54,280 0.3769 0.380 0.310 0.390 0.340 0.395 144,000 0.3769 13.43%
2021-12-21 0 0.335 0.300 0.335 0.330 0.335 44,000 14,640 0.3327 0.335 0.300 0.335 0.330 0.335 44,000 0.3327 3.08%
2021-12-20 0 0.325 0.300 0.335 0.305 0.335 68,000 21,340 0.3138 0.325 0.300 0.335 0.305 0.335 68,000 0.3138 6.56%
2021-12-17 0 0.305 0.300 0.350 - - 0 0 - 0.305 0.300 0.350 - - 0 - 0.00%
2021-12-16 0 0.305 0.305 0.315 0.305 0.305 8,000 2,460 0.3075 0.305 0.305 0.315 0.305 0.305 8,000 0.3075 1.67%
2021-12-15 0 0.300 0.275 0.330 0.275 0.330 408,000 126,560 0.3102 0.300 0.275 0.330 0.275 0.330 408,000 0.3102 -10.45%
2021-12-14 0 0.335 0.325 0.345 0.335 0.335 56,000 18,760 0.3350 0.335 0.325 0.345 0.335 0.335 56,000 0.3350 0.00%
2021-12-13 0 0.335 0.320 0.335 0.320 0.335 96,000 30,940 0.3223 0.335 0.320 0.335 0.320 0.335 96,000 0.3223 1.52%
2021-12-10 0 0.330 0.330 0.345 0.330 0.330 184,000 60,720 0.3300 0.330 0.330 0.345 0.330 0.330 184,000 0.3300 -1.49%
2021-12-09 0 0.335 0.330 0.345 - - 0 0 - 0.335 0.330 0.345 - - 0 - 0.00%
2021-12-08 0 0.335 0.335 0.345 0.330 0.335 76,000 25,380 0.3339 0.335 0.335 0.345 0.330 0.335 76,000 0.3339 0.00%
2021-12-07 0 0.335 0.335 0.365 0.320 0.360 228,000 78,920 0.3461 0.335 0.335 0.365 0.320 0.360 228,000 0.3461 -4.29%
2021-12-06 0 0.350 0.330 0.370 0.345 0.380 124,000 43,600 0.3516 0.350 0.330 0.370 0.345 0.380 124,000 0.3516 0.00%
2021-12-03 0 0.350 0.350 0.375 0.350 0.370 492,000 176,840 0.3594 0.350 0.350 0.375 0.350 0.370 492,000 0.3594 -11.39%
2021-12-02 0 0.395 0.370 0.395 0.370 0.430 324,000 128,540 0.3967 0.395 0.370 0.395 0.370 0.430 324,000 0.3967 6.76%
2021-12-01 0 0.370 0.360 0.380 0.370 0.385 1,408,000 528,540 0.3754 0.370 0.360 0.380 0.370 0.385 1,408,000 0.3754 -3.90%
2021-11-30 0 0.385 0.380 0.390 0.345 0.395 2,400,000 854,860 0.3562 0.385 0.380 0.390 0.345 0.395 2,400,000 0.3562 -1.28%
2021-11-29 0 0.390 0.375 0.395 0.310 0.390 7,312,000 2,380,140 0.3255 0.390 0.375 0.395 0.310 0.390 7,312,000 0.3255 27.87%
2021-11-26 0 0.305 0.305 0.320 0.305 0.305 144,000 44,120 0.3064 0.305 0.305 0.320 0.305 0.305 144,000 0.3064 0.00%
2021-11-25 0 0.305 0.305 0.320 0.305 0.305 16,000 4,880 0.3050 0.305 0.305 0.320 0.305 0.305 16,000 0.3050 0.00%
2021-11-24 0 0.305 0.305 0.320 0.305 0.325 456,000 146,620 0.3215 0.305 0.305 0.320 0.305 0.325 456,000 0.3215 0.00%
2021-11-23 0 0.305 0.295 0.330 0.300 0.360 780,000 257,200 0.3297 0.305 0.295 0.330 0.300 0.360 780,000 0.3297 -4.69%
2021-11-22 0 0.320 0.300 0.320 0.300 0.330 1,512,000 464,220 0.3070 0.320 0.300 0.320 0.300 0.330 1,512,000 0.3070 0.00%
2021-11-19 0 0.320 0.290 0.320 0.280 0.330 904,000 272,780 0.3017 0.320 0.290 0.320 0.280 0.330 904,000 0.3017 10.34%
2021-11-18 0 0.290 0.290 0.310 0.290 0.290 12,000 3,480 0.2900 0.290 0.290 0.310 0.290 0.290 12,000 0.2900 0.00%
2021-11-17 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2021-11-16 0 0.290 0.280 0.310 0.290 0.295 4,808,000 1,394,600 0.2901 0.290 0.280 0.310 0.290 0.295 4,808,000 0.2901 -1.69%
2021-11-15 0 0.295 0.280 0.295 0.280 0.295 44,000 12,380 0.2814 0.295 0.280 0.295 0.280 0.295 44,000 0.2814 5.36%
2021-11-12 0 0.280 0.280 0.295 0.280 0.280 32,000 8,960 0.2800 0.280 0.280 0.295 0.280 0.280 32,000 0.2800 -5.08%
2021-11-11 0 0.295 0.280 0.300 0.285 0.295 3,372,000 977,920 0.2900 0.295 0.280 0.300 0.285 0.295 3,372,000 0.2900 0.00%
2021-11-10 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2021-11-09 0 0.295 0.290 0.295 0.280 0.305 64,000 18,460 0.2884 0.295 0.290 0.295 0.280 0.305 64,000 0.2884 -3.28%
2021-11-08 0 0.305 0.280 0.310 0.305 0.305 12,000 3,660 0.3050 0.305 0.280 0.310 0.305 0.305 12,000 0.3050 5.17%
2021-11-05 0 0.290 0.290 0.305 0.275 0.295 1,040,000 303,900 0.2922 0.290 0.290 0.305 0.275 0.295 1,040,000 0.2922 -4.92%
2021-11-04 0 0.305 0.290 0.305 0.290 0.305 8,000 2,380 0.2975 0.305 0.290 0.305 0.290 0.305 8,000 0.2975 7.02%
2021-11-03 0 0.285 0.285 0.310 0.280 0.285 44,000 12,480 0.2836 0.285 0.285 0.310 0.280 0.285 44,000 0.2836 -3.39%
2021-11-02 0 0.295 0.280 0.300 0.275 0.300 52,000 14,700 0.2827 0.295 0.280 0.300 0.275 0.300 52,000 0.2827 7.27%
2021-11-01 0 0.275 0.275 0.290 0.275 0.285 1,352,000 382,300 0.2828 0.275 0.275 0.290 0.275 0.285 1,352,000 0.2828 -6.78%
2021-10-29 0 0.295 0.295 0.310 0.285 0.295 1,328,000 387,940 0.2921 0.295 0.295 0.310 0.285 0.295 1,328,000 0.2921 0.00%
2021-10-28 0 0.295 0.295 0.300 0.265 0.295 4,884,000 1,352,660 0.2770 0.295 0.295 0.300 0.265 0.295 4,884,000 0.2770 1.72%
2021-10-27 0 0.290 0.290 0.305 0.270 0.295 752,000 208,560 0.2773 0.290 0.290 0.305 0.270 0.295 752,000 0.2773 -1.69%
2021-10-26 0 0.295 0.275 0.295 0.285 0.360 1,360,000 424,740 0.3123 0.295 0.275 0.295 0.285 0.360 1,360,000 0.3123 -4.84%
2021-10-25 0 0.310 0.290 0.310 0.290 0.320 1,628,000 478,260 0.2938 0.310 0.290 0.310 0.290 0.320 1,628,000 0.2938 0.00%
2021-10-22 0 0.310 0.295 0.310 0.295 0.320 620,000 186,320 0.3005 0.310 0.295 0.310 0.295 0.320 620,000 0.3005 3.33%
2021-10-21 0 0.300 0.285 0.300 0.295 0.300 1,040,000 306,820 0.2950 0.300 0.285 0.300 0.295 0.300 1,040,000 0.2950 -3.23%
2021-10-20 0 0.310 0.300 0.310 0.290 0.320 1,252,000 370,100 0.2956 0.310 0.300 0.310 0.290 0.320 1,252,000 0.2956 3.33%
2021-10-19 0 0.300 0.285 0.305 0.290 0.305 1,384,000 405,000 0.2926 0.300 0.285 0.305 0.290 0.305 1,384,000 0.2926 0.00%
2021-10-18 0 0.300 0.285 0.300 0.280 0.300 1,336,000 389,000 0.2912 0.300 0.285 0.300 0.280 0.300 1,336,000 0.2912 1.69%
2021-10-15 0 0.295 0.290 0.295 0.295 0.350 2,164,000 641,640 0.2965 0.295 0.290 0.295 0.295 0.350 2,164,000 0.2965 -4.84%
2021-10-12 0 0.310 0.295 0.310 0.270 0.310 2,040,000 579,360 0.2840 0.310 0.295 0.310 0.270 0.310 2,040,000 0.2840 0.00%
2021-10-11 0 0.310 0.280 0.320 0.270 0.310 692,000 199,420 0.2882 0.310 0.280 0.320 0.270 0.310 692,000 0.2882 3.33%
2021-10-08 0 0.300 0.295 0.315 0.300 0.320 3,156,000 958,220 0.3036 0.300 0.295 0.315 0.300 0.320 3,156,000 0.3036 -4.76%
2021-10-07 0 0.315 0.300 0.315 0.300 0.315 1,904,000 578,280 0.3037 0.315 0.300 0.315 0.300 0.315 1,904,000 0.3037 -3.08%
2021-10-06 0 0.325 0.300 0.325 0.305 0.330 60,000 19,140 0.3190 0.325 0.300 0.325 0.305 0.330 60,000 0.3190 6.56%
2021-10-05 0 0.305 0.305 0.320 0.290 0.385 9,548,000 2,973,840 0.3115 0.305 0.305 0.320 0.290 0.385 9,548,000 0.3115 -7.58%
2021-10-04 0 0.330 0.325 0.345 0.330 0.340 396,000 132,060 0.3335 0.330 0.325 0.345 0.330 0.340 396,000 0.3335 -8.33%
2021-09-30 0 0.360 0.340 0.360 0.340 0.360 1,780,000 608,800 0.3420 0.360 0.340 0.360 0.340 0.360 1,780,000 0.3420 -7.69%
2021-09-29 0 0.390 0.340 0.390 0.345 0.395 540,000 190,900 0.3535 0.390 0.340 0.390 0.345 0.395 540,000 0.3535 11.43%
2021-09-28 0 0.350 0.350 0.355 0.340 0.380 9,264,000 3,248,320 0.3506 0.350 0.350 0.355 0.340 0.380 9,264,000 0.3506 -7.89%
2021-09-27 0 0.380 0.350 0.380 0.340 0.440 6,212,000 2,209,580 0.3557 0.380 0.350 0.380 0.340 0.440 6,212,000 0.3557 -6.17%
2021-09-24 0 0.405 0.390 0.410 0.370 0.460 10,096,000 4,026,180 0.3988 0.405 0.390 0.410 0.370 0.460 10,096,000 0.3988 -6.90%
2021-09-23 0 0.435 0.425 0.435 0.425 0.540 3,132,000 1,439,940 0.4598 0.435 0.425 0.435 0.425 0.540 3,132,000 0.4598 -23.68%
2021-09-21 0 0.570 0.570 0.580 0.510 0.570 8,868,000 4,879,080 0.5502 0.570 0.570 0.580 0.510 0.570 8,868,000 0.5502 -3.39%
2021-09-20 0 0.590 0.520 0.590 0.590 0.590 8,000 4,720 0.5900 0.590 0.520 0.590 0.590 0.590 8,000 0.5900 9.26%
2021-09-17 0 0.540 0.520 0.540 0.530 0.560 200,000 108,080 0.5404 0.540 0.520 0.540 0.530 0.560 200,000 0.5404 -5.26%
2021-09-16 0 0.570 0.570 0.620 0.445 0.570 3,332,000 1,589,960 0.4772 0.570 0.570 0.620 0.445 0.570 3,332,000 0.4772 21.28%
2021-09-15 0 0.470 0.470 0.490 0.465 0.495 192,000 91,720 0.4777 0.470 0.470 0.490 0.465 0.495 192,000 0.4777 -4.08%
2021-09-14 0 0.490 0.485 0.520 0.480 0.490 288,000 138,860 0.4822 0.490 0.485 0.520 0.480 0.490 288,000 0.4822 2.08%
2021-09-13 0 0.480 0.480 0.500 0.480 0.500 528,000 254,560 0.4821 0.480 0.480 0.500 0.480 0.500 528,000 0.4821 0.00%
2021-09-10 0 0.480 0.455 0.480 0.480 0.490 920,000 441,880 0.4803 0.480 0.455 0.480 0.480 0.490 920,000 0.4803 -4.00%
2021-09-09 0 0.500 0.425 0.500 0.410 0.500 624,000 280,400 0.4494 0.500 0.425 0.500 0.410 0.500 624,000 0.4494 6.38%
2021-09-08 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - -1.05%
2021-09-07 0 0.475 0.440 0.485 - - 0 0 - 0.475 0.440 0.485 - - 0 - 0.00%
2021-09-06 0 0.475 0.440 0.485 - - 0 0 - 0.475 0.440 0.485 - - 0 - 0.00%
2021-09-03 0 0.475 0.440 0.475 0.430 0.520 432,000 203,920 0.4720 0.475 0.440 0.475 0.430 0.520 432,000 0.4720 5.56%
2021-09-02 0 0.450 0.420 0.465 0.450 0.465 164,000 74,880 0.4566 0.450 0.420 0.465 0.450 0.465 164,000 0.4566 -3.23%
2021-09-01 0 0.465 0.425 0.475 - - 0 0 - 0.465 0.425 0.475 - - 0 - -2.11%
2021-08-31 0 0.475 0.425 0.475 0.415 0.490 104,000 43,800 0.4212 0.475 0.425 0.475 0.415 0.490 104,000 0.4212 3.26%
2021-08-30 0 0.460 0.430 0.470 0.455 0.480 140,000 65,820 0.4701 0.460 0.430 0.470 0.455 0.480 140,000 0.4701 2.22%
2021-08-27 0 0.450 0.420 0.460 0.455 0.470 136,000 63,120 0.4641 0.450 0.420 0.460 0.455 0.470 136,000 0.4641 -1.10%
2021-08-26 0 0.455 0.415 0.455 0.400 0.455 588,000 243,360 0.4139 0.455 0.415 0.455 0.400 0.455 588,000 0.4139 -1.09%
2021-08-25 0 0.460 0.420 0.470 - - 0 0 - 0.460 0.420 0.470 - - 0 - -1.08%
2021-08-24 0 0.465 0.455 0.495 0.455 0.490 124,000 58,500 0.4718 0.465 0.455 0.495 0.455 0.490 124,000 0.4718 1.09%
2021-08-23 0 0.460 0.420 0.470 0.470 0.470 52,000 24,440 0.4700 0.460 0.420 0.470 0.470 0.470 52,000 0.4700 -1.08%
2021-08-20 0 0.465 0.405 0.465 0.450 0.465 24,000 10,920 0.4550 0.465 0.405 0.465 0.450 0.465 24,000 0.4550 3.33%
2021-08-19 0 0.450 0.405 0.450 0.425 0.450 60,000 26,580 0.4430 0.450 0.405 0.450 0.425 0.450 60,000 0.4430 5.88%
2021-08-18 0 0.425 0.425 0.450 0.425 0.430 56,000 23,980 0.4282 0.425 0.425 0.450 0.425 0.430 56,000 0.4282 0.00%
2021-08-17 0 0.425 0.405 0.430 - - 0 0 - 0.425 0.405 0.430 - - 0 - -1.16%
2021-08-16 0 0.430 0.420 0.430 0.400 0.430 76,000 32,040 0.4216 0.430 0.420 0.430 0.400 0.430 76,000 0.4216 1.18%
2021-08-13 0 0.425 0.425 0.440 0.425 0.455 816,000 370,800 0.4544 0.425 0.425 0.440 0.425 0.455 816,000 0.4544 -8.60%
2021-08-12 0 0.465 0.455 0.465 0.455 0.465 36,000 16,620 0.4617 0.465 0.455 0.465 0.455 0.465 36,000 0.4617 3.33%
2021-08-11 0 0.450 0.440 0.455 0.415 0.485 8,004,000 3,693,600 0.4615 0.450 0.440 0.455 0.415 0.485 8,004,000 0.4615 -7.22%
2021-08-10 0 0.485 0.455 0.485 0.465 0.580 932,000 474,600 0.5092 0.485 0.455 0.485 0.465 0.580 932,000 0.5092 -16.38%
2021-08-09 0 0.580 0.550 0.570 0.540 0.590 1,084,000 616,920 0.5691 0.580 0.550 0.570 0.540 0.590 1,084,000 0.5691 -7.94%
2021-08-06 0 0.630 0.600 0.660 0.640 0.640 64,000 40,960 0.6400 0.630 0.600 0.660 0.640 0.640 64,000 0.6400 -1.56%
2021-08-05 0 0.640 0.580 0.660 0.570 0.640 116,000 69,800 0.6017 0.640 0.580 0.660 0.570 0.640 116,000 0.6017 -5.88%
2021-08-04 0 0.680 0.640 0.690 0.580 0.700 324,000 213,560 0.6591 0.680 0.640 0.690 0.580 0.700 324,000 0.6591 13.33%
2021-08-03 0 0.600 0.540 0.620 0.600 0.600 20,000 12,000 0.6000 0.600 0.540 0.620 0.600 0.600 20,000 0.6000 -1.64%
2021-08-02 0 0.610 0.580 0.680 0.520 0.620 488,000 268,480 0.5502 0.610 0.580 0.680 0.520 0.620 488,000 0.5502 -3.17%
2021-07-30 0 0.630 0.590 0.650 0.540 0.700 816,000 500,920 0.6139 0.630 0.590 0.650 0.540 0.700 816,000 0.6139 -1.56%
2021-07-29 0 0.640 0.570 0.640 0.550 0.650 824,000 460,000 0.5583 0.640 0.570 0.640 0.550 0.650 824,000 0.5583 14.29%
2021-07-28 0 0.560 0.520 0.660 0.520 0.580 1,892,000 1,019,680 0.5389 0.560 0.520 0.660 0.520 0.580 1,892,000 0.5389 7.69%
2021-07-27 0 0.520 0.500 0.540 0.500 0.620 752,000 410,240 0.5455 0.520 0.500 0.540 0.500 0.620 752,000 0.5455 -21.21%
2021-07-26 0 0.660 0.650 0.760 0.660 0.680 1,036,000 703,760 0.6793 0.660 0.650 0.760 0.660 0.680 1,036,000 0.6793 -7.04%
2021-07-23 0 0.710 0.700 0.760 - - 0 0 - 0.710 0.700 0.760 - - 0 - 0.00%
2021-07-22 0 0.710 0.690 0.760 0.710 0.710 1,300,000 923,000 0.7100 0.710 0.690 0.760 0.710 0.710 1,300,000 0.7100 -1.39%
2021-07-21 0 0.720 0.710 0.790 0.720 0.850 756,000 588,000 0.7778 0.720 0.710 0.790 0.720 0.850 756,000 0.7778 0.00%
2021-07-20 0 0.720 0.690 0.730 0.640 0.720 1,388,000 978,080 0.7047 0.720 0.690 0.730 0.640 0.720 1,388,000 0.7047 2.86%
2021-07-19 0 0.700 0.680 0.770 0.700 0.750 2,092,000 1,494,000 0.7141 0.700 0.680 0.770 0.700 0.750 2,092,000 0.7141 -1.41%
2021-07-16 0 0.710 0.710 0.760 0.710 0.710 20,000 14,200 0.7100 0.710 0.710 0.760 0.710 0.710 20,000 0.7100 -1.39%
2021-07-15 0 0.720 0.700 0.760 0.700 0.790 3,456,000 2,458,120 0.7113 0.720 0.700 0.760 0.700 0.790 3,456,000 0.7113 -6.49%
2021-07-14 0 0.770 0.650 0.770 0.770 0.770 40,000 30,800 0.7700 0.770 0.650 0.770 0.770 0.770 40,000 0.7700 6.94%
2021-07-13 0 0.720 0.720 0.770 0.690 0.770 2,872,000 2,050,640 0.7140 0.720 0.720 0.770 0.690 0.770 2,872,000 0.7140 2.86%
2021-07-12 0 0.700 0.660 0.780 0.690 0.740 76,000 53,600 0.7053 0.700 0.660 0.780 0.690 0.740 76,000 0.7053 -4.11%
2021-07-09 0 0.730 0.700 0.740 0.730 0.730 12,000 8,760 0.7300 0.730 0.700 0.740 0.730 0.730 12,000 0.7300 5.80%
2021-07-08 0 0.690 0.690 0.740 0.650 0.740 532,000 367,440 0.6907 0.690 0.690 0.740 0.650 0.740 532,000 0.6907 -13.75%
2021-07-07 0 0.800 0.750 0.850 0.760 0.760 16,000 12,160 0.7600 0.800 0.750 0.850 0.760 0.760 16,000 0.7600 0.00%
2021-07-06 0 0.800 0.740 0.830 0.740 0.850 372,000 287,880 0.7739 0.800 0.740 0.830 0.740 0.850 372,000 0.7739 11.11%
2021-07-05 0 0.720 0.720 0.750 0.650 0.800 1,168,000 848,400 0.7264 0.720 0.720 0.750 0.650 0.800 1,168,000 0.7264 -5.26%
2021-07-02 0 0.760 0.710 0.760 0.690 0.810 256,000 192,560 0.7522 0.760 0.710 0.760 0.690 0.810 256,000 0.7522 -3.80%
2021-06-30 0 0.790 0.710 0.790 0.710 0.860 540,000 414,360 0.7673 0.790 0.710 0.790 0.710 0.860 540,000 0.7673 12.86%
2021-06-29 0 0.700 0.610 0.800 0.700 0.700 56,000 34,520 0.6164 0.700 0.610 0.800 0.700 0.700 56,000 0.6164 0.00%
2021-06-28 0 0.700 0.600 0.780 - - 0 0 - 0.700 0.600 0.780 - - 0 - 0.00%
2021-06-25 0 0.700 0.680 0.780 0.495 0.790 1,208,000 759,120 0.6284 0.700 0.680 0.780 0.495 0.790 1,208,000 0.6284 1.45%
2021-06-24 0 0.690 0.620 0.760 0.690 0.770 28,000 20,880 0.7457 0.690 0.620 0.760 0.690 0.770 28,000 0.7457 -13.75%
2021-06-23 0 0.800 0.780 0.840 0.770 0.860 112,000 93,760 0.8371 0.800 0.780 0.840 0.770 0.860 112,000 0.8371 -12.09%
2021-06-22 0 0.910 0.860 0.920 0.920 0.920 40,000 36,800 0.9200 0.910 0.860 0.920 0.920 0.920 40,000 0.9200 4.60%
2021-06-21 0 0.870 0.870 0.910 0.830 0.870 136,000 115,800 0.8515 0.870 0.870 0.910 0.830 0.870 136,000 0.8515 -4.40%
2021-06-18 0 0.910 0.850 0.870 0.860 0.950 148,000 133,280 0.9005 0.910 0.850 0.870 0.860 0.950 148,000 0.9005 1.11%
2021-06-17 0 0.900 0.850 0.900 0.850 0.920 860,000 744,520 0.8657 0.900 0.850 0.900 0.850 0.920 860,000 0.8657 -4.26%
2021-06-16 0 0.940 0.900 1.030 0.910 0.950 28,000 26,440 0.9443 0.940 0.900 1.030 0.910 0.950 28,000 0.9443 -2.08%
2021-06-15 0 0.960 0.950 0.960 0.950 1.010 144,000 141,720 0.9842 0.960 0.950 0.960 0.950 1.010 144,000 0.9842 -4.00%
2021-06-11 0 1.000 0.960 1.000 0.960 1.010 840,000 842,560 1.0030 1.000 0.960 1.000 0.960 1.010 840,000 1.0030 -2.91%
2021-06-10 0 1.030 0.970 1.040 0.940 1.030 3,540,000 3,522,640 0.9951 1.030 0.970 1.040 0.940 1.030 3,540,000 0.9951 0.00%
2021-06-09 0 1.030 0.990 1.040 1.030 1.040 100,000 103,360 1.0336 1.030 0.990 1.040 1.030 1.040 100,000 1.0336 -0.96%
2021-06-08 0 1.040 0.990 1.040 1.020 1.040 148,000 153,600 1.0378 1.040 0.990 1.040 1.020 1.040 148,000 1.0378 -0.95%
2021-06-07 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - 0.00%
2021-06-04 0 1.050 1.010 1.060 - - 0 0 - 1.050 1.010 1.060 - - 0 - 0.00%
2021-06-03 0 1.050 1.010 1.050 1.060 1.060 32,000 33,920 1.0600 1.050 1.010 1.050 1.060 1.060 32,000 1.0600 0.96%
2021-06-02 0 1.040 1.020 1.060 1.040 1.040 32,000 33,280 1.0400 1.040 1.020 1.060 1.040 1.040 32,000 1.0400 1.96%
2021-06-01 0 1.020 1.000 1.060 1.020 1.080 136,000 140,440 1.0326 1.020 1.000 1.060 1.020 1.080 136,000 1.0326 -3.77%
2021-05-31 0 1.060 1.030 1.070 1.060 1.080 128,000 137,440 1.0738 1.060 1.030 1.070 1.060 1.080 128,000 1.0738 -2.75%
2021-05-28 0 1.090 1.070 1.090 1.090 1.120 328,000 363,040 1.1068 1.090 1.070 1.090 1.090 1.120 328,000 1.1068 0.00%
2021-05-27 0 1.090 1.040 1.090 1.080 1.200 60,000 66,640 1.1107 1.090 1.040 1.090 1.080 1.200 60,000 1.1107 2.83%
2021-05-26 0 1.060 1.020 1.080 1.040 1.060 120,000 125,920 1.0493 1.060 1.020 1.080 1.040 1.060 120,000 1.0493 1.92%
2021-05-25 0 1.040 1.020 1.040 1.040 1.080 128,000 133,600 1.0438 1.040 1.020 1.040 1.040 1.080 128,000 1.0438 0.97%
2021-05-24 0 1.030 1.000 1.030 0.970 1.030 276,000 279,560 1.0129 1.030 1.000 1.030 0.970 1.030 276,000 1.0129 -0.96%
2021-05-21 0 1.040 1.030 1.040 1.040 1.160 960,000 1,029,280 1.0722 1.040 1.030 1.040 1.040 1.160 960,000 1.0722 -12.61%
2021-05-20 0 1.190 1.090 1.190 1.040 1.300 4,256,000 5,068,440 1.1909 1.190 1.090 1.190 1.040 1.300 4,256,000 1.1909 17.82%
2021-05-18 0 1.010 1.000 1.110 1.000 1.020 256,000 259,760 1.0147 1.010 1.000 1.110 1.000 1.020 256,000 1.0147 -3.81%
2021-05-17 0 1.050 1.050 1.200 1.020 1.020 4,000 4,080 1.0200 1.050 1.050 1.200 1.020 1.020 4,000 1.0200 -4.55%
2021-05-14 0 1.100 1.100 1.170 1.060 1.130 200,000 219,840 1.0992 1.100 1.100 1.170 1.060 1.130 200,000 1.0992 -6.78%
2021-05-13 0 1.180 1.150 1.200 1.180 1.240 448,000 536,040 1.1965 1.180 1.150 1.200 1.180 1.240 448,000 1.1965 -4.07%
2021-05-12 0 1.230 1.210 1.310 1.100 1.300 1,096,000 1,280,320 1.1682 1.230 1.210 1.310 1.100 1.300 1,096,000 1.1682 4.24%
2021-05-11 0 1.180 1.120 1.200 1.180 1.190 1,172,000 1,393,960 1.1894 1.180 1.120 1.200 1.180 1.190 1,172,000 1.1894 -1.67%
2021-05-10 0 1.200 1.120 1.200 1.100 1.200 3,632,000 4,333,760 1.1932 1.200 1.120 1.200 1.100 1.200 3,632,000 1.1932 -1.64%
2021-05-07 0 1.220 1.160 1.220 1.200 1.230 40,000 48,120 1.2030 1.220 1.160 1.220 1.200 1.230 40,000 1.2030 1.67%
2021-05-06 0 1.200 1.130 1.200 1.190 1.390 412,000 520,640 1.2637 1.200 1.130 1.200 1.190 1.390 412,000 1.2637 -6.98%
2021-05-05 0 1.290 1.250 1.300 1.200 1.350 200,000 243,520 1.2176 1.290 1.250 1.300 1.200 1.350 200,000 1.2176 1.57%
2021-05-04 0 1.270 1.220 1.280 1.280 1.290 8,000 10,280 1.2850 1.270 1.220 1.280 1.280 1.290 8,000 1.2850 0.00%
2021-05-03 0 1.270 1.200 1.270 1.250 1.280 324,000 409,680 1.2644 1.270 1.200 1.270 1.250 1.280 324,000 1.2644 1.60%
2021-04-30 0 1.250 1.250 1.310 1.210 1.390 672,000 822,320 1.2237 1.250 1.250 1.310 1.210 1.390 672,000 1.2237 -10.07%
2021-04-29 0 1.390 1.340 1.410 1.390 1.580 68,000 95,520 1.4047 1.390 1.340 1.410 1.390 1.580 68,000 1.4047 -6.71%
2021-04-28 0 1.490 1.380 1.490 1.420 1.540 72,000 105,400 1.4639 1.490 1.380 1.490 1.420 1.540 72,000 1.4639 4.20%
2021-04-27 0 1.430 1.350 1.440 1.390 1.490 2,020,000 2,888,720 1.4301 1.430 1.350 1.440 1.390 1.490 2,020,000 1.4301 -0.69%
2021-04-26 0 1.440 1.360 1.430 1.320 1.520 592,000 873,280 1.4751 1.440 1.360 1.430 1.320 1.520 592,000 1.4751 9.09%
2021-04-23 0 1.320 1.200 1.350 1.290 1.350 28,000 36,520 1.3043 1.320 1.200 1.350 1.290 1.350 28,000 1.3043 6.45%
2021-04-22 0 1.240 - 1.250 1.240 1.290 408,000 509,320 1.2483 1.240 - 1.250 1.240 1.290 408,000 1.2483 -3.88%
2021-04-21 0 1.290 - 1.290 1.250 1.290 332,000 415,160 1.2505 1.290 - 1.290 1.250 1.290 332,000 1.2505 0.00%
2021-04-20 0 1.290 1.290 1.440 - - 0 0 - 1.290 1.290 1.440 - - 0 - 0.00%
2021-04-19 0 1.290 1.290 1.430 1.290 1.310 48,000 62,040 1.2925 1.290 1.290 1.430 1.290 1.310 48,000 1.2925 -0.77%
2021-04-16 0 1.300 1.250 1.340 1.290 1.350 136,000 180,160 1.3247 1.300 1.250 1.340 1.290 1.350 136,000 1.3247 -2.99%
2021-04-15 0 1.340 1.280 1.340 1.280 1.400 2,296,000 3,172,840 1.3819 1.340 1.280 1.340 1.280 1.400 2,296,000 1.3819 -4.29%
2021-04-14 0 1.400 1.200 1.450 1.400 1.400 600,000 830,800 1.3847 1.400 1.200 1.450 1.400 1.400 600,000 1.3847 3.70%
2021-04-13 0 1.350 1.220 1.350 - - 0 0 - 1.350 1.220 1.350 - - 0 - 0.00%
2021-04-12 0 1.350 1.200 1.350 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2021-04-09 0 1.350 1.200 1.360 1.350 1.370 856,000 1,164,720 1.3607 1.350 1.200 1.360 1.350 1.370 856,000 1.3607 -2.17%
2021-04-08 0 1.380 1.280 1.380 1.350 1.390 5,692,000 7,841,280 1.3776 1.380 1.280 1.380 1.350 1.390 5,692,000 1.3776 -1.43%
2021-04-07 0 1.400 1.310 1.400 - - 0 0 - 1.400 1.310 1.400 - - 0 - 0.00%
2021-04-01 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - -2.10%
2021-03-31 0 1.430 1.340 1.430 - - 0 0 - 1.430 1.340 1.430 - - 0 - 0.00%
2021-03-30 0 1.430 1.340 1.430 - - 0 0 - 1.430 1.340 1.430 - - 0 - 0.00%
2021-03-29 0 1.430 1.350 1.430 - - 0 0 - 1.430 1.350 1.430 - - 0 - 0.00%
2021-03-26 0 1.430 1.360 1.430 - - 0 0 - 1.430 1.360 1.430 - - 0 - -0.69%
2021-03-25 0 1.440 1.360 1.440 1.340 1.440 56,000 76,520 1.3664 1.440 1.360 1.440 1.340 1.440 56,000 1.3664 1.41%
2021-03-24 0 1.420 1.340 1.440 - - 0 0 - 1.420 1.340 1.440 - - 0 - 0.00%
2021-03-23 0 1.420 1.430 1.440 1.310 1.420 32,000 43,840 1.3700 1.420 1.430 1.440 1.310 1.420 32,000 1.3700 -1.39%
2021-03-22 0 1.440 1.310 1.440 1.440 1.440 40,000 57,720 1.4430 1.440 1.310 1.440 1.440 1.440 40,000 1.4430 0.00%
2021-03-19 0 1.440 1.280 1.450 1.310 1.440 16,000 22,520 1.4075 1.440 1.280 1.450 1.310 1.440 16,000 1.4075 0.00%
2021-03-18 0 1.440 1.290 1.450 1.440 1.440 44,000 63,360 1.4400 1.440 1.290 1.450 1.440 1.440 44,000 1.4400 -0.69%
2021-03-17 0 1.450 1.190 1.500 1.300 1.450 84,000 113,280 1.3486 1.450 1.190 1.500 1.300 1.450 84,000 1.3486 9.85%
2021-03-16 0 1.320 1.160 1.360 - - 0 0 - 1.320 1.160 1.360 - - 0 - 0.00%
2021-03-15 0 1.320 1.300 1.360 - - 0 0 - 1.320 1.300 1.360 - - 0 - 0.00%
2021-03-12 0 1.320 1.200 1.360 - - 0 0 - 1.320 1.200 1.360 - - 0 - 0.00%
2021-03-11 0 1.320 1.220 1.320 1.300 1.320 3,212,000 4,175,440 1.3000 1.320 1.220 1.320 1.300 1.320 3,212,000 1.3000 1.54%
2021-03-10 0 1.300 1.170 1.310 1.290 1.300 108,000 140,320 1.2993 1.300 1.170 1.310 1.290 1.300 108,000 1.2993 -2.26%
2021-03-09 0 1.330 1.150 1.330 1.170 1.330 1,148,000 1,439,160 1.2536 1.330 1.150 1.330 1.170 1.330 1,148,000 1.2536 4.72%
2021-03-08 0 1.270 1.200 1.250 1.100 1.290 3,972,000 4,792,600 1.2066 1.270 1.200 1.250 1.100 1.290 3,972,000 1.2066 -1.55%
2021-03-05 0 1.290 1.190 1.320 - - 0 0 - 1.290 1.190 1.320 - - 0 - -0.77%
2021-03-04 0 1.300 - 1.310 1.300 1.300 4,000 5,200 1.3000 1.300 - 1.310 1.300 1.300 4,000 1.3000 0.00%
2021-03-03 0 1.300 1.210 1.300 1.260 1.300 28,000 35,920 1.2829 1.300 1.210 1.300 1.260 1.300 28,000 1.2829 -0.76%
2021-03-02 0 1.310 1.270 1.300 1.260 1.330 144,000 186,480 1.2950 1.310 1.270 1.300 1.260 1.330 144,000 1.2950 -2.96%
2021-03-01 0 1.350 1.280 1.360 1.290 1.350 36,000 47,680 1.3244 1.350 1.280 1.360 1.290 1.350 36,000 1.3244 0.00%
2021-02-26 0 1.350 - 1.350 1.260 1.350 36,000 47,200 1.3111 1.350 - 1.350 1.260 1.350 36,000 1.3111 0.00%
2021-02-25 0 1.350 1.260 1.360 1.270 1.350 68,000 88,600 1.3029 1.350 1.260 1.360 1.270 1.350 68,000 1.3029 0.00%
2021-02-24 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2021-02-23 0 1.350 1.290 1.360 1.360 1.360 4,000 5,440 1.3600 1.350 1.290 1.360 1.360 1.360 4,000 1.3600 -1.46%
2021-02-22 0 1.370 1.290 1.390 1.280 1.390 220,000 282,280 1.2831 1.370 1.290 1.390 1.280 1.390 220,000 1.2831 -1.44%
2021-02-19 0 1.390 1.320 1.390 1.360 1.390 224,000 311,120 1.3889 1.390 1.320 1.390 1.360 1.390 224,000 1.3889 -0.71%
2021-02-18 0 1.400 1.320 1.430 - - 0 0 - 1.400 1.320 1.430 - - 0 - 0.00%
2021-02-17 0 1.400 1.350 1.400 1.300 1.410 236,000 308,240 1.3061 1.400 1.350 1.400 1.300 1.410 236,000 1.3061 -0.71%
2021-02-16 0 1.410 1.340 1.430 1.420 1.420 4,000 5,680 1.4200 1.410 1.340 1.430 1.420 1.420 4,000 1.4200 -0.70%
2021-02-11 0 1.420 1.350 1.450 1.430 1.440 220,000 316,600 1.4391 1.420 1.350 1.450 1.430 1.440 220,000 1.4391 -2.07%
2021-02-10 0 1.450 1.340 1.480 1.340 1.540 468,000 661,720 1.4139 1.450 1.340 1.480 1.340 1.540 468,000 1.4139 0.69%
2021-02-09 0 1.440 1.390 1.450 1.390 1.440 160,000 229,000 1.4313 1.440 1.390 1.450 1.390 1.440 160,000 1.4313 3.60%
2021-02-08 0 1.390 1.390 1.450 1.220 1.380 2,348,000 3,151,480 1.3422 1.390 1.390 1.450 1.220 1.380 2,348,000 1.3422 0.72%
2021-02-05 0 1.380 1.320 1.380 1.410 1.520 148,000 222,000 1.5000 1.380 1.320 1.380 1.410 1.520 148,000 1.5000 -2.13%
2021-02-04 0 1.410 1.320 1.420 - - 0 0 - 1.410 1.320 1.420 - - 0 - -1.40%
2021-02-03 0 1.430 1.340 1.450 1.380 1.450 20,000 28,360 1.4180 1.430 1.340 1.450 1.380 1.450 20,000 1.4180 1.42%
2021-02-02 0 1.410 1.350 1.420 1.330 1.520 72,000 98,040 1.3617 1.410 1.350 1.420 1.330 1.520 72,000 1.3617 -0.70%
2021-02-01 0 1.420 1.310 1.440 1.340 1.440 72,000 98,640 1.3700 1.420 1.310 1.440 1.340 1.440 72,000 1.3700 -0.70%
2021-01-29 0 1.430 1.380 1.430 1.110 1.600 440,000 609,160 1.3845 1.430 1.380 1.430 1.110 1.600 440,000 1.3845 2.88%
2021-01-28 0 1.390 1.350 1.390 1.390 1.390 4,000 5,560 1.3900 1.390 1.350 1.390 1.390 1.390 4,000 1.3900 -2.11%
2021-01-27 0 1.420 1.400 1.420 1.420 1.420 4,000 5,680 1.4200 1.420 1.400 1.420 1.420 1.420 4,000 1.4200 0.00%
2021-01-26 0 1.420 1.400 1.430 1.360 1.450 24,000 33,240 1.3850 1.420 1.400 1.430 1.360 1.450 24,000 1.3850 -2.74%
2021-01-25 0 1.460 1.400 1.450 1.430 1.500 576,000 858,760 1.4909 1.460 1.400 1.450 1.430 1.500 576,000 1.4909 -1.35%
2021-01-22 0 1.480 1.410 1.470 1.430 1.490 3,176,000 4,595,160 1.4468 1.480 1.410 1.470 1.430 1.490 3,176,000 1.4468 -1.33%
2021-01-21 0 1.500 1.500 1.540 1.430 1.500 96,000 141,360 1.4725 1.500 1.500 1.540 1.430 1.500 96,000 1.4725 0.00%
2021-01-20 0 1.500 1.460 1.500 1.460 1.510 124,000 182,640 1.4729 1.500 1.460 1.500 1.460 1.510 124,000 1.4729 -2.60%
2021-01-19 0 1.540 1.420 1.560 1.400 1.590 464,000 695,720 1.4994 1.540 1.420 1.560 1.400 1.590 464,000 1.4994 -3.75%
2021-01-18 0 1.600 1.530 1.750 1.460 1.600 108,000 166,160 1.5385 1.600 1.530 1.750 1.460 1.600 108,000 1.5385 6.67%
2021-01-15 0 1.500 1.460 1.500 1.470 1.500 48,000 70,960 1.4783 1.500 1.460 1.500 1.470 1.500 48,000 1.4783 -0.66%
2021-01-14 0 1.510 1.450 1.510 1.470 1.550 140,000 209,640 1.4974 1.510 1.450 1.510 1.470 1.550 140,000 1.4974 -2.58%
2021-01-13 0 1.550 1.470 1.560 1.480 1.550 20,000 29,880 1.4940 1.550 1.470 1.560 1.480 1.550 20,000 1.4940 -0.64%
2021-01-12 0 1.560 1.500 1.570 - - 0 0 - 1.560 1.500 1.570 - - 0 - 0.00%
2021-01-11 0 1.560 1.500 1.570 1.460 1.560 96,000 143,840 1.4983 1.560 1.500 1.570 1.460 1.560 96,000 1.4983 1.30%
2021-01-08 0 1.540 1.480 1.560 1.470 1.570 48,000 72,280 1.5058 1.540 1.480 1.560 1.470 1.570 48,000 1.5058 6.94%
2021-01-07 0 1.440 1.430 1.490 1.430 1.500 72,000 104,720 1.4544 1.440 1.430 1.490 1.430 1.500 72,000 1.4544 -7.10%
2021-01-06 0 1.550 1.490 1.560 1.470 1.570 16,000 23,920 1.4950 1.550 1.490 1.560 1.470 1.570 16,000 1.4950 0.00%
2021-01-05 0 1.550 1.460 1.580 - - 0 0 - 1.550 1.460 1.580 - - 0 - -2.52%
2021-01-04 0 1.590 1.450 1.590 1.410 1.600 60,000 88,720 1.4787 1.590 1.450 1.590 1.410 1.600 60,000 1.4787 4.61%
2020-12-31 0 1.520 1.410 1.550 - - 0 0 - 1.520 1.410 1.550 - - 0 - -1.30%
2020-12-30 0 1.540 1.480 1.550 1.410 1.540 20,000 30,040 1.5020 1.540 1.480 1.550 1.410 1.540 20,000 1.5020 -0.65%
2020-12-29 0 1.550 1.510 1.570 1.540 1.580 12,000 18,640 1.5533 1.550 1.510 1.570 1.540 1.580 12,000 1.5533 -3.13%
2020-12-28 0 1.600 1.580 1.600 1.540 1.620 536,000 846,520 1.5793 1.600 1.580 1.600 1.540 1.620 536,000 1.5793 -1.23%
2020-12-24 0 1.620 1.560 1.620 1.540 1.630 52,000 81,680 1.5708 1.620 1.560 1.620 1.540 1.630 52,000 1.5708 -0.61%
2020-12-23 0 1.630 1.560 1.640 1.540 1.630 52,000 81,760 1.5723 1.630 1.560 1.640 1.540 1.630 52,000 1.5723 -3.55%
2020-12-22 0 1.690 1.560 1.690 - - 0 0 - 1.690 1.560 1.690 - - 0 - 0.00%
2020-12-21 0 1.690 1.600 1.690 1.690 1.700 1,024,000 1,740,640 1.6998 1.690 1.600 1.690 1.690 1.700 1,024,000 1.6998 1.20%
2020-12-18 0 1.670 1.600 1.680 1.670 1.670 4,000 6,680 1.6700 1.670 1.600 1.680 1.670 1.670 4,000 1.6700 1.83%
2020-12-17 0 1.640 1.520 1.680 1.500 1.640 332,000 538,960 1.6234 1.640 1.520 1.680 1.500 1.640 332,000 1.6234 4.46%
2020-12-16 0 1.570 1.520 1.570 1.540 1.570 28,000 43,320 1.5471 1.570 1.520 1.570 1.540 1.570 28,000 1.5471 0.00%
2020-12-15 0 1.570 1.540 1.600 1.540 1.600 28,000 43,760 1.5629 1.570 1.540 1.600 1.540 1.600 28,000 1.5629 -1.87%
2020-12-14 0 1.600 1.550 1.640 1.520 1.650 732,000 1,177,120 1.6081 1.600 1.550 1.640 1.520 1.650 732,000 1.6081 -0.62%
2020-12-11 0 1.610 1.570 1.690 1.530 1.610 8,000 12,560 1.5700 1.610 1.570 1.690 1.530 1.610 8,000 1.5700 2.55%
2020-12-10 0 1.570 1.510 1.750 - - 0 0 - 1.570 1.510 1.750 - - 0 - 0.00%
2020-12-09 0 1.570 1.450 1.580 1.500 1.570 120,000 186,240 1.5520 1.570 1.450 1.580 1.500 1.570 120,000 1.5520 -1.26%
2020-12-08 0 1.590 1.380 1.590 - - 0 0 - 1.590 1.380 1.590 - - 0 - 0.00%
2020-12-07 0 1.590 1.500 1.600 1.550 1.590 736,000 1,159,120 1.5749 1.590 1.500 1.600 1.550 1.590 736,000 1.5749 -0.62%
2020-12-04 0 1.600 1.570 1.600 1.570 1.600 32,000 50,480 1.5775 1.600 1.570 1.600 1.570 1.600 32,000 1.5775 0.00%
2020-12-03 0 1.600 1.600 1.800 1.560 1.600 56,000 87,840 1.5686 1.600 1.600 1.800 1.560 1.600 56,000 1.5686 0.00%
2020-12-02 0 1.600 1.330 1.750 1.600 1.600 12,000 19,200 1.6000 1.600 1.330 1.750 1.600 1.600 12,000 1.6000 0.00%
2020-12-01 0 1.600 1.550 1.730 1.530 1.620 32,000 51,360 1.6050 1.600 1.550 1.730 1.530 1.620 32,000 1.6050 -1.23%
2020-11-30 0 1.620 1.410 1.620 - - 0 0 - 1.620 1.410 1.620 - - 0 - 0.00%
2020-11-27 0 1.620 1.600 1.650 1.570 1.690 44,000 70,800 1.6091 1.620 1.600 1.650 1.570 1.690 44,000 1.6091 -1.82%
2020-11-26 0 1.650 1.650 1.660 1.550 1.850 756,000 1,272,160 1.6828 1.650 1.650 1.660 1.550 1.850 756,000 1.6828 -10.81%
2020-11-25 0 1.850 1.820 1.850 1.540 2.100 6,772,000 11,836,200 1.7478 1.850 1.820 1.850 1.540 2.100 6,772,000 1.7478 15.62%
2020-11-24 0 1.600 1.180 1.600 - - 0 0 - 1.600 1.180 1.600 - - 0 - 0.00%
2020-11-23 0 1.600 1.450 1.600 - - 0 0 - 1.600 1.450 1.600 - - 0 - 0.00%
2020-11-20 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2020-11-19 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2020-11-18 0 1.600 - 1.600 1.580 1.600 2,308,000 3,669,760 1.5900 1.600 - 1.600 1.580 1.600 2,308,000 1.5900 0.00%
2020-11-17 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2020-11-16 0 1.600 1.580 1.630 - - 0 0 - 1.600 1.580 1.630 - - 0 - 0.00%
2020-11-13 0 1.600 1.570 1.600 1.570 1.650 348,000 572,640 1.6455 1.600 1.570 1.600 1.570 1.650 348,000 1.6455 -0.62%
2020-11-12 0 1.610 1.570 1.610 1.540 1.620 2,048,000 3,286,120 1.6046 1.610 1.570 1.610 1.540 1.620 2,048,000 1.6046 -1.23%
2020-11-11 0 1.630 1.580 1.630 1.570 1.640 16,000 25,640 1.6025 1.630 1.580 1.630 1.570 1.640 16,000 1.6025 -1.81%
2020-11-10 0 1.660 1.600 1.660 1.550 1.660 44,000 69,560 1.5809 1.660 1.600 1.660 1.550 1.660 44,000 1.5809 2.47%
2020-11-09 0 1.620 1.590 1.660 1.580 1.630 148,000 238,840 1.6138 1.620 1.590 1.660 1.580 1.630 148,000 1.6138 -2.41%
2020-11-06 0 1.660 1.580 1.670 1.570 1.660 920,000 1,464,240 1.5916 1.660 1.580 1.670 1.570 1.660 920,000 1.5916 0.00%
2020-11-05 0 1.660 1.570 1.660 1.550 1.660 3,656,000 5,819,520 1.5918 1.660 1.570 1.660 1.550 1.660 3,656,000 1.5918 -1.78%
2020-11-04 0 1.690 1.550 1.690 1.690 1.690 24,000 40,560 1.6900 1.690 1.550 1.690 1.690 1.690 24,000 1.6900 2.42%
2020-11-03 0 1.650 1.560 1.700 1.510 1.660 60,000 94,080 1.5680 1.650 1.560 1.700 1.510 1.660 60,000 1.5680 7.84%
2020-11-02 0 1.530 1.470 1.660 1.370 1.690 84,000 130,640 1.5552 1.530 1.470 1.660 1.370 1.690 84,000 1.5552 -8.38%
2020-10-30 0 1.670 1.450 1.670 - - 0 0 - 1.670 1.450 1.670 - - 0 - 0.00%
2020-10-29 0 1.670 1.420 1.670 - - 0 0 - 1.670 1.420 1.670 - - 0 - 0.00%
2020-10-28 0 1.670 1.500 1.670 - - 0 0 - 1.670 1.500 1.670 - - 0 - 0.00%
2020-10-27 0 1.670 1.470 1.670 1.770 1.770 4,000 7,080 1.7700 1.670 1.470 1.670 1.770 1.770 4,000 1.7700 -0.60%
2020-10-23 0 1.680 1.600 1.690 1.360 1.770 112,000 166,840 1.4896 1.680 1.600 1.690 1.360 1.770 112,000 1.4896 5.00%
2020-10-22 0 1.600 1.520 1.660 1.520 1.800 84,000 131,320 1.5633 1.600 1.520 1.660 1.520 1.800 84,000 1.5633 -8.57%
2020-10-21 0 1.750 1.700 1.790 1.410 1.790 112,000 169,800 1.5161 1.750 1.700 1.790 1.410 1.790 112,000 1.5161 11.46%
2020-10-20 0 1.570 1.570 1.780 1.230 1.780 8,000 12,040 1.5050 1.570 1.570 1.780 1.230 1.780 8,000 1.5050 -12.29%
2020-10-19 0 1.790 1.510 1.790 - - 0 0 - 1.790 1.510 1.790 - - 0 - 0.00%
2020-10-16 0 1.790 1.610 1.790 1.790 1.800 84,000 151,120 1.7990 1.790 1.610 1.790 1.790 1.800 84,000 1.7990 -0.56%
2020-10-15 0 1.800 1.800 1.870 1.800 1.800 156,000 280,800 1.8000 1.800 1.800 1.870 1.800 1.800 156,000 1.8000 0.00%
2020-10-14 0 1.800 1.800 1.880 1.800 1.800 1,400,000 2,520,000 1.8000 1.800 1.800 1.880 1.800 1.800 1,400,000 1.8000 0.00%
2020-10-12 0 1.800 1.800 1.870 1.800 1.800 112,000 201,600 1.8000 1.800 1.800 1.870 1.800 1.800 112,000 1.8000 0.00%
2020-10-09 0 1.800 1.800 1.970 1.800 1.810 416,000 748,880 1.8002 1.800 1.800 1.970 1.800 1.810 416,000 1.8002 0.00%
2020-10-08 0 1.800 1.800 1.850 1.780 2.280 1,400,000 2,530,600 1.8076 1.800 1.800 1.850 1.780 2.280 1,400,000 1.8076 0.00%
2020-10-07 0 1.800 1.800 1.890 1.800 2.230 76,000 139,640 1.8374 1.800 1.800 1.890 1.800 2.230 76,000 1.8374 0.00%
2020-10-06 0 1.800 1.750 - 1.620 1.800 48,000 80,560 1.6783 1.800 1.750 - 1.620 1.800 48,000 1.6783 11.11%
2020-10-05 0 1.620 1.570 1.680 1.620 1.700 56,000 91,760 1.6386 1.620 1.570 1.680 1.620 1.700 56,000 1.6386 0.00%
2020-09-30 0 1.620 1.550 1.620 1.650 1.650 12,000 19,800 1.6500 1.620 1.550 1.620 1.650 1.650 12,000 1.6500 -0.61%
2020-09-29 0 1.630 1.580 1.630 1.600 1.650 1,428,000 2,309,400 1.6172 1.630 1.580 1.630 1.600 1.650 1,428,000 1.6172 0.62%
2020-09-28 0 1.620 1.430 1.640 1.500 1.620 2,024,000 3,197,760 1.5799 1.620 1.430 1.640 1.500 1.620 2,024,000 1.5799 1.89%
2020-09-25 0 1.590 1.450 1.600 - - 0 0 - 1.590 1.450 1.600 - - 0 - 0.00%
2020-09-24 0 1.590 1.360 1.590 - - 0 0 - 1.590 1.360 1.590 - - 0 - 0.00%
2020-09-23 0 1.590 1.590 1.600 1.590 1.590 380,000 604,200 1.5900 1.590 1.590 1.600 1.590 1.590 380,000 1.5900 0.00%
2020-09-22 0 1.590 1.460 1.590 1.580 1.590 16,000 25,400 1.5875 1.590 1.460 1.590 1.580 1.590 16,000 1.5875 0.00%
2020-09-21 0 1.590 1.440 1.590 1.590 1.590 16,000 25,440 1.5900 1.590 1.440 1.590 1.590 1.590 16,000 1.5900 3.92%
2020-09-18 0 1.530 1.520 1.590 1.530 1.570 68,000 105,800 1.5559 1.530 1.520 1.590 1.530 1.570 68,000 1.5559 -3.77%
2020-09-17 0 1.590 1.540 1.600 1.540 1.590 36,000 56,120 1.5589 1.590 1.540 1.600 1.540 1.590 36,000 1.5589 0.63%
2020-09-16 0 1.580 1.570 1.610 1.570 1.600 36,000 56,840 1.5789 1.580 1.570 1.610 1.570 1.600 36,000 1.5789 -1.86%
2020-09-15 0 1.610 1.550 1.630 1.590 1.610 80,000 128,040 1.6005 1.610 1.550 1.630 1.590 1.610 80,000 1.6005 5.92%
2020-09-14 0 1.520 1.520 1.580 1.510 1.520 36,000 54,520 1.5144 1.520 1.520 1.580 1.510 1.520 36,000 1.5144 -0.65%
2020-09-11 0 1.530 1.500 1.540 1.420 1.690 4,188,000 6,396,720 1.5274 1.530 1.500 1.540 1.420 1.690 4,188,000 1.5274 0.00%
2020-09-10 0 1.530 1.500 1.550 1.530 1.650 1,024,000 1,678,400 1.6391 1.530 1.500 1.550 1.530 1.650 1,024,000 1.6391 0.66%
2020-09-09 0 1.520 1.460 1.550 1.520 1.530 24,000 36,560 1.5233 1.520 1.460 1.550 1.520 1.530 24,000 1.5233 -4.40%
2020-09-08 0 1.590 1.550 1.590 - - 0 0 - 1.590 1.550 1.590 - - 0 - -0.62%
2020-09-07 0 1.600 1.460 1.600 1.530 1.680 456,000 748,120 1.6406 1.600 1.460 1.600 1.530 1.680 456,000 1.6406 4.58%
2020-09-04 0 1.530 1.460 1.560 1.500 1.530 340,000 510,960 1.5028 1.530 1.460 1.560 1.500 1.530 340,000 1.5028 3.38%
2020-09-03 0 1.480 1.460 1.510 - - 0 0 - 1.480 1.460 1.510 - - 0 - 0.00%
2020-09-02 0 1.480 1.470 1.510 1.480 1.480 4,000 5,920 1.4800 1.480 1.470 1.510 1.480 1.480 4,000 1.4800 -1.33%
2020-09-01 0 1.500 1.450 1.510 1.460 1.510 400,000 599,280 1.4982 1.500 1.450 1.510 1.460 1.510 400,000 1.4982 0.00%
2020-08-31 0 1.500 1.450 1.500 1.460 1.500 538,000 791,540 1.4713 1.500 1.450 1.500 1.460 1.500 538,000 1.4713 0.67%
2020-08-28 0 1.490 1.440 1.490 1.410 1.490 24,000 34,920 1.4550 1.490 1.440 1.490 1.410 1.490 24,000 1.4550 0.00%
2020-08-27 0 1.490 1.420 1.490 - - 0 0 - 1.490 1.420 1.490 - - 0 - 0.00%
2020-08-26 0 1.490 1.450 1.490 - - 0 0 - 1.490 1.450 1.490 - - 0 - 0.00%
2020-08-25 0 1.490 1.460 1.490 - - 0 0 - 1.490 1.460 1.490 - - 0 - 0.00%
2020-08-24 0 1.490 1.450 1.490 - - 0 0 - 1.490 1.450 1.490 - - 0 - 0.00%
2020-08-21 0 1.490 1.440 1.490 1.450 1.490 12,000 17,720 1.4767 1.490 1.440 1.490 1.450 1.490 12,000 1.4767 0.68%
2020-08-20 0 1.480 1.480 1.490 1.440 1.490 532,000 767,120 1.4420 1.480 1.480 1.490 1.440 1.490 532,000 1.4420 -0.67%
2020-08-19 0 1.490 1.450 1.490 - - 0 0 - 1.490 1.450 1.490 - - 0 - 0.00%
2020-08-18 0 1.490 1.420 1.490 - - 0 0 - 1.490 1.420 1.490 - - 0 - 0.00%
2020-08-17 0 1.490 1.410 1.490 1.300 1.490 256,000 342,680 1.3386 1.490 1.410 1.490 1.300 1.490 256,000 1.3386 0.00%
2020-08-14 0 1.490 1.410 1.490 1.460 1.490 3,052,000 4,486,600 1.4701 1.490 1.410 1.490 1.460 1.490 3,052,000 1.4701 0.00%
2020-08-13 0 1.490 1.400 1.490 1.490 1.490 8,000 11,920 1.4900 1.490 1.400 1.490 1.490 1.490 8,000 1.4900 4.20%
2020-08-12 0 1.430 1.430 1.490 1.430 1.430 4,000 5,720 1.4300 1.430 1.430 1.490 1.430 1.430 4,000 1.4300 -2.72%
2020-08-11 0 1.470 1.410 1.490 - - 0 0 - 1.470 1.410 1.490 - - 0 - 0.00%
2020-08-10 0 1.470 1.420 1.470 1.390 1.470 52,000 74,960 1.4415 1.470 1.420 1.470 1.390 1.470 52,000 1.4415 -0.68%
2020-08-07 0 1.480 1.430 1.480 - - 0 0 - 1.480 1.430 1.480 - - 0 - 0.00%
2020-08-06 0 1.480 1.400 1.490 1.390 1.480 68,000 97,600 1.4353 1.480 1.400 1.490 1.390 1.480 68,000 1.4353 0.00%
2020-08-05 0 1.480 1.420 1.480 - - 0 0 - 1.480 1.420 1.480 - - 0 - 0.00%
2020-08-04 0 1.480 1.440 1.480 1.480 1.480 132,000 195,360 1.4800 1.480 1.440 1.480 1.480 1.480 132,000 1.4800 -0.67%
2020-08-03 0 1.490 1.430 1.490 1.420 1.490 20,000 29,400 1.4700 1.490 1.430 1.490 1.420 1.490 20,000 1.4700 0.68%
2020-07-31 0 1.480 1.440 1.490 1.260 1.490 452,000 660,200 1.4606 1.480 1.440 1.490 1.260 1.490 452,000 1.4606 9.63%
2020-07-30 0 1.350 1.330 1.450 1.330 1.400 12,000 16,520 1.3767 1.350 1.330 1.450 1.330 1.400 12,000 1.3767 -7.53%
2020-07-29 0 1.460 1.460 1.480 1.390 1.460 20,000 28,680 1.4340 1.460 1.460 1.480 1.390 1.460 20,000 1.4340 -0.68%
2020-07-28 0 1.470 1.440 1.470 1.390 1.700 24,000 35,560 1.4817 1.470 1.440 1.470 1.390 1.700 24,000 1.4817 0.00%
2020-07-27 0 1.470 1.420 1.480 1.340 1.680 716,000 1,043,400 1.4573 1.470 1.420 1.480 1.340 1.680 716,000 1.4573 2.08%
2020-07-24 0 1.440 1.300 1.470 1.310 1.470 236,000 329,640 1.3968 1.440 1.300 1.470 1.310 1.470 236,000 1.3968 -2.70%
2020-07-23 0 1.480 1.340 1.480 - - 0 0 - 1.480 1.340 1.480 - - 0 - 0.00%
2020-07-22 0 1.480 1.330 1.480 1.400 1.490 148,000 209,640 1.4165 1.480 1.330 1.480 1.400 1.490 148,000 1.4165 0.00%
2020-07-21 0 1.480 1.360 1.480 - - 0 0 - 1.480 1.360 1.480 - - 0 - 0.00%
2020-07-20 0 1.480 1.360 1.480 1.480 1.540 192,000 295,120 1.5371 1.480 1.360 1.480 1.480 1.540 192,000 1.5371 0.00%
2020-07-17 0 1.480 1.340 1.490 1.480 1.480 1,804,000 2,687,400 1.4897 1.480 1.340 1.490 1.480 1.480 1,804,000 1.4897 0.00%
2020-07-16 0 1.480 1.340 1.480 - - 0 0 - 1.480 1.340 1.480 - - 0 - -0.67%
2020-07-15 0 1.490 1.360 1.490 1.500 1.500 12,000 17,520 1.4600 1.490 1.360 1.490 1.500 1.500 12,000 1.4600 4.93%
2020-07-14 0 1.420 1.400 1.420 1.280 1.420 192,000 260,880 1.3588 1.420 1.400 1.420 1.280 1.420 192,000 1.3588 -8.97%
2020-07-13 0 1.560 1.320 1.490 1.270 1.570 284,000 392,480 1.3820 1.560 1.320 1.490 1.270 1.570 284,000 1.3820 11.43%
2020-07-10 0 1.400 1.310 1.500 1.220 1.400 272,000 362,720 1.3335 1.400 1.310 1.500 1.220 1.400 272,000 1.3335 0.00%
2020-07-09 0 1.400 1.350 1.400 1.330 1.400 332,000 448,880 1.3520 1.400 1.350 1.400 1.330 1.400 332,000 1.3520 -3.45%
2020-07-08 0 1.450 1.410 1.450 1.300 1.470 256,000 352,160 1.3756 1.450 1.410 1.450 1.300 1.470 256,000 1.3756 -3.97%
2020-07-07 0 1.510 1.500 1.510 1.330 1.540 136,000 199,240 1.4650 1.510 1.500 1.510 1.330 1.540 136,000 1.4650 -3.21%
2020-07-06 0 1.560 1.330 1.560 1.580 1.730 436,000 736,920 1.6902 1.560 1.330 1.560 1.580 1.730 436,000 1.6902 4.70%
2020-07-03 0 1.490 1.420 1.490 1.390 1.530 188,000 268,400 1.4277 1.490 1.420 1.490 1.390 1.530 188,000 1.4277 -3.25%
2020-07-02 0 1.540 1.500 1.540 - - 0 0 - 1.540 1.500 1.540 - - 0 - 0.00%
2020-06-30 0 1.540 1.500 1.550 1.540 1.540 300,000 462,000 1.5400 1.540 1.500 1.550 1.540 1.540 300,000 1.5400 0.00%
2020-06-29 0 1.540 1.500 1.540 1.540 1.540 16,000 24,640 1.5400 1.540 1.500 1.540 1.540 1.540 16,000 1.5400 0.65%
2020-06-26 0 1.530 1.500 1.530 1.470 1.530 40,000 60,320 1.5080 1.530 1.500 1.530 1.470 1.530 40,000 1.5080 -0.65%
2020-06-24 0 1.540 1.520 1.540 1.540 1.540 12,000 18,480 1.5400 1.540 1.520 1.540 1.540 1.540 12,000 1.5400 -0.65%
2020-06-23 0 1.550 1.520 1.550 1.550 1.690 332,000 559,480 1.6852 1.550 1.520 1.550 1.550 1.690 332,000 1.6852 0.65%
2020-06-22 0 1.540 1.510 1.540 1.460 1.540 48,000 72,880 1.5183 1.540 1.510 1.540 1.460 1.540 48,000 1.5183 0.00%
2020-06-19 0 1.540 1.450 1.550 1.480 1.560 112,000 171,480 1.5311 1.540 1.450 1.550 1.480 1.560 112,000 1.5311 -1.91%
2020-06-18 0 1.570 1.520 1.570 1.610 1.610 4,000 6,440 1.6100 1.570 1.520 1.570 1.610 1.610 4,000 1.6100 0.00%
2020-06-17 0 1.570 1.520 1.570 1.520 1.570 3,492,000 5,381,600 1.5411 1.570 1.520 1.570 1.520 1.570 3,492,000 1.5411 0.00%
2020-06-16 0 1.570 1.540 1.570 1.510 1.580 172,000 270,760 1.5742 1.570 1.540 1.570 1.510 1.580 172,000 1.5742 -1.26%
2020-06-15 0 1.590 1.570 1.590 1.440 1.590 648,000 1,001,360 1.5453 1.590 1.570 1.590 1.440 1.590 648,000 1.5453 -0.62%
2020-06-12 0 1.600 1.510 1.620 1.340 1.600 348,000 528,880 1.5198 1.600 1.510 1.620 1.340 1.600 348,000 1.5198 -1.23%
2020-06-11 0 1.620 1.550 1.620 1.520 1.620 56,000 87,080 1.5550 1.620 1.550 1.620 1.520 1.620 56,000 1.5550 -4.14%
2020-06-10 0 1.690 1.550 1.690 1.510 1.690 56,000 86,560 1.5457 1.690 1.550 1.690 1.510 1.690 56,000 1.5457 9.03%
2020-06-09 0 1.550 1.500 1.560 1.550 1.550 4,000 6,200 1.5500 1.550 1.500 1.560 1.550 1.550 4,000 1.5500 -2.52%
2020-06-08 0 1.590 1.550 1.590 1.550 1.590 8,000 12,560 1.5700 1.590 1.550 1.590 1.550 1.590 8,000 1.5700 -0.62%
2020-06-05 0 1.600 1.580 1.600 1.450 1.720 328,000 509,160 1.5523 1.600 1.580 1.600 1.450 1.720 328,000 1.5523 8.84%
2020-06-04 0 1.470 1.450 1.500 1.360 1.540 452,000 678,800 1.5018 1.470 1.450 1.500 1.360 1.540 452,000 1.5018 12.21%
2020-06-03 0 1.310 1.360 1.470 1.200 1.630 880,000 1,303,680 1.4815 1.310 1.360 1.470 1.200 1.630 880,000 1.4815 -16.56%
2020-06-02 0 1.570 1.530 1.580 1.420 1.610 488,000 772,000 1.5820 1.570 1.530 1.580 1.420 1.610 488,000 1.5820 -7.10%
2020-06-01 0 1.690 1.300 1.690 1.640 1.720 124,000 206,840 1.6681 1.690 1.300 1.690 1.640 1.720 124,000 1.6681 -0.59%
2020-05-29 0 1.700 1.610 1.700 1.610 1.770 60,000 99,920 1.6653 1.700 1.610 1.700 1.610 1.770 60,000 1.6653 -4.49%
2020-05-28 0 1.780 1.350 1.780 1.700 1.780 82,000 143,120 1.7454 1.780 1.350 1.780 1.700 1.780 82,000 1.7454 -0.56%
2020-05-27 0 1.790 1.480 1.790 - - 0 0 - 1.790 1.480 1.790 - - 0 - 0.00%
2020-05-26 0 1.790 1.480 1.790 - - 0 0 - 1.790 1.480 1.790 - - 0 - -1.65%
2020-05-25 0 1.820 1.480 1.820 1.790 1.830 52,000 93,400 1.7962 1.820 1.480 1.820 1.790 1.830 52,000 1.7962 0.55%
2020-05-22 0 1.810 1.520 1.800 - - 4,000 6,400 1.6000 1.810 1.520 1.800 - - 4,000 1.6000 -1.63%
2020-05-21 0 1.840 1.720 1.860 1.810 1.840 24,000 43,800 1.8250 1.840 1.720 1.860 1.810 1.840 24,000 1.8250 -1.08%
2020-05-20 0 1.860 1.650 1.860 1.800 1.870 36,000 65,640 1.8233 1.860 1.650 1.860 1.800 1.870 36,000 1.8233 -2.62%
2020-05-19 0 1.910 1.560 1.940 1.830 1.910 32,000 58,720 1.8350 1.910 1.560 1.940 1.830 1.910 32,000 1.8350 3.80%
2020-05-18 0 1.840 1.600 1.840 1.540 1.850 20,000 33,240 1.6620 1.840 1.600 1.840 1.540 1.850 20,000 1.6620 -2.65%
2020-05-15 0 1.890 1.760 1.890 1.740 1.890 1,096,000 2,061,680 1.8811 1.890 1.760 1.890 1.740 1.890 1,096,000 1.8811 0.53%
2020-05-14 0 1.880 1.800 1.880 1.800 1.900 148,000 274,000 1.8514 1.880 1.800 1.880 1.800 1.900 148,000 1.8514 1.08%
2020-05-13 0 1.860 1.550 1.870 1.720 1.860 8,000 14,320 1.7900 1.860 1.550 1.870 1.720 1.860 8,000 1.7900 -1.59%
2020-05-12 0 1.890 1.500 1.890 1.970 1.970 4,000 7,880 1.9700 1.890 1.500 1.890 1.970 1.970 4,000 1.9700 0.53%
2020-05-11 0 1.880 1.800 1.880 1.800 1.880 148,000 269,520 1.8211 1.880 1.800 1.880 1.800 1.880 148,000 1.8211 -2.08%
2020-05-08 0 1.920 1.560 1.940 1.920 2.140 44,000 85,680 1.9473 1.920 1.560 1.940 1.920 2.140 44,000 1.9473 0.00%
2020-05-07 0 1.920 1.830 1.920 1.840 1.970 72,000 136,400 1.8944 1.920 1.830 1.920 1.840 1.970 72,000 1.8944 -3.03%
2020-05-06 0 1.980 1.920 1.980 1.930 2.000 44,000 86,720 1.9709 1.980 1.920 1.980 1.930 2.000 44,000 1.9709 -3.41%
2020-05-05 0 2.050 1.450 2.050 2.090 2.260 308,000 644,680 2.0931 2.050 1.450 2.050 2.090 2.260 308,000 2.0931 -1.44%
2020-05-04 0 2.080 1.570 2.080 2.100 2.150 56,000 119,480 2.1336 2.080 1.570 2.080 2.100 2.150 56,000 2.1336 0.97%
2020-04-29 0 2.060 1.990 2.060 1.940 2.140 340,000 685,800 2.0171 2.060 1.990 2.060 1.940 2.140 340,000 2.0171 0.49%
2020-04-28 0 2.050 - 2.040 2.000 2.090 104,000 210,880 2.0277 2.050 - 2.040 2.000 2.090 104,000 2.0277 -5.53%
2020-04-27 0 2.170 2.080 2.180 2.000 2.250 528,000 1,103,960 2.0908 2.170 2.080 2.180 2.000 2.250 528,000 2.0908 -5.65%
2020-04-24 0 2.300 2.260 2.300 2.270 2.520 132,000 307,960 2.3330 2.300 2.260 2.300 2.270 2.520 132,000 2.3330 0.00%
2020-04-23 0 2.300 2.150 2.300 2.110 2.300 290,000 658,320 2.2701 2.300 2.150 2.300 2.110 2.300 290,000 2.2701 0.00%
2020-04-22 0 2.300 2.240 2.300 1.940 2.300 844,000 1,792,240 2.1235 2.300 2.240 2.300 1.940 2.300 844,000 2.1235 0.44%
2020-04-21 0 2.290 2.200 2.290 2.100 2.300 1,108,000 2,457,680 2.2181 2.290 2.200 2.290 2.100 2.300 1,108,000 2.2181 0.44%
2020-04-20 0 2.280 2.230 2.280 2.100 2.390 3,220,000 7,287,920 2.2633 2.280 2.230 2.280 2.100 2.390 3,220,000 2.2633 -2.98%
2020-04-17 0 2.350 2.280 2.350 2.050 2.500 2,160,000 4,957,000 2.2949 2.350 2.280 2.350 2.050 2.500 2,160,000 2.2949 6.82%
2020-04-16 0 2.200 2.200 2.300 1.780 2.250 2,660,000 5,479,000 2.0598 2.200 2.200 2.300 1.780 2.250 2,660,000 2.0598 18.92%
2020-04-15 0 1.850 1.800 1.850 1.610 1.850 2,788,000 4,695,080 1.6840 1.850 1.800 1.850 1.610 1.850 2,788,000 1.6840 15.62%
2020-04-14 0 1.600 1.560 1.600 1.540 1.630 2,084,000 3,279,400 1.5736 1.600 1.560 1.600 1.540 1.630 2,084,000 1.5736 0.00%
2020-04-09 0 1.600 1.550 1.600 1.540 1.680 148,000 240,480 1.6249 1.600 1.550 1.600 1.540 1.680 148,000 1.6249 -5.33%
2020-04-08 0 1.690 1.640 1.690 1.560 1.700 2,096,000 3,359,360 1.6027 1.690 1.640 1.690 1.560 1.700 2,096,000 1.6027 6.29%
2020-04-07 0 1.590 1.460 1.590 1.480 1.600 336,000 518,680 1.5437 1.590 1.460 1.590 1.480 1.600 336,000 1.5437 0.63%
2020-04-06 0 1.580 1.400 1.580 1.510 1.600 604,000 946,600 1.5672 1.580 1.400 1.580 1.510 1.600 604,000 1.5672 3.95%
2020-04-03 0 1.520 1.260 1.530 - - 0 0 - 1.520 1.260 1.530 - - 0 - 0.00%
2020-04-02 0 1.520 1.150 1.520 1.510 1.520 24,000 36,280 1.5117 1.520 1.150 1.520 1.510 1.520 24,000 1.5117 -3.80%
2020-04-01 0 1.580 1.260 1.580 1.600 1.930 44,000 76,880 1.7473 1.580 1.260 1.580 1.600 1.930 44,000 1.7473 -7.06%
2020-03-31 0 1.700 1.620 1.720 1.130 1.600 21,444,000 24,929,960 1.1626 1.700 1.620 1.720 1.130 1.600 21,444,000 1.1626 41.67%
2020-03-30 0 1.200 1.070 1.200 1.140 1.200 4,164,000 4,926,640 1.1832 1.200 1.070 1.200 1.140 1.200 4,164,000 1.1832 2.56%
2020-03-27 0 1.170 1.060 1.190 - - 0 0 - 1.170 1.060 1.190 - - 0 - 0.00%
2020-03-26 0 1.170 1.070 1.220 - - 0 0 - 1.170 1.070 1.220 - - 0 - 0.00%
2020-03-25 0 1.170 1.060 1.170 - - 0 0 - 1.170 1.060 1.170 - - 0 - -1.68%
2020-03-24 0 1.190 1.060 1.230 1.190 1.190 4,000 4,760 1.1900 1.190 1.060 1.230 1.190 1.190 4,000 1.1900 0.00%
2020-03-23 0 1.190 1.050 1.210 - - 0 0 - 1.190 1.050 1.210 - - 0 - 0.00%
2020-03-20 0 1.190 1.150 1.190 1.110 1.230 52,000 61,120 1.1754 1.190 1.150 1.190 1.110 1.230 52,000 1.1754 3.48%
2020-03-19 0 1.150 1.140 1.150 1.030 1.180 2,360,000 2,560,920 1.0851 1.150 1.140 1.150 1.030 1.180 2,360,000 1.0851 3.60%
2020-03-18 0 1.110 1.020 1.110 1.020 1.120 12,000 13,000 1.0833 1.110 1.020 1.110 1.020 1.120 12,000 1.0833 -3.48%
2020-03-17 0 1.150 1.020 1.150 - - 0 0 - 1.150 1.020 1.150 - - 0 - -1.71%
2020-03-16 0 1.170 1.120 1.170 1.140 1.180 12,000 14,000 1.1667 1.170 1.120 1.170 1.140 1.180 12,000 1.1667 -2.50%
2020-03-13 0 1.200 1.150 1.200 1.000 1.240 520,000 604,320 1.1622 1.200 1.150 1.200 1.000 1.240 520,000 1.1622 5.26%
2020-03-12 0 1.140 1.100 1.140 0.990 1.140 1,228,000 1,330,880 1.0838 1.140 1.100 1.140 0.990 1.140 1,228,000 1.0838 16.33%
2020-03-11 0 0.980 0.870 1.040 0.960 1.020 84,000 83,480 0.9938 0.980 0.870 1.040 0.960 1.020 84,000 0.9938 -8.41%
2020-03-10 0 1.070 1.080 1.100 0.980 1.230 128,000 131,560 1.0278 1.070 1.080 1.100 0.980 1.230 128,000 1.0278 7.00%
2020-03-09 0 1.000 0.960 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.960 1.000 1.000 1.000 4,000 1.0000 -0.99%
2020-03-06 0 1.010 1.000 1.030 1.000 1.050 76,000 78,200 1.0289 1.010 1.000 1.030 1.000 1.050 76,000 1.0289 -3.81%
2020-03-05 0 1.050 1.050 1.190 - - 0 0 - 1.050 1.050 1.190 - - 0 - 0.00%
2020-03-04 0 1.050 1.050 1.070 1.030 1.100 72,000 75,120 1.0433 1.050 1.050 1.070 1.030 1.100 72,000 1.0433 -4.55%
2020-03-03 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2020-03-02 0 1.100 1.060 1.100 1.050 1.140 3,404,000 3,726,560 1.0948 1.100 1.060 1.100 1.050 1.140 3,404,000 1.0948 1.85%
2020-02-28 0 1.080 1.010 1.100 1.060 1.080 10,168,000 10,915,680 1.0735 1.080 1.010 1.100 1.060 1.080 10,168,000 1.0735 0.93%
2020-02-27 0 1.070 1.010 1.070 1.070 1.070 16,000 17,120 1.0700 1.070 1.010 1.070 1.070 1.070 16,000 1.0700 0.94%
2020-02-26 0 1.060 1.010 1.080 - - 0 0 - 1.060 1.010 1.080 - - 0 - 0.00%
2020-02-25 0 1.060 1.010 1.060 1.040 1.100 5,540,000 5,866,480 1.0589 1.060 1.010 1.060 1.040 1.100 5,540,000 1.0589 2.91%
2020-02-24 0 1.030 1.020 1.040 1.010 1.030 7,152,000 7,364,880 1.0298 1.030 1.020 1.040 1.010 1.030 7,152,000 1.0298 0.00%
2020-02-21 0 1.030 1.010 1.060 1.030 1.160 1,648,000 1,730,760 1.0502 1.030 1.010 1.060 1.030 1.160 1,648,000 1.0502 -4.63%
2020-02-20 0 1.080 0.980 1.080 0.980 1.100 1,828,000 1,951,880 1.0678 1.080 0.980 1.080 0.980 1.100 1,828,000 1.0678 4.85%
2020-02-19 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - 0.00%
2020-02-18 0 1.030 1.010 1.030 1.010 1.030 32,000 32,880 1.0275 1.030 1.010 1.030 1.010 1.030 32,000 1.0275 0.00%
2020-02-17 0 1.030 1.030 1.070 1.030 1.080 80,000 85,400 1.0675 1.030 1.030 1.070 1.030 1.080 80,000 1.0675 -0.96%
2020-02-14 0 1.040 1.030 1.060 1.040 1.090 8,120,000 8,641,080 1.0642 1.040 1.030 1.060 1.040 1.090 8,120,000 1.0642 -7.96%
2020-02-13 0 1.130 1.010 1.130 1.020 1.140 16,000 17,320 1.0825 1.130 1.010 1.130 1.020 1.140 16,000 1.0825 4.63%
2020-02-12 0 1.080 1.000 1.080 0.910 1.080 828,000 856,720 1.0347 1.080 1.000 1.080 0.910 1.080 828,000 1.0347 1.89%
2020-02-11 0 1.060 1.030 1.120 - - 0 0 - 1.060 1.030 1.120 - - 0 - 0.00%
2020-02-10 0 1.060 1.050 1.090 1.020 1.090 516,000 532,720 1.0324 1.060 1.050 1.090 1.020 1.090 516,000 1.0324 -7.83%
2020-02-07 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - -3.36%
2020-02-06 0 1.190 1.070 1.190 1.190 1.210 284,000 343,080 1.2080 1.190 1.070 1.190 1.190 1.210 284,000 1.2080 8.18%
2020-02-05 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2020-02-04 0 1.100 1.060 1.100 1.090 1.130 156,000 170,840 1.0951 1.100 1.060 1.100 1.090 1.130 156,000 1.0951 0.92%
2020-02-03 0 1.090 1.050 1.090 1.010 1.120 1,784,000 1,874,600 1.0508 1.090 1.050 1.090 1.010 1.120 1,784,000 1.0508 -0.91%
2020-01-31 0 1.100 1.060 1.100 1.130 1.130 12,000 13,560 1.1300 1.100 1.060 1.100 1.130 1.130 12,000 1.1300 -0.90%
2020-01-30 0 1.110 1.070 1.130 1.060 1.140 612,000 674,680 1.1024 1.110 1.070 1.130 1.060 1.140 612,000 1.1024 6.73%
2020-01-29 0 1.040 1.040 1.120 0.990 1.180 44,000 48,360 1.0991 1.040 1.040 1.120 0.990 1.180 44,000 1.0991 -5.45%
2020-01-24 0 1.100 1.000 1.110 1.050 1.120 24,000 26,000 1.0833 1.100 1.000 1.110 1.050 1.120 24,000 1.0833 0.00%
2020-01-23 0 1.100 1.080 1.120 1.100 1.240 108,000 119,440 1.1059 1.100 1.080 1.120 1.100 1.240 108,000 1.1059 1.85%
2020-01-22 0 1.080 1.080 1.110 1.050 1.110 2,176,000 2,414,440 1.1096 1.080 1.080 1.110 1.050 1.110 2,176,000 1.1096 -1.82%
2020-01-21 0 1.100 1.070 1.100 1.050 1.140 884,000 997,720 1.1286 1.100 1.070 1.100 1.050 1.140 884,000 1.1286 -2.65%
2020-01-20 0 1.130 1.080 1.140 1.050 1.180 68,000 74,560 1.0965 1.130 1.080 1.140 1.050 1.180 68,000 1.0965 5.61%
2020-01-17 0 1.070 0.990 1.120 0.990 1.180 2,580,000 2,640,400 1.0234 1.070 0.990 1.120 0.990 1.180 2,580,000 1.0234 0.94%
2020-01-16 0 1.060 1.060 1.110 0.970 1.120 7,808,000 8,436,680 1.0805 1.060 1.060 1.110 0.970 1.120 7,808,000 1.0805 -0.93%
2020-01-15 0 1.070 0.990 1.080 0.990 1.130 672,000 734,640 1.0932 1.070 0.990 1.080 0.990 1.130 672,000 1.0932 8.08%
2020-01-14 0 0.990 0.940 1.010 0.950 1.000 7,524,000 7,440,720 0.9889 0.990 0.940 1.010 0.950 1.000 7,524,000 0.9889 -1.00%
2020-01-13 0 1.000 0.910 1.010 1.000 1.000 8,000 8,000 1.0000 1.000 0.910 1.010 1.000 1.000 8,000 1.0000 0.00%
2020-01-10 0 1.000 0.980 1.080 1.000 1.010 20,000 20,080 1.0040 1.000 0.980 1.080 1.000 1.010 20,000 1.0040 2.04%
2020-01-09 0 0.980 0.910 1.020 0.980 1.020 104,000 104,240 1.0023 0.980 0.910 1.020 0.980 1.020 104,000 1.0023 -5.77%
2020-01-08 0 1.040 1.020 1.120 1.060 1.070 28,000 29,760 1.0629 1.040 1.020 1.120 1.060 1.070 28,000 1.0629 -0.95%
2020-01-07 0 1.050 1.030 1.060 1.010 1.270 1,004,000 1,121,080 1.1166 1.050 1.030 1.060 1.010 1.270 1,004,000 1.1166 -7.89%
2020-01-06 0 1.140 1.120 1.140 1.120 1.410 916,000 1,083,720 1.1831 1.140 1.120 1.140 1.120 1.410 916,000 1.1831 -5.79%
2020-01-03 0 1.210 1.120 1.210 1.180 1.220 3,532,000 4,255,960 1.2050 1.210 1.120 1.210 1.180 1.220 3,532,000 1.2050 4.31%
2020-01-02 0 1.160 1.160 1.200 1.050 1.200 4,268,000 4,799,360 1.1245 1.160 1.160 1.200 1.050 1.200 4,268,000 1.1245 0.00%
2019-12-31 0 1.160 1.130 1.190 1.050 1.190 64,000 71,200 1.1125 1.160 1.130 1.190 1.050 1.190 64,000 1.1125 2.65%
2019-12-30 0 1.130 1.120 1.190 0.850 1.200 332,000 367,560 1.1071 1.130 1.120 1.190 0.850 1.200 332,000 1.1071 6.60%
2019-12-27 0 1.060 1.020 1.060 0.850 1.180 960,000 1,063,520 1.1078 1.060 1.020 1.060 0.850 1.180 960,000 1.1078 -9.40%
2019-12-24 0 1.170 1.080 1.170 1.320 1.320 4,000 5,280 1.3200 1.170 1.080 1.170 1.320 1.320 4,000 1.3200 0.00%
2019-12-23 0 1.170 1.170 1.180 0.990 1.300 938,000 1,087,960 1.1599 1.170 1.170 1.180 0.990 1.300 938,000 1.1599 -2.50%
2019-12-20 0 1.200 1.190 1.240 1.200 1.370 6,340,000 7,700,320 1.2146 1.200 1.190 1.240 1.200 1.370 6,340,000 1.2146 0.00%
2019-12-19 0 1.200 1.200 1.230 1.200 1.390 108,000 132,760 1.2293 1.200 1.200 1.230 1.200 1.390 108,000 1.2293 2.56%
2019-12-18 0 1.170 1.170 1.230 1.170 1.310 5,192,000 6,269,440 1.2075 1.170 1.170 1.230 1.170 1.310 5,192,000 1.2075 -0.85%
2019-12-17 0 1.180 1.170 1.260 1.180 1.390 280,000 337,680 1.2060 1.180 1.170 1.260 1.180 1.390 280,000 1.2060 1.72%
2019-12-16 0 1.160 1.160 1.230 1.160 1.220 120,000 144,400 1.2033 1.160 1.160 1.230 1.160 1.220 120,000 1.2033 -5.69%
2019-12-13 0 1.230 1.230 1.360 1.230 1.560 16,000 22,840 1.4275 1.230 1.230 1.360 1.230 1.560 16,000 1.4275 0.82%
2019-12-12 0 1.220 1.220 1.280 1.220 1.280 252,000 312,080 1.2384 1.220 1.220 1.280 1.220 1.280 252,000 1.2384 -4.69%
2019-12-11 0 1.280 1.280 1.360 1.280 1.490 960,000 1,304,600 1.3590 1.280 1.280 1.360 1.280 1.490 960,000 1.3590 1.59%
2019-12-10 0 1.260 1.250 1.280 1.260 1.260 112,000 141,120 1.2600 1.260 1.250 1.280 1.260 1.260 112,000 1.2600 0.80%
2019-12-09 0 1.250 1.250 1.280 1.250 1.310 92,000 118,200 1.2848 1.250 1.250 1.280 1.250 1.310 92,000 1.2848 -6.02%
2019-12-06 0 1.330 1.330 1.580 1.300 1.300 31,000 40,210 1.2971 1.330 1.330 1.580 1.300 1.300 31,000 1.2971 -1.48%
2019-12-05 0 1.350 1.350 1.490 - - 0 0 - 1.350 1.350 1.490 - - 0 - 0.00%
2019-12-04 0 1.350 1.350 1.480 1.350 1.350 340,000 459,000 1.3500 1.350 1.350 1.480 1.350 1.350 340,000 1.3500 1.50%
2019-12-03 0 1.330 1.330 1.490 1.280 1.600 404,000 561,440 1.3897 1.330 1.330 1.490 1.280 1.600 404,000 1.3897 -5.00%
2019-12-02 0 1.400 1.370 1.490 1.370 1.400 160,000 223,760 1.3985 1.400 1.370 1.490 1.370 1.400 160,000 1.3985 2.19%
2019-11-29 0 1.370 1.350 1.510 1.370 1.580 8,000 11,800 1.4750 1.370 1.350 1.510 1.370 1.580 8,000 1.4750 0.74%
2019-11-28 0 1.360 1.350 1.500 1.350 1.360 60,000 81,560 1.3593 1.360 1.350 1.500 1.350 1.360 60,000 1.3593 0.00%
2019-11-27 0 1.360 1.350 1.500 1.360 1.400 68,000 95,040 1.3976 1.360 1.350 1.500 1.360 1.400 68,000 1.3976 0.00%
2019-11-26 0 1.360 1.360 1.520 1.360 1.360 4,000 5,440 1.3600 1.360 1.360 1.520 1.360 1.360 4,000 1.3600 -1.45%
2019-11-25 0 1.380 1.370 1.530 1.160 1.550 176,000 266,720 1.5155 1.380 1.370 1.530 1.160 1.550 176,000 1.5155 1.47%
2019-11-22 0 1.360 1.360 1.490 1.360 1.490 208,000 309,000 1.4856 1.360 1.360 1.490 1.360 1.490 208,000 1.4856 -9.33%
2019-11-21 0 1.500 1.300 1.500 - - 0 0 - 1.500 1.300 1.500 - - 0 - 0.00%
2019-11-20 0 1.500 1.400 1.500 1.500 1.500 12,000 18,000 1.5000 1.500 1.400 1.500 1.500 1.500 12,000 1.5000 -2.60%
2019-11-19 0 1.540 1.410 1.540 - - 0 0 - 1.540 1.410 1.540 - - 0 - -1.91%
2019-11-18 0 1.570 1.430 1.570 - - 0 0 - 1.570 1.430 1.570 - - 0 - 0.00%
2019-11-15 0 1.570 1.440 1.570 1.590 1.590 112,000 178,080 1.5900 1.570 1.440 1.570 1.590 1.590 112,000 1.5900 -1.26%
2019-11-14 0 1.590 1.410 1.590 - - 0 0 - 1.590 1.410 1.590 - - 0 - 0.00%
2019-11-13 0 1.590 1.450 1.590 1.530 1.600 248,000 388,360 1.5660 1.590 1.450 1.590 1.530 1.600 248,000 1.5660 0.63%
2019-11-12 0 1.580 1.530 1.590 1.520 1.600 116,000 181,680 1.5662 1.580 1.530 1.590 1.520 1.600 116,000 1.5662 0.64%
2019-11-11 0 1.570 1.510 1.570 1.500 1.600 108,000 169,280 1.5674 1.570 1.510 1.570 1.500 1.600 108,000 1.5674 3.97%
2019-11-08 0 1.510 1.510 1.560 1.510 1.800 40,000 61,880 1.5470 1.510 1.510 1.560 1.510 1.800 40,000 1.5470 4.14%
2019-11-07 0 1.450 1.450 1.540 - - 0 0 - 1.450 1.450 1.540 - - 0 - 2.84%
2019-11-06 0 1.410 1.400 1.500 1.410 1.500 72,000 104,440 1.4506 1.410 1.400 1.500 1.410 1.500 72,000 1.4506 -6.00%
2019-11-05 0 1.500 1.450 1.500 1.500 1.510 92,000 138,760 1.5083 1.500 1.450 1.500 1.500 1.510 92,000 1.5083 -0.66%
2019-11-04 0 1.510 1.510 1.550 1.510 1.510 12,000 18,120 1.5100 1.510 1.510 1.550 1.510 1.510 12,000 1.5100 0.00%
2019-11-01 0 1.510 1.450 1.510 - - 0 0 - 1.510 1.450 1.510 - - 0 - -1.95%
2019-10-31 0 1.540 1.460 1.540 1.480 1.540 24,000 36,360 1.5150 1.540 1.460 1.540 1.480 1.540 24,000 1.5150 4.05%
2019-10-30 0 1.480 1.470 1.550 1.480 1.480 136,000 201,280 1.4800 1.480 1.470 1.550 1.480 1.480 136,000 1.4800 0.68%
2019-10-29 0 1.470 1.470 1.500 1.470 1.500 184,000 275,880 1.4993 1.470 1.470 1.500 1.470 1.500 184,000 1.4993 -2.00%
2019-10-28 0 1.500 1.480 1.520 1.500 1.590 384,000 588,720 1.5331 1.500 1.480 1.520 1.500 1.590 384,000 1.5331 1.35%
2019-10-25 0 1.480 1.390 1.480 1.480 1.480 44,000 65,120 1.4800 1.480 1.390 1.480 1.480 1.480 44,000 1.4800 0.00%
2019-10-24 0 1.480 1.390 1.480 - - 0 0 - 1.480 1.390 1.480 - - 0 - 0.00%
2019-10-23 0 1.480 1.430 1.490 1.440 1.480 312,000 454,040 1.4553 1.480 1.430 1.490 1.440 1.480 312,000 1.4553 -1.99%
2019-10-22 0 1.510 1.440 1.510 - - 0 0 - 1.510 1.440 1.510 - - 0 - -1.95%
2019-10-21 0 1.540 1.450 1.550 1.480 1.900 524,000 833,960 1.5915 1.540 1.450 1.550 1.480 1.900 524,000 1.5915 11.59%
2019-10-18 0 1.380 1.270 1.390 1.270 1.420 132,000 181,280 1.3733 1.380 1.270 1.390 1.270 1.420 132,000 1.3733 2.99%
2019-10-17 0 1.340 1.250 1.350 1.270 1.370 240,000 316,920 1.3205 1.340 1.250 1.350 1.270 1.370 240,000 1.3205 1.52%
2019-10-16 0 1.320 1.280 1.360 1.310 1.320 120,000 158,280 1.3190 1.320 1.280 1.360 1.310 1.320 120,000 1.3190 1.54%
2019-10-15 0 1.300 1.260 1.350 1.260 1.410 268,000 342,640 1.2785 1.300 1.260 1.350 1.260 1.410 268,000 1.2785 -1.52%
2019-10-14 0 1.320 1.290 1.340 1.280 1.350 88,000 115,000 1.3068 1.320 1.290 1.340 1.280 1.350 88,000 1.3068 -7.04%
2019-10-11 0 1.420 1.310 1.420 1.230 1.450 1,528,000 2,086,440 1.3655 1.420 1.310 1.420 1.230 1.450 1,528,000 1.3655 10.08%
2019-10-10 0 1.290 1.350 1.380 1.110 1.430 568,000 784,600 1.3813 1.290 1.350 1.380 1.110 1.430 568,000 1.3813 -2.27%
2019-10-09 0 1.320 1.250 1.320 1.320 1.320 32,000 42,240 1.3200 1.320 1.250 1.320 1.320 1.320 32,000 1.3200 0.00%
2019-10-08 0 1.320 1.310 1.380 1.100 1.460 284,000 387,280 1.3637 1.320 1.310 1.380 1.100 1.460 284,000 1.3637 0.76%
2019-10-04 0 1.310 1.300 1.400 1.300 1.420 80,000 111,920 1.3990 1.310 1.300 1.400 1.300 1.420 80,000 1.3990 3.15%
2019-10-03 0 1.270 1.270 1.470 1.220 1.500 4,536,000 6,666,760 1.4697 1.270 1.270 1.470 1.220 1.500 4,536,000 1.4697 -14.77%
2019-10-02 0 1.490 1.210 1.500 1.490 1.490 8,000 11,920 1.4900 1.490 1.210 1.500 1.490 1.490 8,000 1.4900 0.00%
2019-09-30 0 1.490 1.410 1.500 - - 0 0 - 1.490 1.410 1.500 - - 0 - 0.00%
2019-09-27 0 1.490 1.250 1.490 1.490 1.490 40,000 59,600 1.4900 1.490 1.250 1.490 1.490 1.490 40,000 1.4900 -0.67%
2019-09-26 0 1.500 1.250 1.500 1.500 1.500 344,000 516,000 1.5000 1.500 1.250 1.500 1.500 1.500 344,000 1.5000 0.00%
2019-09-25 0 1.500 1.420 1.500 1.500 1.500 64,000 96,000 1.5000 1.500 1.420 1.500 1.500 1.500 64,000 1.5000 0.00%
2019-09-24 0 1.500 1.400 1.500 1.340 1.500 3,560,000 5,339,240 1.4998 1.500 1.400 1.500 1.340 1.500 3,560,000 1.4998 0.67%
2019-09-23 0 1.490 1.410 1.500 - - 0 0 - 1.490 1.410 1.500 - - 0 - 0.00%
2019-09-20 0 1.490 1.430 1.490 1.110 1.540 1,802,000 2,790,960 1.5488 1.490 1.430 1.490 1.110 1.540 1,802,000 1.5488 0.00%
2019-09-19 0 1.490 1.490 1.580 1.490 1.620 96,000 144,840 1.5088 1.490 1.490 1.580 1.490 1.620 96,000 1.5088 -1.32%
2019-09-18 0 1.510 1.490 1.530 1.480 1.590 932,000 1,399,680 1.5018 1.510 1.490 1.530 1.480 1.590 932,000 1.5018 -9.58%
2019-09-17 0 1.670 1.520 1.680 1.530 1.670 12,000 18,920 1.5767 1.670 1.520 1.680 1.530 1.670 12,000 1.5767 -0.60%
2019-09-16 0 1.680 1.520 1.680 1.680 1.710 172,000 290,720 1.6902 1.680 1.520 1.680 1.680 1.710 172,000 1.6902 -1.75%
2019-09-13 0 1.710 1.580 1.710 1.570 1.780 1,960,000 3,118,720 1.5912 1.710 1.580 1.710 1.570 1.780 1,960,000 1.5912 8.23%
2019-09-12 0 1.580 1.300 1.600 1.580 1.580 32,000 50,560 1.5800 1.580 1.300 1.600 1.580 1.580 32,000 1.5800 0.00%
2019-09-11 0 1.580 1.300 1.650 1.580 1.580 616,000 973,280 1.5800 1.580 1.300 1.650 1.580 1.580 616,000 1.5800 0.00%
2019-09-10 0 1.580 1.410 1.580 1.420 1.580 16,000 23,360 1.4600 1.580 1.410 1.580 1.420 1.580 16,000 1.4600 12.86%
2019-09-09 0 1.400 1.490 1.500 1.400 1.500 36,000 50,800 1.4111 1.400 1.490 1.500 1.400 1.500 36,000 1.4111 -6.67%
2019-09-06 0 1.500 1.300 1.540 1.500 1.550 100,000 151,920 1.5192 1.500 1.300 1.540 1.500 1.550 100,000 1.5192 -1.96%
2019-09-05 0 1.530 1.500 1.670 1.530 1.530 28,000 42,840 1.5300 1.530 1.500 1.670 1.530 1.530 28,000 1.5300 0.00%
2019-09-04 0 1.530 1.530 1.740 1.500 1.530 216,000 330,240 1.5289 1.530 1.530 1.740 1.500 1.530 216,000 1.5289 -3.77%
2019-09-03 0 1.590 1.700 1.730 1.580 1.590 20,000 31,680 1.5840 1.590 1.700 1.730 1.580 1.590 20,000 1.5840 0.00%
2019-09-02 0 1.590 1.530 1.750 1.540 1.610 5,580,000 8,693,960 1.5581 1.590 1.530 1.750 1.540 1.610 5,580,000 1.5581 2.58%
2019-08-30 0 1.550 1.540 1.580 1.550 1.590 52,000 81,080 1.5592 1.550 1.540 1.580 1.550 1.590 52,000 1.5592 -3.13%
2019-08-29 0 1.600 1.540 1.640 1.600 1.600 20,000 32,000 1.6000 1.600 1.540 1.640 1.600 1.600 20,000 1.6000 -3.61%
2019-08-28 0 1.660 1.540 1.660 1.600 1.670 16,000 26,320 1.6450 1.660 1.540 1.660 1.600 1.670 16,000 1.6450 1.22%
2019-08-27 0 1.640 1.550 1.640 1.590 1.680 48,000 79,040 1.6467 1.640 1.550 1.640 1.590 1.680 48,000 1.6467 5.81%
2019-08-26 0 1.550 1.550 1.990 1.550 1.550 16,000 24,800 1.5500 1.550 1.550 1.990 1.550 1.550 16,000 1.5500 0.00%
2019-08-23 0 1.550 1.550 2.990 1.550 1.550 16,000 24,800 1.5500 1.550 1.550 2.990 1.550 1.550 16,000 1.5500 -4.91%
2019-08-22 0 1.630 1.590 1.670 1.580 1.630 2,188,000 3,530,160 1.6134 1.630 1.590 1.670 1.580 1.630 2,188,000 1.6134 1.24%
2019-08-21 0 1.610 1.610 1.670 1.600 1.600 236,000 377,600 1.6000 1.610 1.610 1.670 1.600 1.600 236,000 1.6000 0.62%
2019-08-20 0 1.600 1.520 1.620 1.520 1.600 600,000 959,640 1.5994 1.600 1.520 1.620 1.520 1.600 600,000 1.5994 -1.84%
2019-08-19 0 1.630 - 1.650 - - 0 0 - 1.630 - 1.650 - - 0 - 0.00%
2019-08-16 0 1.630 1.420 - 1.630 1.630 8,000 13,040 1.6300 1.630 1.420 - 1.630 1.630 8,000 1.6300 0.00%
2019-08-15 0 1.630 - 1.640 1.630 1.630 60,000 97,800 1.6300 1.630 - 1.640 1.630 1.630 60,000 1.6300 -0.61%
2019-08-14 0 1.640 1.400 1.650 1.640 1.660 260,000 427,000 1.6423 1.640 1.400 1.650 1.640 1.660 260,000 1.6423 0.00%
2019-08-13 0 1.640 1.500 1.640 1.650 1.650 16,000 26,400 1.6500 1.640 1.500 1.640 1.650 1.650 16,000 1.6500 -1.80%
2019-08-12 0 1.670 1.550 1.670 1.630 1.670 116,000 192,840 1.6624 1.670 1.550 1.670 1.630 1.670 116,000 1.6624 3.09%
2019-08-09 0 1.620 - 1.620 1.620 1.620 108,000 174,000 1.6111 1.620 - 1.620 1.620 1.620 108,000 1.6111 2.53%
2019-08-08 0 1.580 - 1.650 1.580 1.580 131,000 207,190 1.5816 1.580 - 1.650 1.580 1.580 131,000 1.5816 0.00%
2019-08-07 0 1.580 - 1.660 - - 80,000 128,000 1.6000 1.580 - 1.660 - - 80,000 1.6000 0.00%
2019-08-06 0 1.580 1.250 1.580 1.540 1.580 268,000 416,160 1.5528 1.580 1.250 1.580 1.540 1.580 268,000 1.5528 -1.25%
2019-08-05 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2019-08-02 0 1.600 1.400 1.600 - - 0 0 - 1.600 1.400 1.600 - - 0 - 0.00%
2019-08-01 0 1.600 1.430 1.630 1.400 1.630 628,000 997,960 1.5891 1.600 1.430 1.630 1.400 1.630 628,000 1.5891 1.27%
2019-07-31 0 1.580 1.460 1.600 1.570 1.600 1,148,000 1,816,240 1.5821 1.580 1.460 1.600 1.570 1.600 1,148,000 1.5821 0.00%
2019-07-30 0 1.580 - 1.680 1.580 1.580 4,000 6,320 1.5800 1.580 - 1.680 1.580 1.580 4,000 1.5800 0.00%
2019-07-29 0 1.580 - 1.680 - - 0 0 - 1.580 - 1.680 - - 0 - 0.00%
2019-07-26 0 1.580 1.550 1.630 1.570 1.650 1,224,000 1,936,040 1.5817 1.580 1.550 1.630 1.570 1.650 1,224,000 1.5817 3.27%
2019-07-25 0 1.530 1.500 1.530 - - 0 0 - 1.530 1.500 1.530 - - 0 - -3.16%
2019-07-24 0 1.580 1.530 1.580 1.530 1.600 16,000 25,160 1.5725 1.580 1.530 1.580 1.530 1.600 16,000 1.5725 -4.82%
2019-07-23 0 1.660 1.520 1.660 1.550 1.660 24,000 37,920 1.5800 1.660 1.520 1.660 1.550 1.660 24,000 1.5800 2.47%
2019-07-22 0 1.620 1.500 1.620 - - 0 0 - 1.620 1.500 1.620 - - 0 - 0.00%
2019-07-19 0 1.620 1.580 1.680 - - 0 0 - 1.620 1.580 1.680 - - 0 - 0.00%
2019-07-18 0 1.620 1.550 1.670 1.590 1.690 916,000 1,534,520 1.6752 1.620 1.550 1.670 1.590 1.690 916,000 1.6752 -2.41%
2019-07-17 0 1.660 1.590 1.660 1.660 1.700 108,000 181,240 1.6781 1.660 1.590 1.660 1.660 1.700 108,000 1.6781 3.75%
2019-07-16 0 1.600 1.600 1.680 1.560 1.700 736,000 1,180,960 1.6046 1.600 1.600 1.680 1.560 1.700 736,000 1.6046 2.56%
2019-07-15 0 1.560 1.540 1.590 1.500 1.580 1,784,000 2,707,400 1.5176 1.560 1.540 1.590 1.500 1.580 1,784,000 1.5176 -1.89%
2019-07-12 0 1.590 1.480 1.630 1.560 1.600 108,000 171,400 1.5870 1.590 1.480 1.630 1.560 1.600 108,000 1.5870 0.00%
2019-07-11 0 1.590 1.470 1.600 1.550 1.600 2,412,000 3,829,080 1.5875 1.590 1.470 1.600 1.550 1.600 2,412,000 1.5875 -0.62%
2019-07-10 0 1.600 1.550 1.620 1.540 1.630 3,092,000 4,833,920 1.5634 1.600 1.550 1.620 1.540 1.630 3,092,000 1.5634 -2.44%
2019-07-09 0 1.640 1.510 1.640 1.610 1.650 1,044,000 1,692,000 1.6207 1.640 1.510 1.640 1.610 1.650 1,044,000 1.6207 1.23%
2019-07-08 0 1.620 1.420 1.620 - - 0 0 - 1.620 1.420 1.620 - - 0 - -1.22%
2019-07-05 0 1.640 1.490 1.640 1.500 1.650 3,892,000 5,871,960 1.5087 1.640 1.490 1.640 1.500 1.650 3,892,000 1.5087 3.80%
2019-07-04 0 1.580 1.270 1.570 1.600 1.600 20,000 32,000 1.6000 1.580 1.270 1.570 1.600 1.600 20,000 1.6000 8.22%
2019-07-03 0 1.460 1.350 1.470 1.380 1.480 512,000 737,000 1.4395 1.460 1.350 1.470 1.380 1.480 512,000 1.4395 2.82%
2019-07-02 0 1.420 1.310 1.420 1.220 1.460 439,000 572,690 1.3045 1.420 1.310 1.420 1.220 1.460 439,000 1.3045 1.43%
2019-06-28 0 1.400 1.210 1.400 1.420 1.510 456,000 685,080 1.5024 1.400 1.210 1.400 1.420 1.510 456,000 1.5024 -5.41%
2019-06-27 0 1.480 1.460 1.570 1.450 1.490 48,000 70,840 1.4758 1.480 1.460 1.570 1.450 1.490 48,000 1.4758 3.50%
2019-06-26 0 1.430 1.430 1.480 1.410 1.650 100,000 145,720 1.4572 1.430 1.430 1.480 1.410 1.650 100,000 1.4572 -3.38%
2019-06-25 0 1.480 1.430 1.610 1.420 1.500 136,000 200,080 1.4712 1.480 1.430 1.610 1.420 1.500 136,000 1.4712 -5.13%
2019-06-24 0 1.560 1.500 1.560 1.580 1.650 112,000 182,600 1.6304 1.560 1.500 1.560 1.580 1.650 112,000 1.6304 0.65%
2019-06-21 0 1.550 1.480 1.620 - - 0 0 - 1.550 1.480 1.620 - - 0 - 0.00%
2019-06-20 0 1.550 1.480 1.570 1.490 1.570 196,000 296,600 1.5133 1.550 1.480 1.570 1.490 1.570 196,000 1.5133 2.65%
2019-06-19 0 1.510 1.490 1.580 1.440 1.560 96,000 144,080 1.5008 1.510 1.490 1.580 1.440 1.560 96,000 1.5008 -5.03%
2019-06-18 0 1.590 1.450 1.590 1.410 1.630 60,000 88,080 1.4680 1.590 1.450 1.590 1.410 1.630 60,000 1.4680 -4.79%
2019-06-17 0 1.670 1.660 1.670 1.500 1.670 52,000 79,440 1.5277 1.670 1.660 1.670 1.500 1.670 52,000 1.5277 3.73%
2019-06-14 0 1.610 1.510 1.610 1.500 1.690 604,000 1,007,560 1.6681 1.610 1.510 1.610 1.500 1.690 604,000 1.6681 1.26%
2019-06-13 0 1.590 1.590 1.600 1.500 1.570 20,000 30,800 1.5400 1.590 1.590 1.600 1.500 1.570 20,000 1.5400 1.27%
2019-06-12 0 1.570 1.510 1.570 1.500 1.690 256,000 395,280 1.5441 1.570 1.510 1.570 1.500 1.690 256,000 1.5441 -7.10%
2019-06-11 0 1.690 1.600 1.690 1.690 1.690 416,000 703,040 1.6900 1.690 1.600 1.690 1.690 1.690 416,000 1.6900 -0.59%
2019-06-10 0 1.700 1.600 1.710 - - 0 0 - 1.700 1.600 1.710 - - 0 - 0.00%
2019-06-06 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - -1.16%
2019-06-05 0 1.720 1.720 1.730 1.660 1.750 116,000 196,760 1.6962 1.720 1.720 1.730 1.660 1.750 116,000 1.6962 -2.27%
2019-06-04 0 1.760 1.710 1.770 1.560 1.760 72,000 123,880 1.7206 1.760 1.710 1.770 1.560 1.760 72,000 1.7206 -1.12%
2019-06-03 0 1.780 1.750 1.790 1.710 1.800 184,000 317,960 1.7280 1.780 1.750 1.790 1.710 1.800 184,000 1.7280 2.89%
2019-05-31 0 1.730 1.730 1.740 1.650 1.710 3,904,000 6,601,960 1.6911 1.730 1.730 1.740 1.650 1.710 3,904,000 1.6911 4.85%
2019-05-30 0 1.650 1.650 1.680 1.630 1.650 3,320,000 5,475,720 1.6493 1.650 1.650 1.680 1.630 1.650 3,320,000 1.6493 -3.51%
2019-05-29 0 1.710 1.620 1.710 1.710 1.710 16,000 27,360 1.7100 1.710 1.620 1.710 1.710 1.710 16,000 1.7100 -0.58%
2019-05-28 0 1.720 1.650 1.720 1.680 1.750 60,000 104,320 1.7387 1.720 1.650 1.720 1.680 1.750 60,000 1.7387 2.38%
2019-05-27 0 1.680 1.630 1.680 1.540 1.710 892,000 1,450,440 1.6261 1.680 1.630 1.680 1.540 1.710 892,000 1.6261 3.70%
2019-05-24 0 1.620 1.600 1.640 1.620 1.620 24,000 38,880 1.6200 1.620 1.600 1.640 1.620 1.620 24,000 1.6200 0.62%
2019-05-23 0 1.610 1.600 1.650 1.590 1.680 180,000 290,760 1.6153 1.610 1.600 1.650 1.590 1.680 180,000 1.6153 -5.85%
2019-05-22 0 1.710 1.700 1.740 1.710 1.710 536,000 916,560 1.7100 1.710 1.700 1.740 1.710 1.710 536,000 1.7100 1.18%
2019-05-21 0 1.690 1.650 1.710 1.510 1.750 172,000 285,360 1.6591 1.690 1.650 1.710 1.510 1.750 172,000 1.6591 -1.17%
2019-05-20 0 1.710 1.710 1.720 1.410 1.410 4,000 5,640 1.4100 1.710 1.710 1.720 1.410 1.410 4,000 1.4100 -1.16%
2019-05-17 0 1.730 1.730 1.800 1.650 1.660 36,000 59,720 1.6589 1.730 1.730 1.800 1.650 1.660 36,000 1.6589 4.22%
2019-05-16 0 1.660 1.560 1.660 1.590 1.670 136,000 222,440 1.6356 1.660 1.560 1.660 1.590 1.670 136,000 1.6356 0.61%
2019-05-15 0 1.650 1.600 1.650 1.630 1.770 316,000 538,400 1.7038 1.650 1.600 1.650 1.630 1.770 316,000 1.7038 -1.20%
2019-05-14 0 1.670 1.670 1.690 1.500 1.610 268,000 416,000 1.5522 1.670 1.670 1.690 1.500 1.610 268,000 1.5522 8.44%
2019-05-10 0 1.540 1.500 1.560 1.500 1.560 360,000 556,560 1.5460 1.540 1.500 1.560 1.500 1.560 360,000 1.5460 -3.14%
2019-05-09 0 1.590 1.520 1.720 - - 0 0 - 1.590 1.520 1.720 - - 0 - 0.00%
2019-05-08 0 1.590 1.540 1.590 1.580 1.730 356,000 577,560 1.6224 1.590 1.540 1.590 1.580 1.730 356,000 1.6224 3.25%
2019-05-07 0 1.540 1.540 1.550 1.450 1.520 752,000 1,100,600 1.4636 1.540 1.540 1.550 1.450 1.520 752,000 1.4636 4.05%
2019-05-06 0 1.480 1.430 1.500 1.400 1.580 3,088,000 4,570,560 1.4801 1.480 1.430 1.500 1.400 1.580 3,088,000 1.4801 -7.50%
2019-05-03 0 1.600 1.500 1.600 1.500 1.720 4,520,000 7,144,520 1.5806 1.600 1.500 1.600 1.500 1.720 4,520,000 1.5806 -8.05%
2019-05-02 0 1.740 1.700 1.750 1.740 1.740 44,000 76,560 1.7400 1.740 1.700 1.750 1.740 1.740 44,000 1.7400 0.58%
2019-04-30 0 1.730 1.680 1.730 1.630 1.730 512,000 855,280 1.6705 1.730 1.680 1.730 1.630 1.730 512,000 1.6705 1.17%
2019-04-29 0 1.710 1.660 1.770 1.710 1.990 320,000 581,320 1.8166 1.710 1.660 1.770 1.710 1.990 320,000 1.8166 -4.47%
2019-04-26 0 1.790 1.700 1.790 1.690 1.830 740,000 1,294,800 1.7497 1.790 1.700 1.790 1.690 1.830 740,000 1.7497 -10.05%
2019-04-25 0 1.990 1.830 1.990 1.750 2.000 608,000 1,069,960 1.7598 1.990 1.830 1.990 1.750 2.000 608,000 1.7598 13.07%
2019-04-24 0 1.760 1.750 1.760 1.750 1.860 936,000 1,673,760 1.7882 1.760 1.750 1.760 1.750 1.860 936,000 1.7882 -8.81%
2019-04-23 0 1.930 1.930 1.970 1.930 2.020 180,000 356,640 1.9813 1.930 1.930 1.970 1.930 2.020 180,000 1.9813 -4.46%
2019-04-18 0 2.020 2.010 2.030 2.000 2.050 148,000 300,400 2.0297 2.020 2.010 2.030 2.000 2.050 148,000 2.0297 0.50%
2019-04-17 0 2.010 2.010 2.020 1.970 2.020 60,000 120,200 2.0033 2.010 2.010 2.020 1.970 2.020 60,000 2.0033 -2.90%
2019-04-16 0 2.070 1.990 2.100 1.940 2.070 168,000 329,880 1.9636 2.070 1.990 2.100 1.940 2.070 168,000 1.9636 -0.48%
2019-04-15 0 2.080 2.010 2.080 2.080 2.090 412,000 858,960 2.0849 2.080 2.010 2.080 2.080 2.090 412,000 2.0849 -0.95%
2019-04-12 0 2.100 2.080 2.100 2.050 2.170 148,000 312,720 2.1130 2.100 2.080 2.100 2.050 2.170 148,000 2.1130 -0.47%
2019-04-11 0 2.110 2.070 2.110 2.080 2.230 788,000 1,663,680 2.1113 2.110 2.070 2.110 2.080 2.230 788,000 2.1113 -6.22%
2019-04-10 0 2.250 2.170 2.260 2.080 2.280 380,000 835,080 2.1976 2.250 2.170 2.260 2.080 2.280 380,000 2.1976 -1.32%
2019-04-09 0 2.280 2.220 2.290 2.010 2.520 1,316,000 2,992,120 2.2736 2.280 2.220 2.290 2.010 2.520 1,316,000 2.2736 -9.16%
2019-04-08 0 2.510 2.470 2.510 2.380 2.620 988,000 2,437,480 2.4671 2.510 2.470 2.510 2.380 2.620 988,000 2.4671 -7.72%
2019-04-04 0 2.720 2.620 2.720 2.720 2.750 60,000 164,000 2.7333 2.720 2.620 2.720 2.720 2.750 60,000 2.7333 -0.73%
2019-04-03 0 2.740 2.670 2.790 2.560 2.850 684,000 1,828,320 2.6730 2.740 2.670 2.790 2.560 2.850 684,000 2.6730 -6.80%
2019-04-02 0 2.940 2.900 2.940 2.850 2.950 156,000 457,400 2.9321 2.940 2.900 2.940 2.850 2.950 156,000 2.9321 0.68%
2019-04-01 0 2.920 2.900 2.920 2.810 2.940 1,396,000 4,045,800 2.8981 2.920 2.900 2.920 2.810 2.940 1,396,000 2.8981 2.10%
2019-03-29 0 2.860 2.800 2.900 2.770 2.950 460,500 1,301,110 2.8254 2.860 2.800 2.900 2.770 2.950 460,500 2.8254 4.38%
2019-03-28 0 2.740 2.710 2.750 2.660 2.740 1,468,000 3,974,800 2.7076 2.740 2.710 2.750 2.660 2.740 1,468,000 2.7076 3.01%
2019-03-27 0 2.660 2.620 2.670 2.440 3.120 2,716,000 7,502,080 2.7622 2.660 2.620 2.670 2.440 3.120 2,716,000 2.7622 -13.64%
2019-03-26 0 3.080 3.060 3.100 2.900 3.300 2,555,000 7,987,430 3.1262 3.080 3.060 3.100 2.900 3.300 2,555,000 3.1262 -1.91%
2019-03-25 0 3.140 3.100 3.140 2.760 3.280 2,927,000 9,230,105 3.1534 3.140 3.100 3.140 2.760 3.280 2,927,000 3.1534 10.18%
2019-03-22 0 2.850 2.820 2.850 2.580 2.850 1,952,000 5,314,480 2.7226 2.850 2.820 2.850 2.580 2.850 1,952,000 2.7226 12.65%
2019-03-21 0 2.530 2.480 2.530 2.430 2.570 1,064,000 2,683,040 2.5217 2.530 2.480 2.530 2.430 2.570 1,064,000 2.5217 2.02%
2019-03-20 0 2.480 2.470 2.480 2.410 2.490 2,544,000 6,283,360 2.4699 2.480 2.470 2.480 2.410 2.490 2,544,000 2.4699 5.08%
2019-03-19 0 2.360 2.320 2.360 2.200 2.380 1,504,000 3,504,160 2.3299 2.360 2.320 2.360 2.200 2.380 1,504,000 2.3299 7.76%
2019-03-18 0 2.190 2.180 2.190 2.100 2.200 1,940,000 4,194,760 2.1622 2.190 2.180 2.190 2.100 2.200 1,940,000 2.1622 9.50%
2019-03-15 0 2.000 1.940 2.060 2.000 2.090 80,000 164,200 2.0525 2.000 1.940 2.060 2.000 2.090 80,000 2.0525 0.00%
2019-03-14 0 2.000 1.990 2.040 1.970 2.040 192,000 389,440 2.0283 2.000 1.990 2.040 1.970 2.040 192,000 2.0283 1.01%
2019-03-13 0 1.980 1.600 1.980 1.990 2.050 132,000 267,280 2.0248 1.980 1.600 1.980 1.990 2.050 132,000 2.0248 -1.49%
2019-03-12 0 2.010 1.980 2.020 2.000 2.020 488,000 983,960 2.0163 2.010 1.980 2.020 2.000 2.020 488,000 2.0163 0.50%
2019-03-11 0 2.000 1.950 2.000 1.860 2.060 2,888,000 5,524,680 1.9130 2.000 1.950 2.000 1.860 2.060 2,888,000 1.9130 6.38%
2019-03-08 0 1.880 1.700 1.930 1.600 1.920 384,000 697,560 1.8166 1.880 1.700 1.930 1.600 1.920 384,000 1.8166 8.67%
2019-03-07 0 1.730 1.630 1.730 1.540 1.750 184,000 311,080 1.6907 1.730 1.630 1.730 1.540 1.750 184,000 1.6907 1.17%
2019-03-06 0 1.710 1.580 1.710 1.520 1.710 172,000 283,320 1.6472 1.710 1.580 1.710 1.520 1.710 172,000 1.6472 7.55%
2019-03-05 0 1.590 1.390 1.630 1.520 1.600 1,188,000 1,863,480 1.5686 1.590 1.390 1.630 1.520 1.600 1,188,000 1.5686 3.92%
2019-03-04 0 1.530 1.480 1.530 1.480 1.550 84,000 126,800 1.5095 1.530 1.480 1.530 1.480 1.550 84,000 1.5095 3.38%
2019-03-01 0 1.480 1.400 1.490 1.380 1.490 816,000 1,152,920 1.4129 1.480 1.400 1.490 1.380 1.490 816,000 1.4129 7.25%
2019-02-28 0 1.380 1.370 1.410 1.360 1.390 4,248,000 5,903,360 1.3897 1.380 1.370 1.410 1.360 1.390 4,248,000 1.3897 -2.82%
2019-02-27 0 1.420 1.370 1.420 - - 0 0 - 1.420 1.370 1.420 - - 0 - -2.74%
2019-02-26 0 1.460 1.370 1.460 - - 0 0 - 1.460 1.370 1.460 - - 0 - 0.00%
2019-02-25 0 1.460 1.380 1.460 - - 0 0 - 1.460 1.380 1.460 - - 0 - 0.00%
2019-02-22 0 1.460 1.370 1.460 - - 0 0 - 1.460 1.370 1.460 - - 0 - 0.00%
2019-02-21 0 1.460 1.370 1.460 - - 0 0 - 1.460 1.370 1.460 - - 0 - 0.00%
2019-02-20 0 1.460 1.370 1.460 - - 0 0 - 1.460 1.370 1.460 - - 0 - -3.31%
2019-02-19 0 1.510 1.370 1.510 - - 0 0 - 1.510 1.370 1.510 - - 0 - -0.66%
2019-02-18 0 1.520 1.370 1.520 - - 0 0 - 1.520 1.370 1.520 - - 0 - 0.00%
2019-02-15 0 1.520 1.400 1.520 1.360 1.530 24,000 34,880 1.4533 1.520 1.400 1.520 1.360 1.530 24,000 1.4533 2.01%
2019-02-14 0 1.490 1.350 1.530 - - 0 0 - 1.490 1.350 1.530 - - 0 - 0.00%
2019-02-13 0 1.490 1.350 1.560 - - 0 0 - 1.490 1.350 1.560 - - 0 - 0.00%
2019-02-12 0 1.490 1.350 1.490 - - 0 0 - 1.490 1.350 1.490 - - 0 - -0.67%
2019-02-11 0 1.500 1.350 1.560 - - 0 0 - 1.500 1.350 1.560 - - 0 - 0.00%
2019-02-08 0 1.500 1.370 1.500 - - 0 0 - 1.500 1.370 1.500 - - 0 - -2.60%
2019-02-04 0 1.540 1.540 1.580 - - 0 0 - 1.540 1.540 1.580 - - 0 - 6.94%
2019-02-01 0 1.440 1.360 1.440 1.430 1.450 132,000 190,880 1.4461 1.440 1.360 1.440 1.430 1.450 132,000 1.4461 3.60%
2019-01-31 0 1.390 1.370 1.400 1.360 1.420 3,176,000 4,446,400 1.4000 1.390 1.370 1.400 1.360 1.420 3,176,000 1.4000 0.72%
2019-01-30 0 1.380 1.350 1.380 1.380 1.430 56,000 77,480 1.3836 1.380 1.350 1.380 1.380 1.430 56,000 1.3836 1.47%
2019-01-29 0 1.360 1.360 1.450 1.350 1.380 544,000 739,680 1.3597 1.360 1.360 1.450 1.350 1.380 544,000 1.3597 -4.23%
2019-01-28 0 1.420 1.360 1.430 - - 0 0 - 1.420 1.360 1.430 - - 0 - 0.00%
2019-01-25 0 1.420 1.360 1.480 - - 0 0 - 1.420 1.360 1.480 - - 0 - 0.00%
2019-01-24 0 1.420 1.360 1.430 - - 0 0 - 1.420 1.360 1.430 - - 0 - 0.00%
2019-01-23 0 1.420 1.360 1.450 - - 0 0 - 1.420 1.360 1.450 - - 0 - 0.00%
2019-01-22 0 1.420 1.360 1.430 1.360 1.420 12,000 16,560 1.3800 1.420 1.360 1.430 1.360 1.420 12,000 1.3800 -2.74%
2019-01-21 0 1.460 1.360 1.460 1.460 1.480 104,000 153,440 1.4754 1.460 1.360 1.460 1.460 1.480 104,000 1.4754 -1.35%
2019-01-18 0 1.480 1.400 1.480 1.350 1.480 60,000 82,680 1.3780 1.480 1.400 1.480 1.350 1.480 60,000 1.3780 0.68%
2019-01-17 0 1.470 1.440 1.470 1.470 1.480 20,000 29,520 1.4760 1.470 1.440 1.470 1.470 1.480 20,000 1.4760 -0.68%
2019-01-16 0 1.480 1.460 1.490 1.470 1.480 8,292,000 12,217,120 1.4734 1.480 1.460 1.490 1.470 1.480 8,292,000 1.4734 2.07%
2019-01-15 0 1.450 1.360 1.460 1.340 1.450 356,000 501,080 1.4075 1.450 1.360 1.460 1.340 1.450 356,000 1.4075 6.62%
2019-01-14 0 1.360 1.360 1.390 - - 0 0 - 1.360 1.360 1.390 - - 0 - 0.00%
2019-01-11 0 1.360 1.350 1.410 1.350 1.410 252,000 341,640 1.3557 1.360 1.350 1.410 1.350 1.410 252,000 1.3557 -4.23%
2019-01-10 0 1.420 1.350 1.420 - - 0 0 - 1.420 1.350 1.420 - - 0 - 0.00%
2019-01-09 0 1.420 1.360 1.460 - - 0 0 - 1.420 1.360 1.460 - - 0 - 0.00%
2019-01-08 0 1.420 1.380 1.440 1.350 1.440 180,000 246,480 1.3693 1.420 1.380 1.440 1.350 1.440 180,000 1.3693 2.90%
2019-01-07 0 1.380 1.380 1.400 1.330 1.400 100,000 134,720 1.3472 1.380 1.380 1.400 1.330 1.400 100,000 1.3472 0.73%
2019-01-04 0 1.370 1.280 1.370 - - 700,000 952,000 1.3600 1.370 1.280 1.370 - - 700,000 1.3600 -0.72%
2019-01-03 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - -1.43%
2019-01-02 0 1.400 1.350 1.400 1.390 1.400 120,000 167,880 1.3990 1.400 1.350 1.400 1.390 1.400 120,000 1.3990 -3.45%
2018-12-31 0 1.450 1.370 1.450 1.350 1.460 44,000 63,040 1.4327 1.450 1.370 1.450 1.350 1.460 44,000 1.4327 0.69%
2018-12-28 0 1.440 1.350 1.440 1.390 1.450 4,432,000 6,209,960 1.4012 1.440 1.350 1.440 1.390 1.450 4,432,000 1.4012 2.86%
2018-12-27 0 1.400 1.400 1.440 1.370 1.440 224,000 311,640 1.3913 1.400 1.400 1.440 1.370 1.440 224,000 1.3913 3.70%
2018-12-24 0 1.350 1.320 1.370 1.350 1.360 36,000 48,720 1.3533 1.350 1.320 1.370 1.350 1.360 36,000 1.3533 0.00%
2018-12-21 0 1.350 1.350 1.440 1.350 1.350 20,000 27,480 1.3740 1.350 1.350 1.440 1.350 1.350 20,000 1.3740 3.05%
2018-12-20 0 1.310 1.300 1.320 1.310 1.310 12,000 15,720 1.3100 1.310 1.300 1.320 1.310 1.310 12,000 1.3100 0.77%
2018-12-19 0 1.300 1.100 1.350 1.290 1.300 12,448,000 16,182,360 1.3000 1.300 1.100 1.350 1.290 1.300 12,448,000 1.3000 0.00%
2018-12-18 0 1.300 - 1.300 1.300 1.300 60,000 78,000 1.3000 1.300 - 1.300 1.300 1.300 60,000 1.3000 -0.76%
2018-12-17 0 1.310 1.050 1.310 - - 0 0 - 1.310 1.050 1.310 - - 0 - -0.76%
2018-12-14 0 1.320 1.280 1.320 1.300 1.320 4,020,000 5,226,240 1.3001 1.320 1.280 1.320 1.300 1.320 4,020,000 1.3001 1.54%
2018-12-13 0 1.300 1.280 1.300 1.300 1.300 12,000 15,600 1.3000 1.300 1.280 1.300 1.300 1.300 12,000 1.3000 -2.26%
2018-12-12 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
2018-12-11 0 1.330 - 1.330 - - 0 0 - 1.330 - 1.330 - - 0 - 0.00%
2018-12-10 0 1.330 1.020 1.450 1.220 1.330 44,000 55,520 1.2618 1.330 1.020 1.450 1.220 1.330 44,000 1.2618 9.02%
2018-12-07 0 1.220 - 1.220 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2018-12-06 0 1.220 0.610 1.230 - - 0 0 - 1.220 0.610 1.230 - - 0 - 0.00%
2018-12-05 0 1.220 1.110 1.220 1.200 1.220 24,000 29,120 1.2133 1.220 1.110 1.220 1.200 1.220 24,000 1.2133 -0.81%
2018-12-04 0 1.230 1.110 1.230 - - 0 0 - 1.230 1.110 1.230 - - 0 - -2.38%
2018-12-03 0 1.260 1.120 1.260 - - 0 0 - 1.260 1.120 1.260 - - 0 - -0.79%
2018-11-30 0 1.270 0.950 1.280 - - 0 0 - 1.270 0.950 1.280 - - 0 - 0.00%
2018-11-29 0 1.270 1.020 1.270 1.270 1.270 164,000 205,080 1.2505 1.270 1.020 1.270 1.270 1.270 164,000 1.2505 -1.55%
2018-11-28 0 1.290 1.160 1.300 1.290 1.290 1,304,000 1,630,160 1.2501 1.290 1.160 1.300 1.290 1.290 1,304,000 1.2501 0.78%
2018-11-27 0 1.280 1.170 1.290 1.000 1.290 20,000 24,240 1.2120 1.280 1.170 1.290 1.000 1.290 20,000 1.2120 -3.76%
2018-11-26 0 1.330 1.080 1.380 - - 0 0 - 1.330 1.080 1.380 - - 0 - 0.00%
2018-11-23 0 1.330 1.180 1.360 - - 0 0 - 1.330 1.180 1.360 - - 0 - 0.00%
2018-11-22 0 1.330 1.260 1.350 1.270 1.350 64,000 82,560 1.2900 1.330 1.260 1.350 1.270 1.350 64,000 1.2900 2.31%
2018-11-21 0 1.300 1.210 1.300 1.250 1.320 132,000 170,520 1.2918 1.300 1.210 1.300 1.250 1.320 132,000 1.2918 0.78%
2018-11-20 0 1.290 1.120 1.340 - - 0 0 - 1.290 1.120 1.340 - - 0 - 0.00%
2018-11-19 0 1.290 1.080 1.350 - - 0 0 - 1.290 1.080 1.350 - - 0 - 0.00%
2018-11-16 0 1.290 1.200 1.350 - - 0 0 - 1.290 1.200 1.350 - - 0 - 0.00%
2018-11-15 0 1.290 1.220 1.350 - - 0 0 - 1.290 1.220 1.350 - - 0 - 0.00%
2018-11-14 0 1.290 1.240 1.290 - - 0 0 - 1.290 1.240 1.290 - - 0 - 0.00%
2018-11-13 0 1.290 1.260 1.300 1.280 1.330 96,000 125,080 1.3029 1.290 1.260 1.300 1.280 1.330 96,000 1.3029 -1.53%
2018-11-12 0 1.310 1.240 1.340 1.310 1.370 2,944,000 3,982,480 1.3527 1.310 1.240 1.340 1.310 1.370 2,944,000 1.3527 2.34%
2018-11-09 0 1.280 1.160 1.300 1.150 1.300 2,036,000 2,601,640 1.2778 1.280 1.160 1.300 1.150 1.300 2,036,000 1.2778 -1.54%
2018-11-08 0 1.300 1.120 1.300 1.290 1.300 1,820,000 2,365,840 1.2999 1.300 1.120 1.300 1.290 1.300 1,820,000 1.2999 2.36%
2018-11-07 0 1.270 1.190 1.270 1.270 1.280 4,004,000 5,125,080 1.2800 1.270 1.190 1.270 1.270 1.280 4,004,000 1.2800 -2.31%
2018-11-06 0 1.300 1.090 1.300 1.270 1.300 760,000 976,600 1.2850 1.300 1.090 1.300 1.270 1.300 760,000 1.2850 2.36%
2018-11-05 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - -0.78%
2018-11-02 0 1.280 1.220 1.340 1.270 1.300 1,908,000 2,444,880 1.2814 1.280 1.220 1.340 1.270 1.300 1,908,000 1.2814 -1.54%
2018-11-01 0 1.300 1.170 1.300 1.300 1.300 228,000 298,200 1.3079 1.300 1.170 1.300 1.300 1.300 228,000 1.3079 4.84%
2018-10-31 0 1.240 1.100 1.250 1.240 1.240 124,000 153,760 1.2400 1.240 1.100 1.250 1.240 1.240 124,000 1.2400 -0.80%
2018-10-30 0 1.250 1.000 1.250 - - 0 0 - 1.250 1.000 1.250 - - 0 - 0.00%
2018-10-29 0 1.250 0.710 1.250 - - 0 0 - 1.250 0.710 1.250 - - 0 - 0.00%
2018-10-26 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2018-10-25 0 1.250 1.180 1.250 1.240 1.280 1,440,000 1,817,040 1.2618 1.250 1.180 1.250 1.240 1.280 1,440,000 1.2618 0.00%
2018-10-24 0 1.250 1.100 1.250 1.220 1.250 2,164,000 2,662,440 1.2303 1.250 1.100 1.250 1.220 1.250 2,164,000 1.2303 0.00%
2018-10-23 0 1.250 1.120 1.250 - - 0 0 - 1.250 1.120 1.250 - - 0 - 0.00%
2018-10-22 0 1.250 1.190 1.250 1.220 1.300 200,000 249,000 1.2450 1.250 1.190 1.250 1.220 1.300 200,000 1.2450 -5.30%
2018-10-19 0 1.320 1.010 1.320 1.210 1.320 16,000 20,600 1.2875 1.320 1.010 1.320 1.210 1.320 16,000 1.2875 10.00%
2018-10-18 0 1.200 1.150 1.240 1.190 1.220 56,000 67,120 1.1986 1.200 1.150 1.240 1.190 1.220 56,000 1.1986 -1.64%
2018-10-16 0 1.220 1.200 1.280 1.220 1.280 84,000 105,280 1.2533 1.220 1.200 1.280 1.220 1.280 84,000 1.2533 -6.15%
2018-10-15 0 1.300 1.050 1.300 - - 0 0 - 1.300 1.050 1.300 - - 0 - 0.00%
2018-10-12 0 1.300 1.110 1.390 1.300 1.300 12,000 15,600 1.3000 1.300 1.110 1.390 1.300 1.300 12,000 1.3000 3.17%
2018-10-11 0 1.260 1.120 1.280 1.260 1.260 1,000,000 1,260,000 1.2600 1.260 1.120 1.280 1.260 1.260 1,000,000 1.2600 -1.56%
2018-10-10 0 1.280 1.240 1.290 1.240 1.360 96,000 124,000 1.2917 1.280 1.240 1.290 1.240 1.360 96,000 1.2917 -6.57%
2018-10-09 0 1.370 1.210 1.370 1.350 1.390 12,000 16,520 1.3767 1.370 1.210 1.370 1.350 1.390 12,000 1.3767 2.24%
2018-10-08 0 1.340 1.250 1.350 1.210 1.410 740,000 951,680 1.2861 1.340 1.250 1.350 1.210 1.410 740,000 1.2861 -5.63%
2018-10-05 0 1.420 1.320 1.420 1.330 1.440 244,000 328,160 1.3449 1.420 1.320 1.420 1.330 1.440 244,000 1.3449 -2.07%
2018-10-04 0 1.450 1.450 1.500 1.360 1.490 28,000 39,760 1.4200 1.450 1.450 1.500 1.360 1.490 28,000 1.4200 -2.68%
2018-10-03 0 1.490 1.430 1.530 - - 0 0 - 1.490 1.430 1.530 - - 0 - 0.00%
2018-10-02 0 1.490 1.470 1.500 1.490 1.490 200,000 299,800 1.4990 1.490 1.470 1.500 1.490 1.490 200,000 1.4990 0.00%
2018-09-28 0 1.490 1.470 1.500 1.490 1.510 44,000 65,720 1.4936 1.490 1.470 1.500 1.490 1.510 44,000 1.4936 0.00%
2018-09-27 0 1.490 1.470 1.510 1.500 1.530 236,000 358,240 1.5180 1.490 1.470 1.510 1.500 1.530 236,000 1.5180 -0.67%
2018-09-26 0 1.500 1.460 1.580 - - 0 0 - 1.500 1.460 1.580 - - 0 - 0.00%
2018-09-24 0 1.500 1.440 1.500 1.500 1.500 40,000 60,000 1.5000 1.500 1.440 1.500 1.500 1.500 40,000 1.5000 0.00%
2018-09-21 0 1.500 1.460 1.500 1.440 1.500 156,000 230,520 1.4777 1.500 1.460 1.500 1.440 1.500 156,000 1.4777 -1.32%
2018-09-20 0 1.520 1.420 1.550 - - 0 0 - 1.520 1.420 1.550 - - 0 - 0.00%
2018-09-19 0 1.520 1.480 1.530 - - 0 0 - 1.520 1.480 1.530 - - 0 - 0.00%
2018-09-18 0 1.520 1.470 1.520 1.470 1.530 6,724,000 10,073,320 1.4981 1.520 1.470 1.520 1.470 1.530 6,724,000 1.4981 1.33%
2018-09-17 0 1.500 1.410 1.510 - - 0 0 - 1.500 1.410 1.510 - - 0 - 0.00%
2018-09-14 0 1.500 1.470 1.500 1.470 1.510 12,888,000 19,237,400 1.4927 1.500 1.470 1.500 1.470 1.510 12,888,000 1.4927 0.67%
2018-09-13 0 1.490 1.410 1.490 - - 0 0 - 1.490 1.410 1.490 - - 0 - 0.00%
2018-09-12 0 1.490 1.430 1.490 1.400 1.500 400,000 577,160 1.4429 1.490 1.430 1.490 1.400 1.500 400,000 1.4429 -2.61%
2018-09-11 0 1.530 1.450 1.530 1.490 1.540 4,628,000 7,014,520 1.5157 1.530 1.450 1.530 1.490 1.540 4,628,000 1.5157 4.08%
2018-09-10 0 1.470 1.450 1.470 1.410 1.520 19,412,000 28,721,240 1.4796 1.470 1.450 1.470 1.410 1.520 19,412,000 1.4796 -5.16%
2018-09-07 0 1.550 1.450 1.560 1.550 1.550 1,052,000 1,630,600 1.5500 1.550 1.450 1.560 1.550 1.550 1,052,000 1.5500 0.65%
2018-09-06 0 1.540 1.500 1.550 - - 0 0 - 1.540 1.500 1.550 - - 0 - 0.00%
2018-09-05 0 1.540 1.500 1.540 1.500 1.560 872,000 1,346,400 1.5440 1.540 1.500 1.540 1.500 1.560 872,000 1.5440 -1.91%
2018-09-04 0 1.570 1.520 1.570 1.500 1.570 1,404,000 2,177,640 1.5510 1.570 1.520 1.570 1.500 1.570 1,404,000 1.5510 1.29%
2018-09-03 0 1.550 1.500 1.550 1.550 1.570 3,980,000 6,247,840 1.5698 1.550 1.500 1.550 1.550 1.570 3,980,000 1.5698 0.65%
2018-08-31 0 1.540 1.530 1.650 1.540 1.680 12,000 19,080 1.5900 1.540 1.530 1.650 1.540 1.680 12,000 1.5900 -1.91%
2018-08-30 0 1.570 1.510 1.570 1.540 1.570 100,000 155,960 1.5596 1.570 1.510 1.570 1.540 1.570 100,000 1.5596 1.95%
2018-08-29 0 1.540 1.510 1.540 1.500 1.550 124,000 187,640 1.5132 1.540 1.510 1.540 1.500 1.550 124,000 1.5132 -1.28%
2018-08-28 0 1.560 1.560 1.580 1.500 1.590 4,308,000 6,797,280 1.5778 1.560 1.560 1.580 1.500 1.590 4,308,000 1.5778 -1.27%
2018-08-27 0 1.580 1.510 1.600 1.420 1.580 140,000 203,840 1.4560 1.580 1.510 1.600 1.420 1.580 140,000 1.4560 0.00%
2018-08-24 0 1.580 1.500 1.600 1.570 1.600 5,156,000 8,147,960 1.5803 1.580 1.500 1.600 1.570 1.600 5,156,000 1.5803 -1.86%
2018-08-23 0 1.610 1.530 1.610 1.600 1.620 5,036,000 8,058,320 1.6001 1.610 1.530 1.610 1.600 1.620 5,036,000 1.6001 1.90%
2018-08-22 0 1.580 1.550 1.640 1.550 1.640 17,228,000 27,207,800 1.5793 1.580 1.550 1.640 1.550 1.640 17,228,000 1.5793 -1.25%
2018-08-21 0 1.600 1.510 1.630 1.600 1.630 5,036,000 8,058,320 1.6001 1.600 1.510 1.630 1.600 1.630 5,036,000 1.6001 0.00%
2018-08-20 0 1.600 1.510 1.600 1.590 1.600 596,000 953,480 1.5998 1.600 1.510 1.600 1.590 1.600 596,000 1.5998 1.27%
2018-08-17 0 1.580 1.490 1.580 1.480 1.600 160,000 246,240 1.5390 1.580 1.490 1.580 1.480 1.600 160,000 1.5390 -0.63%
2018-08-16 0 1.590 1.520 1.600 - - 0 0 - 1.590 1.520 1.600 - - 0 - 0.00%
2018-08-15 0 1.590 1.500 1.590 1.500 1.600 88,000 135,840 1.5436 1.590 1.500 1.590 1.500 1.600 88,000 1.5436 -3.64%
2018-08-14 0 1.650 1.540 1.650 1.500 1.650 984,000 1,541,880 1.5670 1.650 1.540 1.650 1.500 1.650 984,000 1.5670 -1.20%
2018-08-13 0 1.670 1.530 1.670 1.530 1.700 48,000 79,560 1.6575 1.670 1.530 1.670 1.530 1.700 48,000 1.6575 -0.60%
2018-08-10 0 1.680 1.530 1.680 1.660 1.680 1,740,000 2,905,480 1.6698 1.680 1.530 1.680 1.660 1.680 1,740,000 1.6698 -1.18%
2018-08-09 0 1.700 1.400 1.700 1.500 1.740 568,000 886,480 1.5607 1.700 1.400 1.700 1.500 1.740 568,000 1.5607 -0.58%
2018-08-08 0 1.710 1.520 1.710 - - 0 0 - 1.710 1.520 1.710 - - 0 - -1.16%
2018-08-07 0 1.730 1.520 1.740 - - 0 0 - 1.730 1.520 1.740 - - 0 - 0.00%
2018-08-06 0 1.730 1.510 1.730 1.650 1.730 20,000 33,640 1.6820 1.730 1.510 1.730 1.650 1.730 20,000 1.6820 1.17%
2018-08-03 0 1.710 1.530 1.710 1.630 1.720 100,000 169,640 1.6964 1.710 1.530 1.710 1.630 1.720 100,000 1.6964 1.18%
2018-08-02 0 1.690 1.500 1.690 1.520 1.690 248,000 387,000 1.5605 1.690 1.500 1.690 1.520 1.690 248,000 1.5605 -3.43%
2018-08-01 0 1.750 1.600 1.750 - - 0 0 - 1.750 1.600 1.750 - - 0 - 0.00%
2018-07-31 0 1.750 1.640 1.750 1.500 1.760 112,000 185,280 1.6543 1.750 1.640 1.750 1.500 1.760 112,000 1.6543 -0.57%
2018-07-30 0 1.760 1.480 1.760 - - 0 0 - 1.760 1.480 1.760 - - 0 - -1.12%
2018-07-27 0 1.780 1.680 1.780 1.650 1.780 236,000 394,360 1.6710 1.780 1.680 1.780 1.650 1.780 236,000 1.6710 0.00%
2018-07-26 0 1.780 1.530 1.790 1.780 1.780 4,000 7,120 1.7800 1.780 1.530 1.790 1.780 1.780 4,000 1.7800 0.00%
2018-07-25 0 1.780 1.540 1.780 1.750 1.780 40,000 70,120 1.7530 1.780 1.540 1.780 1.750 1.780 40,000 1.7530 4.71%
2018-07-24 0 1.700 1.700 1.840 1.700 1.750 44,000 76,000 1.7273 1.700 1.700 1.840 1.700 1.750 44,000 1.7273 0.00%
2018-07-23 0 1.700 1.660 1.780 1.700 1.740 48,000 82,560 1.7200 1.700 1.660 1.780 1.700 1.740 48,000 1.7200 0.00%
2018-07-20 0 1.700 1.700 1.820 1.700 1.700 12,000 20,400 1.7000 1.700 1.700 1.820 1.700 1.700 12,000 1.7000 0.00%
2018-07-19 0 1.700 1.510 1.700 - - 0 0 - 1.700 1.510 1.700 - - 0 - 0.00%
2018-07-18 0 1.700 1.620 1.720 1.610 1.700 192,000 319,640 1.6648 1.700 1.620 1.720 1.610 1.700 192,000 1.6648 0.00%
2018-07-17 0 1.700 1.400 1.800 1.660 1.700 124,000 208,160 1.6787 1.700 1.400 1.800 1.660 1.700 124,000 1.6787 2.41%
2018-07-16 0 1.660 1.580 1.660 1.560 1.680 272,000 430,440 1.5825 1.660 1.580 1.660 1.560 1.680 272,000 1.5825 1.22%
2018-07-13 0 1.640 1.510 1.680 1.640 1.690 3,756,000 6,567,800 1.7486 1.640 1.510 1.680 1.640 1.690 3,756,000 1.7486 -6.29%
2018-07-12 0 1.750 1.600 1.750 1.650 1.750 128,000 216,480 1.6913 1.750 1.600 1.750 1.650 1.750 128,000 1.6913 1.74%
2018-07-11 0 1.720 1.520 1.750 1.510 1.720 36,000 57,640 1.6011 1.720 1.520 1.750 1.510 1.720 36,000 1.6011 10.97%
2018-07-10 0 1.550 1.490 1.550 1.510 1.550 48,000 73,760 1.5367 1.550 1.490 1.550 1.510 1.550 48,000 1.5367 -3.13%
2018-07-09 0 1.600 1.450 1.600 1.460 1.600 132,000 199,600 1.5121 1.600 1.450 1.600 1.460 1.600 132,000 1.5121 6.67%
2018-07-06 0 1.500 1.460 1.500 1.370 1.500 2,076,000 3,032,000 1.4605 1.500 1.460 1.500 1.370 1.500 2,076,000 1.4605 2.74%
2018-07-05 0 1.460 1.310 1.460 1.250 1.530 928,000 1,291,200 1.3914 1.460 1.310 1.460 1.250 1.530 928,000 1.3914 -7.59%
2018-07-04 0 1.580 1.530 1.580 1.510 1.690 468,000 733,680 1.5677 1.580 1.530 1.580 1.510 1.690 468,000 1.5677 -8.67%
2018-07-03 0 1.730 1.620 1.730 1.620 1.970 700,000 1,203,560 1.7194 1.730 1.620 1.730 1.620 1.970 700,000 1.7194 -14.36%
2018-06-29 0 2.020 2.040 2.050 1.980 2.150 656,000 1,349,760 2.0576 2.020 2.040 2.050 1.980 2.150 656,000 2.0576 -0.49%
2018-06-28 0 2.030 2.000 2.030 2.030 2.050 24,000 48,960 2.0400 2.030 2.000 2.030 2.030 2.050 24,000 2.0400 0.00%
2018-06-27 0 2.030 1.950 2.020 1.970 2.070 496,000 995,520 2.0071 2.030 1.950 2.020 1.970 2.070 496,000 2.0071 -6.45%
2018-06-26 0 2.170 2.170 2.190 2.050 2.200 44,000 93,600 2.1273 2.170 2.170 2.190 2.050 2.200 44,000 2.1273 -0.91%
2018-06-25 0 2.190 2.100 2.190 2.150 2.200 196,000 428,480 2.1861 2.190 2.100 2.190 2.150 2.200 196,000 2.1861 1.86%
2018-06-22 0 2.150 2.080 2.180 2.140 2.150 76,000 163,240 2.1479 2.150 2.080 2.180 2.140 2.150 76,000 2.1479 0.00%
2018-06-21 0 2.150 2.150 2.190 2.060 2.120 72,000 151,280 2.1011 2.150 2.150 2.190 2.060 2.120 72,000 2.1011 4.37%
2018-06-20 0 2.060 2.060 2.070 2.000 2.070 140,000 286,240 2.0446 2.060 2.060 2.070 2.000 2.070 140,000 2.0446 -0.96%
2018-06-19 0 2.080 2.000 2.080 1.940 2.150 628,000 1,243,200 1.9796 2.080 2.000 2.080 1.940 2.150 628,000 1.9796 -3.26%
2018-06-15 0 2.150 2.050 2.170 2.010 2.170 684,000 1,434,640 2.0974 2.150 2.050 2.170 2.010 2.170 684,000 2.0974 -0.92%
2018-06-14 0 2.170 2.160 2.240 1.860 2.300 2,292,000 4,834,360 2.1092 2.170 2.160 2.240 1.860 2.300 2,292,000 2.1092 21.23%
2018-06-13 0 1.790 1.830 1.880 1.470 2.050 1,028,000 1,808,320 1.7591 1.790 1.830 1.880 1.470 2.050 1,028,000 1.7591 20.95%
2018-06-12 0 1.480 1.450 1.580 1.480 1.490 88,000 130,040 1.4777 1.480 1.450 1.580 1.480 1.490 88,000 1.4777 -1.99%
2018-06-11 0 1.510 1.480 1.610 1.510 1.510 24,000 36,240 1.5100 1.510 1.480 1.610 1.510 1.510 24,000 1.5100 0.00%
2018-06-08 0 1.510 1.490 1.540 1.500 1.510 1,104,000 1,666,560 1.5096 1.510 1.490 1.540 1.500 1.510 1,104,000 1.5096 0.67%
2018-06-07 0 1.500 1.500 1.550 - - 0 0 - 1.500 1.500 1.550 - - 0 - 0.67%
2018-06-06 0 1.490 1.490 1.550 - - 0 0 - 1.490 1.490 1.550 - - 0 - 0.00%
2018-06-05 0 1.490 1.490 1.560 1.490 1.490 4,000 5,960 1.4900 1.490 1.490 1.560 1.490 1.490 4,000 1.4900 0.00%
2018-06-04 0 1.490 1.490 1.560 - - 0 0 - 1.490 1.490 1.560 - - 0 - 0.00%
2018-06-01 0 1.490 1.490 1.540 1.490 1.490 40,000 59,920 1.4980 1.490 1.490 1.540 1.490 1.490 40,000 1.4980 0.68%
2018-05-31 0 1.480 1.480 1.530 1.470 1.490 332,000 494,200 1.4886 1.480 1.480 1.530 1.470 1.490 332,000 1.4886 -1.99%
2018-05-30 0 1.510 1.490 1.520 1.510 1.510 36,000 54,360 1.5100 1.510 1.490 1.520 1.510 1.510 36,000 1.5100 0.67%
2018-05-29 0 1.500 1.480 1.550 - - 0 0 - 1.500 1.480 1.550 - - 0 - 0.00%
2018-05-28 0 1.500 1.490 1.560 1.500 1.550 68,000 102,400 1.5059 1.500 1.490 1.560 1.500 1.550 68,000 1.5059 -3.23%
2018-05-25 0 1.550 1.550 1.580 1.500 1.580 3,384,000 5,177,880 1.5301 1.550 1.550 1.580 1.500 1.580 3,384,000 1.5301 1.31%
2018-05-24 0 1.530 1.530 1.570 1.510 1.520 76,000 115,360 1.5179 1.530 1.530 1.570 1.510 1.520 76,000 1.5179 -1.29%
2018-05-23 0 1.550 1.530 1.560 1.550 1.550 120,000 186,000 1.5500 1.550 1.530 1.560 1.550 1.550 120,000 1.5500 0.00%
2018-05-21 0 1.550 1.540 1.580 1.540 1.570 140,000 217,480 1.5534 1.550 1.540 1.580 1.540 1.570 140,000 1.5534 3.33%
2018-05-18 0 1.500 1.500 1.540 1.500 1.560 472,000 722,840 1.5314 1.500 1.500 1.540 1.500 1.560 472,000 1.5314 -1.32%
2018-05-17 0 1.520 1.480 1.530 1.460 1.520 224,000 329,920 1.4729 1.520 1.480 1.530 1.460 1.520 224,000 1.4729 1.33%
2018-05-16 0 1.500 1.470 1.530 1.500 1.510 504,000 761,000 1.5099 1.500 1.470 1.530 1.500 1.510 504,000 1.5099 0.00%
2018-05-15 0 1.500 1.500 1.540 1.500 1.500 1,916,000 2,874,000 1.5000 1.500 1.500 1.540 1.500 1.500 1,916,000 1.5000 0.00%
2018-05-14 0 1.500 1.450 1.570 1.500 1.500 40,000 60,000 1.5000 1.500 1.450 1.570 1.500 1.500 40,000 1.5000 0.00%
2018-05-11 0 1.500 1.450 1.500 1.490 1.500 40,000 59,760 1.4940 1.500 1.450 1.500 1.490 1.500 40,000 1.4940 0.67%
2018-05-10 0 1.490 1.450 1.500 1.470 1.500 1,984,000 2,946,320 1.4850 1.490 1.450 1.500 1.470 1.500 1,984,000 1.4850 0.68%
2018-05-09 0 1.480 1.480 1.510 1.460 1.520 10,976,000 16,421,640 1.4961 1.480 1.480 1.510 1.460 1.520 10,976,000 1.4961 -1.33%
2018-05-08 0 1.500 1.480 1.530 1.470 1.530 4,176,000 6,265,400 1.5003 1.500 1.480 1.530 1.470 1.530 4,176,000 1.5003 0.00%
2018-05-07 0 1.500 1.500 1.540 1.470 1.580 4,440,000 6,663,720 1.5008 1.500 1.500 1.540 1.470 1.580 4,440,000 1.5008 -2.60%
2018-05-04 0 1.540 1.480 1.550 1.470 1.610 4,960,000 7,346,840 1.4812 1.540 1.480 1.550 1.470 1.610 4,960,000 1.4812 4.05%
2018-05-03 0 1.480 1.480 1.490 1.380 1.480 3,956,000 5,545,840 1.4019 1.480 1.480 1.490 1.380 1.480 3,956,000 1.4019 5.71%
2018-05-02 0 1.400 1.320 1.400 1.240 1.450 948,000 1,287,800 1.3584 1.400 1.320 1.400 1.240 1.450 948,000 1.3584 12.90%
2018-04-30 0 1.240 1.200 1.250 1.200 1.240 96,000 116,320 1.2117 1.240 1.200 1.250 1.200 1.240 96,000 1.2117 0.00%
2018-04-27 0 1.240 1.190 1.240 1.160 1.240 240,000 287,040 1.1960 1.240 1.190 1.240 1.160 1.240 240,000 1.1960 -0.80%
2018-04-26 0 1.250 1.220 1.250 1.200 1.250 2,636,000 3,165,040 1.2007 1.250 1.220 1.250 1.200 1.250 2,636,000 1.2007 -0.79%
2018-04-25 0 1.260 1.210 1.260 1.250 1.260 60,000 75,120 1.2520 1.260 1.210 1.260 1.250 1.260 60,000 1.2520 0.00%
2018-04-24 0 1.260 1.260 1.280 1.220 1.250 96,000 117,880 1.2279 1.260 1.260 1.280 1.220 1.250 96,000 1.2279 0.00%
2018-04-23 0 1.260 1.210 1.260 - - 0 0 - 1.260 1.210 1.260 - - 0 - -1.56%
2018-04-20 0 1.280 1.210 1.280 - - 0 0 - 1.280 1.210 1.280 - - 0 - 0.00%
2018-04-19 0 1.280 1.220 1.290 - - 0 0 - 1.280 1.220 1.290 - - 0 - 0.00%
2018-04-18 0 1.280 1.230 1.280 1.250 1.280 140,000 175,600 1.2543 1.280 1.230 1.280 1.250 1.280 140,000 1.2543 -1.54%
2018-04-17 0 1.300 1.210 1.300 - - 0 0 - 1.300 1.210 1.300 - - 0 - 0.00%
2018-04-16 0 1.300 1.210 1.300 - - 0 0 - 1.300 1.210 1.300 - - 0 - 0.00%
2018-04-13 0 1.300 1.210 1.300 - - 0 0 - 1.300 1.210 1.300 - - 0 - 0.00%
2018-04-12 0 1.300 1.220 1.300 - - 252,000 327,600 1.3000 1.300 1.220 1.300 - - 252,000 1.3000 0.00%
2018-04-11 0 1.300 1.210 1.300 1.290 1.300 532,000 686,600 1.2906 1.300 1.210 1.300 1.290 1.300 532,000 1.2906 2.36%
2018-04-10 0 1.270 1.210 1.300 1.270 1.300 2,924,000 3,751,880 1.2831 1.270 1.210 1.300 1.270 1.300 2,924,000 1.2831 -2.31%
2018-04-09 0 1.300 1.220 1.300 - - 0 0 - 1.300 1.220 1.300 - - 0 - -0.76%
2018-04-06 0 1.310 1.250 1.310 1.320 1.320 12,000 15,840 1.3200 1.310 1.250 1.310 1.320 1.320 12,000 1.3200 -1.50%
2018-04-04 0 1.330 1.250 1.330 1.360 1.370 116,000 158,520 1.3666 1.330 1.250 1.330 1.360 1.370 116,000 1.3666 5.56%
2018-04-03 0 1.260 1.260 1.270 - - 0 0 - 1.260 1.260 1.270 - - 0 - 0.00%
2018-03-29 0 1.260 1.250 1.330 1.210 1.260 1,056,000 1,279,440 1.2116 1.260 1.250 1.330 1.210 1.260 1,056,000 1.2116 -0.79%
2018-03-28 0 1.270 1.270 1.300 1.260 1.280 260,000 329,680 1.2680 1.270 1.270 1.300 1.260 1.280 260,000 1.2680 0.00%
2018-03-27 0 1.270 1.260 1.340 1.260 1.270 40,000 50,480 1.2620 1.270 1.260 1.340 1.260 1.270 40,000 1.2620 -0.78%
2018-03-26 0 1.280 1.240 1.340 1.280 1.280 8,000 10,240 1.2800 1.280 1.240 1.340 1.280 1.280 8,000 1.2800 0.00%
2018-03-23 0 1.280 1.270 1.320 1.270 1.290 140,000 178,720 1.2766 1.280 1.270 1.320 1.270 1.290 140,000 1.2766 -0.78%
2018-03-22 0 1.290 1.270 1.320 1.290 1.290 8,000 10,320 1.2900 1.290 1.270 1.320 1.290 1.290 8,000 1.2900 0.00%
2018-03-21 0 1.290 1.290 1.320 1.290 1.320 408,000 531,920 1.3037 1.290 1.290 1.320 1.290 1.320 408,000 1.3037 0.00%
2018-03-20 0 1.290 1.290 1.340 1.250 1.320 2,600,000 3,303,720 1.2707 1.290 1.290 1.340 1.250 1.320 2,600,000 1.2707 -3.73%
2018-03-19 0 1.340 1.330 1.380 1.330 1.340 200,000 267,000 1.3350 1.340 1.330 1.380 1.330 1.340 200,000 1.3350 -0.74%
2018-03-16 0 1.350 1.350 1.400 1.350 1.360 56,000 76,000 1.3571 1.350 1.350 1.400 1.350 1.360 56,000 1.3571 -0.74%
2018-03-15 0 1.360 1.360 1.390 1.330 1.360 208,000 278,040 1.3367 1.360 1.360 1.390 1.330 1.360 208,000 1.3367 0.74%
2018-03-14 0 1.350 1.350 1.390 1.340 1.370 360,000 487,960 1.3554 1.350 1.350 1.390 1.340 1.370 360,000 1.3554 0.75%
2018-03-13 0 1.340 1.340 1.390 1.340 1.370 48,000 65,640 1.3675 1.340 1.340 1.390 1.340 1.370 48,000 1.3675 -2.19%
2018-03-12 0 1.370 1.370 1.390 1.340 1.400 428,000 587,720 1.3732 1.370 1.370 1.390 1.340 1.400 428,000 1.3732 0.74%
2018-03-09 0 1.360 1.360 1.390 1.330 1.340 100,000 133,760 1.3376 1.360 1.360 1.390 1.330 1.340 100,000 1.3376 0.00%
2018-03-08 0 1.360 1.360 1.390 1.350 1.390 660,000 909,960 1.3787 1.360 1.360 1.390 1.350 1.390 660,000 1.3787 0.00%
2018-03-07 0 1.360 1.360 1.400 1.350 1.380 268,000 363,720 1.3572 1.360 1.360 1.400 1.350 1.380 268,000 1.3572 -2.86%
2018-03-06 0 1.400 1.360 1.420 1.350 1.420 9,072,000 12,339,240 1.3601 1.400 1.360 1.420 1.350 1.420 9,072,000 1.3601 1.45%
2018-03-05 0 1.380 1.350 1.390 1.330 1.390 140,000 192,040 1.3717 1.380 1.350 1.390 1.330 1.390 140,000 1.3717 3.76%
2018-03-02 0 1.330 1.330 1.390 1.320 1.340 368,000 488,520 1.3275 1.330 1.330 1.390 1.320 1.340 368,000 1.3275 -1.48%
2018-03-01 0 1.350 1.350 1.390 1.340 1.390 52,000 71,680 1.3785 1.350 1.350 1.390 1.340 1.390 52,000 1.3785 1.50%
2018-02-28 0 1.330 1.330 1.370 1.330 1.390 372,000 498,920 1.3412 1.330 1.330 1.370 1.330 1.390 372,000 1.3412 -5.00%
2018-02-27 0 1.400 1.380 1.410 1.380 1.470 460,000 653,680 1.4210 1.400 1.380 1.410 1.380 1.470 460,000 1.4210 -1.41%
2018-02-26 0 1.420 1.400 1.430 1.330 1.430 4,992,000 6,748,000 1.3518 1.420 1.400 1.430 1.330 1.430 4,992,000 1.3518 6.77%
2018-02-23 0 1.330 1.310 1.350 1.300 1.330 56,000 73,560 1.3136 1.330 1.310 1.350 1.300 1.330 56,000 1.3136 1.53%
2018-02-22 0 1.310 1.310 1.330 1.310 1.310 4,000 5,240 1.3100 1.310 1.310 1.330 1.310 1.310 4,000 1.3100 -1.50%
2018-02-21 0 1.330 1.300 1.340 1.290 1.330 732,000 962,880 1.3154 1.330 1.300 1.340 1.290 1.330 732,000 1.3154 3.10%
2018-02-20 0 1.290 1.290 1.360 1.280 1.340 928,000 1,216,200 1.3106 1.290 1.290 1.360 1.280 1.340 928,000 1.3106 1.57%
2018-02-15 0 1.270 1.270 1.380 - - 0 0 - 1.270 1.270 1.380 - - 0 - 0.79%
2018-02-14 0 1.260 1.260 1.300 - - 0 0 - 1.260 1.260 1.300 - - 0 - 0.00%
2018-02-13 0 1.260 1.260 1.370 1.260 1.300 364,000 466,440 1.2814 1.260 1.260 1.370 1.260 1.300 364,000 1.2814 0.00%
2018-02-12 0 1.260 1.260 1.320 1.260 1.280 600,000 767,200 1.2787 1.260 1.260 1.320 1.260 1.280 600,000 1.2787 -1.56%
2018-02-09 0 1.280 1.260 1.310 1.130 1.280 1,340,000 1,645,360 1.2279 1.280 1.260 1.310 1.130 1.280 1,340,000 1.2279 0.00%
2018-02-08 0 1.280 1.170 1.280 1.270 1.280 44,000 56,120 1.2755 1.280 1.170 1.280 1.270 1.280 44,000 1.2755 0.00%
2018-02-07 0 1.280 1.260 1.280 1.250 1.280 444,000 558,680 1.2583 1.280 1.260 1.280 1.250 1.280 444,000 1.2583 3.23%
2018-02-06 0 1.240 1.210 1.280 1.160 1.270 1,772,000 2,211,880 1.2482 1.240 1.210 1.280 1.160 1.270 1,772,000 1.2482 -3.12%
2018-02-05 0 1.280 1.280 1.300 1.220 1.280 568,000 713,240 1.2557 1.280 1.280 1.300 1.220 1.280 568,000 1.2557 -0.78%
2018-02-02 0 1.290 1.260 1.320 - - 0 0 - 1.290 1.260 1.320 - - 0 - 0.00%
2018-02-01 0 1.290 1.290 1.310 1.280 1.320 1,184,000 1,538,360 1.2993 1.290 1.290 1.310 1.280 1.320 1,184,000 1.2993 -0.77%
2018-01-31 0 1.300 1.280 1.320 1.280 1.320 912,000 1,176,560 1.2901 1.300 1.280 1.320 1.280 1.320 912,000 1.2901 0.78%
2018-01-30 0 1.290 1.280 1.290 1.270 1.340 60,000 78,520 1.3087 1.290 1.280 1.290 1.270 1.340 60,000 1.3087 -3.01%
2018-01-29 0 1.330 1.300 1.330 1.350 1.350 60,000 81,000 1.3500 1.330 1.300 1.330 1.350 1.350 60,000 1.3500 -0.75%
2018-01-26 0 1.340 1.300 1.350 - - 0 0 - 1.340 1.300 1.350 - - 0 - 0.00%
2018-01-25 0 1.340 1.280 1.320 1.280 1.340 5,512,000 7,230,120 1.3117 1.340 1.280 1.320 1.280 1.340 5,512,000 1.3117 3.08%
2018-01-24 0 1.300 1.290 1.300 1.280 1.300 52,000 67,040 1.2892 1.300 1.290 1.300 1.280 1.300 52,000 1.2892 0.00%
2018-01-23 0 1.300 1.300 1.310 1.290 1.310 1,616,000 2,103,960 1.3020 1.300 1.300 1.310 1.290 1.310 1,616,000 1.3020 0.00%
2018-01-22 0 1.300 1.290 1.310 1.300 1.310 952,000 1,253,240 1.3164 1.300 1.290 1.310 1.300 1.310 952,000 1.3164 1.56%
2018-01-19 0 1.280 1.280 1.290 1.270 1.290 148,000 188,680 1.2749 1.280 1.280 1.290 1.270 1.290 148,000 1.2749 -0.78%
2018-01-18 0 1.290 1.290 1.320 1.270 1.310 104,000 133,640 1.2850 1.290 1.290 1.320 1.270 1.310 104,000 1.2850 -0.77%
2018-01-17 0 1.300 1.300 1.330 1.300 1.300 820,000 1,072,720 1.3082 1.300 1.300 1.330 1.300 1.300 820,000 1.3082 0.78%
2018-01-16 0 1.290 1.290 1.300 1.260 1.310 2,000,000 2,595,720 1.2979 1.290 1.290 1.300 1.260 1.310 2,000,000 1.2979 -2.27%
2018-01-15 0 1.320 1.320 1.330 1.320 1.330 220,000 292,400 1.3291 1.320 1.320 1.330 1.320 1.330 220,000 1.3291 -0.75%
2018-01-12 0 1.330 1.330 1.360 1.330 1.330 32,000 42,560 1.3300 1.330 1.330 1.360 1.330 1.330 32,000 1.3300 -0.75%
2018-01-11 0 1.340 1.340 1.360 1.330 1.340 124,000 165,200 1.3323 1.340 1.340 1.360 1.330 1.340 124,000 1.3323 -0.74%
2018-01-10 0 1.350 1.330 1.350 1.300 1.350 1,708,000 2,246,160 1.3151 1.350 1.330 1.350 1.300 1.350 1,708,000 1.3151 3.05%
2018-01-09 0 1.310 1.310 1.330 1.280 1.390 2,112,000 2,749,160 1.3017 1.310 1.310 1.330 1.280 1.390 2,112,000 1.3017 0.00%
2018-01-08 0 1.310 1.310 1.330 1.260 1.300 32,000 41,280 1.2900 1.310 1.310 1.330 1.260 1.300 32,000 1.2900 -0.76%
2018-01-05 0 1.320 1.320 1.340 1.320 1.320 8,000 10,560 1.3200 1.320 1.320 1.340 1.320 1.320 8,000 1.3200 0.00%
2018-01-04 0 1.320 1.320 1.330 1.320 1.330 124,000 163,880 1.3216 1.320 1.320 1.330 1.320 1.330 124,000 1.3216 -0.75%
2018-01-03 0 1.330 1.330 1.370 1.290 1.330 1,836,000 2,421,200 1.3187 1.330 1.330 1.370 1.290 1.330 1,836,000 1.3187 0.76%
2018-01-02 0 1.320 1.320 1.360 1.290 1.350 1,936,000 2,539,280 1.3116 1.320 1.320 1.360 1.290 1.350 1,936,000 1.3116 -2.22%
2017-12-29 0 1.350 1.350 1.390 1.350 1.400 312,000 430,560 1.3800 1.350 1.350 1.390 1.350 1.400 312,000 1.3800 -1.46%
2017-12-28 0 1.370 1.370 1.380 1.350 1.350 52,000 70,200 1.3500 1.370 1.370 1.380 1.350 1.350 52,000 1.3500 2.24%
2017-12-27 0 1.340 1.340 1.380 1.330 1.360 112,000 152,080 1.3579 1.340 1.340 1.380 1.330 1.360 112,000 1.3579 -1.47%
2017-12-22 0 1.360 1.350 1.390 1.330 1.360 1,472,000 1,990,280 1.3521 1.360 1.350 1.390 1.330 1.360 1,472,000 1.3521 0.74%
2017-12-21 0 1.350 1.350 1.380 1.300 1.350 9,644,000 12,919,280 1.3396 1.350 1.350 1.380 1.300 1.350 9,644,000 1.3396 0.00%
2017-12-20 0 1.350 1.340 1.390 1.320 1.370 17,492,000 23,608,120 1.3497 1.350 1.340 1.390 1.320 1.370 17,492,000 1.3497 -2.88%
2017-12-19 0 1.390 1.350 1.390 1.340 1.400 484,000 661,200 1.3661 1.390 1.350 1.390 1.340 1.400 484,000 1.3661 -2.11%
2017-12-18 0 1.420 1.410 1.420 1.380 1.460 484,000 688,520 1.4226 1.420 1.410 1.420 1.380 1.460 484,000 1.4226 2.90%
2017-12-15 0 1.380 1.410 1.420 1.380 1.430 500,000 694,360 1.3887 1.380 1.410 1.420 1.380 1.430 500,000 1.3887 -3.50%
2017-12-14 0 1.430 1.400 1.430 1.380 1.440 15,396,000 21,271,920 1.3817 1.430 1.400 1.430 1.380 1.440 15,396,000 1.3817 5.15%
2017-12-13 0 1.360 1.360 1.400 1.350 1.460 936,000 1,318,640 1.4088 1.360 1.360 1.400 1.350 1.460 936,000 1.4088 0.00%
2017-12-12 0 1.360 1.360 1.390 1.270 1.520 2,816,000 3,784,320 1.3439 1.360 1.360 1.390 1.270 1.520 2,816,000 1.3439 7.09%
2017-12-11 0 1.270 1.260 1.300 1.230 1.270 168,000 211,360 1.2581 1.270 1.260 1.300 1.230 1.270 168,000 1.2581 3.25%
2017-12-08 0 1.230 1.220 1.290 1.170 1.250 124,000 152,600 1.2306 1.230 1.220 1.290 1.170 1.250 124,000 1.2306 0.00%
2017-12-07 0 1.230 1.230 1.280 1.220 1.250 216,000 265,320 1.2283 1.230 1.230 1.280 1.220 1.250 216,000 1.2283 -1.60%
2017-12-06 0 1.250 1.230 1.250 1.210 1.290 184,000 232,880 1.2657 1.250 1.230 1.250 1.210 1.290 184,000 1.2657 -3.85%
2017-12-05 0 1.300 1.300 1.340 1.280 1.300 860,000 1,116,800 1.2986 1.300 1.300 1.340 1.280 1.300 860,000 1.2986 0.00%
2017-12-04 0 1.300 1.290 1.320 1.270 1.300 164,000 211,320 1.2885 1.300 1.290 1.320 1.270 1.300 164,000 1.2885 -1.52%
2017-12-01 0 1.320 1.300 1.320 1.300 1.360 1,232,000 1,627,400 1.3209 1.320 1.300 1.320 1.300 1.360 1,232,000 1.3209 -2.22%
2017-11-30 0 1.350 1.320 1.350 1.270 1.350 7,900,000 10,277,040 1.3009 1.350 1.320 1.350 1.270 1.350 7,900,000 1.3009 3.85%
2017-11-29 0 1.300 1.280 1.330 1.280 1.350 580,000 751,160 1.2951 1.300 1.280 1.330 1.280 1.350 580,000 1.2951 -3.70%
2017-11-28 0 1.350 1.290 1.350 1.280 1.420 892,000 1,165,240 1.3063 1.350 1.290 1.350 1.280 1.420 892,000 1.3063 -1.46%
2017-11-27 0 1.370 1.330 1.390 1.250 1.440 668,000 888,080 1.3295 1.370 1.330 1.390 1.250 1.440 668,000 1.3295 7.87%
2017-11-24 0 1.270 1.250 1.270 1.230 1.280 8,328,000 10,310,560 1.2381 1.270 1.250 1.270 1.230 1.280 8,328,000 1.2381 0.79%
2017-11-23 0 1.260 1.220 1.260 1.200 1.260 2,428,000 2,961,280 1.2196 1.260 1.220 1.260 1.200 1.260 2,428,000 1.2196 4.13%
2017-11-22 0 1.210 1.200 1.240 1.210 1.250 204,000 248,840 1.2198 1.210 1.200 1.240 1.210 1.250 204,000 1.2198 0.83%
2017-11-21 0 1.200 1.200 1.230 1.150 1.200 972,000 1,165,280 1.1988 1.200 1.200 1.230 1.150 1.200 972,000 1.1988 0.00%
2017-11-20 0 1.200 1.180 1.200 1.180 1.240 6,136,000 7,245,440 1.1808 1.200 1.180 1.200 1.180 1.240 6,136,000 1.1808 0.00%
2017-11-17 0 1.200 1.200 1.220 1.190 1.220 1,772,000 2,127,320 1.2005 1.200 1.200 1.220 1.190 1.220 1,772,000 1.2005 -4.00%
2017-11-16 0 1.250 1.220 1.260 1.200 1.260 392,000 479,880 1.2242 1.250 1.220 1.260 1.200 1.260 392,000 1.2242 0.00%
2017-11-15 0 1.250 1.220 1.250 1.100 1.280 13,740,000 17,045,760 1.2406 1.250 1.220 1.250 1.100 1.280 13,740,000 1.2406 -6.02%
2017-11-14 0 1.330 1.280 1.330 1.270 1.340 11,768,000 15,509,200 1.3179 1.330 1.280 1.330 1.270 1.340 11,768,000 1.3179 4.72%
2017-11-13 0 1.270 1.260 1.270 1.120 1.370 27,784,000 35,987,840 1.2953 1.270 1.260 1.270 1.120 1.370 27,784,000 1.2953 5.83%
2017-11-10 0 1.200 1.180 1.220 1.040 1.320 20,356,000 23,709,160 1.1647 1.200 1.180 1.220 1.040 1.320 20,356,000 1.1647 21.21%
2017-11-09 0 0.990 0.990 1.020 0.950 1.060 3,128,000 3,161,440 1.0107 0.990 0.990 1.020 0.950 1.060 3,128,000 1.0107 2.06%
2017-11-08 0 0.970 0.960 0.980 0.960 0.980 324,000 312,840 0.9656 0.970 0.960 0.980 0.960 0.980 324,000 0.9656 2.11%
2017-11-07 0 0.950 0.930 0.970 0.850 0.960 2,848,000 2,640,360 0.9271 0.950 0.930 0.970 0.850 0.960 2,848,000 0.9271 11.76%
2017-11-06 0 0.850 0.860 0.880 0.850 0.880 320,000 277,000 0.8656 0.850 0.860 0.880 0.850 0.880 320,000 0.8656 -1.16%
2017-11-03 0 0.860 0.860 0.880 0.840 0.950 8,432,000 7,252,880 0.8602 0.860 0.860 0.880 0.840 0.950 8,432,000 0.8602 2.38%
2017-11-02 0 0.840 0.840 0.860 0.840 0.860 88,000 74,920 0.8514 0.840 0.840 0.860 0.840 0.860 88,000 0.8514 0.00%
2017-11-01 0 0.840 0.840 0.850 0.840 0.840 460,000 386,400 0.8400 0.840 0.840 0.850 0.840 0.840 460,000 0.8400 -1.18%
2017-10-31 0 0.850 0.840 0.850 0.840 0.870 104,000 88,400 0.8500 0.850 0.840 0.850 0.840 0.870 104,000 0.8500 0.00%
2017-10-30 0 0.850 0.820 0.870 0.820 0.850 1,220,000 1,013,000 0.8303 0.850 0.820 0.870 0.820 0.850 1,220,000 0.8303 3.66%
2017-10-27 0 0.820 0.820 0.850 0.820 0.820 316,000 259,480 0.8211 0.820 0.820 0.850 0.820 0.820 316,000 0.8211 0.00%
2017-10-26 0 0.820 0.820 0.880 0.820 0.820 20,000 16,400 0.8200 0.820 0.820 0.880 0.820 0.820 20,000 0.8200 0.00%
2017-10-25 0 0.820 0.820 0.850 0.820 0.820 296,000 242,720 0.8200 0.820 0.820 0.850 0.820 0.820 296,000 0.8200 1.23%
2017-10-24 0 0.810 0.810 0.840 0.800 0.810 168,000 135,480 0.8064 0.810 0.810 0.840 0.800 0.810 168,000 0.8064 1.25%
2017-10-23 0 0.800 0.800 0.830 0.800 0.800 88,000 70,400 0.8000 0.800 0.800 0.830 0.800 0.800 88,000 0.8000 -1.23%
2017-10-20 0 0.810 0.810 0.840 0.800 0.870 800,000 659,200 0.8240 0.810 0.810 0.840 0.800 0.870 800,000 0.8240 8.00%
2017-10-19 0 0.750 0.750 0.800 0.750 0.800 64,000 49,280 0.7700 0.750 0.750 0.800 0.750 0.800 64,000 0.7700 -8.54%
2017-10-18 0 0.820 0.770 0.820 0.730 0.840 72,000 58,200 0.8083 0.820 0.770 0.820 0.730 0.840 72,000 0.8083 5.13%
2017-10-17 0 0.780 0.760 0.800 0.760 0.780 12,000 9,200 0.7667 0.780 0.760 0.800 0.760 0.780 12,000 0.7667 -2.50%
2017-10-16 0 0.800 0.780 0.800 0.750 0.850 6,848,000 5,682,320 0.8298 0.800 0.780 0.800 0.750 0.850 6,848,000 0.8298 -3.61%
2017-10-13 0 0.830 0.740 0.830 - - 0 0 - 0.830 0.740 0.830 - - 0 - 0.00%
2017-10-12 0 0.830 0.830 0.850 0.820 0.850 204,000 169,840 0.8325 0.830 0.830 0.850 0.820 0.850 204,000 0.8325 0.00%
2017-10-11 0 0.830 0.830 0.840 0.830 0.890 240,000 203,120 0.8463 0.830 0.830 0.840 0.830 0.890 240,000 0.8463 -1.19%
2017-10-10 0 0.840 0.800 0.840 0.840 0.880 176,000 151,360 0.8600 0.840 0.800 0.840 0.840 0.880 176,000 0.8600 0.00%
2017-10-09 0 0.840 0.840 0.870 0.820 0.900 1,028,000 889,800 0.8656 0.840 0.840 0.870 0.820 0.900 1,028,000 0.8656 1.20%
2017-10-06 0 0.830 0.830 0.840 0.710 0.840 588,000 470,600 0.8003 0.830 0.830 0.840 0.710 0.840 588,000 0.8003 15.28%
2017-10-04 0 0.720 0.720 0.730 0.700 0.700 20,000 14,000 0.7000 0.720 0.720 0.730 0.700 0.700 20,000 0.7000 -2.70%
2017-10-03 0 0.740 0.700 0.740 - - 4,000 2,960 0.7400 0.740 0.700 0.740 - - 4,000 0.7400 0.00%
2017-09-29 0 0.740 0.740 0.770 0.720 0.760 164,000 121,200 0.7390 0.740 0.740 0.770 0.720 0.760 164,000 0.7390 0.00%
2017-09-28 0 0.740 0.740 0.770 0.740 0.740 32,000 23,680 0.7400 0.740 0.740 0.770 0.740 0.740 32,000 0.7400 0.00%
2017-09-27 0 0.740 0.710 0.750 0.740 0.750 260,000 193,440 0.7440 0.740 0.710 0.750 0.740 0.750 260,000 0.7440 -1.33%
2017-09-26 0 0.750 0.740 0.770 0.750 0.750 8,000 6,000 0.7500 0.750 0.740 0.770 0.750 0.750 8,000 0.7500 0.00%
2017-09-25 0 0.750 0.750 0.780 0.740 0.750 216,000 161,240 0.7465 0.750 0.750 0.780 0.740 0.750 216,000 0.7465 0.00%
2017-09-22 0 0.750 0.720 0.760 0.750 0.750 4,008,000 3,006,000 0.7500 0.750 0.720 0.760 0.750 0.750 4,008,000 0.7500 0.00%
2017-09-21 0 0.750 0.740 0.780 0.720 0.750 4,392,000 3,167,120 0.7211 0.750 0.740 0.780 0.720 0.750 4,392,000 0.7211 2.74%
2017-09-20 0 0.730 0.720 0.740 0.720 0.730 128,000 92,680 0.7241 0.730 0.720 0.740 0.720 0.730 128,000 0.7241 1.39%
2017-09-19 0 0.720 0.680 0.720 0.720 0.720 16,000 11,520 0.7200 0.720 0.680 0.720 0.720 0.720 16,000 0.7200 0.00%
2017-09-18 0 0.720 0.700 0.720 0.720 0.730 520,000 378,400 0.7277 0.720 0.700 0.720 0.720 0.730 520,000 0.7277 0.00%
2017-09-15 0 0.720 0.720 0.730 0.720 0.720 4,000 2,880 0.7200 0.720 0.720 0.730 0.720 0.720 4,000 0.7200 1.41%
2017-09-14 0 0.710 0.710 0.730 0.700 0.700 44,000 30,800 0.7000 0.710 0.710 0.730 0.700 0.700 44,000 0.7000 1.43%
2017-09-13 0 0.700 0.700 0.710 0.680 0.680 68,000 46,240 0.6800 0.700 0.700 0.710 0.680 0.680 68,000 0.6800 1.45%
2017-09-12 0 0.690 0.680 0.720 0.690 0.690 40,000 27,600 0.6900 0.690 0.680 0.720 0.690 0.690 40,000 0.6900 -1.43%
2017-09-11 0 0.700 0.680 0.700 0.700 0.700 52,000 36,400 0.7000 0.700 0.680 0.700 0.700 0.700 52,000 0.7000 -2.78%
2017-09-08 0 0.720 0.700 0.730 0.720 0.730 3,680,000 2,650,400 0.7202 0.720 0.700 0.730 0.720 0.730 3,680,000 0.7202 -1.37%
2017-09-07 0 0.730 0.700 0.730 0.700 0.730 56,000 39,560 0.7064 0.730 0.700 0.730 0.700 0.730 56,000 0.7064 -1.35%
2017-09-06 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2017-09-05 0 0.740 0.740 0.750 0.680 0.740 3,328,000 2,347,320 0.7053 0.740 0.740 0.750 0.680 0.740 3,328,000 0.7053 0.00%
2017-09-04 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2017-09-01 0 0.740 0.740 0.750 0.700 0.700 40,000 28,000 0.7000 0.740 0.740 0.750 0.700 0.700 40,000 0.7000 0.00%
2017-08-31 0 0.740 0.700 0.760 0.740 0.770 2,240,000 1,680,000 0.7500 0.740 0.700 0.760 0.740 0.770 2,240,000 0.7500 1.37%
2017-08-30 0 0.730 0.690 0.780 0.670 0.730 84,000 57,520 0.6848 0.730 0.690 0.780 0.670 0.730 84,000 0.6848 7.35%
2017-08-29 0 0.680 0.680 0.700 0.640 0.640 20,000 12,800 0.6400 0.680 0.680 0.700 0.640 0.640 20,000 0.6400 4.62%
2017-08-28 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -2.99%
2017-08-25 0 0.670 0.620 0.670 0.670 0.670 476,000 318,920 0.6700 0.670 0.620 0.670 0.670 0.670 476,000 0.6700 -1.47%
2017-08-24 0 0.680 0.570 0.690 - - 0 0 - 0.680 0.570 0.690 - - 0 - 0.00%
2017-08-22 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2017-08-21 0 0.680 0.630 0.680 0.680 0.680 40,000 27,200 0.6800 0.680 0.630 0.680 0.680 0.680 40,000 0.6800 0.00%
2017-08-18 0 0.680 0.660 0.710 0.600 0.680 4,964,000 3,016,960 0.6078 0.680 0.660 0.710 0.600 0.680 4,964,000 0.6078 9.68%
2017-08-17 0 0.620 0.620 0.630 0.590 0.620 1,788,000 1,057,560 0.5915 0.620 0.620 0.630 0.590 0.620 1,788,000 0.5915 6.90%
2017-08-16 0 0.580 0.540 0.610 - - 0 0 - 0.580 0.540 0.610 - - 0 - 0.00%
2017-08-15 0 0.580 0.530 0.610 0.570 0.580 4,412,000 2,515,040 0.5700 0.580 0.530 0.610 0.570 0.580 4,412,000 0.5700 0.00%
2017-08-14 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -3.33%
2017-08-11 0 0.600 0.570 0.600 0.550 0.620 760,000 430,440 0.5664 0.600 0.570 0.600 0.550 0.620 760,000 0.5664 3.45%
2017-08-10 0 0.580 0.550 0.580 0.560 0.580 3,920,000 2,273,040 0.5799 0.580 0.550 0.580 0.560 0.580 3,920,000 0.5799 1.75%
2017-08-09 0 0.570 0.580 0.590 0.570 0.600 172,000 98,280 0.5714 0.570 0.580 0.590 0.570 0.600 172,000 0.5714 -5.00%
2017-08-08 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - -1.64%
2017-08-07 0 0.610 0.590 0.610 0.560 0.610 124,000 71,440 0.5761 0.610 0.590 0.610 0.560 0.610 124,000 0.5761 -1.61%
2017-08-04 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - -3.12%
2017-08-03 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2017-08-02 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2017-08-01 0 0.650 0.600 0.650 0.600 0.670 64,000 39,760 0.6213 0.650 0.600 0.650 0.600 0.670 64,000 0.6213 8.33%
2017-07-31 0 0.600 0.590 0.620 0.600 0.600 20,000 12,000 0.6000 0.600 0.590 0.620 0.600 0.600 20,000 0.6000 -3.23%
2017-07-28 0 0.620 0.570 0.620 0.620 0.620 24,000 13,680 0.5700 0.620 0.570 0.620 0.620 0.620 24,000 0.5700 0.00%
2017-07-27 0 0.620 0.540 0.620 0.620 0.620 56,000 34,720 0.6200 0.620 0.540 0.620 0.620 0.620 56,000 0.6200 0.00%
2017-07-26 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 0.00%
2017-07-25 0 0.620 0.580 0.650 0.620 0.620 3,540,000 2,194,800 0.6200 0.620 0.580 0.650 0.620 0.620 3,540,000 0.6200 0.00%
2017-07-24 0 0.620 0.620 0.650 0.620 0.630 160,000 100,080 0.6255 0.620 0.620 0.650 0.620 0.630 160,000 0.6255 0.00%
2017-07-21 0 0.620 0.620 0.640 0.550 0.630 500,000 314,160 0.6283 0.620 0.620 0.640 0.550 0.630 500,000 0.6283 -3.12%
2017-07-20 0 0.640 0.630 0.640 0.630 0.660 308,000 198,360 0.6440 0.640 0.630 0.640 0.630 0.660 308,000 0.6440 -5.88%
2017-07-19 0 0.680 0.660 0.680 0.680 0.680 12,000 8,160 0.6800 0.680 0.660 0.680 0.680 0.680 12,000 0.6800 0.00%
2017-07-18 0 0.680 0.660 0.680 0.660 0.680 44,000 29,840 0.6782 0.680 0.660 0.680 0.660 0.680 44,000 0.6782 0.00%
2017-07-17 0 0.680 0.680 0.700 0.680 0.700 232,000 158,960 0.6852 0.680 0.680 0.700 0.680 0.700 232,000 0.6852 -1.45%
2017-07-14 0 0.690 0.650 0.690 - - 152,000 104,880 0.6900 0.690 0.650 0.690 - - 152,000 0.6900 -1.43%
2017-07-13 0 0.700 0.670 0.710 0.700 0.700 16,000 11,200 0.7000 0.700 0.670 0.710 0.700 0.700 16,000 0.7000 -1.41%
2017-07-12 0 0.710 0.710 0.740 0.690 0.700 784,000 548,760 0.6999 0.710 0.710 0.740 0.690 0.700 784,000 0.6999 0.00%
2017-07-11 0 0.710 0.700 0.740 0.690 0.710 576,000 403,120 0.6999 0.710 0.700 0.740 0.690 0.710 576,000 0.6999 -2.74%
2017-07-10 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2017-07-07 0 0.730 0.730 0.740 0.690 0.700 112,000 78,280 0.6989 0.730 0.730 0.740 0.690 0.700 112,000 0.6989 2.82%
2017-07-06 0 0.710 0.690 0.730 - - 0 0 - 0.710 0.690 0.730 - - 0 - 0.00%
2017-07-05 0 0.710 0.710 0.720 0.700 0.710 316,000 223,640 0.7077 0.710 0.710 0.720 0.700 0.710 316,000 0.7077 1.43%
2017-07-04 0 0.700 0.730 0.740 0.700 0.710 40,000 28,200 0.7050 0.700 0.730 0.740 0.700 0.710 40,000 0.7050 -1.41%
2017-07-03 0 0.710 0.710 0.740 0.710 0.760 148,000 108,640 0.7341 0.710 0.710 0.740 0.710 0.760 148,000 0.7341 -2.74%
2017-06-30 0 0.730 0.720 0.730 0.710 0.730 76,000 54,240 0.7137 0.730 0.720 0.730 0.710 0.730 76,000 0.7137 1.39%
2017-06-29 0 0.720 0.720 0.740 0.720 0.720 88,000 63,360 0.7200 0.720 0.720 0.740 0.720 0.720 88,000 0.7200 -2.70%
2017-06-28 0 0.740 0.710 0.750 0.700 0.740 20,000 14,320 0.7160 0.740 0.710 0.750 0.700 0.740 20,000 0.7160 0.00%
2017-06-27 0 0.740 0.740 0.780 0.700 0.770 1,320,000 971,840 0.7362 0.740 0.740 0.780 0.700 0.770 1,320,000 0.7362 -3.90%
2017-06-26 0 0.770 0.770 0.780 - - 0 0 - 0.770 0.770 0.780 - - 0 - 0.00%
2017-06-23 0 0.770 0.770 0.790 0.770 0.770 68,000 52,360 0.7700 0.770 0.770 0.790 0.770 0.770 68,000 0.7700 -1.28%
2017-06-22 0 0.780 0.770 0.790 0.780 0.780 144,000 112,320 0.7800 0.780 0.770 0.790 0.780 0.780 144,000 0.7800 0.00%
2017-06-21 0 0.780 0.780 0.790 0.780 0.790 472,000 368,720 0.7812 0.780 0.780 0.790 0.780 0.790 472,000 0.7812 -2.50%
2017-06-20 0 0.800 0.800 0.810 0.800 0.810 964,000 772,440 0.8013 0.800 0.800 0.810 0.800 0.810 964,000 0.8013 -1.23%
2017-06-19 0 0.810 0.810 0.820 0.770 0.820 1,992,000 1,606,720 0.8066 0.810 0.810 0.820 0.770 0.820 1,992,000 0.8066 3.85%
2017-06-16 0 0.780 0.770 0.790 0.770 0.780 296,000 229,120 0.7741 0.780 0.770 0.790 0.770 0.780 296,000 0.7741 0.00%
2017-06-15 0 0.780 0.770 0.790 0.780 0.780 292,000 227,760 0.7800 0.780 0.770 0.790 0.780 0.780 292,000 0.7800 -2.50%
2017-06-14 0 0.800 0.780 0.800 0.790 0.800 140,000 111,200 0.7943 0.800 0.780 0.800 0.790 0.800 140,000 0.7943 -2.44%
2017-06-13 0 0.820 0.800 0.820 0.820 0.820 20,000 16,400 0.8200 0.820 0.800 0.820 0.820 0.820 20,000 0.8200 0.00%
2017-06-12 0 0.820 0.810 0.820 0.790 0.820 428,000 349,440 0.8164 0.820 0.810 0.820 0.790 0.820 428,000 0.8164 3.80%
2017-06-09 0 0.790 0.790 0.810 0.790 0.800 96,000 76,440 0.7963 0.790 0.790 0.810 0.790 0.800 96,000 0.7963 1.28%
2017-06-08 0 0.780 0.780 0.790 0.700 0.810 14,552,000 11,457,840 0.7874 0.780 0.780 0.790 0.700 0.810 14,552,000 0.7874 -3.70%
2017-06-07 0 0.810 0.790 0.820 0.790 0.810 4,736,000 3,778,200 0.7978 0.810 0.790 0.820 0.790 0.810 4,736,000 0.7978 1.25%
2017-06-06 0 0.800 0.800 0.830 0.800 0.820 472,000 379,800 0.8047 0.800 0.800 0.830 0.800 0.820 472,000 0.8047 -2.44%
2017-06-05 0 0.820 0.810 0.820 0.810 0.820 188,000 152,640 0.8119 0.820 0.810 0.820 0.810 0.820 188,000 0.8119 0.00%
2017-06-02 0 0.820 0.810 0.820 0.820 0.820 304,000 249,280 0.8200 0.820 0.810 0.820 0.820 0.820 304,000 0.8200 0.00%
2017-06-01 0 0.820 0.820 0.830 0.820 0.830 52,000 42,880 0.8246 0.820 0.820 0.830 0.820 0.830 52,000 0.8246 -1.20%
2017-05-31 0 0.830 0.820 0.830 0.820 0.830 152,000 125,120 0.8232 0.830 0.820 0.830 0.820 0.830 152,000 0.8232 0.00%
2017-05-29 0 0.830 0.830 0.840 0.830 0.830 232,000 192,560 0.8300 0.830 0.830 0.840 0.830 0.830 232,000 0.8300 -1.19%
2017-05-26 0 0.840 0.840 0.850 0.830 0.840 168,000 141,000 0.8393 0.840 0.840 0.850 0.830 0.840 168,000 0.8393 0.00%
2017-05-25 0 0.840 0.830 0.840 0.820 0.840 324,000 268,440 0.8285 0.840 0.830 0.840 0.820 0.840 324,000 0.8285 0.00%
2017-05-24 0 0.840 0.830 0.840 0.810 0.840 252,000 210,000 0.8333 0.840 0.830 0.840 0.810 0.840 252,000 0.8333 3.70%
2017-05-23 0 0.810 0.810 0.820 0.800 0.810 844,000 681,840 0.8079 0.810 0.810 0.820 0.800 0.810 844,000 0.8079 0.00%
2017-05-22 0 0.810 0.810 0.820 0.810 0.830 3,384,000 2,772,400 0.8193 0.810 0.810 0.820 0.810 0.830 3,384,000 0.8193 -1.22%
2017-05-19 0 0.820 0.820 0.830 0.810 0.820 568,000 460,960 0.8115 0.820 0.820 0.830 0.810 0.820 568,000 0.8115 0.00%
2017-05-18 0 0.820 0.820 0.830 0.810 0.820 416,000 337,160 0.8105 0.820 0.820 0.830 0.810 0.820 416,000 0.8105 -1.20%
2017-05-17 0 0.830 0.820 0.830 0.810 0.830 140,000 113,840 0.8131 0.830 0.820 0.830 0.810 0.830 140,000 0.8131 2.47%
2017-05-16 0 0.810 0.800 0.810 0.800 0.830 1,568,000 1,268,640 0.8091 0.810 0.800 0.810 0.800 0.830 1,568,000 0.8091 -3.57%
2017-05-15 0 0.840 0.820 0.840 0.820 0.840 500,000 416,360 0.8327 0.840 0.820 0.840 0.820 0.840 500,000 0.8327 0.00%
2017-05-12 0 0.840 0.830 0.840 0.830 0.840 280,000 232,520 0.8304 0.840 0.830 0.840 0.830 0.840 280,000 0.8304 1.20%
2017-05-11 0 0.830 0.830 0.840 0.820 0.850 932,000 775,000 0.8315 0.830 0.830 0.840 0.820 0.850 932,000 0.8315 -2.35%
2017-05-10 0 0.850 0.830 0.850 0.830 0.930 2,964,000 2,572,360 0.8679 0.850 0.830 0.850 0.830 0.930 2,964,000 0.8679 -1.16%
2017-05-09 0 0.860 0.850 0.860 0.820 0.870 244,000 206,680 0.8470 0.860 0.850 0.860 0.820 0.870 244,000 0.8470 4.88%
2017-05-08 0 0.820 0.820 0.840 0.820 0.840 364,000 298,800 0.8209 0.820 0.820 0.840 0.820 0.840 364,000 0.8209 -2.38%
2017-05-05 0 0.840 0.830 0.840 0.810 0.840 524,000 432,200 0.8248 0.840 0.830 0.840 0.810 0.840 524,000 0.8248 -2.33%
2017-05-04 0 0.860 0.830 0.860 0.820 0.860 100,000 82,280 0.8228 0.860 0.830 0.860 0.820 0.860 100,000 0.8228 -1.15%
2017-05-02 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2017-04-28 0 0.870 0.860 0.870 0.800 0.870 12,504,000 10,717,120 0.8571 0.870 0.860 0.870 0.800 0.870 12,504,000 0.8571 6.10%
2017-04-27 0 0.820 0.820 0.840 0.810 0.820 284,000 232,640 0.8192 0.820 0.820 0.840 0.810 0.820 284,000 0.8192 -4.65%
2017-04-26 0 0.860 0.850 0.870 0.830 0.870 4,656,000 3,923,240 0.8426 0.860 0.850 0.870 0.830 0.870 4,656,000 0.8426 3.61%
2017-04-25 0 0.830 0.820 0.830 0.820 0.850 1,572,000 1,313,520 0.8356 0.830 0.820 0.830 0.820 0.850 1,572,000 0.8356 -3.49%
2017-04-24 0 0.860 0.860 0.870 0.850 0.920 1,376,000 1,197,360 0.8702 0.860 0.860 0.870 0.850 0.920 1,376,000 0.8702 0.00%
2017-04-21 0 0.860 0.850 0.890 0.830 0.940 5,944,000 5,255,800 0.8842 0.860 0.850 0.890 0.830 0.940 5,944,000 0.8842 -6.52%
2017-04-20 0 0.920 0.900 0.920 0.900 0.940 676,000 619,000 0.9157 0.920 0.900 0.920 0.900 0.940 676,000 0.9157 -2.13%
2017-04-19 0 0.940 0.940 0.950 0.900 0.950 468,000 436,320 0.9323 0.940 0.940 0.950 0.900 0.950 468,000 0.9323 0.00%
2017-04-18 0 0.940 0.930 0.960 0.880 1.080 5,776,000 5,595,960 0.9688 0.940 0.930 0.960 0.880 1.080 5,776,000 0.9688 -3.09%
2017-04-13 0 0.970 0.950 0.970 0.810 1.000 15,444,000 13,988,360 0.9057 0.970 0.950 0.970 0.810 1.000 15,444,000 0.9057 18.29%
2017-04-12 0 0.820 0.810 0.820 0.800 0.830 1,488,000 1,199,920 0.8064 0.820 0.810 0.820 0.800 0.830 1,488,000 0.8064 2.50%
2017-04-11 0 0.800 0.780 0.800 0.780 0.810 2,404,000 1,900,880 0.7907 0.800 0.780 0.800 0.780 0.810 2,404,000 0.7907 0.00%
2017-04-10 0 0.800 0.790 0.800 0.790 0.800 8,256,000 6,529,760 0.7909 0.800 0.790 0.800 0.790 0.800 8,256,000 0.7909 1.27%
2017-04-07 0 0.790 0.780 0.790 0.780 0.790 712,000 557,720 0.7833 0.790 0.780 0.790 0.780 0.790 712,000 0.7833 1.28%
2017-04-06 0 0.780 0.780 0.800 0.780 0.800 444,000 349,120 0.7863 0.780 0.780 0.800 0.780 0.800 444,000 0.7863 1.30%
2017-04-05 0 0.770 0.770 0.790 0.770 0.810 2,760,000 2,144,360 0.7769 0.770 0.770 0.790 0.770 0.810 2,760,000 0.7769 0.00%
2017-04-03 0 0.770 0.770 0.780 0.770 0.790 2,796,000 2,156,440 0.7713 0.770 0.770 0.780 0.770 0.790 2,796,000 0.7713 0.00%
2017-03-31 0 0.770 0.770 0.780 0.770 0.900 8,560,000 6,913,320 0.8076 0.770 0.770 0.780 0.770 0.900 8,560,000 0.8076 1.32%
2017-03-30 0 0.760 0.760 0.770 0.760 0.760 352,000 267,520 0.7600 0.760 0.760 0.770 0.760 0.760 352,000 0.7600 0.00%
2017-03-29 0 0.760 0.760 0.770 0.760 0.770 616,000 468,880 0.7612 0.760 0.760 0.770 0.760 0.770 616,000 0.7612 0.00%
2017-03-28 0 0.760 0.760 0.770 0.760 0.770 1,596,000 1,216,280 0.7621 0.760 0.760 0.770 0.760 0.770 1,596,000 0.7621 0.00%
2017-03-27 0 0.760 0.760 0.770 0.760 0.770 2,320,000 1,765,000 0.7608 0.760 0.760 0.770 0.760 0.770 2,320,000 0.7608 -1.30%
2017-03-24 0 0.770 0.760 0.770 0.760 0.780 3,748,000 2,887,760 0.7705 0.770 0.760 0.770 0.760 0.780 3,748,000 0.7705 0.00%
2017-03-23 0 0.770 0.770 0.780 0.770 0.790 3,608,000 2,807,480 0.7781 0.770 0.770 0.780 0.770 0.790 3,608,000 0.7781 -2.53%
2017-03-22 0 0.790 0.780 0.790 0.780 0.790 3,160,000 2,490,640 0.7882 0.790 0.780 0.790 0.780 0.790 3,160,000 0.7882 0.00%
2017-03-21 0 0.790 0.790 0.800 0.790 0.820 3,792,000 3,051,800 0.8048 0.790 0.790 0.800 0.790 0.820 3,792,000 0.8048 -3.66%
2017-03-20 0 0.820 0.810 0.820 0.800 0.830 24,176,000 19,623,600 0.8117 0.820 0.810 0.820 0.800 0.830 24,176,000 0.8117 0.00%
2017-03-17 0 0.820 0.820 0.830 0.820 0.830 12,768,000 10,574,480 0.8282 0.820 0.820 0.830 0.820 0.830 12,768,000 0.8282 -1.20%
2017-03-16 0 0.830 0.820 0.830 0.810 0.850 40,528,000 33,539,200 0.8276 0.830 0.820 0.830 0.810 0.850 40,528,000 0.8276 0.00%
2017-03-15 0 0.830 0.820 0.830 0.760 0.830 72,588,000 58,237,240 0.8023 0.830 0.820 0.830 0.760 0.830 72,588,000 0.8023

Copyright & disclaimer, Privacy policy

Back to top