HSC Resources Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08409  2017-04-18  2019-02-13  2019-02-14
HK Main 01850  2019-02-14    
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
2025-11-03 0 0.425 0.420 0.435 0.420 0.450 500,000 211,850 0.4237 0.425 0.420 0.435 0.420 0.450 500,000 0.4237 -7.61%
2025-10-31 0 0.460 0.440 0.460 0.400 0.495 2,510,900 1,108,061 0.4413 0.460 0.440 0.460 0.400 0.495 2,510,900 0.4413 -8.00%
2025-10-30 0 0.500 0.495 0.500 0.460 0.600 3,470,000 1,725,300 0.4972 0.500 0.495 0.500 0.460 0.600 3,470,000 0.4972 -12.28%
2025-10-28 1 0.570 0.560 0.580 0.560 0.580 83,400 47,536 0.5700 0.570 0.560 0.580 0.560 0.580 83,400 0.5700 0.00%
2025-10-27 0 0.570 0.570 0.580 0.570 0.600 14,340,000 8,519,200 0.5941 0.570 0.570 0.580 0.570 0.600 14,340,000 0.5941 -3.39%
2025-10-24 0 0.590 0.560 0.590 0.570 0.670 1,610,000 976,600 0.6066 0.590 0.560 0.590 0.570 0.670 1,610,000 0.6066 -6.35%
2025-10-23 0 0.630 0.620 0.630 0.470 0.640 20,018,000 11,790,110 0.5890 0.630 0.620 0.630 0.470 0.640 20,018,000 0.5890 10.53%
2025-10-22 0 0.570 0.570 0.590 0.570 0.650 2,122,000 1,262,420 0.5949 0.570 0.570 0.590 0.570 0.650 2,122,000 0.5949 -9.52%
2025-10-21 0 0.630 0.590 0.630 0.630 0.630 780,000 491,400 0.6300 0.630 0.590 0.630 0.630 0.630 780,000 0.6300 0.00%
2025-10-20 0 0.630 0.610 0.640 0.620 0.630 120,000 75,400 0.6283 0.630 0.610 0.640 0.620 0.630 120,000 0.6283 1.61%
2025-10-17 0 0.620 0.600 0.620 0.600 0.640 1,100,000 668,500 0.6077 0.620 0.600 0.620 0.600 0.640 1,100,000 0.6077 0.00%
2025-10-16 0 0.620 0.610 0.620 0.620 0.670 760,000 482,400 0.6347 0.620 0.610 0.620 0.620 0.670 760,000 0.6347 -4.62%
2025-10-15 0 0.650 0.630 0.650 0.650 0.700 155,000 102,400 0.6606 0.650 0.630 0.650 0.650 0.700 155,000 0.6606 -1.52%
2025-10-14 0 0.660 0.640 0.660 0.620 0.670 4,672,000 2,950,260 0.6315 0.660 0.640 0.660 0.620 0.670 4,672,000 0.6315 -1.49%
2025-10-13 0 0.670 0.660 0.680 0.650 0.670 240,000 160,400 0.6683 0.670 0.660 0.680 0.650 0.670 240,000 0.6683 -2.90%
2025-10-10 0 0.690 0.680 0.720 0.670 0.700 440,000 299,600 0.6809 0.690 0.680 0.720 0.670 0.700 440,000 0.6809 -1.43%
2025-10-09 0 0.700 0.700 0.710 0.660 0.710 230,000 160,300 0.6970 0.700 0.700 0.710 0.660 0.710 230,000 0.6970 0.00%
2025-10-08 0 0.700 0.680 0.710 0.650 0.720 1,142,600 780,381 0.6830 0.700 0.680 0.710 0.650 0.720 1,142,600 0.6830 -1.41%
2025-10-06 0 0.710 0.710 0.720 0.710 0.790 1,271,600 968,658 0.7618 0.710 0.710 0.720 0.710 0.790 1,271,600 0.7618 -4.05%
2025-10-03 0 0.740 0.720 0.750 0.600 0.780 11,700,548 7,684,627 0.6568 0.740 0.720 0.750 0.600 0.780 11,700,548 0.6568 19.35%
2025-10-02 0 0.620 0.610 0.620 0.610 0.620 870,000 533,700 0.6134 0.620 0.610 0.620 0.610 0.620 870,000 0.6134 0.00%
2025-09-30 0 0.620 0.620 0.630 0.620 0.640 420,000 265,500 0.6321 0.620 0.620 0.630 0.620 0.640 420,000 0.6321 -3.12%
2025-09-29 0 0.640 0.630 0.650 0.620 0.660 1,390,000 879,900 0.6330 0.640 0.630 0.650 0.620 0.660 1,390,000 0.6330 0.00%
2025-09-26 0 0.640 0.630 0.640 0.600 0.680 4,570,000 2,945,150 0.6445 0.640 0.630 0.640 0.600 0.680 4,570,000 0.6445 -11.11%
2025-09-25 0 0.720 0.720 0.730 0.690 0.800 1,602,000 1,168,420 0.7294 0.720 0.720 0.730 0.690 0.800 1,602,000 0.7294 2.86%
2025-09-24 0 0.700 0.600 0.700 0.670 0.700 60,000 41,400 0.6900 0.700 0.600 0.700 0.670 0.700 60,000 0.6900 6.06%
2025-09-23 0 0.660 0.630 0.720 0.650 0.730 40,000 27,000 0.6750 0.660 0.630 0.720 0.650 0.730 40,000 0.6750 0.00%
2025-09-22 0 0.660 0.600 0.750 0.560 0.660 140,000 85,600 0.6114 0.660 0.600 0.750 0.560 0.660 140,000 0.6114 -7.04%
2025-09-19 0 0.710 0.660 0.730 0.710 0.710 10,000 7,100 0.7100 0.710 0.660 0.730 0.710 0.710 10,000 0.7100 0.00%
2025-09-18 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2025-09-17 0 0.710 0.650 0.730 0.700 0.730 210,000 144,300 0.6871 0.710 0.650 0.730 0.700 0.730 210,000 0.6871 -4.05%
2025-09-16 0 0.740 0.700 0.740 0.740 0.750 140,200 100,336 0.7157 0.740 0.700 0.740 0.740 0.750 140,200 0.7157 1.37%
2025-09-15 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2025-09-12 0 0.730 0.710 0.750 0.710 0.730 110,000 79,000 0.7182 0.730 0.710 0.750 0.710 0.730 110,000 0.7182 -5.19%
2025-09-11 0 0.770 0.730 0.770 0.720 0.770 60,000 44,400 0.7400 0.770 0.730 0.770 0.720 0.770 60,000 0.7400 2.67%
2025-09-10 0 0.750 0.710 0.750 0.720 0.800 802,000 624,020 0.7781 0.750 0.710 0.750 0.720 0.800 802,000 0.7781 7.14%
2025-09-09 0 0.700 0.670 0.790 0.700 0.700 38,000 26,320 0.6926 0.700 0.670 0.790 0.700 0.700 38,000 0.6926 0.00%
2025-09-08 0 0.700 0.680 0.790 0.700 0.700 30,000 21,000 0.7000 0.700 0.680 0.790 0.700 0.700 30,000 0.7000 0.00%
2025-09-05 0 0.700 0.700 0.750 0.700 0.710 60,000 42,300 0.7050 0.700 0.700 0.750 0.700 0.710 60,000 0.7050 -1.41%
2025-09-04 0 0.710 0.670 0.780 - - 0 0 - 0.710 0.670 0.780 - - 0 - 0.00%
2025-09-03 0 0.710 0.660 0.760 0.700 0.710 40,000 28,300 0.7075 0.710 0.660 0.760 0.700 0.710 40,000 0.7075 -2.74%
2025-09-02 0 0.730 0.730 0.760 0.720 0.780 261,100 197,678 0.7571 0.730 0.730 0.760 0.720 0.780 261,100 0.7571 -6.41%
2025-09-01 0 0.780 0.780 0.820 0.780 0.870 264,000 213,020 0.8069 0.780 0.780 0.820 0.780 0.870 264,000 0.8069 -1.27%
2025-08-29 0 0.790 0.790 0.850 0.730 0.850 1,359,700 1,094,647 0.8051 0.790 0.790 0.850 0.730 0.850 1,359,700 0.8051 6.76%
2025-08-28 0 0.740 0.710 0.740 0.670 0.750 546,500 387,410 0.7089 0.740 0.710 0.740 0.670 0.750 546,500 0.7089 5.71%
2025-08-27 0 0.700 0.670 0.730 0.660 0.710 631,020 435,479 0.6901 0.700 0.670 0.730 0.660 0.710 631,020 0.6901 14.75%
2025-08-26 0 0.610 0.610 0.660 0.600 0.700 1,688,700 1,043,131 0.6177 0.610 0.610 0.660 0.600 0.700 1,688,700 0.6177 -6.15%
2025-08-25 0 0.650 0.650 0.700 0.640 0.680 570,200 369,496 0.6480 0.650 0.650 0.700 0.640 0.680 570,200 0.6480 -1.52%
2025-08-22 0 0.660 0.660 0.690 0.660 0.660 23,000 15,088 0.6560 0.660 0.660 0.690 0.660 0.660 23,000 0.6560 -5.71%
2025-08-21 0 0.700 0.690 0.700 0.690 0.750 52,000 36,620 0.7042 0.700 0.690 0.700 0.690 0.750 52,000 0.7042 -6.67%
2025-08-20 0 0.750 0.700 0.750 0.670 0.750 1,033,800 716,882 0.6934 0.750 0.700 0.750 0.670 0.750 1,033,800 0.6934 0.00%
2025-08-19 0 0.750 0.700 0.850 0.700 0.750 325,500 229,521 0.7051 0.750 0.700 0.850 0.700 0.750 325,500 0.7051 -3.85%
2025-08-18 0 0.780 0.750 0.800 0.750 0.800 25,500 20,215 0.7927 0.780 0.750 0.800 0.750 0.800 25,500 0.7927 -2.50%
2025-08-15 0 0.800 0.760 0.800 0.760 0.800 6,800 5,216 0.7671 0.800 0.760 0.800 0.760 0.800 6,800 0.7671 0.00%
2025-08-14 0 0.800 0.800 0.830 0.760 0.760 478,000 380,800 0.7967 0.800 0.800 0.830 0.760 0.760 478,000 0.7967 0.00%
2025-08-13 0 0.800 0.760 0.800 0.760 0.850 78,000 61,200 0.7846 0.800 0.760 0.800 0.760 0.850 78,000 0.7846 0.00%
2025-08-12 0 0.800 0.750 0.800 0.700 0.800 172,000 126,880 0.7377 0.800 0.750 0.800 0.700 0.800 172,000 0.7377 0.00%
2025-08-11 0 0.800 0.800 0.840 0.800 0.800 56,000 44,800 0.8000 0.800 0.800 0.840 0.800 0.800 56,000 0.8000 -6.98%
2025-08-08 0 0.860 0.850 0.860 0.800 0.860 358,300 303,444 0.8469 0.860 0.850 0.860 0.800 0.860 358,300 0.8469 6.17%
2025-08-07 0 0.810 0.770 0.810 0.760 0.820 134,000 103,220 0.7703 0.810 0.770 0.810 0.760 0.820 134,000 0.7703 0.00%
2025-08-06 0 0.810 0.790 0.810 0.600 0.900 677,100 531,688 0.7852 0.810 0.790 0.810 0.600 0.900 677,100 0.7852 34.11%
2025-08-05 0 0.900 0.820 0.980 0.780 0.900 56,500 47,870 0.8473 0.604 0.550 0.658 0.523 0.604 84,189 0.5686 -1.10%
2025-08-04 0 0.182 0.176 0.183 0.175 0.184 460,000 82,520 0.1794 0.611 0.591 0.614 0.587 0.617 137,086 0.6020 -1.62%
2025-08-01 0 0.185 0.172 0.190 0.180 0.185 470,000 86,200 0.1834 0.621 0.577 0.638 0.604 0.621 140,066 0.6154 3.93%
2025-07-31 0 0.178 0.178 0.186 0.177 0.180 252,000 45,040 0.1787 0.597 0.597 0.624 0.594 0.604 75,099 0.5997 -1.11%
2025-07-30 0 0.180 0.167 0.185 0.165 0.180 2,559,500 458,410 0.1791 0.604 0.560 0.621 0.554 0.604 762,765 0.6010 5.88%
2025-07-29 0 0.170 0.166 0.170 0.170 0.170 40,000 6,800 0.1700 0.570 0.557 0.570 0.570 0.570 11,921 0.5704 0.00%
2025-07-28 0 0.170 0.166 0.170 0.166 0.170 542,500 90,200 0.1663 0.570 0.557 0.570 0.557 0.570 161,672 0.5579 0.00%
2025-07-25 0 0.170 0.167 0.180 0.170 0.170 30,000 5,100 0.1700 0.570 0.560 0.604 0.570 0.570 8,940 0.5704 0.00%
2025-07-24 0 0.170 0.170 0.175 0.165 0.165 230,000 38,590 0.1678 0.570 0.570 0.587 0.554 0.554 68,543 0.5630 2.41%
2025-07-23 0 0.166 0.163 0.169 0.162 0.166 383,500 63,086 0.1645 0.557 0.547 0.567 0.544 0.557 114,288 0.5520 0.61%
2025-07-22 0 0.165 0.165 0.169 0.164 0.165 115,000 18,865 0.1640 0.554 0.554 0.567 0.550 0.554 34,272 0.5505 0.61%
2025-07-21 0 0.164 0.164 0.169 0.163 0.165 200,000 32,800 0.1640 0.550 0.550 0.567 0.547 0.554 59,603 0.5503 -2.96%
2025-07-18 0 0.169 0.169 0.173 0.168 0.169 210,000 35,340 0.1683 0.567 0.567 0.581 0.564 0.567 62,583 0.5647 -2.31%
2025-07-17 0 0.173 0.171 0.180 0.167 0.180 388,000 68,464 0.1765 0.581 0.574 0.604 0.560 0.604 115,629 0.5921 -1.14%
2025-07-16 0 0.175 0.170 0.175 0.165 0.175 920,000 156,640 0.1703 0.587 0.570 0.587 0.554 0.587 274,172 0.5713 1.74%
2025-07-15 0 0.172 0.172 0.175 0.162 0.175 780,000 132,840 0.1703 0.577 0.577 0.587 0.544 0.587 232,450 0.5715 -4.97%
2025-07-14 0 0.181 0.174 0.184 - - 0 0 - 0.607 0.584 0.617 - - 0 - 0.00%
2025-07-11 0 0.181 0.174 0.184 - - 0 0 - 0.607 0.584 0.617 - - 0 - 0.00%
2025-07-10 0 0.181 0.174 0.184 - - 0 0 - 0.607 0.584 0.617 - - 0 - 0.00%
2025-07-09 0 0.181 0.174 0.183 - - 0 0 - 0.607 0.584 0.614 - - 0 - 0.00%
2025-07-08 0 0.181 0.174 0.182 0.181 0.181 162,000 29,298 0.1809 0.607 0.584 0.611 0.607 0.607 48,278 0.6069 -1.09%
2025-07-07 0 0.183 0.175 0.184 0.178 0.183 130,000 23,210 0.1785 0.614 0.587 0.617 0.597 0.614 38,742 0.5991 6.40%
2025-07-04 0 0.172 0.172 0.178 0.171 0.184 1,210,000 211,910 0.1751 0.577 0.577 0.597 0.574 0.617 360,596 0.5877 -4.44%
2025-07-03 0 0.180 0.180 0.190 - - 0 0 - 0.604 0.604 0.638 - - 0 - 0.00%
2025-07-02 0 0.180 0.180 0.188 0.175 0.187 201,000 36,192 0.1801 0.604 0.604 0.631 0.587 0.627 59,901 0.6042 0.00%
2025-06-30 0 0.180 0.175 0.188 0.180 0.180 210,000 37,520 0.1787 0.604 0.587 0.631 0.604 0.604 62,583 0.5995 0.00%
2025-06-27 0 0.180 0.176 0.190 0.180 0.186 380,000 68,930 0.1814 0.604 0.591 0.638 0.604 0.624 113,245 0.6087 -3.74%
2025-06-26 0 0.187 0.185 0.187 0.188 0.189 990,000 185,870 0.1877 0.627 0.621 0.627 0.631 0.634 295,033 0.6300 -1.06%
2025-06-25 0 0.189 0.174 0.189 - - 0 0 - 0.634 0.584 0.634 - - 0 - -0.53%
2025-06-24 0 0.190 0.190 0.198 - - 0 0 - 0.638 0.638 0.664 - - 0 - 2.15%
2025-06-23 0 0.186 0.180 0.192 0.185 0.197 480,000 90,500 0.1885 0.624 0.604 0.644 0.621 0.661 143,046 0.6327 -1.06%
2025-06-20 0 0.188 0.188 0.190 0.181 0.199 1,710,000 322,590 0.1886 0.631 0.631 0.638 0.607 0.668 509,603 0.6330 1.62%
2025-06-19 0 0.185 0.174 0.188 0.173 0.186 1,260,500 233,172 0.1850 0.621 0.584 0.631 0.581 0.624 375,646 0.6207 3.93%
2025-06-18 0 0.178 0.173 0.185 0.172 0.178 186,000 32,346 0.1739 0.597 0.581 0.621 0.577 0.597 55,430 0.5835 4.09%
2025-06-17 0 0.171 0.171 0.178 0.170 0.176 500,000 85,980 0.1720 0.574 0.574 0.597 0.570 0.591 149,007 0.5770 -7.57%
2025-06-16 0 0.185 0.176 0.185 0.174 0.185 751,000 133,166 0.1773 0.621 0.591 0.621 0.584 0.621 223,808 0.5950 5.71%
2025-06-13 0 0.175 0.175 0.179 0.175 0.175 32,000 5,580 0.1744 0.587 0.587 0.601 0.587 0.587 9,536 0.5851 -2.23%
2025-06-12 0 0.179 0.175 0.179 - - 500 83 0.1660 0.601 0.587 0.601 - - 149 0.5570 0.00%
2025-06-11 0 0.179 0.175 0.179 0.179 0.181 130,000 23,290 0.1792 0.601 0.587 0.601 0.601 0.607 38,742 0.6012 0.00%
2025-06-10 0 0.179 0.176 0.181 0.176 0.181 570,000 102,700 0.1802 0.601 0.591 0.607 0.591 0.607 169,868 0.6046 0.00%
2025-06-09 0 0.179 0.175 0.179 0.173 0.181 561,000 98,267 0.1752 0.601 0.587 0.601 0.581 0.607 167,185 0.5878 -1.10%
2025-06-06 0 0.181 0.175 0.181 0.173 0.182 881,000 154,695 0.1756 0.607 0.587 0.607 0.581 0.611 262,550 0.5892 4.62%
2025-06-05 0 0.173 0.170 0.178 0.173 0.179 138,000 23,956 0.1736 0.581 0.570 0.597 0.581 0.601 41,126 0.5825 -3.35%
2025-06-04 0 0.179 0.174 0.179 0.180 0.180 100,000 18,000 0.1800 0.601 0.584 0.601 0.604 0.604 29,801 0.6040 -0.56%
2025-06-03 0 0.180 0.179 0.180 0.180 0.182 100,000 18,050 0.1805 0.604 0.601 0.604 0.604 0.611 29,801 0.6057 1.12%
2025-06-02 0 0.178 0.174 0.180 0.178 0.178 150,000 26,700 0.1780 0.597 0.584 0.604 0.597 0.597 44,702 0.5973 -0.56%
2025-05-30 0 0.179 0.177 0.180 - - 1,500 250 0.1667 0.601 0.594 0.604 - - 447 0.5593 0.00%
2025-05-29 0 0.179 0.177 0.179 0.180 0.180 40,000 7,200 0.1800 0.601 0.594 0.601 0.604 0.604 11,921 0.6040 0.00%
2025-05-28 0 0.179 0.179 0.183 0.178 0.184 230,000 41,550 0.1807 0.601 0.601 0.614 0.597 0.617 68,543 0.6062 0.56%
2025-05-27 0 0.178 0.178 0.182 0.178 0.181 116,000 20,918 0.1803 0.597 0.597 0.611 0.597 0.607 34,570 0.6051 -2.20%
2025-05-26 0 0.182 0.183 0.189 0.178 0.190 531,000 96,148 0.1811 0.611 0.614 0.634 0.597 0.638 158,245 0.6076 -4.21%
2025-05-23 0 0.190 0.180 0.190 0.190 0.190 60,000 11,400 0.1900 0.638 0.604 0.638 0.638 0.638 17,881 0.6376 0.00%
2025-05-22 0 0.190 0.188 0.197 0.184 0.188 200,000 37,160 0.1858 0.638 0.631 0.661 0.617 0.631 59,603 0.6235 3.26%
2025-05-21 0 0.184 0.184 0.186 0.184 0.184 260,000 47,840 0.1840 0.617 0.617 0.624 0.617 0.617 77,483 0.6174 2.22%
2025-05-20 0 0.180 0.180 0.186 0.180 0.187 95,000 17,420 0.1834 0.604 0.604 0.624 0.604 0.627 28,311 0.6153 -5.26%
2025-05-19 0 0.190 0.185 0.194 0.184 0.190 560,000 103,190 0.1843 0.638 0.621 0.651 0.617 0.638 166,887 0.6183 3.26%
2025-05-16 0 0.184 0.180 0.190 0.178 0.184 150,000 26,860 0.1791 0.617 0.604 0.638 0.597 0.617 44,702 0.6009 6.36%
2025-05-15 0 0.173 0.171 0.179 0.171 0.173 100,000 17,140 0.1714 0.581 0.574 0.601 0.574 0.581 29,801 0.5751 -6.49%
2025-05-14 0 0.185 0.170 0.189 0.177 0.180 170,000 30,420 0.1789 0.621 0.570 0.634 0.594 0.604 50,662 0.6004 0.54%
2025-05-13 0 0.184 0.170 0.184 0.185 0.185 50,000 9,250 0.1850 0.617 0.570 0.617 0.621 0.621 14,901 0.6208 -0.54%
2025-05-12 0 0.185 0.168 0.185 0.179 0.185 200,000 35,990 0.1800 0.621 0.564 0.621 0.601 0.621 59,603 0.6038 3.35%
2025-05-09 0 0.179 0.179 0.180 - - 0 0 - 0.601 0.601 0.604 - - 0 - 0.00%
2025-05-08 0 0.179 0.176 0.180 0.179 0.180 60,000 10,770 0.1795 0.601 0.591 0.604 0.601 0.604 17,881 0.6023 -1.10%
2025-05-07 0 0.181 0.176 0.185 0.175 0.180 1,155,000 202,905 0.1757 0.607 0.591 0.621 0.587 0.604 344,205 0.5895 1.12%
2025-05-06 0 0.179 0.179 0.191 0.179 0.187 360,000 65,170 0.1810 0.601 0.601 0.641 0.601 0.627 107,285 0.6074 -4.79%
2025-05-02 0 0.188 0.180 0.188 - - 0 0 - 0.631 0.604 0.631 - - 0 - 0.00%
2025-04-30 0 0.188 0.181 0.188 0.188 0.189 92,500 17,365 0.1877 0.631 0.607 0.631 0.631 0.634 27,566 0.6299 -1.05%
2025-04-29 0 0.190 - 0.190 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
2025-04-28 0 0.190 0.188 0.191 0.190 0.191 331,500 63,150 0.1905 0.638 0.631 0.641 0.638 0.641 98,791 0.6392 -0.52%
2025-04-25 0 0.191 0.191 0.200 0.190 0.191 172,000 32,790 0.1906 0.641 0.641 0.671 0.638 0.641 51,258 0.6397 0.53%
2025-04-24 0 0.190 0.184 0.200 0.190 0.192 360,000 68,780 0.1911 0.638 0.617 0.671 0.638 0.644 107,285 0.6411 -1.04%
2025-04-23 0 0.192 0.190 0.200 0.190 0.200 1,255,000 249,825 0.1991 0.644 0.638 0.671 0.638 0.671 374,007 0.6680 0.00%
2025-04-22 0 0.192 0.188 0.198 0.189 0.200 310,500 61,602 0.1984 0.644 0.631 0.664 0.634 0.671 92,533 0.6657 2.13%
2025-04-17 0 0.188 0.188 0.192 0.183 0.186 1,060,000 195,650 0.1846 0.631 0.631 0.644 0.614 0.624 315,894 0.6194 3.30%
2025-04-16 0 0.182 0.182 0.193 0.179 0.180 450,000 80,980 0.1800 0.611 0.611 0.648 0.601 0.604 134,106 0.6039 0.00%
2025-04-15 0 0.182 0.182 0.185 0.173 0.180 80,000 14,240 0.1780 0.611 0.611 0.621 0.581 0.604 23,841 0.5973 0.00%
2025-04-14 0 0.182 0.182 0.185 0.181 0.181 60,500 10,945 0.1809 0.611 0.611 0.621 0.607 0.607 18,030 0.6071 1.11%
2025-04-11 0 0.180 0.180 0.184 0.180 0.180 10,000 1,800 0.1800 0.604 0.604 0.617 0.604 0.604 2,980 0.6040 0.00%
2025-04-10 0 0.180 0.180 0.181 0.179 0.179 200,000 35,800 0.1790 0.604 0.604 0.607 0.601 0.601 59,603 0.6006 0.56%
2025-04-09 0 0.179 0.178 0.179 0.178 0.179 290,000 51,900 0.1790 0.601 0.597 0.601 0.597 0.601 86,424 0.6005 -2.72%
2025-04-08 0 0.184 0.178 0.185 0.177 0.184 260,000 47,620 0.1832 0.617 0.597 0.621 0.594 0.617 77,483 0.6146 2.22%
2025-04-07 0 0.180 0.177 0.193 0.171 0.181 342,500 60,965 0.1780 0.604 0.594 0.648 0.574 0.607 102,070 0.5973 -5.26%
2025-04-03 0 0.190 0.181 0.191 0.180 0.191 260,000 49,230 0.1893 0.638 0.607 0.641 0.604 0.641 77,483 0.6354 -0.52%
2025-04-02 0 0.191 0.191 0.198 0.187 0.192 470,000 89,550 0.1905 0.641 0.641 0.664 0.627 0.644 140,066 0.6393 1.60%
2025-04-01 0 0.188 0.188 0.193 0.186 0.190 433,500 81,658 0.1884 0.631 0.631 0.648 0.624 0.638 129,189 0.6321 -2.08%
2025-03-31 0 0.192 0.180 0.198 - - 0 0 - 0.644 0.604 0.664 - - 0 - 0.00%
2025-03-28 0 0.192 0.186 0.194 0.191 0.192 310,000 59,350 0.1915 0.644 0.624 0.651 0.641 0.644 92,384 0.6424 0.00%
2025-03-27 0 0.192 0.187 0.196 0.186 0.192 450,000 85,191 0.1893 0.644 0.627 0.658 0.624 0.644 134,106 0.6353 3.23%
2025-03-26 0 0.186 0.186 0.207 0.185 0.187 80,000 14,840 0.1855 0.624 0.624 0.695 0.621 0.627 23,841 0.6225 -0.53%
2025-03-25 0 0.187 0.187 0.195 0.185 0.187 430,000 80,050 0.1862 0.627 0.627 0.654 0.621 0.627 128,146 0.6247 -5.56%
2025-03-24 0 0.198 0.185 0.198 0.185 0.198 200,000 38,590 0.1930 0.664 0.621 0.664 0.621 0.664 59,603 0.6475 7.03%
2025-03-21 0 0.185 0.175 0.189 0.170 0.185 1,087,000 190,745 0.1755 0.621 0.587 0.634 0.570 0.621 323,940 0.5888 2.78%
2025-03-20 0 0.180 0.180 0.185 0.180 0.180 120,000 21,600 0.1800 0.604 0.604 0.621 0.604 0.604 35,762 0.6040 1.12%
2025-03-19 0 0.178 0.178 0.185 0.167 0.176 100,000 17,180 0.1718 0.597 0.597 0.621 0.560 0.591 29,801 0.5765 1.14%
2025-03-18 0 0.176 0.176 0.185 0.176 0.182 530,000 95,160 0.1795 0.591 0.591 0.621 0.591 0.611 157,947 0.6025 -5.88%
2025-03-17 0 0.187 0.182 0.187 0.188 0.188 70,000 13,160 0.1880 0.627 0.611 0.627 0.631 0.631 20,861 0.6308 -0.53%
2025-03-14 0 0.188 0.181 0.188 0.191 0.191 40,000 7,640 0.1910 0.631 0.607 0.631 0.641 0.641 11,921 0.6409 -3.09%
2025-03-13 0 0.194 0.183 0.197 0.180 0.204 3,950,000 765,160 0.1937 0.651 0.614 0.661 0.604 0.685 1,177,152 0.6500 8.38%
2025-03-12 0 0.179 0.175 0.180 0.164 0.230 8,976,500 1,773,899 0.1976 0.601 0.587 0.604 0.550 0.772 2,675,116 0.6631 12.58%
2025-03-11 0 0.159 0.159 0.162 0.159 0.159 520,000 82,680 0.1590 0.534 0.534 0.544 0.534 0.534 154,967 0.5335 1.27%
2025-03-10 0 0.157 0.157 0.162 0.155 0.156 410,000 63,930 0.1559 0.527 0.527 0.544 0.520 0.523 122,185 0.5232 1.29%
2025-03-07 0 0.155 0.154 0.160 0.152 0.155 480,000 73,430 0.1530 0.520 0.517 0.537 0.510 0.520 143,046 0.5133 -5.49%
2025-03-06 0 0.164 0.159 0.164 0.164 0.165 360,000 59,080 0.1641 0.550 0.534 0.550 0.550 0.554 107,285 0.5507 2.50%
2025-03-05 0 0.160 0.160 0.165 0.158 0.159 870,000 138,150 0.1588 0.537 0.537 0.554 0.530 0.534 259,272 0.5328 0.63%
2025-03-04 0 0.159 0.152 0.159 0.159 0.159 30,000 4,770 0.1590 0.534 0.510 0.534 0.534 0.534 8,940 0.5335 -1.85%
2025-03-03 0 0.162 0.152 0.162 0.152 0.165 530,000 81,460 0.1537 0.544 0.510 0.544 0.510 0.554 157,947 0.5157 0.00%
2025-02-28 0 0.162 0.151 0.164 - - 0 0 - 0.544 0.507 0.550 - - 0 - 0.00%
2025-02-27 0 0.162 0.160 0.164 0.160 0.162 212,000 34,120 0.1609 0.544 0.537 0.550 0.537 0.544 63,179 0.5401 0.00%
2025-02-26 0 0.162 0.160 0.165 0.162 0.164 510,000 83,490 0.1637 0.544 0.537 0.554 0.544 0.550 151,987 0.5493 -0.61%
2025-02-25 0 0.163 0.163 0.174 0.158 0.162 60,000 9,620 0.1603 0.547 0.547 0.584 0.530 0.544 17,881 0.5380 -6.32%
2025-02-24 0 0.174 0.160 0.176 0.159 0.176 202,000 33,571 0.1662 0.584 0.537 0.591 0.534 0.591 60,199 0.5577 -2.25%
2025-02-21 0 0.178 0.159 0.178 - - 0 0 - 0.597 0.534 0.597 - - 0 - 0.00%
2025-02-20 0 0.178 0.154 0.178 - - 0 0 - 0.597 0.517 0.597 - - 0 - -0.56%
2025-02-19 0 0.179 0.162 0.179 0.153 0.179 80,000 12,680 0.1585 0.601 0.544 0.601 0.513 0.601 23,841 0.5319 2.87%
2025-02-18 0 0.174 0.152 0.175 - - 0 0 - 0.584 0.510 0.587 - - 0 - 0.00%
2025-02-17 0 0.174 0.153 0.175 0.174 0.174 190,000 33,060 0.1740 0.584 0.513 0.587 0.584 0.584 56,623 0.5839 0.00%
2025-02-14 0 0.174 - 0.174 0.178 0.178 20,500 3,638 0.1775 0.584 - 0.584 0.597 0.597 6,109 0.5955 -2.79%
2025-02-13 0 0.179 0.163 0.179 - - 0 0 - 0.601 0.547 0.601 - - 0 - 0.00%
2025-02-12 0 0.179 0.165 0.179 0.179 0.180 250,000 44,970 0.1799 0.601 0.554 0.601 0.601 0.604 74,503 0.6036 5.29%
2025-02-11 0 0.170 0.160 0.188 0.169 0.170 150,000 25,430 0.1695 0.570 0.537 0.631 0.567 0.570 44,702 0.5689 0.00%
2025-02-10 0 0.170 0.160 0.187 0.170 0.170 10,000 1,700 0.1700 0.570 0.537 0.627 0.570 0.570 2,980 0.5704 0.00%
2025-02-07 0 0.170 0.170 0.185 0.162 0.166 170,000 28,070 0.1651 0.570 0.570 0.621 0.544 0.557 50,662 0.5541 0.00%
2025-02-06 0 0.170 0.170 0.180 - - 0 0 - 0.570 0.570 0.604 - - 0 - 0.00%
2025-02-05 0 0.170 0.165 0.170 0.165 0.170 70,000 11,600 0.1657 0.570 0.554 0.570 0.554 0.570 20,861 0.5561 -10.05%
2025-02-04 0 0.189 0.165 0.189 0.189 0.189 10,000 1,890 0.1890 0.634 0.554 0.634 0.634 0.634 2,980 0.6342 8.00%
2025-02-03 0 0.175 0.172 0.180 0.167 0.180 220,000 37,410 0.1700 0.587 0.577 0.604 0.560 0.604 65,563 0.5706 -2.78%
2025-01-28 0 0.180 0.163 0.185 - - 0 0 - 0.604 0.547 0.621 - - 0 - 0.00%
2025-01-27 0 0.180 0.170 0.180 - - 0 0 - 0.604 0.570 0.604 - - 0 - 0.00%
2025-01-24 0 0.180 0.172 0.180 - - 0 0 - 0.604 0.577 0.604 - - 0 - 0.00%
2025-01-23 0 0.180 0.173 0.185 - - 0 0 - 0.604 0.581 0.621 - - 0 - 0.00%
2025-01-22 0 0.180 0.175 0.186 0.176 0.188 360,000 66,810 0.1856 0.604 0.587 0.624 0.591 0.631 107,285 0.6227 -1.10%
2025-01-21 0 0.182 0.179 0.182 0.183 0.183 50,000 9,050 0.1810 0.611 0.601 0.611 0.614 0.614 14,901 0.6074 1.68%
2025-01-20 0 0.179 0.158 0.179 0.179 0.179 160,000 28,640 0.1790 0.601 0.530 0.601 0.601 0.601 47,682 0.6006 -0.56%
2025-01-17 0 0.180 0.172 0.180 0.172 0.180 160,000 27,650 0.1728 0.604 0.577 0.604 0.577 0.604 47,682 0.5799 3.45%
2025-01-16 0 0.174 0.174 0.177 0.170 0.182 951,000 169,246 0.1780 0.584 0.584 0.594 0.570 0.611 283,411 0.5972 -2.25%
2025-01-15 0 0.178 0.177 0.180 0.161 0.190 285,000 49,255 0.1728 0.597 0.594 0.604 0.540 0.638 84,934 0.5799 -6.32%
2025-01-14 0 0.190 0.181 0.190 0.173 0.190 1,197,000 219,740 0.1836 0.638 0.607 0.638 0.581 0.638 356,722 0.6160 12.43%
2025-01-13 0 0.169 0.169 0.171 0.155 0.173 587,500 97,265 0.1656 0.567 0.567 0.574 0.520 0.581 175,083 0.5555 16.55%
2025-01-10 0 0.145 0.145 0.157 0.145 0.161 71,000 10,770 0.1517 0.487 0.487 0.527 0.487 0.540 21,159 0.5090 -8.23%
2025-01-09 0 0.158 0.158 0.164 0.157 0.165 250,000 40,210 0.1608 0.530 0.530 0.550 0.527 0.554 74,503 0.5397 -4.24%
2025-01-08 0 0.165 0.163 0.169 0.159 0.180 1,110,000 184,690 0.1664 0.554 0.547 0.567 0.534 0.604 330,795 0.5583 -10.81%
2025-01-07 0 0.185 0.180 0.186 0.160 0.185 1,720,000 300,750 0.1749 0.621 0.604 0.624 0.537 0.621 512,583 0.5867 18.59%
2025-01-06 0 0.156 0.156 0.159 0.142 0.159 1,330,000 200,040 0.1504 0.523 0.523 0.534 0.476 0.534 396,358 0.5047 9.86%
2025-01-03 0 0.142 0.138 0.146 0.136 0.145 340,000 48,290 0.1420 0.476 0.463 0.490 0.456 0.487 101,325 0.4766 -4.05%
2025-01-02 0 0.148 0.148 0.155 0.129 0.160 3,945,000 582,770 0.1477 0.497 0.497 0.520 0.433 0.537 1,175,662 0.4957 21.31%
2024-12-31 0 0.122 0.122 0.125 0.122 0.122 21,000 2,545 0.1212 0.409 0.409 0.419 0.409 0.409 6,258 0.4067 0.00%
2024-12-30 0 0.122 0.122 0.126 0.118 0.122 230,000 27,540 0.1197 0.409 0.409 0.423 0.396 0.409 68,543 0.4018 0.00%
2024-12-27 0 0.122 0.122 0.125 0.120 0.122 440,000 53,370 0.1213 0.409 0.409 0.419 0.403 0.409 131,126 0.4070 1.67%
2024-12-24 0 0.120 0.118 0.120 0.118 0.120 190,000 22,510 0.1185 0.403 0.396 0.403 0.396 0.403 56,623 0.3975 -1.64%
2024-12-23 0 0.122 0.122 0.123 0.120 0.123 1,730,000 211,710 0.1224 0.409 0.409 0.413 0.403 0.413 515,563 0.4106 -6.15%
2024-12-20 0 0.130 0.124 0.130 0.118 0.130 4,070,000 506,410 0.1244 0.436 0.416 0.436 0.396 0.436 1,212,914 0.4175 -7.14%
2024-12-19 0 0.140 0.129 0.141 0.137 0.142 370,000 51,940 0.1404 0.470 0.433 0.473 0.460 0.476 110,265 0.4710 2.19%
2024-12-18 0 0.137 0.131 0.137 0.129 0.137 70,000 9,310 0.1330 0.460 0.440 0.460 0.433 0.460 20,861 0.4463 -2.14%
2024-12-17 0 0.140 0.131 0.140 0.140 0.142 120,000 16,930 0.1411 0.470 0.440 0.470 0.470 0.476 35,762 0.4734 1.45%
2024-12-16 0 0.138 0.130 0.140 0.135 0.138 90,000 12,380 0.1376 0.463 0.436 0.470 0.453 0.463 26,821 0.4616 2.22%
2024-12-13 0 0.135 0.135 0.137 0.127 0.132 810,000 105,240 0.1299 0.453 0.453 0.460 0.426 0.443 241,391 0.4360 -0.74%
2024-12-12 0 0.136 0.134 0.137 0.136 0.136 30,000 4,090 0.1363 0.456 0.450 0.460 0.456 0.456 8,940 0.4575 0.00%
2024-12-11 0 0.136 0.134 0.136 0.136 0.137 290,000 39,520 0.1363 0.456 0.450 0.456 0.456 0.460 86,424 0.4573 0.74%
2024-12-10 0 0.135 0.134 0.135 0.134 0.145 1,100,000 149,100 0.1355 0.453 0.450 0.453 0.450 0.487 327,815 0.4548 -4.93%
2024-12-09 0 0.142 0.142 0.145 0.142 0.142 79,500 11,222 0.1412 0.476 0.476 0.487 0.476 0.476 23,692 0.4737 -1.39%
2024-12-06 0 0.144 0.137 0.144 0.143 0.144 150,000 21,550 0.1437 0.483 0.460 0.483 0.480 0.483 44,702 0.4821 5.88%
2024-12-05 0 0.136 0.136 0.145 - - 0 0 - 0.456 0.456 0.487 - - 0 - 2.26%
2024-12-04 0 0.133 0.133 0.145 0.133 0.133 70,000 9,310 0.1330 0.446 0.446 0.487 0.446 0.446 20,861 0.4463 -1.48%
2024-12-03 0 0.135 0.133 0.145 0.133 0.135 360,000 47,900 0.1331 0.453 0.446 0.487 0.446 0.453 107,285 0.4465 -1.46%
2024-12-02 0 0.137 0.134 0.145 0.136 0.137 130,000 17,800 0.1369 0.460 0.450 0.487 0.456 0.460 38,742 0.4595 3.79%
2024-11-29 0 0.132 0.132 0.138 0.132 0.139 950,000 128,160 0.1349 0.443 0.443 0.463 0.443 0.466 283,113 0.4527 -2.94%
2024-11-28 0 0.136 0.135 0.145 0.135 0.145 350,000 47,920 0.1369 0.456 0.453 0.487 0.453 0.487 104,305 0.4594 -2.16%
2024-11-27 0 0.139 0.139 0.140 0.134 0.150 580,000 81,960 0.1413 0.466 0.466 0.470 0.450 0.503 172,848 0.4742 -6.08%
2024-11-26 0 0.148 0.146 0.150 0.146 0.168 1,430,000 218,120 0.1525 0.497 0.490 0.503 0.490 0.564 426,159 0.5118 -8.07%
2024-11-25 0 0.161 0.161 0.163 0.161 0.173 550,000 90,810 0.1651 0.540 0.540 0.547 0.540 0.581 163,907 0.5540 -7.47%
2024-11-22 0 0.174 0.165 0.177 0.165 0.178 1,100,000 185,070 0.1682 0.584 0.554 0.594 0.554 0.597 327,815 0.5646 1.75%
2024-11-21 0 0.171 0.171 0.181 0.170 0.181 3,430,000 586,850 0.1711 0.574 0.574 0.607 0.570 0.607 1,022,185 0.5741 -5.52%
2024-11-20 0 0.181 0.178 0.181 0.176 0.198 2,810,000 517,250 0.1841 0.607 0.597 0.607 0.591 0.664 837,417 0.6177 -2.69%
2024-11-19 0 0.186 0.165 0.199 0.175 0.195 720,000 132,970 0.1847 0.624 0.554 0.668 0.587 0.654 214,570 0.6197 -7.00%
2024-11-18 0 0.200 0.200 0.210 0.194 0.214 180,000 37,070 0.2059 0.671 0.671 0.705 0.651 0.718 53,642 0.6911 0.00%
2024-11-15 0 0.200 0.191 0.202 0.200 0.203 670,000 134,320 0.2005 0.671 0.641 0.678 0.671 0.681 199,669 0.6727 -5.21%
2024-11-14 0 0.211 0.201 0.211 0.211 0.214 150,000 31,950 0.2130 0.708 0.674 0.708 0.708 0.718 44,702 0.7147 -1.86%
2024-11-13 0 0.215 0.201 0.215 0.216 0.216 70,000 15,120 0.2160 0.721 0.674 0.721 0.725 0.725 20,861 0.7248 -0.46%
2024-11-12 0 0.216 0.201 0.216 0.202 0.217 80,000 17,200 0.2150 0.725 0.674 0.725 0.678 0.728 23,841 0.7214 -0.46%
2024-11-11 0 0.217 0.200 0.217 0.200 0.220 350,000 74,190 0.2120 0.728 0.671 0.728 0.671 0.738 104,305 0.7113 4.83%
2024-11-08 0 0.207 0.197 0.206 0.209 0.210 100,000 20,930 0.2093 0.695 0.661 0.691 0.701 0.705 29,801 0.7023 1.97%
2024-11-07 0 0.203 0.200 0.203 0.194 0.210 231,500 46,473 0.2007 0.681 0.671 0.681 0.651 0.705 68,990 0.6736 -7.73%
2024-11-06 0 0.220 0.192 0.220 0.220 0.220 10,000 2,200 0.2200 0.738 0.644 0.738 0.738 0.738 2,980 0.7382 6.28%
2024-11-05 0 0.207 0.205 0.215 0.190 0.208 463,000 92,051 0.1988 0.695 0.688 0.721 0.638 0.698 137,980 0.6671 -3.72%
2024-11-04 0 0.215 0.187 0.220 - - 0 0 - 0.721 0.627 0.738 - - 0 - 0.00%
2024-11-01 0 0.215 0.205 0.217 0.205 0.215 100,000 20,600 0.2060 0.721 0.688 0.728 0.688 0.721 29,801 0.6912 -0.92%
2024-10-31 0 0.217 0.205 0.217 0.204 0.219 100,000 20,730 0.2073 0.728 0.688 0.728 0.685 0.735 29,801 0.6956 4.33%
2024-10-30 0 0.208 0.203 0.213 0.206 0.208 170,000 35,100 0.2065 0.698 0.681 0.715 0.691 0.698 50,662 0.6928 -2.35%
2024-10-29 0 0.213 0.213 0.215 0.210 0.215 222,500 46,755 0.2101 0.715 0.715 0.721 0.705 0.721 66,308 0.7051 -1.84%
2024-10-28 0 0.217 0.210 0.218 0.210 0.217 260,000 54,670 0.2103 0.728 0.705 0.732 0.705 0.728 77,483 0.7056 -0.46%
2024-10-25 0 0.218 0.218 0.221 0.210 0.222 120,000 26,410 0.2201 0.732 0.732 0.742 0.705 0.745 35,762 0.7385 -1.80%
2024-10-24 0 0.222 0.210 0.222 0.219 0.222 220,000 48,580 0.2208 0.745 0.705 0.745 0.735 0.745 65,563 0.7410 1.37%
2024-10-23 0 0.219 0.203 0.220 0.207 0.220 140,000 30,400 0.2171 0.735 0.681 0.738 0.695 0.738 41,722 0.7286 -0.45%
2024-10-22 0 0.220 0.212 0.220 0.211 0.224 320,000 70,860 0.2214 0.738 0.711 0.738 0.708 0.752 95,364 0.7430 0.00%
2024-10-21 0 0.220 0.210 0.220 0.210 0.220 210,000 44,710 0.2129 0.738 0.705 0.738 0.705 0.738 62,583 0.7144 3.29%
2024-10-18 0 0.213 0.207 0.213 0.203 0.217 3,920,000 845,220 0.2156 0.715 0.695 0.715 0.681 0.728 1,168,212 0.7235 3.90%
2024-10-17 0 0.205 0.205 0.208 0.203 0.210 125,500 26,119 0.2081 0.688 0.688 0.698 0.681 0.705 37,401 0.6984 -1.44%
2024-10-16 0 0.208 0.208 0.218 - - 0 0 - 0.698 0.698 0.732 - - 0 - 0.00%
2024-10-15 0 0.208 0.208 0.216 0.208 0.220 1,032,000 222,060 0.2152 0.698 0.698 0.725 0.698 0.738 307,550 0.7220 2.46%
2024-10-14 0 0.203 0.200 0.214 0.203 0.230 530,000 116,520 0.2198 0.681 0.671 0.718 0.681 0.772 157,947 0.7377 -5.58%
2024-10-10 0 0.215 0.212 0.220 0.190 0.215 1,480,000 308,260 0.2083 0.721 0.711 0.738 0.638 0.721 441,060 0.6989 13.76%
2024-10-09 0 0.189 0.181 0.189 0.180 0.221 1,830,000 348,660 0.1905 0.634 0.607 0.634 0.604 0.742 545,364 0.6393 -17.83%
2024-10-08 0 0.230 0.215 0.235 0.215 0.260 2,000,000 464,970 0.2325 0.772 0.721 0.789 0.721 0.872 596,026 0.7801 -7.63%
2024-10-07 0 0.249 0.243 0.249 0.201 0.260 6,925,000 1,677,115 0.2422 0.836 0.815 0.836 0.674 0.872 2,063,742 0.8127 22.06%
2024-10-04 0 0.204 0.199 0.204 0.191 0.205 941,000 185,486 0.1971 0.685 0.668 0.685 0.641 0.688 280,430 0.6614 2.00%
2024-10-03 0 0.200 0.195 0.200 0.191 0.204 1,172,500 234,817 0.2003 0.671 0.654 0.671 0.641 0.685 349,421 0.6720 -1.96%
2024-10-02 0 0.204 0.200 0.205 0.181 0.205 1,110,000 219,800 0.1980 0.685 0.671 0.688 0.607 0.688 330,795 0.6645 13.33%
2024-09-30 0 0.180 0.178 0.185 0.175 0.185 810,500 146,453 0.1807 0.604 0.597 0.621 0.587 0.621 241,540 0.6063 -2.70%
2024-09-27 0 0.185 0.184 0.185 0.181 0.185 512,500 94,315 0.1840 0.621 0.617 0.621 0.607 0.621 152,732 0.6175 2.21%
2024-09-26 0 0.181 0.179 0.182 0.179 0.184 370,000 67,690 0.1829 0.607 0.601 0.611 0.601 0.617 110,265 0.6139 -4.74%
2024-09-25 0 0.190 0.183 0.193 0.185 0.195 380,000 72,970 0.1920 0.638 0.614 0.648 0.621 0.654 113,245 0.6444 2.70%
2024-09-24 0 0.185 0.179 0.185 0.175 0.185 660,000 118,230 0.1791 0.621 0.601 0.621 0.587 0.621 196,689 0.6011 2.78%
2024-09-23 0 0.180 0.170 0.180 0.179 0.180 40,000 7,190 0.1798 0.604 0.570 0.604 0.601 0.604 11,921 0.6032 0.00%
2024-09-20 0 0.180 0.180 0.185 0.176 0.200 50,000 9,200 0.1840 0.604 0.604 0.621 0.591 0.671 14,901 0.6174 1.69%
2024-09-19 0 0.177 - 0.177 0.177 0.180 290,000 51,700 0.1783 0.594 - 0.594 0.594 0.604 86,424 0.5982 -1.12%
2024-09-17 0 0.179 - 0.183 - - 0 0 - 0.601 - 0.614 - - 0 - 0.00%
2024-09-16 0 0.179 0.176 0.179 0.176 0.179 90,000 15,930 0.1770 0.601 0.591 0.601 0.591 0.601 26,821 0.5939 -0.56%
2024-09-13 0 0.180 0.170 0.180 0.170 0.181 340,000 59,750 0.1757 0.604 0.570 0.604 0.570 0.607 101,325 0.5897 0.00%
2024-09-12 0 0.180 0.179 0.185 0.179 0.186 70,000 12,620 0.1803 0.604 0.601 0.621 0.601 0.624 20,861 0.6050 -5.26%
2024-09-11 0 0.190 0.186 0.193 - - 0 0 - 0.638 0.624 0.648 - - 0 - -1.55%
2024-09-10 0 0.193 0.186 0.199 - - 0 0 - 0.648 0.624 0.668 - - 0 - 0.00%
2024-09-09 0 0.193 0.186 0.193 - - 0 0 - 0.648 0.624 0.648 - - 0 - 0.00%
2024-09-05 0 0.193 0.188 0.194 0.193 0.194 120,000 23,180 0.1932 0.648 0.631 0.651 0.648 0.651 35,762 0.6482 -0.52%
2024-09-04 0 0.194 0.186 0.195 0.188 0.190 290,000 54,800 0.1890 0.651 0.624 0.654 0.631 0.638 86,424 0.6341 -1.52%
2024-09-03 0 0.197 0.197 0.200 0.197 0.197 70,000 13,790 0.1970 0.661 0.661 0.671 0.661 0.661 20,861 0.6610 -0.51%
2024-09-02 0 0.198 0.186 0.199 0.171 0.201 560,000 111,610 0.1993 0.664 0.624 0.668 0.574 0.674 166,887 0.6688 -1.00%
2024-08-30 0 0.200 0.200 0.205 0.197 0.201 421,500 84,212 0.1998 0.671 0.671 0.688 0.661 0.674 125,613 0.6704 -2.44%
2024-08-29 0 0.205 0.195 0.208 0.205 0.205 80,000 16,400 0.2050 0.688 0.654 0.698 0.688 0.688 23,841 0.6879 0.00%
2024-08-28 0 0.205 0.200 0.205 0.200 0.209 90,000 18,360 0.2040 0.688 0.671 0.688 0.671 0.701 26,821 0.6845 0.49%
2024-08-27 0 0.204 0.200 0.204 0.199 0.205 180,000 36,060 0.2003 0.685 0.671 0.685 0.668 0.688 53,642 0.6722 2.00%
2024-08-26 0 0.200 0.200 0.205 0.196 0.201 300,000 59,880 0.1996 0.671 0.671 0.688 0.658 0.674 89,404 0.6698 -2.91%
2024-08-23 0 0.206 0.206 0.213 0.203 0.210 220,000 45,800 0.2082 0.691 0.691 0.715 0.681 0.705 65,563 0.6986 -1.90%
2024-08-22 0 0.210 0.204 0.211 0.200 0.210 160,000 32,300 0.2019 0.705 0.685 0.708 0.671 0.705 47,682 0.6774 0.96%
2024-08-21 0 0.208 0.205 0.208 0.205 0.210 620,000 128,650 0.2075 0.698 0.688 0.698 0.688 0.705 184,768 0.6963 -3.70%
2024-08-20 0 0.216 0.203 0.216 0.220 0.220 210,000 46,200 0.2200 0.725 0.681 0.725 0.738 0.738 62,583 0.7382 2.86%
2024-08-19 0 0.210 0.200 0.215 0.210 0.210 70,000 14,700 0.2100 0.705 0.671 0.721 0.705 0.705 20,861 0.7047 0.00%
2024-08-16 0 0.210 0.203 0.210 0.201 0.210 120,000 24,210 0.2018 0.705 0.681 0.705 0.674 0.705 35,762 0.6770 2.44%
2024-08-15 0 0.205 0.205 0.207 0.205 0.208 282,500 58,615 0.2075 0.688 0.688 0.695 0.688 0.698 84,189 0.6962 0.00%
2024-08-14 0 0.205 0.201 0.211 0.201 0.206 260,000 52,370 0.2014 0.688 0.674 0.708 0.674 0.691 77,483 0.6759 0.49%
2024-08-13 0 0.204 0.198 0.218 0.196 0.204 140,000 28,240 0.2017 0.685 0.664 0.732 0.658 0.685 41,722 0.6769 0.00%
2024-08-12 0 0.204 0.200 0.205 0.200 0.211 620,000 127,520 0.2057 0.685 0.671 0.688 0.671 0.708 184,768 0.6902 -2.86%
2024-08-09 0 0.210 - 0.210 0.209 0.210 140,000 29,350 0.2096 0.705 - 0.705 0.701 0.705 41,722 0.7035 0.48%
2024-08-08 0 0.209 0.201 0.208 0.201 0.209 220,000 44,730 0.2033 0.701 0.674 0.698 0.674 0.701 65,563 0.6822 -1.42%
2024-08-07 0 0.212 0.210 0.219 0.206 0.211 120,000 25,220 0.2102 0.711 0.705 0.735 0.691 0.708 35,762 0.7052 2.91%
2024-08-06 0 0.206 0.200 0.219 0.201 0.220 170,000 35,530 0.2090 0.691 0.671 0.735 0.674 0.738 50,662 0.7013 -4.19%
2024-08-05 0 0.215 0.215 0.219 0.211 0.224 250,000 54,660 0.2186 0.721 0.721 0.735 0.708 0.752 74,503 0.7337 -4.44%
2024-08-02 0 0.225 0.219 0.225 0.219 0.227 290,000 64,520 0.2225 0.755 0.735 0.755 0.735 0.762 86,424 0.7466 2.27%
2024-08-01 0 0.220 0.219 0.228 0.219 0.221 300,000 65,950 0.2198 0.738 0.735 0.765 0.735 0.742 89,404 0.7377 -1.79%
2024-07-31 0 0.224 0.223 0.225 0.223 0.231 510,000 116,200 0.2278 0.752 0.748 0.755 0.748 0.775 151,987 0.7645 -2.61%
2024-07-30 0 0.230 0.228 0.234 0.221 0.237 1,110,000 257,840 0.2323 0.772 0.765 0.785 0.742 0.795 330,795 0.7795 1.77%
2024-07-29 0 0.226 0.226 0.234 0.220 0.229 560,000 124,560 0.2224 0.758 0.758 0.785 0.738 0.768 166,887 0.7464 0.00%
2024-07-26 0 0.226 0.222 0.227 0.222 0.231 300,000 67,540 0.2251 0.758 0.745 0.762 0.745 0.775 89,404 0.7554 -0.88%
2024-07-25 0 0.228 0.221 0.236 0.220 0.229 280,000 62,580 0.2235 0.765 0.742 0.792 0.738 0.768 83,444 0.7500 3.17%
2024-07-24 0 0.221 0.220 0.224 0.216 0.220 110,000 24,080 0.2189 0.742 0.738 0.752 0.725 0.738 32,781 0.7346 0.45%
2024-07-23 0 0.220 0.220 0.226 0.216 0.226 1,470,000 322,760 0.2196 0.738 0.738 0.758 0.725 0.758 438,079 0.7368 -2.22%
2024-07-22 0 0.225 0.218 0.231 0.225 0.250 3,020,000 717,830 0.2377 0.755 0.732 0.775 0.755 0.839 900,000 0.7976 -5.86%
2024-07-19 0 0.239 0.239 0.245 0.223 0.248 2,326,000 561,350 0.2413 0.802 0.802 0.822 0.748 0.832 693,179 0.8098 5.75%
2024-07-18 0 0.226 0.226 0.231 0.225 0.280 8,370,000 2,048,330 0.2447 0.758 0.758 0.775 0.755 0.940 2,494,371 0.8212 -16.30%
2024-07-17 0 0.270 0.270 0.275 0.196 0.270 15,330,000 3,626,790 0.2366 0.906 0.906 0.923 0.658 0.906 4,568,543 0.7939 38.46%
2024-07-16 0 0.195 0.189 0.200 0.174 0.209 3,410,000 668,300 0.1960 0.654 0.634 0.671 0.584 0.701 1,016,225 0.6576 10.17%
2024-07-15 0 0.177 0.171 0.181 0.172 0.182 210,000 37,430 0.1782 0.594 0.574 0.607 0.577 0.611 62,583 0.5981 -2.75%
2024-07-12 0 0.182 0.176 0.182 0.175 0.182 300,000 53,210 0.1774 0.611 0.591 0.611 0.587 0.611 89,404 0.5952 1.11%
2024-07-11 0 0.180 0.180 0.181 0.173 0.180 330,000 58,450 0.1771 0.604 0.604 0.607 0.581 0.604 98,344 0.5943 0.56%
2024-07-10 0 0.179 0.171 0.179 0.176 0.191 2,857,800 517,984 0.1813 0.601 0.574 0.601 0.591 0.641 851,662 0.6082 0.00%
2024-07-09 0 0.179 0.175 0.189 0.177 0.190 350,000 64,020 0.1829 0.601 0.587 0.634 0.594 0.638 104,305 0.6138 -5.29%
2024-07-08 0 0.189 0.183 0.190 0.180 0.196 1,780,000 331,510 0.1862 0.634 0.614 0.638 0.604 0.658 530,464 0.6249 2.72%
2024-07-05 0 0.184 0.180 0.184 0.181 0.185 1,280,000 236,600 0.1848 0.617 0.604 0.617 0.607 0.621 381,457 0.6203 2.22%
2024-07-04 0 0.180 0.178 0.182 0.177 0.185 1,370,000 248,270 0.1812 0.604 0.597 0.611 0.594 0.621 408,278 0.6081 1.69%
2024-07-03 0 0.177 0.175 0.179 0.169 0.177 1,660,000 285,320 0.1719 0.594 0.587 0.601 0.567 0.594 494,702 0.5768 1.14%
2024-07-02 0 0.175 0.174 0.177 0.166 0.188 2,086,000 373,676 0.1791 0.587 0.584 0.594 0.557 0.631 621,656 0.6011 -7.89%
2024-06-28 0 0.190 0.185 0.190 0.189 0.192 920,000 175,100 0.1903 0.638 0.621 0.638 0.634 0.644 274,172 0.6386 -1.55%
2024-06-27 0 0.193 0.193 0.197 0.180 0.200 760,000 147,210 0.1937 0.648 0.648 0.661 0.604 0.671 226,490 0.6500 -4.46%
2024-06-26 0 0.202 0.195 0.203 0.199 0.205 520,000 104,570 0.2011 0.678 0.654 0.681 0.668 0.688 154,967 0.6748 1.51%
2024-06-25 0 0.199 0.196 0.199 0.195 0.218 2,580,000 522,840 0.2027 0.668 0.658 0.668 0.654 0.732 768,874 0.6800 -3.40%
2024-06-24 0 0.206 0.206 0.210 0.203 0.211 2,270,500 469,919 0.2070 0.691 0.691 0.705 0.681 0.708 676,639 0.6945 -2.37%
2024-06-21 0 0.211 0.208 0.211 0.203 0.214 1,625,000 341,530 0.2102 0.708 0.698 0.708 0.681 0.718 484,272 0.7052 0.48%
2024-06-20 0 0.210 0.210 0.212 0.210 0.218 1,700,000 359,210 0.2113 0.705 0.705 0.711 0.705 0.732 506,623 0.7090 -5.83%
2024-06-19 0 0.223 0.217 0.225 0.212 0.235 3,840,000 851,960 0.2219 0.748 0.728 0.755 0.711 0.789 1,144,371 0.7445 3.72%
2024-06-18 0 0.215 0.211 0.216 0.210 0.222 1,020,000 220,590 0.2163 0.721 0.708 0.725 0.705 0.745 303,974 0.7257 -0.46%
2024-06-17 0 0.216 0.215 0.216 0.211 0.229 1,320,000 288,660 0.2187 0.725 0.721 0.725 0.708 0.768 393,377 0.7338 -6.49%
2024-06-14 0 0.231 0.226 0.234 0.221 0.236 1,600,000 363,170 0.2270 0.775 0.758 0.785 0.742 0.792 476,821 0.7616 1.76%
2024-06-13 0 0.227 0.222 0.227 0.222 0.228 1,613,000 361,577 0.2242 0.762 0.745 0.762 0.745 0.765 480,695 0.7522 0.00%
2024-06-12 0 0.227 0.224 0.227 0.220 0.233 1,790,000 403,290 0.2253 0.762 0.752 0.762 0.738 0.782 533,444 0.7560 -2.99%
2024-06-11 0 0.234 0.232 0.236 0.230 0.255 2,910,000 697,940 0.2398 0.785 0.778 0.792 0.772 0.856 867,219 0.8048 -6.02%
2024-06-07 0 0.249 0.249 0.250 0.211 0.255 12,522,500 3,008,470 0.2402 0.836 0.836 0.839 0.708 0.856 3,731,871 0.8062 16.36%
2024-06-06 0 0.214 0.211 0.214 0.210 0.219 3,260,000 692,720 0.2125 0.718 0.708 0.718 0.705 0.735 971,523 0.7130 -2.28%
2024-06-05 0 0.219 0.218 0.221 0.217 0.227 3,190,000 706,430 0.2215 0.735 0.732 0.742 0.728 0.762 950,662 0.7431 -4.78%
2024-06-04 0 0.230 0.227 0.232 0.222 0.235 1,950,000 447,940 0.2297 0.772 0.762 0.778 0.745 0.789 581,126 0.7708 0.88%
2024-06-03 0 0.228 0.226 0.228 0.215 0.247 7,810,000 1,811,990 0.2320 0.765 0.758 0.765 0.721 0.829 2,327,483 0.7785 -8.43%
2024-05-31 0 0.249 0.248 0.249 0.247 0.260 3,790,000 951,300 0.2510 0.836 0.832 0.836 0.829 0.872 1,129,470 0.8423 -0.40%
2024-05-30 0 0.250 0.247 0.250 0.245 0.275 8,330,000 2,127,040 0.2553 0.839 0.829 0.839 0.822 0.923 2,482,450 0.8568 0.40%
2024-05-29 0 0.249 0.247 0.249 0.235 0.280 22,900,000 5,665,560 0.2474 0.836 0.829 0.836 0.789 0.940 6,824,503 0.8302 -9.45%
2024-05-28 0 0.275 0.275 0.285 0.275 0.500 34,960,000 11,664,750 0.3337 0.923 0.923 0.956 0.923 1.678 10,418,543 1.1196 -46.08%
2024-05-27 0 0.510 0.500 0.510 0.500 0.640 12,520,000 7,223,900 0.5770 1.711 1.678 1.711 1.678 2.148 3,731,126 1.9361 -19.05%
2024-05-24 0 0.630 0.630 0.640 0.630 0.700 38,720,000 25,628,300 0.6619 2.114 2.114 2.148 2.114 2.349 11,539,073 2.2210 -7.35%
2024-05-23 0 0.680 0.650 0.680 0.650 0.700 1,080,000 725,900 0.6721 2.282 2.181 2.282 2.181 2.349 321,854 2.2554 4.62%
2024-05-22 0 0.650 0.640 0.690 0.630 0.700 1,994,499 1,302,719 0.6532 2.181 2.148 2.315 2.114 2.349 594,387 2.1917 -4.41%
2024-05-21 0 0.680 0.670 0.680 0.660 0.750 4,430,000 3,072,545 0.6936 2.282 2.248 2.282 2.215 2.517 1,320,199 2.3273 -9.33%
2024-05-20 0 0.750 0.750 0.760 0.730 0.770 4,250,000 3,175,600 0.7472 2.517 2.517 2.550 2.450 2.584 1,266,556 2.5073 -2.60%
2024-05-17 0 0.770 0.760 0.770 0.740 0.770 2,260,000 1,715,300 0.7590 2.584 2.550 2.584 2.483 2.584 673,510 2.5468 1.32%
2024-05-16 0 0.760 0.740 0.750 0.750 0.770 528,000 403,760 0.7647 2.550 2.483 2.517 2.517 2.584 157,351 2.5660 -1.30%
2024-05-14 0 0.770 0.760 0.770 0.730 0.770 880,000 661,100 0.7513 2.584 2.550 2.584 2.450 2.584 262,252 2.5209 1.32%
2024-05-13 0 0.760 0.740 0.760 0.740 0.770 472,500 358,700 0.7592 2.550 2.483 2.550 2.483 2.584 140,811 2.5474 -1.30%
2024-05-10 0 0.770 0.760 0.780 0.770 0.780 1,421,500 1,107,210 0.7789 2.584 2.550 2.617 2.584 2.617 423,626 2.6137 0.00%
2024-05-09 0 0.770 0.760 0.780 0.760 0.780 970,000 747,700 0.7708 2.584 2.550 2.617 2.550 2.617 289,073 2.5865 1.32%
2024-05-08 0 0.760 0.760 0.770 0.760 0.780 680,000 525,500 0.7728 2.550 2.550 2.584 2.550 2.617 202,649 2.5932 0.00%
2024-05-07 0 0.760 0.750 0.760 0.750 0.770 830,000 631,500 0.7608 2.550 2.517 2.550 2.517 2.584 247,351 2.5531 0.00%
2024-05-06 0 0.760 0.750 0.770 0.760 0.800 6,990,000 5,479,000 0.7838 2.550 2.517 2.584 2.550 2.684 2,083,113 2.6302 -5.00%
2024-05-03 0 0.800 0.790 0.810 0.790 0.810 4,342,500 3,476,725 0.8006 2.684 2.651 2.718 2.651 2.718 1,294,123 2.6866 0.00%
2024-05-02 0 0.800 0.800 0.820 0.790 0.840 4,260,000 3,451,100 0.8101 2.684 2.684 2.752 2.651 2.819 1,269,536 2.7184 0.00%
2024-04-30 0 0.800 0.800 0.810 0.750 0.820 2,568,000 2,024,920 0.7885 2.684 2.684 2.718 2.517 2.752 765,298 2.6459 5.26%
2024-04-29 0 0.760 0.760 0.770 0.750 0.780 1,977,500 1,511,275 0.7642 2.550 2.550 2.584 2.517 2.617 589,321 2.5644 -3.80%
2024-04-26 0 0.790 0.790 0.800 0.790 0.810 1,290,000 1,023,100 0.7931 2.651 2.651 2.684 2.651 2.718 384,437 2.6613 0.00%
2024-04-25 0 0.790 0.780 0.790 0.790 0.850 4,190,000 3,364,500 0.8030 2.651 2.617 2.651 2.651 2.852 1,248,675 2.6945 0.00%
2024-04-24 0 0.790 0.780 0.790 0.790 0.830 9,650,000 7,914,400 0.8201 2.651 2.617 2.651 2.651 2.785 2,875,828 2.7520 -2.47%
2024-04-23 0 0.810 0.810 0.820 0.750 0.850 28,470,000 23,161,400 0.8135 2.718 2.718 2.752 2.517 2.852 8,484,437 2.7299 5.19%
2024-04-22 0 0.770 0.750 0.800 0.770 0.880 38,580,000 33,299,700 0.8631 2.584 2.517 2.684 2.584 2.953 11,497,351 2.8963 -9.41%
2024-04-19 0 0.850 0.850 0.860 0.790 0.890 22,320,000 19,046,900 0.8534 2.852 2.852 2.886 2.651 2.986 6,651,656 2.8635 7.59%
2024-04-18 0 0.790 0.790 0.800 0.700 0.880 21,580,000 16,354,300 0.7578 2.651 2.651 2.684 2.349 2.953 6,431,126 2.5430 12.86%
2024-04-17 0 0.700 0.690 0.710 0.690 0.710 5,060,000 3,548,800 0.7013 2.349 2.315 2.382 2.315 2.382 1,507,947 2.3534 0.00%
2024-04-16 0 0.700 0.700 0.710 0.670 0.710 3,440,000 2,357,500 0.6853 2.349 2.349 2.382 2.248 2.382 1,025,166 2.2996 2.94%
2024-04-15 0 0.680 0.670 0.680 0.640 0.690 8,213,000 5,446,850 0.6632 2.282 2.248 2.282 2.148 2.315 2,447,583 2.2254 -4.23%
2024-04-12 0 0.710 0.700 0.710 0.670 0.710 6,130,500 4,287,235 0.6993 2.382 2.349 2.382 2.248 2.382 1,826,970 2.3466 0.00%
2024-04-11 0 0.710 0.680 0.710 0.630 0.710 17,700,000 11,794,100 0.6663 2.382 2.282 2.382 2.114 2.382 5,274,834 2.2359 4.41%
2024-04-10 0 0.680 0.670 0.680 0.610 0.680 9,960,500 6,546,715 0.6573 2.282 2.248 2.282 2.047 2.282 2,968,361 2.2055 0.00%
2024-04-09 0 0.680 0.670 0.680 0.600 0.690 25,860,000 17,270,600 0.6678 2.282 2.248 2.282 2.013 2.315 7,706,623 2.2410 -2.86%
2024-04-08 0 0.700 0.700 0.710 0.650 0.710 46,400,000 30,854,700 0.6650 2.349 2.349 2.382 2.181 2.382 13,827,815 2.2314 -4.11%
2024-04-05 0 0.730 0.700 0.720 0.710 0.730 200,000 144,600 0.7230 2.450 2.349 2.416 2.382 2.450 59,603 2.4261 -1.35%
2024-04-03 0 0.740 0.720 0.740 0.710 0.790 1,700,000 1,291,100 0.7595 2.483 2.416 2.483 2.382 2.651 506,623 2.5484 -3.90%
2024-04-02 0 0.770 0.730 0.780 0.750 0.770 370,000 283,400 0.7659 2.584 2.450 2.617 2.517 2.584 110,265 2.5702 -1.28%
2024-03-28 0 0.780 0.760 0.780 0.760 0.790 361,000 280,510 0.7770 2.617 2.550 2.617 2.550 2.651 107,583 2.6074 -2.50%
2024-03-27 0 0.800 0.780 0.810 0.780 0.820 3,100,000 2,479,400 0.7998 2.684 2.617 2.718 2.617 2.752 923,841 2.6838 -3.61%
2024-03-26 0 0.830 0.810 0.830 0.780 0.830 4,790,000 3,905,000 0.8152 2.785 2.718 2.785 2.617 2.785 1,427,483 2.7356 5.06%
2024-03-25 0 0.790 0.750 0.790 0.750 0.800 440,000 336,700 0.7652 2.651 2.517 2.651 2.517 2.684 131,126 2.5678 -1.25%
2024-03-22 0 0.800 0.790 0.800 0.680 0.800 1,640,000 1,218,700 0.7431 2.684 2.651 2.684 2.282 2.684 488,742 2.4935 19.40%
2024-03-21 0 0.670 0.650 0.670 0.650 0.670 160,000 106,500 0.6656 2.248 2.181 2.248 2.181 2.248 47,682 2.2335 -1.47%
2024-03-20 0 0.680 0.660 0.700 - - 0 0 - 2.282 2.215 2.349 - - 0 - 0.00%
2024-03-19 0 0.680 0.650 0.680 0.650 0.680 100,000 65,600 0.6560 2.282 2.181 2.282 2.181 2.282 29,801 2.2012 0.00%
2024-03-18 0 0.680 0.670 0.690 0.650 0.690 320,000 215,600 0.6738 2.282 2.248 2.315 2.181 2.315 95,364 2.2608 1.49%
2024-03-15 0 0.670 0.660 0.670 0.660 0.680 120,000 80,900 0.6742 2.248 2.215 2.248 2.215 2.282 35,762 2.2622 3.08%
2024-03-14 0 0.650 0.640 0.660 0.600 0.690 8,094,000 5,537,940 0.6842 2.181 2.148 2.215 2.013 2.315 2,412,119 2.2959 4.84%
2024-03-13 0 0.620 0.610 0.620 0.610 0.690 1,660,000 1,085,900 0.6542 2.080 2.047 2.080 2.047 2.315 494,702 2.1951 -8.82%
2024-03-12 0 0.680 0.680 0.690 0.680 0.720 17,310,000 12,178,500 0.7036 2.282 2.282 2.315 2.282 2.416 5,158,609 2.3608 -6.85%
2024-03-11 0 0.730 0.720 0.740 0.720 0.740 560,000 409,600 0.7314 2.450 2.416 2.483 2.416 2.483 166,887 2.4543 0.00%
2024-03-08 0 0.730 0.720 0.730 0.710 0.750 90,000 65,100 0.7233 2.450 2.416 2.450 2.382 2.517 26,821 2.4272 -2.67%
2024-03-07 0 0.750 0.730 0.760 0.740 0.750 30,000 22,400 0.7467 2.517 2.450 2.550 2.483 2.517 8,940 2.5055 -1.32%
2024-03-06 0 0.760 0.730 0.760 0.730 0.760 421,000 313,100 0.7437 2.550 2.450 2.550 2.450 2.550 125,464 2.4955 0.00%
2024-03-05 0 0.760 0.740 0.760 0.750 0.800 230,000 177,200 0.7704 2.550 2.483 2.550 2.517 2.684 68,543 2.5852 -3.80%
2024-03-04 0 0.790 0.790 0.800 0.790 0.840 2,530,500 2,075,285 0.8201 2.651 2.651 2.684 2.651 2.819 754,123 2.7519 -1.25%
2024-03-01 0 0.800 0.770 0.800 0.780 0.800 2,750,000 2,197,800 0.7992 2.684 2.584 2.684 2.617 2.684 819,536 2.6818 2.56%
2024-02-29 0 0.780 0.770 0.790 0.710 0.800 3,160,000 2,470,200 0.7817 2.617 2.584 2.651 2.382 2.684 941,722 2.6231 4.00%
2024-02-28 0 0.750 0.730 0.760 0.740 0.780 933,000 705,900 0.7566 2.517 2.450 2.550 2.483 2.617 278,046 2.5388 0.00%
2024-02-27 0 0.750 0.750 0.760 0.710 0.760 3,030,000 2,249,500 0.7424 2.517 2.517 2.550 2.382 2.550 902,980 2.4912 -1.32%
2024-02-26 0 0.760 0.730 0.760 0.730 0.790 1,070,000 802,400 0.7499 2.550 2.450 2.550 2.450 2.651 318,874 2.5164 -5.00%
2024-02-23 0 0.800 0.760 0.800 0.750 0.900 2,470,000 2,083,300 0.8434 2.684 2.550 2.684 2.517 3.020 736,093 2.8302 -13.98%
2024-02-22 0 0.930 0.900 0.920 0.860 0.950 21,230,000 19,454,900 0.9164 3.121 3.020 3.087 2.886 3.188 6,326,821 3.0750 3.33%
2024-02-21 0 0.900 0.900 0.920 0.890 0.920 1,390,000 1,262,100 0.9080 3.020 3.020 3.087 2.986 3.087 414,238 3.0468 0.00%
2024-02-20 0 0.900 0.900 0.920 0.880 0.940 12,200,000 11,025,200 0.9037 3.020 3.020 3.087 2.953 3.154 3,635,762 3.0324 -1.10%
2024-02-19 0 0.910 0.890 0.910 0.850 0.920 13,540,000 11,934,300 0.8814 3.054 2.986 3.054 2.852 3.087 4,035,099 2.9576 1.11%
2024-02-16 0 0.900 0.890 0.900 0.890 0.940 5,215,000 4,758,050 0.9124 3.020 2.986 3.020 2.986 3.154 1,554,139 3.0615 0.00%
2024-02-15 0 0.900 0.880 0.900 0.830 0.900 3,248,000 2,761,960 0.8504 3.020 2.953 3.020 2.785 3.020 967,947 2.8534 5.88%
2024-02-14 0 0.850 0.840 0.850 0.800 0.850 5,600,000 4,636,800 0.8280 2.852 2.819 2.852 2.684 2.852 1,668,874 2.7784 3.66%
2024-02-09 0 0.820 0.810 0.820 0.780 0.820 1,286,500 1,032,635 0.8027 2.752 2.718 2.752 2.617 2.752 383,394 2.6934 2.50%
2024-02-08 0 0.800 0.790 0.800 0.770 0.810 1,760,000 1,391,800 0.7908 2.684 2.651 2.684 2.584 2.718 524,503 2.6536 2.56%
2024-02-07 0 0.780 0.780 0.790 0.760 0.800 2,080,000 1,600,600 0.7695 2.617 2.617 2.651 2.550 2.684 619,868 2.5822 -2.50%
2024-02-06 0 0.800 0.790 0.810 0.720 0.820 17,880,000 13,996,000 0.7828 2.684 2.651 2.718 2.416 2.752 5,328,477 2.6266 0.00%
2024-02-05 0 0.800 0.790 0.800 0.750 0.810 11,012,000 8,453,460 0.7677 2.684 2.651 2.684 2.517 2.718 3,281,722 2.5759 0.00%
2024-02-02 0 0.800 0.790 0.800 0.720 0.800 11,380,000 8,465,100 0.7439 2.684 2.651 2.684 2.416 2.684 3,391,391 2.4961 3.90%
2024-02-01 0 0.770 0.770 0.780 0.700 0.880 29,840,000 21,660,200 0.7259 2.584 2.584 2.617 2.349 2.953 8,892,715 2.4357 2.67%
2024-01-31 0 0.750 0.750 0.770 0.730 0.820 430,000 322,800 0.7507 2.517 2.517 2.584 2.450 2.752 128,146 2.5190 -6.25%
2024-01-30 0 0.800 0.780 0.800 0.770 0.870 3,770,000 3,032,100 0.8043 2.684 2.617 2.684 2.584 2.919 1,123,510 2.6988 -9.09%
2024-01-29 0 0.880 0.870 0.880 0.880 0.940 184,500 166,315 0.9014 2.953 2.919 2.953 2.953 3.154 54,983 3.0248 -1.12%
2024-01-26 0 0.890 0.860 0.900 0.880 0.900 90,000 79,900 0.8878 2.986 2.886 3.020 2.953 3.020 26,821 2.9790 -1.11%
2024-01-25 0 0.900 0.900 0.920 0.900 0.940 420,000 380,500 0.9060 3.020 3.020 3.087 3.020 3.154 125,166 3.0400 -4.26%
2024-01-24 0 0.940 0.920 0.940 0.900 1.010 1,250,000 1,190,200 0.9522 3.154 3.087 3.154 3.020 3.389 372,517 3.1950 -6.93%
2024-01-23 0 1.010 1.000 1.010 1.000 1.100 14,730,000 15,923,200 1.0810 3.389 3.356 3.389 3.356 3.691 4,389,735 3.6274 -0.98%
2024-01-22 0 1.020 1.020 1.030 0.990 1.100 2,482,500 2,607,425 1.0503 3.423 3.423 3.456 3.322 3.691 739,818 3.5244 -0.97%
2024-01-19 0 1.030 1.030 1.040 0.990 1.040 3,770,000 3,841,600 1.0190 3.456 3.456 3.490 3.322 3.490 1,123,510 3.4193 3.00%
2024-01-18 0 1.000 0.990 1.000 0.940 1.000 4,620,000 4,427,400 0.9583 3.356 3.322 3.356 3.154 3.356 1,376,821 3.2157 7.53%
2024-01-17 0 0.930 0.920 0.950 0.920 0.950 6,000,000 5,639,900 0.9400 3.121 3.087 3.188 3.087 3.188 1,788,079 3.1542 -4.12%
2024-01-16 0 0.970 0.960 0.970 0.970 1.020 1,130,000 1,126,500 0.9969 3.255 3.221 3.255 3.255 3.423 336,755 3.3452 -4.90%
2024-01-15 0 1.020 1.020 1.030 1.020 1.040 1,080,000 1,112,000 1.0296 3.423 3.423 3.456 3.423 3.490 321,854 3.4550 -0.97%
2024-01-12 0 1.030 1.030 1.040 1.030 1.130 7,660,000 8,416,000 1.0987 3.456 3.456 3.490 3.456 3.792 2,282,781 3.6867 0.00%
2024-01-11 0 1.030 1.030 1.050 1.010 1.080 10,060,000 10,523,700 1.0461 3.456 3.456 3.523 3.389 3.624 2,998,013 3.5102 0.00%
2024-01-10 0 1.030 1.030 1.040 1.020 1.040 1,860,000 1,913,700 1.0289 3.456 3.456 3.490 3.423 3.490 554,305 3.4524 -2.83%
2024-01-09 0 1.060 1.050 1.060 1.010 1.130 6,740,000 7,193,400 1.0673 3.557 3.523 3.557 3.389 3.792 2,008,609 3.5813 -3.64%
2024-01-08 0 1.100 1.090 1.100 1.010 1.100 4,080,000 4,340,300 1.0638 3.691 3.658 3.691 3.389 3.691 1,215,894 3.5696 3.77%
2024-01-05 0 1.060 1.040 1.060 1.000 1.090 4,600,000 4,860,300 1.0566 3.557 3.490 3.557 3.356 3.658 1,370,861 3.5454 -0.93%
2024-01-04 0 1.070 1.040 1.070 1.030 1.070 1,205,000 1,263,950 1.0489 3.590 3.490 3.590 3.456 3.590 359,106 3.5197 0.94%
2024-01-03 0 1.060 1.050 1.060 0.990 1.060 3,660,000 3,756,100 1.0263 3.557 3.523 3.557 3.322 3.557 1,090,728 3.4437 6.00%
2024-01-02 0 1.000 1.000 1.010 0.950 1.020 3,075,000 3,069,150 0.9981 3.356 3.356 3.389 3.188 3.423 916,391 3.3492 0.00%
2023-12-29 0 1.000 1.000 1.010 0.910 1.010 17,590,000 16,418,300 0.9334 3.356 3.356 3.389 3.054 3.389 5,242,053 3.1320 6.38%
2023-12-28 0 0.940 0.910 0.950 0.880 1.050 27,190,000 24,943,800 0.9174 3.154 3.054 3.188 2.953 3.523 8,102,980 3.0783 4.44%
2023-12-27 0 0.900 0.890 0.910 0.850 0.960 2,500,000 2,237,400 0.8950 3.020 2.986 3.054 2.852 3.221 745,033 3.0031 -4.26%
2023-12-22 0 0.940 0.920 0.970 0.930 1.100 2,940,000 3,020,400 1.0273 3.154 3.087 3.255 3.121 3.691 876,159 3.4473 -11.32%
2023-12-21 0 1.060 1.060 1.080 1.010 1.120 1,132,000 1,214,560 1.0729 3.557 3.557 3.624 3.389 3.758 337,351 3.6003 4.95%
2023-12-20 0 1.010 1.010 1.020 1.010 1.180 2,650,000 2,828,200 1.0672 3.389 3.389 3.423 3.389 3.960 789,735 3.5812 -12.93%
2023-12-19 0 1.160 1.130 1.160 1.000 1.170 23,340,000 25,938,565 1.1113 3.892 3.792 3.892 3.356 3.926 6,955,629 3.7291 -0.85%
2023-12-18 0 1.170 1.170 1.180 1.160 1.480 10,476,000 13,820,900 1.3193 3.926 3.926 3.960 3.892 4.966 3,121,987 4.4270 -7.14%
2023-12-15 0 1.260 1.260 1.270 1.020 1.400 65,972,000 81,071,780 1.2289 4.228 4.228 4.262 3.423 4.698 19,660,530 4.1236 9.57%
2023-12-14 0 1.150 1.140 1.150 0.990 1.170 18,935,000 20,872,030 1.1023 3.859 3.825 3.859 3.322 3.926 5,642,881 3.6988 19.79%
2023-12-13 0 0.960 0.950 0.960 0.760 0.990 44,822,000 37,880,165 0.8451 3.221 3.188 3.221 2.550 3.322 13,357,550 2.8359 21.52%
2023-12-12 0 0.790 0.780 0.790 0.740 0.850 22,814,500 18,086,120 0.7927 2.651 2.617 2.651 2.483 2.852 6,799,023 2.6601 5.33%
2023-12-11 0 0.750 0.740 0.750 0.670 0.790 8,073,700 5,912,454 0.7323 2.517 2.483 2.517 2.248 2.651 2,406,070 2.4573 8.70%
2023-12-08 0 0.690 0.660 0.690 0.600 0.690 3,810,000 2,448,400 0.6426 2.315 2.215 2.315 2.013 2.315 1,135,430 2.1564 7.81%
2023-12-07 0 0.640 0.650 0.660 0.630 0.670 2,362,800 1,533,544 0.6490 2.148 2.181 2.215 2.114 2.248 704,146 2.1779 -4.48%
2023-12-06 0 0.670 0.660 0.680 0.620 0.720 5,407,000 3,623,870 0.6702 2.248 2.215 2.282 2.080 2.416 1,611,358 2.2490 -4.29%
2023-12-05 0 0.700 0.690 0.700 0.630 0.740 11,656,500 7,995,610 0.6859 2.349 2.315 2.349 2.114 2.483 3,473,791 2.3017 9.38%
2023-12-04 0 0.640 0.640 0.650 0.580 0.650 39,390,000 23,534,400 0.5975 2.148 2.148 2.181 1.946 2.181 11,738,742 2.0048 10.34%
2023-12-01 0 0.580 0.570 0.580 0.455 0.630 19,552,500 10,109,340 0.5170 1.946 1.913 1.946 1.527 2.114 5,826,904 1.7349 23.40%
2023-11-30 0 0.470 0.470 0.480 0.470 0.520 2,420,000 1,169,650 0.4833 1.577 1.577 1.611 1.577 1.745 721,192 1.6218 -7.84%
2023-11-29 0 0.510 0.510 0.520 0.500 0.570 5,690,000 2,995,500 0.5264 1.711 1.711 1.745 1.678 1.913 1,695,695 1.7665 -7.27%
2023-11-28 0 0.550 0.550 0.560 0.390 0.560 15,580,000 8,146,400 0.5229 1.846 1.846 1.879 1.309 1.879 4,643,046 1.7545 39.24%
2023-11-27 0 0.395 0.390 0.405 0.385 0.395 300,500 118,082 0.3930 1.325 1.309 1.359 1.292 1.325 89,553 1.3186 0.00%
2023-11-24 0 0.395 0.395 0.400 0.390 0.400 200,000 78,700 0.3935 1.325 1.325 1.342 1.309 1.342 59,603 1.3204 -1.25%
2023-11-23 0 0.400 0.400 0.410 0.395 0.400 254,500 101,710 0.3996 1.342 1.342 1.376 1.325 1.342 75,844 1.3410 0.00%
2023-11-22 0 0.400 0.400 0.405 0.400 0.420 180,000 72,750 0.4042 1.342 1.342 1.359 1.342 1.409 53,642 1.3562 -5.88%
2023-11-21 0 0.425 0.410 0.425 0.395 0.425 5,510,000 2,234,400 0.4055 1.426 1.376 1.426 1.325 1.426 1,642,053 1.3607 7.59%
2023-11-20 0 0.395 0.390 0.395 0.385 0.415 470,000 186,850 0.3976 1.325 1.309 1.325 1.292 1.393 140,066 1.3340 -5.95%
2023-11-17 0 0.420 0.400 0.435 0.420 0.450 460,000 196,500 0.4272 1.409 1.342 1.460 1.409 1.510 137,086 1.4334 -6.67%
2023-11-16 0 0.450 0.430 0.450 0.420 0.450 840,000 365,750 0.4354 1.510 1.443 1.510 1.409 1.510 250,331 1.4611 2.27%
2023-11-15 0 0.440 0.430 0.445 0.400 0.455 1,100,000 464,600 0.4224 1.476 1.443 1.493 1.342 1.527 327,815 1.4173 4.76%
2023-11-14 0 0.420 0.410 0.420 0.380 0.420 1,060,000 428,050 0.4038 1.409 1.376 1.409 1.275 1.409 315,894 1.3550 9.09%
2023-11-13 0 0.385 0.380 0.385 0.375 0.390 1,290,000 494,700 0.3835 1.292 1.275 1.292 1.258 1.309 384,437 1.2868 -2.53%
2023-11-10 0 0.395 0.390 0.395 0.385 0.400 340,000 134,000 0.3941 1.325 1.309 1.325 1.292 1.342 101,325 1.3225 -1.25%
2023-11-09 0 0.400 0.395 0.400 0.390 0.405 982,000 391,250 0.3984 1.342 1.325 1.342 1.309 1.359 292,649 1.3369 1.27%
2023-11-08 0 0.395 0.390 0.400 0.385 0.405 1,685,000 667,800 0.3963 1.325 1.309 1.342 1.292 1.359 502,152 1.3299 -2.47%
2023-11-07 0 0.405 0.405 0.415 0.395 0.435 3,662,500 1,509,375 0.4121 1.359 1.359 1.393 1.325 1.460 1,091,474 1.3829 -7.95%
2023-11-06 0 0.440 0.430 0.440 0.410 0.450 3,759,000 1,628,725 0.4333 1.476 1.443 1.476 1.376 1.510 1,120,232 1.4539 -3.30%
2023-11-03 0 0.455 0.450 0.455 0.420 0.475 7,480,000 3,227,950 0.4315 1.527 1.510 1.527 1.409 1.594 2,229,139 1.4481 -5.21%
2023-11-02 0 0.480 0.470 0.480 0.460 0.495 1,080,000 513,450 0.4754 1.611 1.577 1.611 1.544 1.661 321,854 1.5953 -3.03%
2023-11-01 0 0.495 0.485 0.495 0.475 0.540 1,870,000 931,050 0.4979 1.661 1.627 1.661 1.594 1.812 557,285 1.6707 -4.81%
2023-10-31 0 0.520 0.500 0.520 0.500 0.520 1,360,000 687,800 0.5057 1.745 1.678 1.745 1.678 1.745 405,298 1.6970 1.96%
2023-10-30 0 0.510 0.510 0.520 0.510 0.560 1,100,000 575,700 0.5234 1.711 1.711 1.745 1.711 1.879 327,815 1.7562 -3.77%
2023-10-27 0 0.530 0.530 0.540 0.530 0.580 1,282,000 698,292 0.5447 1.778 1.778 1.812 1.778 1.946 382,053 1.8277 -3.64%
2023-10-26 0 0.550 0.550 0.560 0.520 0.570 3,420,000 1,830,400 0.5352 1.846 1.846 1.879 1.745 1.913 1,019,205 1.7959 0.00%
2023-10-25 0 0.550 0.550 0.560 0.530 0.580 2,090,000 1,148,000 0.5493 1.846 1.846 1.879 1.778 1.946 622,848 1.8431 0.00%
2023-10-24 0 0.550 0.540 0.550 0.500 0.590 5,711,000 3,207,990 0.5617 1.846 1.812 1.846 1.678 1.980 1,701,954 1.8849 5.77%
2023-10-20 0 0.520 0.520 0.530 0.520 0.570 2,580,000 1,382,900 0.5360 1.745 1.745 1.778 1.745 1.913 768,874 1.7986 -7.14%
2023-10-19 0 0.560 0.560 0.570 0.500 0.600 8,970,000 5,004,300 0.5579 1.879 1.879 1.913 1.678 2.013 2,673,179 1.8720 0.00%
2023-10-18 0 0.560 0.550 0.570 0.520 0.610 11,270,000 6,363,900 0.5647 1.879 1.846 1.913 1.745 2.047 3,358,609 1.8948 -1.75%
2023-10-17 0 0.570 0.560 0.570 0.435 0.630 36,553,000 19,239,467 0.5263 1.913 1.879 1.913 1.460 2.114 10,893,278 1.7662 23.91%
2023-10-16 0 0.460 0.460 0.465 0.455 0.490 6,165,000 2,889,425 0.4687 1.544 1.544 1.560 1.527 1.644 1,837,252 1.5727 -8.00%
2023-10-13 0 0.500 0.500 0.510 0.500 0.560 12,130,000 6,261,900 0.5162 1.678 1.678 1.711 1.678 1.879 3,614,901 1.7322 -13.79%
2023-10-12 0 0.580 0.570 0.580 0.570 0.740 34,490,000 22,461,100 0.6512 1.946 1.913 1.946 1.913 2.483 10,278,477 2.1853 -7.94%
2023-10-11 0 0.630 0.620 0.630 0.530 0.730 52,344,500 32,355,885 0.6181 2.114 2.080 2.114 1.778 2.450 15,599,354 2.0742 -25.88%
2023-10-10 0 0.850 0.840 0.850 0.800 4.640 36,056,000 80,773,930 2.2402 2.852 2.819 2.852 2.684 15.57 10,745,166 7.5172 -81.03%
2023-10-09 0 4.480 4.470 4.480 4.400 4.520 3,633,500 16,161,580 4.4479 15.03 15.00 15.03 14.76 15.17 1,082,831 14.925 -0.44%
2023-10-06 0 4.500 4.500 4.510 4.500 4.760 9,209,500 42,226,580 4.5851 15.10 15.10 15.13 15.10 15.97 2,744,553 15.386 -3.64%
2023-10-05 0 4.670 4.660 4.670 4.550 4.670 3,336,000 15,297,930 4.5857 15.67 15.64 15.67 15.27 15.67 994,172 15.388 1.74%
2023-10-04 0 4.590 4.580 4.590 4.490 4.650 5,748,500 26,075,825 4.5361 15.40 15.37 15.40 15.07 15.60 1,713,129 15.221 0.66%
2023-10-03 0 4.560 4.530 4.560 4.430 4.560 13,484,500 59,960,685 4.4466 15.30 15.20 15.30 14.87 15.30 4,018,560 14.921 1.33%
2023-09-29 0 4.500 4.490 4.500 4.450 4.790 3,523,000 16,091,505 4.5676 15.10 15.07 15.10 14.93 16.07 1,049,901 15.327 0.00%
2023-09-28 0 4.500 4.490 4.500 4.190 4.500 3,731,500 15,990,185 4.2852 15.10 15.07 15.10 14.06 15.10 1,112,036 14.379 5.39%
2023-09-27 0 4.270 4.260 4.270 4.000 4.300 2,131,000 8,996,795 4.2219 14.33 14.29 14.33 13.42 14.43 635,066 14.167 -0.47%
2023-09-26 0 4.290 4.280 4.290 4.200 4.330 4,964,500 21,135,505 4.2573 14.40 14.36 14.40 14.09 14.53 1,479,487 14.286 1.18%
2023-09-25 0 4.240 4.220 4.290 4.230 4.370 7,382,000 31,612,900 4.2824 14.23 14.16 14.40 14.19 14.66 2,199,934 14.370 -1.17%
2023-09-22 0 4.290 4.290 4.300 4.240 4.470 11,485,000 49,585,880 4.3174 14.40 14.40 14.43 14.23 15.00 3,422,682 14.487 -2.05%
2023-09-21 0 4.380 4.180 4.380 3.970 4.380 26,379,500 106,832,400 4.0498 14.70 14.03 14.70 13.32 14.70 7,861,440 13.589 7.09%
2023-09-20 0 4.090 4.070 4.090 3.700 4.100 13,765,842 52,658,271 3.8253 13.72 13.66 13.72 12.42 13.76 4,102,403 12.836 5.68%
2023-09-19 0 3.870 3.870 3.880 3.490 3.870 9,180,000 33,130,725 3.6090 12.99 12.99 13.02 11.71 12.99 2,735,762 12.110 10.57%
2023-09-18 0 3.500 3.500 3.540 3.370 3.550 6,501,500 22,252,130 3.4226 11.74 11.74 11.88 11.31 11.91 1,937,533 11.485 1.45%
2023-09-15 0 3.450 3.430 3.450 3.430 3.600 5,615,000 19,455,720 3.4650 11.58 11.51 11.58 11.51 12.08 1,673,344 11.627 1.47%
2023-09-14 0 3.400 3.370 3.450 3.210 3.710 14,658,000 50,492,465 3.4447 11.41 11.31 11.58 10.77 12.45 4,368,278 11.559 -2.86%
2023-09-13 0 3.500 3.460 3.500 3.100 3.500 10,213,500 32,112,170 3.1441 11.74 11.61 11.74 10.40 11.74 3,043,758 10.550 11.46%
2023-09-12 0 3.140 3.120 3.150 3.020 3.180 3,983,500 12,172,640 3.0558 10.54 10.47 10.57 10.13 10.67 1,187,136 10.254 4.32%
2023-09-11 0 3.010 3.010 3.040 2.900 3.080 5,877,000 17,585,230 2.9922 10.10 10.10 10.20 9.731 10.34 1,751,424 10.041 4.51%
2023-09-07 0 2.880 2.820 2.890 2.640 3.080 16,309,000 43,675,255 2.6780 9.664 9.463 9.698 8.859 10.34 4,860,298 8.9861 0.35%
2023-09-06 0 2.870 2.750 2.900 2.510 2.980 756,500 2,108,485 2.7872 9.630 9.228 9.731 8.422 10.000 225,447 9.3525 -1.03%
2023-09-05 0 2.900 2.860 2.920 2.710 2.970 495,500 1,421,645 2.8691 9.731 9.597 9.798 9.094 9.966 147,666 9.6275 9.85%
2023-09-04 0 2.640 2.610 2.690 2.550 2.690 328,000 860,600 2.6238 8.859 8.758 9.026 8.557 9.026 97,748 8.8042 4.35%
2023-08-31 0 2.530 2.500 2.590 2.400 2.580 328,500 829,200 2.5242 8.490 8.389 8.691 8.053 8.657 97,897 8.4701 1.20%
2023-08-30 0 2.500 2.410 2.550 2.200 2.500 447,000 1,062,170 2.3762 8.389 8.087 8.557 7.382 8.389 133,212 7.9735 4.17%
2023-08-29 0 2.400 2.390 2.400 2.100 2.440 715,000 1,613,215 2.2562 8.053 8.020 8.053 7.047 8.188 213,079 7.5710 15.38%
2023-08-28 0 2.080 2.070 2.150 1.900 2.100 577,500 1,172,035 2.0295 6.980 6.946 7.214 6.376 7.047 172,103 6.8101 9.47%
2023-08-25 0 1.900 1.880 1.980 1.800 1.970 318,500 595,805 1.8707 6.376 6.308 6.644 6.040 6.610 94,917 6.2771 2.70%
2023-08-24 0 1.850 1.850 1.880 1.830 1.850 50,000 92,300 1.8460 6.208 6.208 6.308 6.141 6.208 14,901 6.1944 2.21%
2023-08-23 0 1.810 1.750 1.820 1.780 1.820 76,000 136,240 1.7926 6.074 5.872 6.107 5.973 6.107 22,649 6.0153 1.69%
2023-08-22 0 1.780 1.750 1.800 1.620 1.780 221,000 362,060 1.6383 5.973 5.872 6.040 5.436 5.973 65,861 5.4973 -0.56%
2023-08-21 0 1.790 1.710 1.790 - - 20,000 35,000 1.7500 6.006 5.738 6.006 - - 5,960 5.8722 -0.56%
2023-08-18 0 1.800 1.720 1.800 1.740 1.800 49,500 87,390 1.7655 6.040 5.772 6.040 5.839 6.040 14,752 5.9241 0.00%
2023-08-17 0 1.800 1.710 1.800 1.800 1.800 10,000 18,000 1.8000 6.040 5.738 6.040 6.040 6.040 2,980 6.0400 0.00%
2023-08-16 0 1.800 1.710 1.880 1.800 1.800 22,000 39,520 1.7964 6.040 5.738 6.308 6.040 6.040 6,556 6.0278 0.00%
2023-08-15 0 1.800 1.720 1.800 - - 500 835 1.6700 6.040 5.772 6.040 - - 149 5.6038 0.00%
2023-08-14 0 1.800 1.760 1.900 - - 0 0 - 6.040 5.906 6.376 - - 0 - 0.00%
2023-08-11 0 1.800 1.770 1.850 1.760 1.800 61,000 109,400 1.7934 6.040 5.939 6.208 5.906 6.040 18,179 6.0180 -0.55%
2023-08-10 0 1.810 1.810 1.820 1.730 1.800 80,000 140,500 1.7563 6.074 6.074 6.107 5.805 6.040 23,841 5.8932 3.43%
2023-08-09 0 1.750 1.750 1.860 1.750 1.800 24,500 42,790 1.7465 5.872 5.872 6.241 5.872 6.040 7,301 5.8606 -4.37%
2023-08-08 0 1.830 1.720 1.830 1.830 1.830 38,000 68,860 1.8121 6.141 5.772 6.141 6.141 6.141 11,325 6.0806 -1.61%
2023-08-07 0 1.860 1.780 1.860 1.860 1.860 70,000 130,100 1.8586 6.241 5.973 6.241 6.241 6.241 20,861 6.2365 -0.53%
2023-08-04 0 1.870 1.850 1.870 1.880 1.900 30,000 56,700 1.8900 6.275 6.208 6.275 6.308 6.376 8,940 6.3420 -1.58%
2023-08-03 0 1.900 1.780 1.950 1.900 1.900 50,000 95,000 1.9000 6.376 5.973 6.543 6.376 6.376 14,901 6.3756 0.00%
2023-08-02 0 1.900 1.850 1.980 1.880 1.900 122,500 232,250 1.8959 6.376 6.208 6.644 6.308 6.376 36,507 6.3619 1.60%
2023-08-01 0 1.870 1.870 1.900 1.860 1.900 55,000 102,500 1.8636 6.275 6.275 6.376 6.241 6.376 16,391 6.2535 0.54%
2023-07-31 0 1.860 1.850 1.860 1.860 1.860 83,000 154,260 1.8586 6.241 6.208 6.241 6.241 6.241 24,735 6.2365 0.54%
2023-07-28 0 1.850 1.810 1.900 1.830 1.830 29,500 53,700 1.8203 6.208 6.074 6.376 6.141 6.141 8,791 6.1082 0.00%
2023-07-27 0 1.850 1.830 1.900 1.850 1.850 21,500 39,430 1.8340 6.208 6.141 6.376 6.208 6.208 6,407 6.1539 0.54%
2023-07-26 0 1.840 1.840 1.900 1.790 1.900 2,384,000 4,295,900 1.8020 6.174 6.174 6.376 6.006 6.376 710,464 6.0466 1.66%
2023-07-25 0 1.810 1.810 1.850 1.780 1.820 103,000 186,950 1.8150 6.074 6.074 6.208 5.973 6.107 30,695 6.0905 -1.09%
2023-07-24 0 1.830 1.780 1.850 1.830 1.830 39,000 71,100 1.8231 6.141 5.973 6.208 6.141 6.141 11,623 6.1174 1.67%
2023-07-21 0 1.800 1.800 1.820 1.800 1.840 134,000 243,640 1.8182 6.040 6.040 6.107 6.040 6.174 39,934 6.1011 -2.70%
2023-07-20 0 1.850 1.850 1.890 1.840 1.900 61,500 113,715 1.8490 6.208 6.208 6.342 6.174 6.376 18,328 6.2045 1.09%
2023-07-19 0 1.830 1.830 1.890 - - 500 900 1.8000 6.141 6.141 6.342 - - 149 6.0400 0.00%
2023-07-18 0 1.830 1.820 1.890 - - 12,000 21,375 1.7813 6.141 6.107 6.342 - - 3,576 5.9771 0.00%
2023-07-14 0 1.830 1.830 1.890 1.830 1.830 25,000 45,700 1.8280 6.141 6.141 6.342 6.141 6.141 7,450 6.1340 1.10%
2023-07-13 0 1.810 1.810 1.850 1.810 1.820 60,000 108,775 1.8129 6.074 6.074 6.208 6.074 6.107 17,881 6.0833 -0.55%
2023-07-12 0 1.820 1.820 1.890 1.820 1.820 10,000 18,200 1.8200 6.107 6.107 6.342 6.107 6.107 2,980 6.1071 0.00%
2023-07-11 0 1.820 1.810 1.880 1.810 1.850 60,500 109,670 1.8127 6.107 6.074 6.308 6.074 6.208 18,030 6.0827 -3.70%
2023-07-10 0 1.890 1.850 1.890 1.850 1.900 63,000 118,115 1.8748 6.342 6.208 6.342 6.208 6.376 18,775 6.2911 4.42%
2023-07-07 0 1.810 1.810 1.900 1.800 1.800 20,000 36,000 1.8000 6.074 6.074 6.376 6.040 6.040 5,960 6.0400 1.12%
2023-07-06 0 1.790 1.790 1.860 1.790 1.830 120,000 217,100 1.8092 6.006 6.006 6.241 6.006 6.141 35,762 6.0708 -3.24%
2023-07-05 0 1.850 1.850 1.950 1.850 1.950 68,000 128,440 1.8888 6.208 6.208 6.543 6.208 6.543 20,265 6.3381 -5.13%
2023-07-04 0 1.950 1.950 1.990 1.920 1.990 85,000 165,515 1.9472 6.543 6.543 6.678 6.443 6.678 25,331 6.5341 1.04%
2023-07-03 0 1.930 1.910 1.980 1.930 1.980 75,000 147,700 1.9693 6.476 6.409 6.644 6.476 6.644 22,351 6.6082 6.04%
2023-06-30 0 1.820 1.810 1.930 1.810 1.880 78,500 144,670 1.8429 6.107 6.074 6.476 6.074 6.308 23,394 6.1841 -4.21%
2023-06-29 0 1.900 1.830 2.000 1.880 2.000 44,000 84,240 1.9145 6.376 6.141 6.711 6.308 6.711 13,113 6.4244 1.06%
2023-06-28 0 1.880 1.800 1.900 1.880 1.880 78,000 145,185 1.8613 6.308 6.040 6.376 6.308 6.308 23,245 6.2459 9.30%
2023-06-27 0 1.720 1.720 1.860 1.700 1.720 55,000 94,150 1.7118 5.772 5.772 6.241 5.704 5.772 16,391 5.7441 -4.44%
2023-06-26 0 1.800 1.680 1.890 1.800 1.820 75,500 136,275 1.8050 6.040 5.637 6.342 6.040 6.107 22,500 6.0567 -1.10%
2023-06-23 0 1.820 1.820 1.880 1.800 1.820 85,000 153,850 1.8100 6.107 6.107 6.308 6.040 6.107 25,331 6.0736 -3.19%
2023-06-21 0 1.880 1.850 1.880 1.810 1.880 57,500 105,825 1.8404 6.308 6.208 6.308 6.074 6.308 17,136 6.1757 4.44%
2023-06-20 0 1.800 1.800 1.980 1.730 1.840 143,000 249,955 1.7479 6.040 6.040 6.644 5.805 6.174 42,616 5.8653 2.86%
2023-06-19 0 1.750 1.750 1.780 1.720 1.810 118,000 206,465 1.7497 5.872 5.872 5.973 5.772 6.074 35,166 5.8712 -1.69%
2023-06-16 0 1.780 1.760 1.840 1.780 1.800 80,000 142,700 1.7838 5.973 5.906 6.174 5.973 6.040 23,841 5.9855 -2.73%
2023-06-15 0 1.830 1.780 1.900 1.780 1.830 60,000 107,600 1.7933 6.141 5.973 6.376 5.973 6.141 17,881 6.0176 -6.63%
2023-06-14 0 1.960 1.830 1.960 1.980 2.000 46,000 90,200 1.9609 6.577 6.141 6.577 6.644 6.711 13,709 6.5798 3.16%
2023-06-13 0 1.900 1.820 1.950 1.800 1.900 61,000 113,200 1.8557 6.376 6.107 6.543 6.040 6.376 18,179 6.2270 3.83%
2023-06-12 0 1.830 1.820 1.950 1.690 2.050 826,000 1,595,730 1.9319 6.141 6.107 6.543 5.671 6.879 246,159 6.4825 8.28%
2023-06-09 0 1.690 1.650 1.690 1.600 1.700 334,500 551,750 1.6495 5.671 5.537 5.671 5.369 5.704 99,685 5.5349 -0.59%
2023-06-08 0 1.700 1.630 1.740 1.630 1.700 172,000 285,135 1.6578 5.704 5.470 5.839 5.470 5.704 51,258 5.5627 -1.73%
2023-06-07 0 1.730 1.680 1.740 1.670 1.760 128,500 215,275 1.6753 5.805 5.637 5.839 5.604 5.906 38,295 5.6215 1.76%
2023-06-06 0 1.700 1.700 1.730 1.520 1.920 2,488,500 4,349,700 1.7479 5.704 5.704 5.805 5.100 6.443 741,606 5.8652 11.84%
2023-06-05 0 1.520 1.490 1.550 1.280 1.520 386,500 549,855 1.4227 5.100 5.000 5.201 4.295 5.100 115,182 4.7738 18.75%
2023-06-02 0 1.280 1.280 1.380 1.270 1.360 34,000 44,550 1.3103 4.295 4.295 4.631 4.262 4.564 10,132 4.3968 0.00%
2023-06-01 0 1.280 1.280 1.330 1.270 1.280 45,000 57,200 1.2711 4.295 4.295 4.463 4.262 4.295 13,411 4.2653 0.79%
2023-05-31 0 1.270 1.270 1.280 1.270 1.300 63,500 81,300 1.2803 4.262 4.262 4.295 4.262 4.362 18,924 4.2962 -0.78%
2023-05-30 0 1.280 1.270 1.300 1.260 1.300 77,500 98,420 1.2699 4.295 4.262 4.362 4.228 4.362 23,096 4.2613 0.79%
2023-05-29 0 1.270 1.270 1.310 1.260 1.330 555,500 723,865 1.3031 4.262 4.262 4.396 4.228 4.463 165,546 4.3726 -0.78%
2023-05-25 0 1.280 1.260 1.280 1.250 1.290 138,000 173,550 1.2576 4.295 4.228 4.295 4.194 4.329 41,126 4.2200 2.40%
2023-05-24 0 1.250 1.250 1.310 1.250 1.290 414,000 523,420 1.2643 4.194 4.194 4.396 4.194 4.329 123,377 4.2424 -3.10%
2023-05-23 0 1.290 1.270 1.320 1.280 1.330 282,500 364,975 1.2919 4.329 4.262 4.429 4.295 4.463 84,189 4.3352 -1.53%
2023-05-22 0 1.310 1.310 1.370 1.290 1.310 127,000 164,105 1.2922 4.396 4.396 4.597 4.329 4.396 37,848 4.3359 0.00%
2023-05-19 0 1.310 1.300 1.370 1.300 1.300 14,500 18,710 1.2903 4.396 4.362 4.597 4.362 4.362 4,321 4.3298 0.00%
2023-05-18 0 1.310 1.280 1.380 1.280 1.310 33,500 42,840 1.2788 4.396 4.295 4.631 4.295 4.396 9,983 4.2911 0.00%
2023-05-17 0 1.310 1.280 1.330 1.260 1.300 98,000 124,470 1.2701 4.396 4.295 4.463 4.228 4.362 29,205 4.2619 0.00%
2023-05-16 0 1.310 1.300 1.320 1.300 1.340 50,500 66,150 1.3099 4.396 4.362 4.429 4.362 4.496 15,050 4.3954 0.77%
2023-05-15 0 1.300 1.270 1.320 1.250 1.300 26,500 33,595 1.2677 4.362 4.262 4.429 4.194 4.362 7,897 4.2540 0.00%
2023-05-12 0 1.300 1.300 1.330 1.260 1.310 53,500 69,045 1.2906 4.362 4.362 4.463 4.228 4.396 15,944 4.3305 -2.99%
2023-05-11 0 1.340 1.270 1.360 1.340 1.350 110,500 149,065 1.3490 4.496 4.262 4.564 4.496 4.530 32,930 4.5267 -0.74%
2023-05-10 0 1.350 1.320 1.360 1.250 1.350 343,000 444,455 1.2958 4.530 4.429 4.564 4.194 4.530 102,219 4.3481 0.00%
2023-05-09 0 1.350 1.340 1.350 1.340 1.350 50,000 67,340 1.3468 4.530 4.496 4.530 4.496 4.530 14,901 4.5193 0.00%
2023-05-08 0 1.350 1.300 1.350 1.250 1.360 86,500 113,285 1.3097 4.530 4.362 4.530 4.194 4.564 25,778 4.3946 2.27%
2023-05-05 0 1.320 1.250 1.320 1.270 1.320 20,500 26,960 1.3151 4.429 4.194 4.429 4.262 4.429 6,109 4.4130 0.00%
2023-05-04 0 1.320 1.250 1.320 1.240 1.320 35,000 45,975 1.3136 4.429 4.194 4.429 4.161 4.429 10,430 4.4078 0.00%
2023-05-03 0 1.320 1.310 1.350 1.230 1.320 169,000 221,215 1.3090 4.429 4.396 4.530 4.127 4.429 50,364 4.3923 0.00%
2023-05-02 0 0.066 0.065 0.066 0.065 0.066 660,000 43,060 0.0652 4.429 4.362 4.429 4.362 4.429 9,834 4.3785 0.00%
2023-04-28 0 0.066 0.065 0.066 0.065 0.067 630,000 41,320 0.0656 4.429 4.362 4.429 4.362 4.496 9,387 4.4016 -2.94%
2023-04-27 0 0.068 0.066 0.068 0.064 0.068 1,160,000 75,390 0.0650 4.564 4.429 4.564 4.295 4.564 17,285 4.3616 3.03%
2023-04-26 0 0.066 0.065 0.066 0.065 0.066 940,000 61,190 0.0651 4.429 4.362 4.429 4.362 4.429 14,007 4.3686 0.00%
2023-04-25 0 0.066 0.063 0.066 0.064 0.066 90,000 5,840 0.0649 4.429 4.228 4.429 4.295 4.429 1,341 4.3548 0.00%
2023-04-24 0 0.066 0.063 0.066 0.065 0.066 280,000 18,220 0.0651 4.429 4.228 4.429 4.362 4.429 4,172 4.3670 0.00%
2023-04-21 0 0.066 0.065 0.067 0.065 0.066 1,270,000 83,310 0.0656 4.429 4.362 4.496 4.362 4.429 18,924 4.4024 1.54%
2023-04-20 0 0.065 0.065 0.067 0.065 0.066 430,000 28,140 0.0654 4.362 4.362 4.496 4.362 4.429 6,407 4.3919 -1.52%
2023-04-19 0 0.066 0.065 0.066 0.065 0.069 1,140,000 76,010 0.0667 4.429 4.362 4.429 4.362 4.631 16,987 4.4747 0.00%
2023-04-18 0 0.066 0.065 0.066 0.063 0.065 760,000 49,210 0.0648 4.429 4.362 4.429 4.228 4.362 11,325 4.3454 1.54%
2023-04-17 0 0.065 0.063 0.065 0.062 0.064 190,000 12,150 0.0639 4.362 4.228 4.362 4.161 4.295 2,831 4.2916 0.00%
2023-04-14 0 0.065 0.062 0.065 0.065 0.066 200,000 13,120 0.0656 4.362 4.161 4.362 4.362 4.429 2,980 4.4025 0.00%
2023-04-13 0 0.065 0.064 0.066 0.064 0.065 390,000 25,160 0.0645 4.362 4.295 4.429 4.295 4.362 5,811 4.3295 0.00%
2023-04-12 0 0.065 0.064 0.065 0.065 0.065 370,000 24,050 0.0650 4.362 4.295 4.362 4.362 4.362 5,513 4.3622 -1.52%
2023-04-11 0 0.066 0.064 0.066 0.065 0.066 1,270,000 82,720 0.0651 4.429 4.295 4.429 4.362 4.429 18,924 4.3712 0.00%
2023-04-06 0 0.066 0.065 0.066 0.065 0.065 270,000 17,560 0.0650 4.429 4.362 4.429 4.362 4.362 4,023 4.3647 0.00%
2023-04-04 0 0.066 0.065 0.066 0.065 0.066 350,000 22,720 0.0649 4.429 4.362 4.429 4.362 4.429 5,215 4.3565 -1.49%
2023-04-03 0 0.067 0.066 0.067 0.067 0.067 160,000 10,720 0.0670 4.496 4.429 4.496 4.496 4.496 2,384 4.4964 0.00%
2023-03-31 0 0.067 0.065 0.067 0.065 0.067 440,000 29,040 0.0660 4.496 4.362 4.496 4.362 4.496 6,556 4.4293 1.52%
2023-03-30 0 0.066 0.065 0.066 0.064 0.066 760,000 49,880 0.0656 4.429 4.362 4.429 4.295 4.429 11,325 4.4046 0.00%
2023-03-29 0 0.066 0.064 0.067 0.064 0.066 60,000 3,860 0.0643 4.429 4.295 4.496 4.295 4.429 894 4.3175 0.00%
2023-03-28 0 0.066 0.064 0.066 0.066 0.066 300,000 19,800 0.0660 4.429 4.295 4.429 4.429 4.429 4,470 4.4293 0.00%
2023-03-27 0 0.066 0.064 0.066 0.064 0.066 330,000 21,370 0.0648 4.429 4.295 4.429 4.295 4.429 4,917 4.3460 0.00%
2023-03-24 0 0.066 0.064 0.066 0.065 0.066 60,000 3,910 0.0652 4.429 4.295 4.429 4.362 4.429 894 4.3734 0.00%
2023-03-23 0 0.066 0.064 0.066 0.066 0.066 450,000 29,700 0.0660 4.429 4.295 4.429 4.429 4.429 6,705 4.4293 0.00%
2023-03-22 0 0.066 0.064 0.067 0.065 0.066 330,000 21,530 0.0652 4.429 4.295 4.496 4.362 4.429 4,917 4.3785 0.00%
2023-03-21 0 0.066 0.065 0.066 0.066 0.066 130,000 8,580 0.0660 4.429 4.362 4.429 4.429 4.429 1,937 4.4293 -1.49%
2023-03-20 0 0.067 0.066 0.067 0.064 0.068 3,010,000 200,240 0.0665 4.496 4.429 4.496 4.295 4.564 44,851 4.4646 0.00%
2023-03-17 0 0.067 0.063 0.067 0.065 0.067 830,000 54,740 0.0660 4.496 4.228 4.496 4.362 4.496 12,368 4.4261 1.52%
2023-03-16 0 0.066 0.064 0.066 0.065 0.066 670,000 43,560 0.0650 4.429 4.295 4.429 4.362 4.429 9,983 4.3632 0.00%
2023-03-15 0 0.066 0.064 0.066 0.064 0.066 740,000 48,390 0.0654 4.429 4.295 4.429 4.295 4.429 11,026 4.3885 0.00%
2023-03-14 0 0.066 0.063 0.066 0.063 0.066 160,000 10,360 0.0648 4.429 4.228 4.429 4.228 4.429 2,384 4.3454 0.00%
2023-03-13 0 0.066 0.064 0.066 0.065 0.066 300,000 19,500 0.0650 4.429 4.295 4.429 4.362 4.429 4,470 4.3622 0.00%
2023-03-10 0 0.066 0.064 0.066 0.066 0.066 300,000 19,800 0.0660 4.429 4.295 4.429 4.429 4.429 4,470 4.4293 0.00%
2023-03-09 0 0.066 0.064 0.066 0.065 0.066 70,000 4,560 0.0651 4.429 4.295 4.429 4.362 4.429 1,043 4.3718 -1.49%
2023-03-08 0 0.067 0.065 0.067 0.064 0.067 190,000 12,430 0.0654 4.496 4.362 4.496 4.295 4.496 2,831 4.3905 0.00%
2023-03-07 0 0.067 0.064 0.067 0.065 0.066 470,000 30,400 0.0647 4.496 4.295 4.496 4.362 4.429 7,003 4.3408 1.52%
2023-03-06 0 0.066 0.065 0.066 0.064 0.066 1,340,000 87,120 0.0650 4.429 4.362 4.429 4.295 4.429 19,967 4.3632 -1.49%
2023-03-03 0 0.067 0.065 0.067 0.065 0.067 220,000 14,340 0.0652 4.496 4.362 4.496 4.362 4.496 3,278 4.3744 0.00%
2023-03-02 0 0.067 0.064 0.067 0.064 0.067 2,100,000 136,620 0.0651 4.496 4.295 4.496 4.295 4.496 31,291 4.3661 0.00%
2023-03-01 0 0.067 0.065 0.067 0.063 0.067 800,000 51,760 0.0647 4.496 4.362 4.496 4.228 4.496 11,921 4.3421 0.00%
2023-02-28 0 0.067 0.063 0.067 0.063 0.067 960,000 61,910 0.0645 4.496 4.228 4.496 4.228 4.496 14,305 4.3280 0.00%
2023-02-27 0 0.067 0.064 0.067 0.065 0.067 70,000 4,570 0.0653 4.496 4.295 4.496 4.362 4.496 1,043 4.3814 3.08%
2023-02-24 0 0.065 0.063 0.065 0.063 0.065 3,350,000 212,940 0.0636 4.362 4.228 4.362 4.228 4.362 49,917 4.2659 0.00%
2023-02-23 0 0.065 0.063 0.065 - - 0 0 - 4.362 4.228 4.362 - - 0 - 0.00%
2023-02-22 0 0.065 0.063 0.065 0.063 0.065 3,810,000 240,410 0.0631 4.362 4.228 4.362 4.228 4.362 56,772 4.2347 0.00%
2023-02-21 0 0.065 0.064 0.065 0.063 0.066 2,220,000 142,680 0.0643 4.362 4.295 4.362 4.228 4.429 33,079 4.3132 -1.52%
2023-02-20 0 0.066 0.063 0.066 0.063 0.066 3,010,000 193,580 0.0643 4.429 4.228 4.429 4.228 4.429 44,851 4.3161 0.00%
2023-02-17 0 0.066 0.064 0.066 0.062 0.066 1,880,000 119,660 0.0636 4.429 4.295 4.429 4.161 4.429 28,013 4.2716 0.00%
2023-02-16 0 0.066 0.064 0.066 0.063 0.066 1,170,000 75,140 0.0642 4.429 4.295 4.429 4.228 4.429 17,434 4.3100 0.00%
2023-02-15 0 0.066 0.064 0.066 0.064 0.067 3,760,000 244,710 0.0651 4.429 4.295 4.429 4.295 4.496 56,026 4.3678 0.00%
2023-02-14 0 0.066 0.065 0.066 0.064 0.069 1,560,000 102,150 0.0655 4.429 4.362 4.429 4.295 4.631 23,245 4.3945 0.00%
2023-02-13 0 0.066 0.065 0.066 0.062 0.069 10,970,000 706,500 0.0644 4.429 4.362 4.429 4.161 4.631 163,460 4.3222 -4.35%
2023-02-10 0 0.069 0.069 0.070 - - 0 0 - 4.631 4.631 4.698 - - 0 - 1.47%
2023-02-09 0 0.068 0.068 0.072 0.068 0.070 290,000 20,240 0.0698 4.564 4.564 4.832 4.564 4.698 4,321 4.6839 -5.56%
2023-02-08 0 0.072 0.069 0.072 0.068 0.072 1,740,000 119,150 0.0685 4.832 4.631 4.832 4.564 4.832 25,927 4.5956 -1.37%
2023-02-07 0 0.073 0.071 0.073 0.071 0.073 160,000 11,420 0.0714 4.899 4.765 4.899 4.765 4.899 2,384 4.7901 2.82%
2023-02-06 0 0.071 0.071 0.072 0.070 0.074 240,000 17,040 0.0710 4.765 4.765 4.832 4.698 4.966 3,576 4.7649 -2.74%
2023-02-03 0 0.073 0.071 0.073 0.070 0.073 580,000 41,660 0.0718 4.899 4.765 4.899 4.698 4.899 8,642 4.8204 4.29%
2023-02-02 0 0.070 0.069 0.073 0.069 0.076 4,870,000 340,560 0.0699 4.698 4.631 4.899 4.631 5.100 72,566 4.6931 -5.41%
2023-02-01 0 0.074 0.071 0.074 0.071 0.074 940,000 67,860 0.0722 4.966 4.765 4.966 4.765 4.966 14,007 4.8449 4.23%
2023-01-31 0 0.071 0.071 0.073 0.070 0.073 2,710,000 191,340 0.0706 4.765 4.765 4.899 4.698 4.899 40,381 4.7384 -7.79%
2023-01-30 0 0.077 0.074 0.077 0.074 0.077 620,000 45,910 0.0740 5.168 4.966 5.168 4.966 5.168 9,238 4.9695 4.05%
2023-01-27 0 0.074 0.073 0.074 0.071 0.078 1,270,000 92,790 0.0731 4.966 4.899 4.966 4.765 5.235 18,924 4.9033 1.37%
2023-01-26 0 0.073 0.073 0.074 0.071 0.077 1,660,000 121,440 0.0732 4.899 4.899 4.966 4.765 5.168 24,735 4.9096 -1.35%
2023-01-20 0 0.074 0.071 0.074 0.070 0.075 3,120,000 224,050 0.0718 4.966 4.765 4.966 4.698 5.033 46,490 4.8193 1.37%
2023-01-19 0 0.073 0.073 0.076 0.073 0.076 280,000 20,950 0.0748 4.899 4.899 5.100 4.899 5.100 4,172 5.0213 -3.95%
2023-01-18 0 0.076 0.075 0.079 0.076 0.085 920,000 71,050 0.0772 5.100 5.033 5.302 5.100 5.704 13,709 5.1829 -1.30%
2023-01-17 0 0.077 0.076 0.077 0.075 0.082 4,840,000 381,580 0.0788 5.168 5.100 5.168 5.033 5.503 72,119 5.2910 2.67%
2023-01-16 0 0.075 0.073 0.075 0.070 0.080 14,950,000 1,101,360 0.0737 5.033 4.899 5.033 4.698 5.369 222,765 4.9440 8.70%
2023-01-13 0 0.069 0.069 0.070 0.069 0.106 65,270,000 4,969,550 0.0761 4.631 4.631 4.698 4.631 7.114 972,566 5.1097 -29.59%
2023-01-12 0 0.098 0.095 0.098 0.090 0.150 31,800,000 3,600,910 0.1132 6.577 6.376 6.577 6.040 10.07 473,841 7.5994 3.16%
2023-01-11 0 0.095 0.095 0.100 0.078 0.090 3,630,000 294,020 0.0810 6.376 6.376 6.711 5.235 6.040 54,089 5.4358 21.79%
2023-01-10 0 0.078 0.078 0.079 0.078 0.078 350,000 27,300 0.0780 5.235 5.235 5.302 5.235 5.235 5,215 5.2347 0.00%
2023-01-09 0 0.078 0.078 0.079 0.078 0.078 170,000 13,260 0.0780 5.235 5.235 5.302 5.235 5.235 2,533 5.2347 0.00%
2023-01-06 0 0.078 0.078 0.079 0.078 0.078 200,000 15,600 0.0780 5.235 5.235 5.302 5.235 5.235 2,980 5.2347 -2.50%
2023-01-05 0 0.080 0.072 0.085 0.080 0.080 150,000 12,000 0.0800 5.369 4.832 5.704 5.369 5.369 2,235 5.3689 5.26%
2023-01-04 0 0.076 0.076 0.080 0.075 0.076 120,000 9,080 0.0757 5.100 5.100 5.369 5.033 5.100 1,788 5.0781 1.33%
2023-01-03 0 0.075 0.074 0.075 - - 0 0 - 5.033 4.966 5.033 - - 0 - 0.00%
2022-12-30 0 0.075 0.075 0.078 0.074 0.077 590,000 44,020 0.0746 5.033 5.033 5.235 4.966 5.168 8,791 5.0072 -3.85%
2022-12-29 0 0.078 0.073 0.078 - - 0 0 - 5.235 4.899 5.235 - - 0 - 0.00%
2022-12-28 0 0.078 0.072 0.078 0.078 0.078 400,000 31,200 0.0780 5.235 4.832 5.235 5.235 5.235 5,960 5.2347 0.00%
2022-12-23 0 0.078 0.078 0.088 0.078 0.078 50,000 3,900 0.0780 5.235 5.235 5.906 5.235 5.235 745 5.2347 0.00%
2022-12-22 0 0.078 0.078 0.088 - - 0 0 - 5.235 5.235 5.906 - - 0 - 0.00%
2022-12-21 0 0.078 0.078 0.085 - - 0 0 - 5.235 5.235 5.704 - - 0 - 0.00%
2022-12-20 0 0.078 0.078 0.087 0.078 0.078 20,000 1,560 0.0780 5.235 5.235 5.839 5.235 5.235 298 5.2347 0.00%
2022-12-19 0 0.078 0.078 0.080 0.077 0.077 90,000 6,930 0.0770 5.235 5.235 5.369 5.168 5.168 1,341 5.1676 1.30%
2022-12-16 0 0.077 0.077 0.090 0.075 0.075 20,000 1,550 0.0775 5.168 5.168 6.040 5.033 5.033 298 5.2011 -3.75%
2022-12-15 0 0.080 0.080 0.086 - - 0 0 - 5.369 5.369 5.772 - - 0 - 0.00%
2022-12-14 0 0.080 0.080 0.081 0.080 0.081 80,000 6,450 0.0806 5.369 5.369 5.436 5.369 5.436 1,192 5.4108 0.00%
2022-12-13 0 0.080 0.075 0.080 0.080 0.080 10,000 800 0.0800 5.369 5.033 5.369 5.369 5.369 149 5.3689 0.00%
2022-12-12 0 0.080 0.075 0.090 - - 0 0 - 5.369 5.033 6.040 - - 0 - 0.00%
2022-12-09 0 0.080 0.075 0.080 0.080 0.081 970,000 78,120 0.0805 5.369 5.033 5.369 5.369 5.436 14,454 5.4049 -1.23%
2022-12-08 0 0.081 0.077 0.081 0.081 0.081 120,000 9,820 0.0818 5.436 5.168 5.436 5.436 5.436 1,788 5.4919 1.25%
2022-12-07 0 0.080 0.080 0.085 0.080 0.080 200,000 16,000 0.0800 5.369 5.369 5.704 5.369 5.369 2,980 5.3689 0.00%
2022-12-06 0 0.080 0.076 0.080 0.081 0.081 50,000 4,050 0.0810 5.369 5.100 5.369 5.436 5.436 745 5.4360 -1.23%
2022-12-05 0 0.081 0.079 0.082 0.081 0.081 70,000 5,370 0.0767 5.436 5.302 5.503 5.436 5.436 1,043 5.1484 -1.22%
2022-12-02 0 0.082 0.076 0.083 0.075 0.082 720,000 57,130 0.0793 5.503 5.100 5.570 5.033 5.503 10,728 5.3251 2.50%
2022-12-01 0 0.080 0.080 0.085 0.079 0.085 210,000 17,390 0.0828 5.369 5.369 5.704 5.302 5.704 3,129 5.5574 -1.23%
2022-11-30 0 0.081 0.071 0.082 0.081 0.083 530,000 43,590 0.0822 5.436 4.765 5.503 5.436 5.570 7,897 5.5196 2.53%
2022-11-29 0 0.079 0.075 0.079 0.075 0.080 140,000 10,840 0.0774 5.302 5.033 5.302 5.033 5.369 2,086 5.1963 8.22%
2022-11-28 0 0.073 0.073 0.080 0.071 0.073 40,000 2,960 0.0740 4.899 4.899 5.369 4.765 4.899 596 4.9662 -3.95%
2022-11-25 0 0.076 0.076 0.086 0.076 0.076 140,000 10,640 0.0760 5.100 5.100 5.772 5.100 5.100 2,086 5.1004 0.00%
2022-11-24 0 0.076 0.075 0.087 0.076 0.076 50,000 3,800 0.0760 5.100 5.033 5.839 5.100 5.100 745 5.1004 0.00%
2022-11-23 0 0.076 0.076 0.090 0.075 0.076 50,000 3,790 0.0758 5.100 5.100 6.040 5.033 5.100 745 5.0870 0.00%
2022-11-22 0 0.076 0.076 0.088 0.076 0.076 40,000 3,040 0.0760 5.100 5.100 5.906 5.100 5.100 596 5.1004 -5.00%
2022-11-21 0 0.080 0.078 0.090 - - 0 0 - 5.369 5.235 6.040 - - 0 - 0.00%
2022-11-18 0 0.080 0.080 0.083 0.078 0.083 100,000 7,900 0.0790 5.369 5.369 5.570 5.235 5.570 1,490 5.3018 -6.98%
2022-11-17 0 0.086 0.082 0.086 0.082 0.088 760,000 65,730 0.0865 5.772 5.503 5.772 5.503 5.906 11,325 5.8042 8.86%
2022-11-16 0 0.079 0.079 0.085 - - 10,000 750 0.0750 5.302 5.302 5.704 - - 149 5.0333 0.00%
2022-11-15 0 0.079 0.079 0.084 0.079 0.080 680,000 54,030 0.0795 5.302 5.302 5.637 5.302 5.369 10,132 5.3324 0.00%
2022-11-14 0 0.079 0.075 0.079 0.075 0.080 600,000 46,180 0.0770 5.302 5.033 5.302 5.033 5.369 8,940 5.1653 6.76%
2022-11-11 0 0.074 0.074 0.080 0.072 0.074 130,000 9,600 0.0738 4.966 4.966 5.369 4.832 4.966 1,937 4.9559 0.00%
2022-11-10 0 0.074 0.074 0.083 0.074 0.074 210,000 15,540 0.0740 4.966 4.966 5.570 4.966 4.966 3,129 4.9662 0.00%
2022-11-09 0 0.074 0.074 0.082 0.073 0.073 30,000 2,190 0.0730 4.966 4.966 5.503 4.899 4.899 447 4.8991 -3.90%
2022-11-08 0 0.077 0.077 0.089 0.072 0.083 110,000 9,020 0.0820 5.168 5.168 5.973 4.832 5.570 1,639 5.5031 -7.23%
2022-11-07 0 0.083 0.075 0.085 0.070 0.083 1,080,000 80,720 0.0747 5.570 5.033 5.704 4.698 5.570 16,093 5.0159 3.75%
2022-11-04 0 0.080 0.076 0.090 - - 0 0 - 5.369 5.100 6.040 - - 0 - 0.00%
2022-11-03 0 0.080 0.076 0.090 - - 0 0 - 5.369 5.100 6.040 - - 0 - 0.00%
2022-11-02 0 0.080 0.080 0.090 0.078 0.078 10,000 780 0.0780 5.369 5.369 6.040 5.235 5.235 149 5.2347 1.27%
2022-11-01 0 0.079 0.079 0.090 - - 0 0 - 5.302 5.302 6.040 - - 0 - 0.00%
2022-10-31 0 0.079 0.075 0.079 0.080 0.100 300,000 25,490 0.0850 5.302 5.033 5.302 5.369 6.711 4,470 5.7022 -1.25%
2022-10-28 0 0.080 0.080 0.085 0.080 0.080 210,000 16,800 0.0800 5.369 5.369 5.704 5.369 5.369 3,129 5.3689 0.00%
2022-10-27 0 0.080 0.074 0.080 0.075 0.080 120,000 9,050 0.0754 5.369 4.966 5.369 5.033 5.369 1,788 5.0613 9.59%
2022-10-26 0 0.073 0.073 0.085 0.073 0.073 150,000 10,950 0.0730 4.899 4.899 5.704 4.899 4.899 2,235 4.8991 0.00%
2022-10-25 0 0.073 0.073 0.080 0.073 0.073 50,000 3,650 0.0730 4.899 4.899 5.369 4.899 4.899 745 4.8991 0.00%
2022-10-24 0 0.073 0.073 0.080 0.071 0.075 650,000 47,560 0.0732 4.899 4.899 5.369 4.765 5.033 9,685 4.9105 -9.88%
2022-10-21 0 0.081 0.081 0.085 0.074 0.085 680,000 54,920 0.0808 5.436 5.436 5.704 4.966 5.704 10,132 5.4202 0.00%
2022-10-20 0 0.081 0.081 0.088 0.078 0.099 2,414,910 208,267 0.0862 5.436 5.436 5.906 5.235 6.644 35,984 5.7878 2.53%
2022-10-19 0 0.079 0.079 0.089 0.079 0.083 80,000 6,550 0.0819 5.302 5.302 5.973 5.302 5.570 1,192 5.4947 -14.13%
2022-10-18 0 0.092 0.083 0.092 0.083 0.093 170,000 14,320 0.0842 6.174 5.570 6.174 5.570 6.241 2,533 5.6531 0.00%
2022-10-17 0 0.092 0.083 0.092 0.082 0.095 350,000 32,420 0.0926 6.174 5.570 6.174 5.503 6.376 5,215 6.2164 13.58%
2022-10-14 0 0.081 0.077 0.096 0.079 0.096 200,000 16,510 0.0826 5.436 5.168 6.443 5.302 6.443 2,980 5.5400 -3.57%
2022-10-13 0 0.084 0.074 0.095 0.084 0.084 10,000 840 0.0840 5.637 4.966 6.376 5.637 5.637 149 5.6373 -5.62%
2022-10-12 0 0.089 0.083 0.089 - - 0 0 - 5.973 5.570 5.973 - - 0 - 0.00%
2022-10-11 0 0.089 0.086 0.098 0.089 0.090 30,000 2,680 0.0893 5.973 5.772 6.577 5.973 6.040 447 5.9953 -1.11%
2022-10-10 0 0.090 0.083 0.090 - - 0 0 - 6.040 5.570 6.040 - - 0 - -1.10%
2022-10-07 0 0.091 0.089 0.091 - - 0 0 - 6.107 5.973 6.107 - - 0 - 0.00%
2022-10-06 0 0.091 0.089 0.091 0.091 0.091 100,000 9,100 0.0910 6.107 5.973 6.107 6.107 6.107 1,490 6.1071 0.00%
2022-10-05 0 0.091 0.091 0.097 0.090 0.097 490,000 44,250 0.0903 6.107 6.107 6.510 6.040 6.510 7,301 6.0605 1.11%
2022-10-03 0 0.090 0.089 0.096 0.090 0.090 410,000 36,900 0.0900 6.040 5.973 6.443 6.040 6.040 6,109 6.0400 1.12%
2022-09-30 0 0.089 0.089 0.097 0.088 0.098 110,000 10,330 0.0939 5.973 5.973 6.510 5.906 6.577 1,639 6.3023 -6.32%
2022-09-29 0 0.095 0.091 0.098 0.090 0.095 810,000 74,110 0.0915 6.376 6.107 6.577 6.040 6.376 12,070 6.1403 -2.06%
2022-09-28 0 0.097 0.096 0.100 0.097 0.097 110,000 10,670 0.0970 6.510 6.443 6.711 6.510 6.510 1,639 6.5098 -1.02%
2022-09-27 0 0.098 0.094 0.100 0.098 0.100 240,000 23,980 0.0999 6.577 6.308 6.711 6.577 6.711 3,576 6.7055 -2.97%
2022-09-26 0 0.101 0.099 0.101 0.096 0.101 690,000 68,940 0.0999 6.778 6.644 6.778 6.443 6.778 10,281 6.7053 2.02%
2022-09-23 0 0.099 0.099 0.101 0.099 0.100 50,000 4,990 0.0998 6.644 6.644 6.778 6.644 6.711 745 6.6977 -1.98%
2022-09-22 0 0.101 0.101 0.102 0.093 0.103 430,000 42,860 0.0997 6.778 6.778 6.845 6.241 6.912 6,407 6.6893 0.00%
2022-09-21 0 0.101 0.101 0.102 0.101 0.101 360,000 36,360 0.1010 6.778 6.778 6.845 6.778 6.778 5,364 6.7782 -0.98%
2022-09-20 0 0.102 0.101 0.102 0.096 0.104 630,000 64,600 0.1025 6.845 6.778 6.845 6.443 6.980 9,387 6.8816 6.25%
2022-09-19 0 0.096 0.094 0.096 0.094 0.096 60,000 5,740 0.0957 6.443 6.308 6.443 6.308 6.443 894 6.4203 -1.03%
2022-09-16 0 0.097 0.097 0.104 0.093 0.096 3,030,000 284,990 0.0941 6.510 6.510 6.980 6.241 6.443 45,149 6.3122 -4.90%
2022-09-15 0 0.102 0.101 0.120 0.101 0.102 510,000 51,890 0.1017 6.845 6.778 8.053 6.778 6.845 7,599 6.8282 0.00%
2022-09-14 0 0.102 0.102 0.112 0.100 0.101 780,000 78,450 0.1006 6.845 6.845 7.516 6.711 6.778 11,623 6.7498 0.99%
2022-09-13 0 0.101 0.100 0.101 0.100 0.101 220,000 22,180 0.1008 6.778 6.711 6.778 6.711 6.778 3,278 6.7660 -1.94%
2022-09-09 0 0.103 0.101 0.104 0.103 0.103 200,000 20,600 0.1030 6.912 6.778 6.980 6.912 6.912 2,980 6.9124 0.00%
2022-09-08 0 0.103 0.101 0.103 0.103 0.104 1,320,000 136,440 0.1034 6.912 6.778 6.912 6.912 6.980 19,669 6.9368 0.98%
2022-09-07 0 0.102 0.102 0.105 0.101 0.104 1,380,000 141,220 0.1023 6.845 6.845 7.047 6.778 6.980 20,563 6.8677 -8.93%
2022-09-06 0 0.112 0.110 0.112 0.112 0.122 290,000 32,970 0.1137 7.516 7.382 7.516 7.516 8.188 4,321 7.6298 0.00%
2022-09-05 0 0.112 0.109 0.121 0.106 0.122 370,000 42,940 0.1161 7.516 7.315 8.120 7.114 8.188 5,513 7.7885 -8.20%
2022-09-02 0 0.122 0.107 0.122 - - 0 0 - 8.188 7.181 8.188 - - 0 - 0.00%
2022-09-01 0 0.122 0.116 0.122 - - 0 0 - 8.188 7.785 8.188 - - 0 - 0.00%
2022-08-31 0 0.122 0.115 0.122 0.122 0.123 520,000 63,560 0.1222 8.188 7.718 8.188 8.188 8.255 7,748 8.2030 -1.61%
2022-08-30 0 0.124 0.124 0.125 0.113 0.129 230,000 26,980 0.1173 8.322 8.322 8.389 7.584 8.657 3,427 7.8724 2.48%
2022-08-29 0 0.121 0.120 0.126 0.120 0.133 1,200,000 154,280 0.1286 8.120 8.053 8.456 8.053 8.926 17,881 8.6283 -9.02%
2022-08-26 0 0.133 0.131 0.133 0.104 0.142 2,220,000 284,720 0.1283 8.926 8.792 8.926 6.980 9.530 33,079 8.6072 31.68%
2022-08-25 0 0.101 0.096 0.102 0.092 0.102 760,000 73,740 0.0970 6.778 6.443 6.845 6.174 6.845 11,325 6.5115 -1.94%
2022-08-24 0 0.103 0.101 0.103 0.101 0.103 560,000 57,060 0.1019 6.912 6.778 6.912 6.778 6.912 8,344 6.8381 0.00%
2022-08-23 0 0.103 0.102 0.103 0.102 0.105 590,000 61,500 0.1042 6.912 6.845 6.912 6.845 7.047 8,791 6.9955 -0.96%
2022-08-22 0 0.104 0.104 0.105 0.102 0.106 1,680,000 172,670 0.1028 6.980 6.980 7.047 6.845 7.114 25,033 6.8977 -5.45%
2022-08-19 0 0.110 0.109 0.114 0.110 0.115 1,590,000 178,990 0.1126 7.382 7.315 7.651 7.382 7.718 23,692 7.5549 -4.35%
2022-08-18 0 0.115 0.115 0.116 0.114 0.119 230,000 26,720 0.1162 7.718 7.718 7.785 7.651 7.986 3,427 7.7966 -4.17%
2022-08-17 0 0.120 0.118 0.120 0.120 0.120 100,000 12,040 0.1204 8.053 7.919 8.053 8.053 8.053 1,490 8.0802 0.00%
2022-08-16 0 0.120 0.120 0.121 0.120 0.121 200,000 24,060 0.1203 8.053 8.053 8.120 8.053 8.120 2,980 8.0735 0.00%
2022-08-15 0 0.120 0.120 0.125 0.120 0.125 410,000 49,910 0.1217 8.053 8.053 8.389 8.053 8.389 6,109 8.1696 -6.98%
2022-08-12 0 0.129 0.120 0.129 - - 0 0 - 8.657 8.053 8.657 - - 0 - -0.77%
2022-08-11 0 0.130 0.123 0.130 0.119 0.130 4,840,000 589,550 0.1218 8.724 8.255 8.724 7.986 8.724 72,119 8.1747 0.00%
2022-08-10 0 0.130 0.119 0.130 0.115 0.130 1,060,000 130,720 0.1233 8.724 7.986 8.724 7.718 8.724 15,795 8.2762 0.00%
2022-08-09 0 0.130 0.128 0.130 0.130 0.131 260,000 34,040 0.1309 8.724 8.590 8.724 8.724 8.792 3,874 8.7864 -2.26%
2022-08-08 0 0.133 0.127 0.133 0.133 0.133 20,000 2,660 0.1330 8.926 8.523 8.926 8.926 8.926 298 8.9258 0.00%
2022-08-05 0 0.133 0.129 0.134 0.127 0.133 70,000 9,110 0.1301 8.926 8.657 8.993 8.523 8.926 1,043 8.7340 -0.75%
2022-08-04 0 0.134 0.133 0.134 0.133 0.134 510,000 68,190 0.1337 8.993 8.926 8.993 8.926 8.993 7,599 8.9732 -0.74%
2022-08-03 0 0.135 0.132 0.135 0.136 0.136 10,000 1,360 0.1360 9.060 8.859 9.060 9.127 9.127 149 9.1271 2.27%
2022-08-02 0 0.132 0.132 0.134 - - 0 0 - 8.859 8.859 8.993 - - 0 - 0.00%
2022-08-01 0 0.132 0.132 0.135 0.132 0.132 150,000 19,800 0.1320 8.859 8.859 9.060 8.859 8.859 2,235 8.8587 -2.22%
2022-07-29 0 0.135 0.135 0.139 0.130 0.140 480,000 64,510 0.1344 9.060 9.060 9.328 8.724 9.396 7,152 9.0195 -3.57%
2022-07-28 0 0.140 0.140 0.144 0.137 0.145 80,000 11,080 0.1385 9.396 9.396 9.664 9.194 9.731 1,192 9.2949 -3.45%
2022-07-27 0 0.145 0.137 0.145 - - 0 0 - 9.731 9.194 9.731 - - 0 - 0.00%
2022-07-26 0 0.145 0.141 0.145 0.140 0.146 350,000 50,010 0.1429 9.731 9.463 9.731 9.396 9.798 5,215 9.5892 2.84%
2022-07-25 0 0.141 0.141 0.149 0.140 0.140 20,000 2,800 0.1400 9.463 9.463 10.000 9.396 9.396 298 9.3956 0.71%
2022-07-22 0 0.140 0.137 0.140 0.140 0.141 260,000 36,410 0.1400 9.396 9.194 9.396 9.396 9.463 3,874 9.3981 -4.11%
2022-07-21 0 0.146 0.138 0.146 0.140 0.146 300,000 43,200 0.1440 9.798 9.261 9.798 9.396 9.798 4,470 9.6640 4.29%
2022-07-20 0 0.140 0.140 0.147 0.140 0.147 380,000 54,760 0.1441 9.396 9.396 9.865 9.396 9.865 5,662 9.6711 -6.67%
2022-07-19 0 0.150 0.145 0.150 0.142 0.150 320,000 47,600 0.1488 10.07 9.731 10.07 9.530 10.07 4,768 9.9828 -5.66%
2022-07-18 0 0.159 0.150 0.159 0.159 0.160 420,000 67,030 0.1596 10.67 10.07 10.67 10.67 10.74 6,258 10.711 6.00%
2022-07-15 0 0.150 0.150 0.154 0.135 0.161 3,590,000 527,080 0.1468 10.07 10.07 10.34 9.060 10.80 53,493 9.8532 7.14%
2022-07-14 0 0.140 0.136 0.140 0.134 0.142 400,000 54,300 0.1358 9.396 9.127 9.396 8.993 9.530 5,960 9.1103 2.19%
2022-07-13 0 0.137 0.137 0.144 0.134 0.145 1,200,000 164,520 0.1371 9.194 9.194 9.664 8.993 9.731 17,881 9.2009 0.00%
2022-07-12 0 0.137 0.137 0.147 0.137 0.149 2,530,000 362,060 0.1431 9.194 9.194 9.865 9.194 10.000 37,699 9.6041 -5.52%
2022-07-11 0 0.145 0.140 0.145 0.140 0.154 2,070,000 298,950 0.1444 9.731 9.396 9.731 9.396 10.34 30,844 9.6922 -5.23%
2022-07-08 0 0.153 0.152 0.160 0.153 0.162 1,080,000 165,360 0.1531 10.27 10.20 10.74 10.27 10.87 16,093 10.275 0.00%
2022-07-07 0 0.153 0.153 0.160 0.152 0.156 200,000 30,910 0.1546 10.27 10.27 10.74 10.20 10.47 2,980 10.372 -2.55%
2022-07-06 0 0.157 0.153 0.162 0.151 0.158 380,012 59,431 0.1564 10.54 10.27 10.87 10.13 10.60 5,662 10.496 -4.85%
2022-07-05 0 0.165 0.158 0.165 0.165 0.165 300,000 49,500 0.1650 11.07 10.60 11.07 11.07 11.07 4,470 11.073 0.00%
2022-07-04 0 0.165 0.161 0.165 0.165 0.165 50,000 8,250 0.1650 11.07 10.80 11.07 11.07 11.07 745 11.073 0.00%
2022-06-30 0 0.165 0.165 0.166 0.165 0.168 270,000 45,210 0.1674 11.07 11.07 11.14 11.07 11.27 4,023 11.237 0.61%
2022-06-29 0 0.164 0.164 0.167 0.159 0.164 150,000 24,300 0.1620 11.01 11.01 11.21 10.67 11.01 2,235 10.872 3.80%
2022-06-28 0 0.158 0.158 0.168 0.157 0.161 300,000 47,690 0.1590 10.60 10.60 11.27 10.54 10.80 4,470 10.668 -1.25%
2022-06-27 0 0.160 0.159 0.165 0.160 0.170 370,000 62,100 0.1678 10.74 10.67 11.07 10.74 11.41 5,513 11.264 1.27%
2022-06-24 0 0.158 0.158 0.170 0.157 0.171 1,380,000 224,160 0.1624 10.60 10.60 11.41 10.54 11.48 20,563 10.901 -3.66%
2022-06-23 0 0.164 0.160 0.165 - - 0 0 - 11.01 10.74 11.07 - - 0 - -1.80%
2022-06-22 0 0.167 0.165 0.167 0.163 0.171 310,000 51,740 0.1669 11.21 11.07 11.21 10.94 11.48 4,619 11.201 1.83%
2022-06-21 0 0.164 0.160 0.165 0.160 0.166 260,000 42,060 0.1618 11.01 10.74 11.07 10.74 11.14 3,874 10.857 3.14%
2022-06-20 0 0.159 0.159 0.166 0.158 0.160 360,000 57,370 0.1594 10.67 10.67 11.14 10.60 10.74 5,364 10.695 -2.45%
2022-06-17 0 0.163 0.163 0.175 0.162 0.168 1,310,000 213,940 0.1633 10.94 10.94 11.74 10.87 11.27 19,520 10.960 -2.98%
2022-06-16 0 0.168 0.168 0.170 0.167 0.175 770,000 130,390 0.1693 11.27 11.27 11.41 11.21 11.74 11,474 11.364 0.00%
2022-06-15 0 0.168 0.161 0.168 0.160 0.175 2,250,000 370,300 0.1646 11.27 10.80 11.27 10.74 11.74 33,526 11.045 4.35%
2022-06-14 0 0.161 0.161 0.163 0.156 0.167 780,000 124,580 0.1597 10.80 10.80 10.94 10.47 11.21 11,623 10.719 -4.17%
2022-06-13 0 0.168 0.168 0.173 0.167 0.168 780,000 131,030 0.1680 11.27 11.27 11.61 11.21 11.27 11,623 11.274 -2.89%
2022-06-10 0 0.173 0.170 0.174 0.170 0.175 400,000 68,410 0.1710 11.61 11.41 11.68 11.41 11.74 5,960 11.478 -1.14%
2022-06-09 0 0.175 0.171 0.175 0.174 0.177 210,000 36,860 0.1755 11.74 11.48 11.74 11.68 11.88 3,129 11.780 0.00%
2022-06-08 0 0.175 0.175 0.176 0.170 0.176 1,660,000 286,670 0.1727 11.74 11.74 11.81 11.41 11.81 24,735 11.590 1.74%
2022-06-07 0 0.172 0.170 0.179 0.165 0.172 230,000 39,510 0.1718 11.54 11.41 12.01 11.07 11.54 3,427 11.529 -0.58%
2022-06-06 0 0.173 0.173 0.180 0.170 0.173 260,000 44,860 0.1725 11.61 11.61 12.08 11.41 11.61 3,874 11.579 -1.70%
2022-06-02 0 0.176 0.175 0.180 0.173 0.176 820,000 143,010 0.1744 11.81 11.74 12.08 11.61 11.81 12,219 11.704 0.57%
2022-06-01 0 0.175 0.173 0.176 0.170 0.176 310,000 53,400 0.1723 11.74 11.61 11.81 11.41 11.81 4,619 11.560 0.57%
2022-05-31 0 0.174 0.173 0.174 0.171 0.176 480,000 82,900 0.1727 11.68 11.61 11.68 11.48 11.81 7,152 11.591 -1.14%
2022-05-30 0 0.176 0.172 0.180 0.172 0.176 30,000 5,200 0.1733 11.81 11.54 12.08 11.54 11.81 447 11.633 0.00%
2022-05-27 0 0.176 0.176 0.180 0.170 0.175 720,000 124,150 0.1724 11.81 11.81 12.08 11.41 11.74 10,728 11.572 1.73%
2022-05-26 0 0.173 0.173 0.178 0.173 0.180 580,000 101,830 0.1756 11.61 11.61 11.95 11.61 12.08 8,642 11.783 -1.14%
2022-05-25 0 0.175 0.175 0.178 0.175 0.178 240,000 42,250 0.1760 11.74 11.74 11.95 11.74 11.95 3,576 11.814 -2.23%
2022-05-24 0 0.179 0.174 0.179 0.170 0.180 1,830,000 321,490 0.1757 12.01 11.68 12.01 11.41 12.08 27,268 11.790 2.29%
2022-05-23 0 0.175 0.175 0.179 0.175 0.184 220,000 39,350 0.1789 11.74 11.74 12.01 11.74 12.35 3,278 12.004 -3.85%
2022-05-20 0 0.182 0.180 0.183 0.180 0.182 150,000 27,100 0.1807 12.21 12.08 12.28 12.08 12.21 2,235 12.125 1.11%
2022-05-19 0 0.180 0.178 0.184 0.178 0.186 150,000 27,070 0.1805 12.08 11.95 12.35 11.95 12.48 2,235 12.111 -1.64%
2022-05-18 0 0.183 0.183 0.186 0.180 0.187 2,310,000 420,300 0.1819 12.28 12.28 12.48 12.08 12.55 34,421 12.211 -1.61%
2022-05-17 0 0.186 0.182 0.185 0.185 0.187 160,000 29,820 0.1864 12.48 12.21 12.42 12.42 12.55 2,384 12.508 -0.53%
2022-05-16 0 0.187 0.183 0.187 0.184 0.190 70,000 13,130 0.1876 12.55 12.28 12.55 12.35 12.75 1,043 12.588 2.19%
2022-05-13 0 0.183 0.183 0.185 0.180 0.192 1,990,000 370,230 0.1860 12.28 12.28 12.42 12.08 12.89 29,652 12.486 0.00%
2022-05-12 0 0.183 0.181 0.185 0.179 0.202 3,090,000 569,050 0.1842 12.28 12.15 12.42 12.01 13.56 46,043 12.359 -7.58%
2022-05-11 0 0.198 0.189 0.198 0.183 0.213 5,530,000 1,075,500 0.1945 13.29 12.68 13.29 12.28 14.29 82,401 13.052 8.79%
2022-05-10 0 0.182 0.182 0.184 0.180 0.186 1,110,000 202,530 0.1825 12.21 12.21 12.35 12.08 12.48 16,540 12.245 -2.15%
2022-05-06 0 0.186 0.185 0.186 0.184 0.193 1,190,000 223,680 0.1880 12.48 12.42 12.48 12.35 12.95 17,732 12.615 -1.59%
2022-05-05 0 0.189 0.187 0.193 0.185 0.199 3,670,000 701,090 0.1910 12.68 12.55 12.95 12.42 13.36 54,685 12.820 -3.57%
2022-05-04 0 0.196 0.191 0.197 0.190 0.204 2,730,000 526,750 0.1929 13.15 12.82 13.22 12.75 13.69 40,679 12.949 1.03%
2022-05-03 0 0.194 0.191 0.195 0.192 0.199 690,000 133,000 0.1928 13.02 12.82 13.09 12.89 13.36 10,281 12.936 1.04%
2022-04-29 0 0.192 0.190 0.194 0.185 0.202 940,000 179,060 0.1905 12.89 12.75 13.02 12.42 13.56 14,007 12.784 1.59%
2022-04-28 0 0.189 0.188 0.190 0.184 0.204 14,300,000 2,686,930 0.1879 12.68 12.62 12.75 12.35 13.69 213,079 12.610 -0.53%
2022-04-27 0 0.190 0.190 0.203 0.190 0.212 3,420,000 677,850 0.1982 12.75 12.75 13.62 12.75 14.23 50,960 13.302 -8.65%
2022-04-26 0 0.208 0.202 0.208 0.182 0.222 1,940,000 398,420 0.2054 13.96 13.56 13.96 12.21 14.90 28,907 13.783 1.96%
2022-04-25 0 0.204 0.199 0.204 0.198 0.224 4,790,000 993,680 0.2074 13.69 13.36 13.69 13.29 15.03 71,374 13.922 -6.42%
2022-04-22 0 0.218 0.215 0.218 0.209 0.237 3,530,000 785,150 0.2224 14.63 14.43 14.63 14.03 15.91 52,599 14.927 -5.63%
2022-04-21 0 0.231 0.227 0.231 0.213 0.255 20,610,000 4,797,390 0.2328 15.50 15.23 15.50 14.29 17.11 307,103 15.621 7.94%
2022-04-20 0 0.214 0.208 0.214 0.206 0.219 6,350,000 1,345,540 0.2119 14.36 13.96 14.36 13.82 14.70 94,619 14.221 -0.47%
2022-04-19 0 0.215 0.215 0.217 0.195 0.220 6,710,000 1,391,330 0.2074 14.43 14.43 14.56 13.09 14.76 99,983 13.916 8.04%
2022-04-14 0 0.199 0.199 0.200 0.197 0.211 2,950,000 589,820 0.1999 13.36 13.36 13.42 13.22 14.16 43,957 13.418 -2.45%
2022-04-13 0 0.204 0.195 0.205 0.194 0.209 3,210,000 643,950 0.2006 13.69 13.09 13.76 13.02 14.03 47,831 13.463 -4.67%
2022-04-12 0 0.214 0.210 0.214 0.210 0.223 1,270,000 267,900 0.2109 14.36 14.09 14.36 14.09 14.97 18,924 14.157 -0.47%
2022-04-11 0 0.215 0.210 0.215 0.210 0.238 4,380,000 946,440 0.2161 14.43 14.09 14.43 14.09 15.97 65,265 14.502 -2.27%
2022-04-08 0 0.220 0.219 0.220 0.209 0.220 2,550,000 550,570 0.2159 14.76 14.70 14.76 14.03 14.76 37,997 14.490 3.77%
2022-04-07 0 0.212 0.206 0.212 0.205 0.219 1,350,000 282,900 0.2096 14.23 13.82 14.23 13.76 14.70 20,116 14.064 4.95%
2022-04-06 0 0.202 0.202 0.206 0.200 0.204 1,100,000 221,260 0.2011 13.56 13.56 13.82 13.42 13.69 16,391 13.499 -0.49%
2022-04-04 0 0.203 0.201 0.206 0.202 0.207 1,180,000 239,090 0.2026 13.62 13.49 13.82 13.56 13.89 17,583 13.598 -1.93%
2022-04-01 0 0.207 0.202 0.207 0.200 0.215 1,630,000 333,400 0.2045 13.89 13.56 13.89 13.42 14.43 24,288 13.727 -0.48%
2022-03-31 0 0.208 0.206 0.209 0.201 0.239 7,470,000 1,600,360 0.2142 13.96 13.82 14.03 13.49 16.04 111,308 14.378 -4.15%
2022-03-30 0 0.217 0.217 0.221 0.212 0.247 8,210,000 1,869,310 0.2277 14.56 14.56 14.83 14.23 16.58 122,334 15.280 0.00%
2022-03-29 0 0.217 0.213 0.217 0.212 0.236 4,420,000 985,420 0.2229 14.56 14.29 14.56 14.23 15.84 65,861 14.962 -4.41%
2022-03-28 0 0.227 0.223 0.227 0.220 0.255 7,070,000 1,650,170 0.2334 15.23 14.97 15.23 14.76 17.11 105,348 15.664 0.00%
2022-03-25 0 0.227 0.226 0.227 0.225 0.275 22,650,000 5,557,530 0.2454 15.23 15.17 15.23 15.10 18.46 337,500 16.467 -10.98%
2022-03-24 0 0.255 0.250 0.255 0.160 0.320 100,780,000 24,934,770 0.2474 17.11 16.78 17.11 10.74 21.48 1,501,689 16.604 58.39%
2022-03-23 0 0.161 0.161 0.163 0.156 0.168 3,270,000 529,650 0.1620 10.80 10.80 10.94 10.47 11.27 48,725 10.870 1.90%
2022-03-22 0 0.158 0.157 0.160 0.150 0.164 1,520,000 231,820 0.1525 10.60 10.54 10.74 10.07 11.01 22,649 10.235 0.00%
2022-03-21 0 0.158 0.158 0.165 0.155 0.178 2,660,000 421,530 0.1585 10.60 10.60 11.07 10.40 11.95 39,636 10.635 -3.07%
2022-03-18 0 0.163 0.163 0.172 0.162 0.172 440,000 73,880 0.1679 10.94 10.94 11.54 10.87 11.54 6,556 11.269 -5.23%
2022-03-17 0 0.172 0.169 0.180 0.164 0.186 2,850,000 495,390 0.1738 11.54 11.34 12.08 11.01 12.48 42,467 11.665 1.18%
2022-03-16 0 0.170 0.160 0.170 0.158 0.180 1,360,000 225,650 0.1659 11.41 10.74 11.41 10.60 12.08 20,265 11.135 6.92%
2022-03-15 0 0.159 0.159 0.160 0.150 0.200 3,520,000 540,720 0.1536 10.67 10.67 10.74 10.07 13.42 52,450 10.309 6.00%
2022-03-14 0 0.150 0.150 0.154 0.150 0.158 3,050,000 462,630 0.1517 10.07 10.07 10.34 10.07 10.60 45,447 10.180 -8.54%
2022-03-11 0 0.164 0.161 0.164 0.160 0.165 130,000 21,060 0.1620 11.01 10.80 11.01 10.74 11.07 1,937 10.872 -1.20%
2022-03-10 0 0.166 0.160 0.168 0.162 0.168 500,000 81,870 0.1637 11.14 10.74 11.27 10.87 11.27 7,450 10.989 2.47%
2022-03-09 0 0.162 0.160 0.163 0.157 0.164 1,250,000 200,970 0.1608 10.87 10.74 10.94 10.54 11.01 18,626 10.790 3.18%
2022-03-08 0 0.157 0.155 0.157 0.155 0.158 3,150,000 491,200 0.1559 10.54 10.40 10.54 10.40 10.60 46,937 10.465 -0.63%
2022-03-07 0 0.158 0.158 0.163 0.158 0.175 3,010,000 493,340 0.1639 10.60 10.60 10.94 10.60 11.74 44,851 11.000 -9.71%
2022-03-04 0 0.175 0.175 0.180 0.175 0.181 1,700,000 302,240 0.1778 11.74 11.74 12.08 11.74 12.15 25,331 11.932 -4.89%
2022-03-03 0 0.184 0.179 0.184 0.179 0.185 650,000 118,120 0.1817 12.35 12.01 12.35 12.01 12.42 9,685 12.196 2.79%
2022-03-02 0 0.179 0.179 0.182 0.175 0.184 2,260,000 408,630 0.1808 12.01 12.01 12.21 11.74 12.35 33,675 12.134 -4.28%
2022-03-01 0 0.187 0.184 0.187 0.185 0.188 590,000 109,850 0.1862 12.55 12.35 12.55 12.42 12.62 8,791 12.495 -1.06%
2022-02-28 0 0.189 0.189 0.190 0.180 0.185 2,320,000 424,420 0.1829 12.68 12.68 12.75 12.08 12.42 34,570 12.277 2.16%
2022-02-25 0 0.185 0.182 0.185 0.182 0.193 1,410,000 259,420 0.1840 12.42 12.21 12.42 12.21 12.95 21,010 12.347 0.00%
2022-02-24 0 0.185 0.181 0.188 0.182 0.188 2,900,000 534,440 0.1843 12.42 12.15 12.62 12.21 12.62 43,212 12.368 -1.60%
2022-02-23 0 0.188 0.188 0.189 0.185 0.188 1,291,000 242,437 0.1878 12.62 12.62 12.68 12.42 12.62 19,237 12.603 0.53%
2022-02-22 0 0.187 0.188 0.190 0.185 0.190 2,330,000 435,110 0.1867 12.55 12.62 12.75 12.42 12.75 34,719 12.532 -3.11%
2022-02-21 0 0.193 0.190 0.195 0.193 0.200 250,000 49,250 0.1970 12.95 12.75 13.09 12.95 13.42 3,725 13.221 -2.53%
2022-02-18 0 0.198 0.198 0.203 0.196 0.204 2,110,000 418,110 0.1982 13.29 13.29 13.62 13.15 13.69 31,440 13.298 0.00%
2022-02-17 0 0.198 0.198 0.200 0.198 0.206 840,000 169,740 0.2021 13.29 13.29 13.42 13.29 13.82 12,517 13.561 -3.88%
2022-02-16 0 0.206 0.201 0.210 0.202 0.210 1,240,000 255,900 0.2064 13.82 13.49 14.09 13.56 14.09 18,477 13.850 2.49%
2022-02-15 0 0.201 0.201 0.210 0.200 0.201 240,000 48,100 0.2004 13.49 13.49 14.09 13.42 13.49 3,576 13.450 0.00%
2022-02-14 0 0.201 0.200 0.202 0.200 0.202 1,150,000 230,760 0.2007 13.49 13.42 13.56 13.42 13.56 17,136 13.467 -0.99%
2022-02-11 0 0.203 0.203 0.210 0.203 0.210 800,000 163,630 0.2045 13.62 13.62 14.09 13.62 14.09 11,921 13.727 -1.93%
2022-02-10 0 0.207 0.205 0.211 0.205 0.212 750,000 155,090 0.2068 13.89 13.76 14.16 13.76 14.23 11,175 13.878 -2.82%
2022-02-09 0 0.213 0.205 0.214 0.207 0.218 780,000 163,580 0.2097 14.29 13.76 14.36 13.89 14.63 11,623 14.074 -0.47%
2022-02-08 0 0.214 0.209 0.214 0.205 0.214 680,000 141,930 0.2087 14.36 14.03 14.36 13.76 14.36 10,132 14.007 -0.47%
2022-02-07 0 0.215 0.215 0.222 0.213 0.229 1,300,000 289,210 0.2225 14.43 14.43 14.90 14.29 15.37 19,371 14.930 -4.44%
2022-02-04 0 0.225 0.217 0.225 0.205 0.241 5,130,000 1,154,180 0.2250 15.10 14.56 15.10 13.76 16.17 76,440 15.099 9.76%
2022-01-31 0 0.205 0.203 0.210 0.191 0.205 1,190,000 236,180 0.1985 13.76 13.62 14.09 12.82 13.76 17,732 13.320 4.59%
2022-01-28 0 0.196 0.196 0.198 0.187 0.196 2,620,000 504,440 0.1925 13.15 13.15 13.29 12.55 13.15 39,040 12.921 2.62%
2022-01-27 0 0.191 0.192 0.193 0.187 0.195 1,880,000 358,480 0.1907 12.82 12.89 12.95 12.55 13.09 28,013 12.797 -3.54%
2022-01-26 0 0.198 0.198 0.205 0.194 0.200 1,360,000 269,240 0.1980 13.29 13.29 13.76 13.02 13.42 20,265 13.286 -1.00%
2022-01-25 0 0.200 0.198 0.200 0.196 0.202 3,220,000 643,140 0.1997 13.42 13.29 13.42 13.15 13.56 47,980 13.404 -2.44%
2022-01-24 0 0.205 0.205 0.214 0.203 0.219 2,900,000 601,010 0.2072 13.76 13.76 14.36 13.62 14.70 43,212 13.908 -2.38%
2022-01-21 0 0.210 0.211 0.213 0.210 0.215 2,210,000 465,970 0.2108 14.09 14.16 14.29 14.09 14.43 32,930 14.150 -2.33%
2022-01-20 0 0.215 0.215 0.220 0.215 0.224 1,630,000 353,650 0.2170 14.43 14.43 14.76 14.43 15.03 24,288 14.561 -2.27%
2022-01-19 0 0.220 0.212 0.220 0.208 0.232 2,690,000 580,220 0.2157 14.76 14.23 14.76 13.96 15.57 40,083 14.476 -0.90%
2022-01-18 0 0.222 0.222 0.230 0.220 0.225 2,270,000 507,640 0.2236 14.90 14.90 15.44 14.76 15.10 33,825 15.008 -0.89%
2022-01-17 0 0.224 0.223 0.230 0.223 0.239 9,570,000 2,176,080 0.2274 15.03 14.97 15.44 14.97 16.04 142,599 15.260 -3.03%
2022-01-14 0 0.231 0.228 0.232 0.224 0.242 2,750,000 634,020 0.2306 15.50 15.30 15.57 15.03 16.24 40,977 15.473 0.43%
2022-01-13 0 0.230 0.230 0.238 0.210 0.260 11,540,000 2,791,060 0.2419 15.44 15.44 15.97 14.09 17.45 171,954 16.231 6.98%
2022-01-12 0 0.215 0.215 0.224 0.210 0.230 4,840,000 1,070,880 0.2213 14.43 14.43 15.03 14.09 15.44 72,119 14.849 -6.52%
2022-01-11 0 0.230 0.226 0.234 0.220 0.235 4,550,000 1,027,990 0.2259 15.44 15.17 15.70 14.76 15.77 67,798 15.163 -2.13%
2022-01-10 0 0.235 0.235 0.240 0.229 0.245 3,720,000 873,920 0.2349 15.77 15.77 16.11 15.37 16.44 55,430 15.766 3.07%
2022-01-07 0 0.228 0.228 0.230 0.228 0.240 1,990,000 462,600 0.2325 15.30 15.30 15.44 15.30 16.11 29,652 15.601 -5.00%
2022-01-06 0 0.240 0.236 0.242 0.225 0.242 7,310,000 1,712,840 0.2343 16.11 15.84 16.24 15.10 16.24 108,924 15.725 -0.83%
2022-01-05 0 0.242 0.242 0.243 0.240 0.265 4,180,000 1,033,050 0.2471 16.24 16.24 16.31 16.11 17.78 62,285 16.586 -6.92%
2022-01-04 0 0.260 0.255 0.260 0.255 0.270 4,760,000 1,222,900 0.2569 17.45 17.11 17.45 17.11 18.12 70,927 17.242 -1.89%
2022-01-03 0 0.265 0.260 0.270 0.255 0.275 5,420,000 1,425,300 0.2630 17.78 17.45 18.12 17.11 18.46 80,762 17.648 -3.64%
2021-12-31 0 0.275 0.270 0.275 0.275 0.285 3,580,000 998,000 0.2788 18.46 18.12 18.46 18.46 19.13 53,344 18.709 1.85%
2021-12-30 0 0.270 0.270 0.280 0.270 0.285 3,950,000 1,097,500 0.2778 18.12 18.12 18.79 18.12 19.13 58,858 18.647 0.00%
2021-12-29 0 0.270 0.265 0.275 0.265 0.280 5,350,000 1,447,250 0.2705 18.12 17.78 18.46 17.78 18.79 79,719 18.154 -1.82%
2021-12-28 0 0.275 0.270 0.275 0.270 0.305 8,120,000 2,266,950 0.2792 18.46 18.12 18.46 18.12 20.47 120,993 18.736 0.00%
2021-12-24 0 0.275 0.275 0.280 0.270 0.295 5,430,000 1,524,300 0.2807 18.46 18.46 18.79 18.12 19.80 80,911 18.839 -6.78%
2021-12-23 0 0.295 0.290 0.295 0.285 0.320 6,340,000 1,893,200 0.2986 19.80 19.46 19.80 19.13 21.48 94,470 20.040 0.00%
2021-12-22 0 0.295 0.295 0.305 0.295 0.330 8,430,000 2,603,350 0.3088 19.80 19.80 20.47 19.80 22.15 125,613 20.725 1.72%
2021-12-21 0 0.290 0.290 0.295 0.250 0.335 24,200,000 7,519,650 0.3107 19.46 19.46 19.80 16.78 22.48 360,596 20.853 16.00%
2021-12-20 0 0.250 0.250 0.260 0.250 0.290 8,290,000 2,137,300 0.2578 16.78 16.78 17.45 16.78 19.46 123,526 17.302 -13.79%
2021-12-17 0 0.290 0.290 0.295 0.290 0.310 3,930,000 1,176,200 0.2993 19.46 19.46 19.80 19.46 20.80 58,560 20.086 -6.45%
2021-12-16 0 0.310 0.305 0.315 0.290 0.340 15,830,000 4,966,500 0.3137 20.80 20.47 21.14 19.46 22.82 235,877 21.055 1.64%
2021-12-15 0 0.305 0.305 0.310 0.305 0.330 4,810,000 1,504,300 0.3127 20.47 20.47 20.80 20.47 22.15 71,672 20.989 -7.58%
2021-12-14 0 0.330 0.325 0.330 0.295 0.360 25,020,000 8,503,550 0.3399 22.15 21.81 22.15 19.80 24.16 372,815 22.809 8.20%
2021-12-13 0 0.305 0.305 0.310 0.285 0.350 29,200,000 8,983,700 0.3077 20.47 20.47 20.80 19.13 23.49 435,099 20.647 -12.86%
2021-12-10 0 0.350 0.345 0.350 0.335 0.430 29,770,000 11,102,050 0.3729 23.49 23.15 23.49 22.48 28.86 443,593 25.028 -12.50%
2021-12-09 0 0.400 0.400 0.405 0.345 0.475 99,610,000 42,033,350 0.4220 26.84 26.84 27.18 23.15 31.88 1,484,255 28.319 14.29%
2021-12-08 0 0.350 0.350 0.355 0.181 0.375 148,431,000 44,948,530 0.3028 23.49 23.49 23.82 12.15 25.17 2,211,720 20.323 69.90%
2021-12-07 0 0.206 0.205 0.206 0.203 0.230 14,540,000 3,152,640 0.2168 13.82 13.76 13.82 13.62 15.44 216,656 14.551 -10.43%
2021-12-06 0 0.230 0.228 0.230 0.220 0.260 40,010,000 9,260,060 0.2314 15.44 15.30 15.44 14.76 17.45 596,175 15.532 -11.54%
2021-12-03 0 0.260 0.255 0.260 0.250 0.300 27,535,000 7,177,375 0.2607 17.45 17.11 17.45 16.78 20.13 410,290 17.493 -13.33%
2021-12-02 0 0.300 0.295 0.300 0.255 0.470 95,140,000 30,448,700 0.3200 20.13 19.80 20.13 17.11 31.54 1,417,649 21.478 -38.14%
2021-12-01 0 0.485 0.475 0.490 0.435 0.580 82,270,000 40,879,200 0.4969 32.55 31.88 32.88 29.19 38.92 1,225,877 33.347 -23.02%
2021-11-30 0 0.630 0.630 0.640 0.630 0.720 37,300,000 25,027,600 0.6710 42.28 42.28 42.95 42.28 48.32 555,795 45.030 -17.11%
2021-11-29 0 0.760 0.730 0.760 0.740 0.890 59,070,000 48,529,800 0.8216 51.00 48.99 51.00 49.66 59.73 880,182 55.136 -13.64%
2021-11-26 0 0.880 0.870 0.880 0.830 0.930 28,444,910 25,106,020 0.8826 59.06 58.39 59.06 55.70 62.41 423,848 59.234 2.33%
2021-11-25 0 0.860 0.850 0.860 0.840 0.990 465,760,000 413,037,500 0.8868 57.72 57.04 57.72 56.37 66.44 6,940,132 59.514 -7.53%
2021-11-24 0 0.930 0.930 0.940 0.870 0.970 29,212,000 26,584,400 0.9101 62.41 62.41 63.08 58.39 65.10 435,278 61.075 5.68%
2021-11-23 0 0.880 0.870 0.880 0.830 0.890 8,300,000 7,094,600 0.8548 59.06 58.39 59.06 55.70 59.73 123,675 57.365 0.00%
2021-11-22 0 0.880 0.870 0.890 0.870 0.900 1,810,000 1,604,000 0.8862 59.06 58.39 59.73 58.39 60.40 26,970 59.473 -2.22%
2021-11-19 0 0.900 0.890 0.900 0.850 0.940 9,800,000 8,625,800 0.8802 60.40 59.73 60.40 57.04 63.08 146,026 59.070 -3.23%
2021-11-18 0 0.930 0.920 0.930 0.910 1.070 38,520,000 37,037,500 0.9615 62.41 61.74 62.41 61.07 71.81 573,974 64.528 -7.92%
2021-11-17 0 1.010 1.000 1.010 0.910 1.030 43,760,000 41,911,300 0.9578 67.78 67.11 67.78 61.07 69.12 652,053 64.276 10.99%
2021-11-16 0 0.910 0.910 0.920 0.870 0.960 27,340,000 25,391,500 0.9287 61.07 61.07 61.74 58.39 64.43 407,384 62.328 1.11%
2021-11-15 0 0.900 0.890 0.900 0.810 0.900 20,390,000 17,354,500 0.8511 60.40 59.73 60.40 54.36 60.40 303,825 57.120 4.65%
2021-11-12 0 0.860 0.860 0.870 0.800 0.910 95,620,000 80,758,900 0.8446 57.72 57.72 58.39 53.69 61.07 1,424,801 56.681 3.61%
2021-11-11 0 0.830 0.820 0.840 0.820 0.880 8,920,000 7,503,000 0.8411 55.70 55.03 56.37 55.03 59.06 132,914 56.450 -4.60%
2021-11-10 0 0.870 0.860 0.870 0.850 0.910 19,630,000 17,267,400 0.8796 58.39 57.72 58.39 57.04 61.07 292,500 59.034 2.35%
2021-11-09 0 0.850 0.830 0.850 0.830 0.860 4,630,000 3,925,400 0.8478 57.04 55.70 57.04 55.70 57.72 68,990 56.898 0.00%
2021-11-08 0 0.850 0.830 0.850 0.820 0.870 2,060,000 1,746,300 0.8477 57.04 55.70 57.04 55.03 58.39 30,695 56.891 1.19%
2021-11-05 0 0.840 0.830 0.840 0.820 0.880 5,360,000 4,578,600 0.8542 56.37 55.70 56.37 55.03 59.06 79,868 57.327 -2.33%
2021-11-04 0 0.860 0.840 0.860 0.800 0.860 8,980,000 7,470,700 0.8319 57.72 56.37 57.72 53.69 57.72 133,808 55.832 2.38%
2021-11-03 0 0.840 0.830 0.840 0.800 0.850 15,370,001 12,530,600 0.8153 56.37 55.70 56.37 53.69 57.04 229,023 54.713 5.00%
2021-11-02 0 0.800 0.800 0.810 0.790 0.870 10,330,000 8,612,200 0.8337 53.69 53.69 54.36 53.02 58.39 153,924 55.951 -5.88%
2021-11-01 0 0.850 0.850 0.860 0.750 0.870 8,490,000 7,122,200 0.8389 57.04 57.04 57.72 50.33 58.39 126,507 56.299 6.25%
2021-10-29 0 0.800 0.790 0.800 0.730 0.900 48,250,000 38,998,300 0.8083 53.69 53.02 53.69 48.99 60.40 718,957 54.243 12.68%
2021-10-28 0 0.710 0.700 0.710 0.620 0.810 13,570,000 9,370,500 0.6905 47.65 46.98 47.65 41.61 54.36 202,202 46.342 -12.35%
2021-10-27 0 0.810 0.790 0.810 0.750 1.120 53,230,000 48,387,300 0.9090 54.36 53.02 54.36 50.33 75.16 793,162 61.006 -27.68%
2021-10-26 0 1.120 1.120 1.140 1.100 1.290 45,300,000 51,325,400 1.1330 75.16 75.16 76.51 73.82 86.57 675,000 76.038 -5.88%
2021-10-25 0 1.190 1.190 1.220 1.130 1.500 16,330,000 22,050,300 1.3503 79.86 79.86 81.88 75.84 100.7 243,328 90.620 -13.77%
2021-10-22 0 1.380 1.370 1.380 1.140 1.390 13,275,000 16,979,100 1.2790 92.61 91.94 92.61 76.51 93.28 197,806 85.837 23.21%
2021-10-21 0 1.120 1.110 1.140 0.970 1.160 9,700,000 10,472,800 1.0797 75.16 74.49 76.51 65.10 77.85 144,536 72.458 17.89%
2021-10-20 0 0.950 0.950 0.960 0.860 0.960 21,530,000 19,553,400 0.9082 63.76 63.76 64.43 57.72 64.43 320,811 60.950 9.20%
2021-10-19 0 0.870 0.870 0.880 0.810 0.900 6,090,001 5,209,500 0.8554 58.39 58.39 59.06 54.36 60.40 90,745 57.408 1.16%
2021-10-18 0 0.860 0.850 0.860 0.830 0.880 2,520,000 2,171,100 0.8615 57.72 57.04 57.72 55.70 59.06 37,550 57.819 3.61%
2021-10-15 0 0.830 0.830 0.840 0.700 0.840 32,270,000 25,296,600 0.7839 55.70 55.70 56.37 46.98 56.37 480,844 52.609 3.75%
2021-10-12 0 0.800 0.800 0.830 0.610 0.950 3,950,000 3,153,400 0.7983 53.69 53.69 55.70 40.94 63.76 58,858 53.577 25.00%
2021-10-11 0 0.640 0.620 0.670 0.600 0.640 380,000 237,600 0.6253 42.95 41.61 44.96 40.27 42.95 5,662 41.962 0.00%
2021-10-08 0 0.640 0.640 0.660 0.630 0.650 340,000 219,800 0.6465 42.95 42.95 44.29 42.28 43.62 5,066 43.385 -4.48%
2021-10-07 0 0.670 0.670 0.690 0.620 0.670 600,000 387,700 0.6462 44.96 44.96 46.31 41.61 44.96 8,940 43.365 6.35%
2021-10-06 0 0.630 0.600 0.650 0.610 0.630 250,000 155,800 0.6232 42.28 40.27 43.62 40.94 42.28 3,725 41.824 0.00%
2021-10-05 0 0.630 0.630 0.640 0.630 0.650 320,000 205,100 0.6409 42.28 42.28 42.95 42.28 43.62 4,768 43.014 3.28%
2021-10-04 0 0.610 0.590 0.620 0.570 0.620 890,000 540,000 0.6067 40.94 39.60 41.61 38.25 41.61 13,262 40.719 -6.15%
2021-09-30 0 0.650 0.630 0.650 0.640 0.700 780,000 514,800 0.6600 43.62 42.28 43.62 42.95 46.98 11,623 44.293 -4.41%
2021-09-29 0 0.680 0.650 0.680 0.590 0.690 3,930,000 2,546,600 0.6480 45.64 43.62 45.64 39.60 46.31 58,560 43.487 3.03%
2021-09-28 0 0.660 0.620 0.660 0.540 0.710 5,070,000 3,146,200 0.6206 44.29 41.61 44.29 36.24 47.65 75,546 41.646 17.86%
2021-09-27 0 0.560 0.560 0.570 0.480 0.560 3,710,000 1,971,000 0.5313 37.58 37.58 38.25 32.21 37.58 55,281 35.654 5.66%
2021-09-24 0 0.530 0.510 0.530 0.480 0.570 6,840,000 3,518,600 0.5144 35.57 34.23 35.57 32.21 38.25 101,921 34.523 -8.62%
2021-09-23 0 0.580 0.570 0.580 0.580 0.640 4,110,000 2,511,900 0.6112 38.92 38.25 38.92 38.92 42.95 61,242 41.016 -15.94%
2021-09-21 0 0.690 0.680 0.690 0.620 0.710 1,120,000 753,400 0.6727 46.31 45.64 46.31 41.61 47.65 16,689 45.144 0.00%
2021-09-20 0 0.690 0.670 0.700 0.600 0.690 2,460,000 1,545,500 0.6283 46.31 44.96 46.98 40.27 46.31 36,656 42.163 -4.17%
2021-09-17 0 0.720 0.710 0.720 0.660 0.720 2,540,000 1,740,300 0.6852 48.32 47.65 48.32 44.29 48.32 37,848 45.982 -1.37%
2021-09-16 0 0.730 0.720 0.730 0.700 0.750 1,250,000 905,800 0.7246 48.99 48.32 48.99 46.98 50.33 18,626 48.631 -7.59%
2021-09-15 0 0.790 0.780 0.790 0.730 0.820 2,890,000 2,243,900 0.7764 53.02 52.35 53.02 48.99 55.03 43,063 52.107 -9.20%
2021-09-14 0 0.870 0.870 0.880 0.850 0.920 1,270,000 1,110,600 0.8745 58.39 58.39 59.06 57.04 61.74 18,924 58.688 -5.43%
2021-09-13 0 0.920 0.900 0.920 0.900 0.950 980,000 895,400 0.9137 61.74 60.40 61.74 60.40 63.76 14,603 61.318 -3.16%
2021-09-10 0 0.950 0.950 0.960 0.940 0.960 850,000 810,100 0.9531 63.76 63.76 64.43 63.08 64.43 12,666 63.961 -1.04%
2021-09-09 0 0.960 0.950 0.960 0.940 0.970 710,000 678,500 0.9556 64.43 63.76 64.43 63.08 65.10 10,579 64.134 1.05%
2021-09-08 0 0.950 0.950 0.970 0.920 0.960 940,000 893,000 0.9500 63.76 63.76 65.10 61.74 64.43 14,007 63.756 -3.06%
2021-09-07 0 0.980 0.980 1.000 0.930 0.980 1,910,000 1,821,300 0.9536 65.77 65.77 67.11 62.41 65.77 28,460 63.994 1.03%
2021-09-06 0 0.970 0.950 0.970 0.910 0.980 1,400,000 1,337,200 0.9551 65.10 63.76 65.10 61.07 65.77 20,861 64.101 0.00%
2021-09-03 0 0.970 0.950 0.980 0.950 1.060 1,990,000 1,952,000 0.9809 65.10 63.76 65.77 63.76 71.14 29,652 65.830 -9.35%
2021-09-02 0 1.070 1.030 1.080 1.030 1.140 4,080,000 4,387,700 1.0754 71.81 69.12 72.48 69.12 76.51 60,795 72.172 1.90%
2021-09-01 0 1.050 1.030 1.050 0.910 1.100 4,960,000 5,155,100 1.0393 70.47 69.12 70.47 61.07 73.82 73,907 69.751 11.70%
2021-08-31 0 0.940 0.930 0.950 0.860 1.060 6,520,000 6,272,200 0.9620 63.08 62.41 63.76 57.72 71.14 97,152 64.560 10.59%
2021-08-30 0 0.850 0.850 0.860 0.800 0.860 5,120,000 4,231,100 0.8264 57.04 57.04 57.72 53.69 57.72 76,291 55.460 -3.41%
2021-08-27 0 0.880 0.880 0.890 0.800 0.950 4,740,000 4,129,900 0.8713 59.06 59.06 59.73 53.69 63.76 70,629 58.473 -11.11%
2021-08-26 0 0.990 0.950 0.990 0.900 0.990 3,490,000 3,260,100 0.9341 66.44 63.76 66.44 60.40 66.44 52,003 62.690 0.00%
2021-08-25 0 0.990 0.990 1.000 0.960 1.140 6,800,000 6,955,600 1.0229 66.44 66.44 67.11 64.43 76.51 101,325 68.647 -8.33%
2021-08-24 0 1.080 1.070 1.080 0.840 1.190 13,980,000 14,889,900 1.0651 72.48 71.81 72.48 56.37 79.86 208,311 71.479 27.06%
2021-08-23 0 0.850 0.840 0.850 0.680 0.870 10,963,500 8,224,160 0.7501 57.04 56.37 57.04 45.64 58.39 163,363 50.343 2.41%
2021-08-20 0 0.830 0.830 0.850 0.750 1.040 15,650,000 13,115,000 0.8380 55.70 55.70 57.04 50.33 69.80 233,195 56.240 -23.15%
2021-08-19 0 1.080 1.070 1.080 1.010 1.550 12,230,000 15,530,300 1.2699 72.48 71.81 72.48 67.78 104.0 182,235 85.221 -19.40%
2021-08-18 1 - - - - - 0 0 - 89.93 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 89.93 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 89.93 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 89.93 - - - - 0 - 0.00%
2021-08-12 0 1.340 1.320 1.350 1.250 1.410 6,670,000 8,866,700 1.3293 89.93 88.59 90.60 83.89 94.63 99,387 89.214 -9.46%
2021-08-11 0 1.480 1.440 1.480 1.000 1.900 41,900,388 55,389,338 1.3219 99.32 96.64 99.32 67.11 127.5 624,344 88.716 -26.37%
2021-08-10 0 2.010 2.000 2.010 1.850 2.640 14,280,000 31,446,900 2.2022 134.9 134.2 134.9 124.2 177.2 212,781 147.79 -21.48%
2021-08-09 0 2.560 2.560 2.690 2.450 2.850 7,070,000 18,980,700 2.6847 171.8 171.8 180.5 164.4 191.3 105,348 180.17 -4.48%
2021-08-06 0 2.680 2.680 2.690 2.640 2.920 61,130,000 167,264,900 2.7362 179.9 179.9 180.5 177.2 196.0 910,877 183.63 1.90%
2021-08-05 0 2.630 2.590 2.630 2.570 2.700 6,540,000 17,181,600 2.6272 176.5 173.8 176.5 172.5 181.2 97,450 176.31 2.73%
2021-08-04 0 2.560 2.540 2.550 2.550 2.750 7,764,000 20,632,700 2.6575 171.8 170.5 171.1 171.1 184.6 115,689 178.35 -3.76%
2021-08-03 0 2.660 2.650 2.660 2.610 2.840 6,840,000 18,356,200 2.6837 178.5 177.8 178.5 175.2 190.6 101,921 180.10 -5.00%
2021-08-02 0 2.800 2.780 2.790 2.760 2.950 4,150,000 11,790,500 2.8411 187.9 186.6 187.2 185.2 198.0 61,838 190.67 -3.11%
2021-07-30 0 2.890 2.860 2.890 2.710 2.940 3,810,000 10,942,200 2.8720 194.0 191.9 194.0 181.9 197.3 56,772 192.74 2.48%
2021-07-29 0 2.820 2.820 2.830 2.760 2.870 17,840,000 50,701,700 2.8420 189.3 189.3 189.9 185.2 192.6 265,828 190.73 3.68%
2021-07-28 0 2.720 2.640 2.720 2.540 2.900 2,170,000 5,833,000 2.6880 182.5 177.2 182.5 170.5 194.6 32,334 180.40 2.64%
2021-07-27 0 2.650 2.560 2.650 2.140 3.160 7,950,000 22,216,500 2.7945 177.8 171.8 177.8 143.6 212.1 118,460 187.54 -15.87%
2021-07-26 0 3.150 3.130 3.150 3.130 3.220 4,530,000 14,357,600 3.1694 211.4 210.1 211.4 210.1 216.1 67,500 212.71 -1.56%
2021-07-23 0 3.200 3.200 3.210 3.170 3.250 10,553,500 33,871,460 3.2095 214.8 214.8 215.4 212.7 218.1 157,254 215.39 0.00%
2021-07-22 0 3.200 3.190 3.200 3.120 3.200 4,570,000 14,371,500 3.1447 214.8 214.1 214.8 209.4 214.8 68,096 211.05 2.89%
2021-07-21 0 3.110 3.110 3.150 3.110 3.190 9,570,000 30,040,000 3.1390 208.7 208.7 211.4 208.7 214.1 142,599 210.66 -2.51%
2021-07-20 0 3.190 3.170 3.190 3.070 3.350 39,544,000 124,037,720 3.1367 214.1 212.7 214.1 206.0 224.8 589,232 210.51 3.57%
2021-07-19 0 3.080 3.040 3.090 3.010 3.260 3,100,000 9,527,300 3.0733 206.7 204.0 207.4 202.0 218.8 46,192 206.25 -4.64%
2021-07-16 0 3.230 3.200 3.230 3.100 3.320 2,990,000 9,512,900 3.1816 216.8 214.8 216.8 208.0 222.8 44,553 213.52 -1.22%
2021-07-15 0 3.270 3.230 3.290 3.200 3.640 4,413,500 14,836,040 3.3615 219.5 216.8 220.8 214.8 244.3 65,764 225.59 -8.15%
2021-07-14 0 3.560 3.540 3.560 2.900 3.870 17,130,000 60,470,000 3.5301 238.9 237.6 238.9 194.6 259.7 255,248 236.91 2.01%
2021-07-13 0 3.490 3.490 3.500 2.850 3.550 14,226,400 45,675,850 3.2106 234.2 234.2 234.9 191.3 238.2 211,983 215.47 21.60%
2021-07-12 0 2.870 2.870 2.880 2.520 2.900 6,030,000 16,618,500 2.7560 192.6 192.6 193.3 169.1 194.6 89,851 184.96 8.71%
2021-07-09 0 2.640 2.600 2.640 2.360 2.630 4,060,000 10,236,600 2.5213 177.2 174.5 177.2 158.4 176.5 60,497 169.21 7.76%
2021-07-08 0 2.450 2.430 2.450 2.320 2.500 3,090,500 7,487,155 2.4226 164.4 163.1 164.4 155.7 167.8 46,050 162.59 6.99%
2021-07-07 0 2.290 2.290 2.300 2.100 2.490 1,660,500 3,817,215 2.2988 153.7 153.7 154.4 140.9 167.1 24,743 154.28 -3.78%
2021-07-06 0 2.380 2.380 2.430 2.220 2.580 3,390,000 8,191,100 2.4163 159.7 159.7 163.1 149.0 173.1 50,513 162.16 6.73%
2021-07-05 0 2.230 2.200 2.240 1.920 2.300 1,770,000 3,655,200 2.0651 149.7 147.6 150.3 128.9 154.4 26,374 138.59 4.21%
2021-07-02 0 2.140 2.110 2.140 1.800 2.890 5,520,000 11,940,800 2.1632 143.6 141.6 143.6 120.8 194.0 82,252 145.17 -21.61%
2021-06-30 0 2.730 2.720 2.740 2.420 2.950 12,950,000 35,222,300 2.7199 183.2 182.5 183.9 162.4 198.0 192,964 182.53 14.71%
2021-06-29 0 2.380 2.380 2.390 1.750 2.460 29,652,000 62,757,350 2.1165 159.7 159.7 160.4 117.4 165.1 441,834 142.04 49.69%
2021-06-28 1 - - - - - 0 0 - 106.7 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 106.7 - - - - 0 - 0.00%
2021-06-24 0 1.590 1.590 1.610 1.330 1.860 25,361,500 39,234,345 1.5470 106.7 106.7 108.0 89.26 124.8 377,903 103.82 24.22%
2021-06-23 0 1.280 1.270 1.280 0.630 1.360 32,258,500 31,699,185 0.9827 85.90 85.23 85.90 42.28 91.27 480,673 65.948 103.17%
2021-06-22 0 0.630 0.590 0.630 0.450 0.630 10,810,000 5,892,850 0.5451 42.28 39.60 42.28 30.20 42.28 161,076 36.584 40.00%
2021-06-21 0 0.450 0.405 0.470 0.430 0.450 790,000 353,300 0.4472 30.20 27.18 31.54 28.86 30.20 11,772 30.013 4.65%
2021-06-18 0 0.430 0.400 0.460 - - 0 0 - 28.86 26.84 30.87 - - 0 - 0.00%
2021-06-17 0 0.430 0.420 0.470 0.430 0.430 500,000 215,000 0.4300 28.86 28.19 31.54 28.86 28.86 7,450 28.858 2.38%
2021-06-16 0 0.420 0.385 0.475 - - 0 0 - 28.19 25.84 31.88 - - 0 - 0.00%
2021-06-15 0 0.420 0.380 0.460 0.420 0.420 30,000 12,600 0.4200 28.19 25.50 30.87 28.19 28.19 447 28.187 3.70%
2021-06-11 0 0.405 0.395 0.450 - - 0 0 - 27.18 26.51 30.20 - - 0 - 0.00%
2021-06-10 0 0.405 0.370 0.450 - - 0 0 - 27.18 24.83 30.20 - - 0 - 0.00%
2021-06-09 0 0.405 0.390 0.450 - - 0 0 - 27.18 26.17 30.20 - - 0 - 0.00%
2021-06-08 0 0.405 0.385 0.450 - - 0 0 - 27.18 25.84 30.20 - - 0 - 0.00%
2021-06-07 0 0.405 0.390 0.450 - - 0 0 - 27.18 26.17 30.20 - - 0 - 0.00%
2021-06-04 0 0.405 0.400 0.450 0.450 0.450 70,000 31,500 0.4500 27.18 26.84 30.20 30.20 30.20 1,043 30.200 0.00%
2021-06-03 0 0.405 0.405 0.470 0.400 0.410 160,000 64,600 0.4038 27.18 27.18 31.54 26.84 27.52 2,384 27.096 -1.22%
2021-06-02 0 0.410 0.410 0.475 0.395 0.395 80,000 31,600 0.3950 27.52 27.52 31.88 26.51 26.51 1,192 26.509 -5.75%
2021-06-01 0 0.435 0.430 0.465 0.420 0.460 1,270,000 568,000 0.4472 29.19 28.86 31.21 28.19 30.87 18,924 30.015 4.82%
2021-05-31 0 0.415 0.380 0.430 - - 0 0 - 27.85 25.50 28.86 - - 0 - 0.00%
2021-05-28 0 0.415 0.395 0.440 0.415 0.430 130,000 55,200 0.4246 27.85 26.51 29.53 27.85 28.86 1,937 28.496 2.47%
2021-05-27 0 0.405 0.405 0.445 0.370 0.425 150,000 58,250 0.3883 27.18 27.18 29.86 24.83 28.52 2,235 26.061 0.00%
2021-05-26 0 0.405 0.395 0.430 0.385 0.405 110,000 42,550 0.3868 27.18 26.51 28.86 25.84 27.18 1,639 25.960 -5.81%
2021-05-25 0 0.430 0.410 0.440 0.395 0.430 620,000 266,250 0.4294 28.86 27.52 29.53 26.51 28.86 9,238 28.820 8.86%
2021-05-24 0 0.395 0.360 0.435 - - 0 0 - 26.51 24.16 29.19 - - 0 - 0.00%
2021-05-21 0 0.395 0.395 0.430 0.370 0.370 10,000 3,700 0.3700 26.51 26.51 28.86 24.83 24.83 149 24.831 -3.66%
2021-05-20 0 0.410 0.365 0.425 0.425 0.425 50,000 21,250 0.4250 27.52 24.50 28.52 28.52 28.52 745 28.522 0.00%
2021-05-18 0 0.410 0.365 0.430 0.425 0.425 100,000 42,500 0.4250 27.52 24.50 28.86 28.52 28.52 1,490 28.522 0.00%
2021-05-17 0 0.410 0.360 0.430 0.410 0.410 10,000 4,100 0.4100 27.52 24.16 28.86 27.52 27.52 149 27.516 0.00%
2021-05-14 0 0.410 0.400 0.430 0.415 0.430 560,000 237,700 0.4245 27.52 26.84 28.86 27.85 28.86 8,344 28.486 0.00%
2021-05-13 0 0.410 0.410 0.430 0.390 0.430 2,070,000 868,650 0.4196 27.52 27.52 28.86 26.17 28.86 30,844 28.162 13.89%
2021-05-12 0 0.360 0.350 0.420 0.360 0.400 100,000 39,550 0.3955 24.16 23.49 28.19 24.16 26.84 1,490 26.542 -1.37%
2021-05-11 0 0.365 0.365 0.405 0.345 0.345 150,000 51,750 0.3450 24.50 24.50 27.18 23.15 23.15 2,235 23.153 4.29%
2021-05-10 0 0.350 0.350 0.410 0.350 0.360 20,000 7,100 0.3550 23.49 23.49 27.52 23.49 24.16 298 23.824 -10.26%
2021-05-07 0 0.390 0.365 0.375 0.385 0.405 480,000 187,500 0.3906 26.17 24.50 25.17 25.84 27.18 7,152 26.215 -4.88%
2021-05-06 0 0.410 0.410 0.430 0.405 0.435 1,320,000 558,450 0.4231 27.52 27.52 28.86 27.18 29.19 19,669 28.393 2.50%
2021-05-05 0 0.400 0.400 0.425 0.345 0.420 4,105,000 1,553,700 0.3785 26.84 26.84 28.52 23.15 28.19 61,167 25.401 0.00%
2021-05-04 0 0.400 0.385 0.420 0.310 0.435 4,500,000 1,735,750 0.3857 26.84 25.84 28.19 20.80 29.19 67,053 25.886 45.45%
2021-05-03 0 0.275 0.275 0.310 0.275 0.275 20,000 5,500 0.2750 18.46 18.46 20.80 18.46 18.46 298 18.456 0.00%
2021-04-30 0 0.275 0.255 0.310 - - 0 0 - 18.46 17.11 20.80 - - 0 - 0.00%
2021-04-29 0 0.275 0.255 0.310 - - 0 0 - 18.46 17.11 20.80 - - 0 - 0.00%
2021-04-28 0 0.275 0.275 0.310 - - 0 0 - 18.46 18.46 20.80 - - 0 - 0.00%
2021-04-27 0 0.275 0.275 0.310 - - 0 0 - 18.46 18.46 20.80 - - 0 - 0.00%
2021-04-26 0 0.275 0.275 0.310 - - 0 0 - 18.46 18.46 20.80 - - 0 - 0.00%
2021-04-23 0 0.275 0.270 0.310 - - 0 0 - 18.46 18.12 20.80 - - 0 - 0.00%
2021-04-22 0 0.275 0.265 0.300 - - 10,000 2,950 0.2950 18.46 17.78 20.13 - - 149 19.798 3.77%
2021-04-21 0 0.265 0.265 0.310 0.265 0.265 100,000 26,500 0.2650 17.78 17.78 20.80 17.78 17.78 1,490 17.784 -1.85%
2021-04-20 0 0.270 0.270 0.320 0.265 0.265 500,000 132,500 0.2650 18.12 18.12 21.48 17.78 17.78 7,450 17.784 -3.57%
2021-04-19 0 0.280 0.260 0.320 - - 0 0 - 18.79 17.45 21.48 - - 0 - 0.00%
2021-04-16 0 0.280 0.260 0.300 - - 0 0 - 18.79 17.45 20.13 - - 0 - 0.00%
2021-04-15 0 0.280 0.255 0.320 - - 0 0 - 18.79 17.11 21.48 - - 0 - 0.00%
2021-04-14 0 0.280 0.255 0.320 - - 0 0 - 18.79 17.11 21.48 - - 0 - 0.00%
2021-04-13 0 0.280 0.255 0.300 - - 0 0 - 18.79 17.11 20.13 - - 0 - 0.00%
2021-04-12 0 0.280 0.255 0.320 - - 0 0 - 18.79 17.11 21.48 - - 0 - 0.00%
2021-04-09 0 0.280 0.265 0.320 - - 0 0 - 18.79 17.78 21.48 - - 0 - 0.00%
2021-04-08 0 0.280 0.265 0.320 - - 0 0 - 18.79 17.78 21.48 - - 0 - 0.00%
2021-04-07 0 0.280 0.265 0.320 - - 0 0 - 18.79 17.78 21.48 - - 0 - 0.00%
2021-04-01 0 0.280 0.280 0.310 - - 0 0 - 18.79 18.79 20.80 - - 0 - 1.82%
2021-03-31 0 0.275 0.255 0.305 - - 0 0 - 18.46 17.11 20.47 - - 0 - 0.00%
2021-03-30 0 0.275 0.255 0.310 - - 0 0 - 18.46 17.11 20.80 - - 0 - 0.00%
2021-03-29 0 0.275 0.255 0.310 - - 0 0 - 18.46 17.11 20.80 - - 0 - 0.00%
2021-03-26 0 0.275 0.255 0.310 - - 0 0 - 18.46 17.11 20.80 - - 0 - 0.00%
2021-03-25 0 0.275 0.260 0.310 - - 0 0 - 18.46 17.45 20.80 - - 0 - 0.00%
2021-03-24 0 0.275 0.270 0.320 - - 0 0 - 18.46 18.12 21.48 - - 0 - 0.00%
2021-03-23 0 0.275 0.270 0.330 0.275 0.275 50,000 13,750 0.2750 18.46 18.12 22.15 18.46 18.46 745 18.456 -6.78%
2021-03-22 0 0.295 0.270 0.330 - - 0 0 - 19.80 18.12 22.15 - - 0 - 0.00%
2021-03-19 0 0.295 0.275 0.330 0.295 0.295 70,000 20,650 0.2950 19.80 18.46 22.15 19.80 19.80 1,043 19.798 0.00%
2021-03-18 0 0.295 0.270 0.330 0.315 0.315 50,000 15,750 0.3150 19.80 18.12 22.15 21.14 21.14 745 21.140 0.00%
2021-03-17 0 0.295 0.270 0.330 - - 0 0 - 19.80 18.12 22.15 - - 0 - 0.00%
2021-03-16 0 0.295 0.270 0.330 - - 0 0 - 19.80 18.12 22.15 - - 0 - 0.00%
2021-03-15 0 0.295 0.270 0.330 - - 0 0 - 19.80 18.12 22.15 - - 0 - 0.00%
2021-03-12 0 0.295 0.270 0.330 - - 0 0 - 19.80 18.12 22.15 - - 0 - 0.00%
2021-03-11 0 0.295 0.270 0.365 - - 0 0 - 19.80 18.12 24.50 - - 0 - 0.00%
2021-03-10 0 0.295 0.270 0.330 - - 0 0 - 19.80 18.12 22.15 - - 0 - 0.00%
2021-03-09 0 0.295 0.270 0.330 - - 0 0 - 19.80 18.12 22.15 - - 0 - 0.00%
2021-03-08 0 0.295 0.280 - - - 0 0 - 19.80 18.79 - - - 0 - 0.00%
2021-03-05 0 0.295 0.295 0.330 - - 0 0 - 19.80 19.80 22.15 - - 0 - 0.00%
2021-03-04 0 0.295 0.295 0.360 - - 0 0 - 19.80 19.80 24.16 - - 0 - 3.51%
2021-03-03 0 0.285 0.285 0.320 - - 0 0 - 19.13 19.13 21.48 - - 0 - 0.00%
2021-03-02 0 0.285 0.265 0.320 - - 0 0 - 19.13 17.78 21.48 - - 0 - 0.00%
2021-03-01 0 0.285 0.260 0.320 - - 0 0 - 19.13 17.45 21.48 - - 0 - 0.00%
2021-02-26 0 0.285 0.265 0.330 - - 0 0 - 19.13 17.78 22.15 - - 0 - 0.00%
2021-02-25 0 0.285 0.285 0.345 0.285 0.285 600,000 171,000 0.2850 19.13 19.13 23.15 19.13 19.13 8,940 19.127 0.00%
2021-02-24 0 0.285 0.285 0.350 0.280 0.280 500,000 140,000 0.2800 19.13 19.13 23.49 18.79 18.79 7,450 18.791 -9.52%
2021-02-23 0 0.315 0.275 0.360 0.350 0.365 1,100,000 401,050 0.3646 21.14 18.46 24.16 23.49 24.50 16,391 24.468 0.00%
2021-02-22 0 0.315 0.275 0.350 - - 0 0 - 21.14 18.46 23.49 - - 0 - 0.00%
2021-02-19 0 0.315 0.275 0.350 - - 0 0 - 21.14 18.46 23.49 - - 0 - 0.00%
2021-02-18 0 0.315 0.275 0.350 - - 0 0 - 21.14 18.46 23.49 - - 0 - 0.00%
2021-02-17 0 0.315 0.275 0.350 - - 0 0 - 21.14 18.46 23.49 - - 0 - 0.00%
2021-02-16 0 0.315 0.275 0.320 0.295 0.325 460,000 144,600 0.3143 21.14 18.46 21.48 19.80 21.81 6,854 21.096 6.78%
2021-02-11 0 0.295 0.270 0.320 - - 0 0 - 19.80 18.12 21.48 - - 0 - 0.00%
2021-02-10 0 0.295 0.295 0.300 0.260 0.320 1,360,000 368,400 0.2709 19.80 19.80 20.13 17.45 21.48 20,265 18.179 3.51%
2021-02-09 0 0.285 0.275 0.290 0.285 0.305 290,000 84,500 0.2914 19.13 18.46 19.46 19.13 20.47 4,321 19.555 5.56%
2021-02-08 0 0.270 0.244 0.290 - - 0 0 - 18.12 16.38 19.46 - - 0 - 0.00%
2021-02-05 0 0.270 0.244 0.290 0.270 0.270 140,000 37,800 0.2700 18.12 16.38 19.46 18.12 18.12 2,086 18.120 0.00%
2021-02-04 0 0.270 0.270 0.295 0.238 0.330 550,000 156,850 0.2852 18.12 18.12 19.80 15.97 22.15 8,195 19.139 1.89%
2021-02-03 0 0.265 0.238 0.285 - - 0 0 - 17.78 15.97 19.13 - - 0 - 0.00%
2021-02-02 0 0.265 0.238 0.285 - - 0 0 - 17.78 15.97 19.13 - - 0 - 0.00%
2021-02-01 0 0.265 0.238 0.285 - - 0 0 - 17.78 15.97 19.13 - - 0 - 0.00%
2021-01-29 0 0.265 0.265 0.285 0.265 0.275 200,000 53,900 0.2695 17.78 17.78 19.13 17.78 18.46 2,980 18.086 0.00%
2021-01-28 0 0.265 0.238 0.285 - - 0 0 - 17.78 15.97 19.13 - - 0 - 0.00%
2021-01-27 0 0.265 0.238 0.285 - - 0 0 - 17.78 15.97 19.13 - - 0 - 0.00%
2021-01-26 0 0.265 0.238 0.290 - - 0 0 - 17.78 15.97 19.46 - - 0 - 0.00%
2021-01-25 0 0.265 0.238 0.290 - - 0 0 - 17.78 15.97 19.46 - - 0 - 0.00%
2021-01-22 0 0.265 0.260 0.290 - - 0 0 - 17.78 17.45 19.46 - - 0 - 0.00%
2021-01-21 0 0.265 0.260 0.290 - - 0 0 - 17.78 17.45 19.46 - - 0 - 0.00%
2021-01-20 0 0.265 0.260 0.290 0.260 0.270 820,000 219,400 0.2676 17.78 17.45 19.46 17.45 18.12 12,219 17.956 -1.85%
2021-01-19 0 0.270 0.270 0.305 0.265 0.290 250,000 71,250 0.2850 18.12 18.12 20.47 17.78 19.46 3,725 19.127 -6.90%
2021-01-18 0 0.290 0.260 0.330 - - 0 0 - 19.46 17.45 22.15 - - 0 - 0.00%
2021-01-15 0 0.290 0.270 0.340 - - 0 0 - 19.46 18.12 22.82 - - 0 - 0.00%
2021-01-14 0 0.290 0.260 0.330 - - 0 0 - 19.46 17.45 22.15 - - 0 - 0.00%
2021-01-13 0 0.290 - 0.330 - - 0 0 - 19.46 - 22.15 - - 0 - 0.00%
2021-01-12 0 0.290 0.290 0.330 0.280 0.290 240,000 69,200 0.2883 19.46 19.46 22.15 18.79 19.46 3,576 19.350 0.00%
2021-01-11 0 0.290 0.290 0.305 0.249 0.270 60,000 15,370 0.2562 19.46 19.46 20.47 16.71 18.12 894 17.192 0.00%
2021-01-08 0 0.290 0.260 0.300 - - 0 0 - 19.46 17.45 20.13 - - 0 - 0.00%
2021-01-07 0 0.290 0.260 0.320 - - 0 0 - 19.46 17.45 21.48 - - 0 - 0.00%
2021-01-06 0 0.290 0.260 0.325 - - 0 0 - 19.46 17.45 21.81 - - 0 - 0.00%
2021-01-05 0 0.290 0.260 0.325 - - 0 0 - 19.46 17.45 21.81 - - 0 - 0.00%
2021-01-04 0 0.290 0.260 0.325 - - 0 0 - 19.46 17.45 21.81 - - 0 - 0.00%
2020-12-31 0 0.290 0.260 0.325 - - 0 0 - 19.46 17.45 21.81 - - 0 - 0.00%
2020-12-30 0 0.290 0.290 0.325 0.270 0.290 110,000 31,700 0.2882 19.46 19.46 21.81 18.12 19.46 1,639 19.340 0.00%
2020-12-29 0 0.290 0.260 0.310 - - 0 0 - 19.46 17.45 20.80 - - 0 - 0.00%
2020-12-28 0 0.290 0.260 0.310 - - 0 0 - 19.46 17.45 20.80 - - 0 - 0.00%
2020-12-24 0 0.290 0.270 0.310 - - 0 0 - 19.46 18.12 20.80 - - 0 - 0.00%
2020-12-23 0 0.290 0.290 0.310 0.265 0.265 20,000 5,300 0.2650 19.46 19.46 20.80 17.78 17.78 298 17.784 0.00%
2020-12-22 0 0.290 0.270 0.310 0.290 0.290 150,000 43,500 0.2900 19.46 18.12 20.80 19.46 19.46 2,235 19.462 0.00%
2020-12-21 0 0.290 0.290 0.310 0.275 0.275 270,000 74,250 0.2750 19.46 19.46 20.80 18.46 18.46 4,023 18.456 0.00%
2020-12-18 0 0.290 0.290 0.320 0.260 0.310 160,000 47,650 0.2978 19.46 19.46 21.48 17.45 20.80 2,384 19.987 0.00%
2020-12-17 0 0.290 0.290 0.320 0.290 0.375 520,000 158,650 0.3051 19.46 19.46 21.48 19.46 25.17 7,748 20.475 0.00%
2020-12-16 0 0.290 0.290 0.330 - - 0 0 - 19.46 19.46 22.15 - - 0 - 0.00%
2020-12-15 0 0.290 0.290 0.330 - - 0 0 - 19.46 19.46 22.15 - - 0 - 0.00%
2020-12-14 0 0.290 0.290 0.330 - - 0 0 - 19.46 19.46 22.15 - - 0 - 0.00%
2020-12-11 0 0.290 0.270 0.330 - - 0 0 - 19.46 18.12 22.15 - - 0 - 0.00%
2020-12-10 0 0.290 0.270 0.330 - - 0 0 - 19.46 18.12 22.15 - - 0 - 0.00%
2020-12-09 0 0.290 0.270 0.330 - - 0 0 - 19.46 18.12 22.15 - - 0 - 0.00%
2020-12-08 0 0.290 0.260 0.295 - - 0 0 - 19.46 17.45 19.80 - - 0 - 0.00%
2020-12-07 0 0.290 0.260 0.330 - - 0 0 - 19.46 17.45 22.15 - - 0 - 0.00%
2020-12-04 0 0.290 0.285 0.310 0.290 0.290 50,000 14,500 0.2900 19.46 19.13 20.80 19.46 19.46 745 19.462 0.00%
2020-12-03 0 0.290 0.290 0.310 0.280 0.300 200,000 57,700 0.2885 19.46 19.46 20.80 18.79 20.13 2,980 19.362 5.45%
2020-12-02 0 0.275 0.260 0.280 - - 0 0 - 18.46 17.45 18.79 - - 0 - 0.00%
2020-12-01 0 0.275 0.260 0.280 - - 0 0 - 18.46 17.45 18.79 - - 0 - 0.00%
2020-11-30 0 0.275 0.275 0.280 - - 0 0 - 18.46 18.46 18.79 - - 0 - 0.00%
2020-11-27 0 0.275 0.260 0.280 - - 0 0 - 18.46 17.45 18.79 - - 0 - 0.00%
2020-11-26 0 0.275 0.275 0.310 0.275 0.275 20,000 5,500 0.2750 18.46 18.46 20.80 18.46 18.46 298 18.456 0.00%
2020-11-25 0 0.275 0.275 0.310 - - 0 0 - 18.46 18.46 20.80 - - 0 - 0.00%
2020-11-24 0 0.275 0.275 0.310 0.275 0.275 10,000 2,750 0.2750 18.46 18.46 20.80 18.46 18.46 149 18.456 0.00%
2020-11-23 0 0.275 0.275 0.310 0.270 0.270 70,000 18,900 0.2700 18.46 18.46 20.80 18.12 18.12 1,043 18.120 -5.17%
2020-11-20 0 0.290 0.270 0.310 - - 0 0 - 19.46 18.12 20.80 - - 0 - 0.00%
2020-11-19 0 0.290 0.270 0.310 - - 0 0 - 19.46 18.12 20.80 - - 0 - 0.00%
2020-11-18 0 0.290 0.270 0.310 - - 0 0 - 19.46 18.12 20.80 - - 0 - 0.00%
2020-11-17 0 0.290 0.250 0.290 0.290 0.290 180,000 52,200 0.2900 19.46 16.78 19.46 19.46 19.46 2,682 19.462 0.00%
2020-11-16 0 0.290 0.270 0.290 - - 0 0 - 19.46 18.12 19.46 - - 0 - 0.00%
2020-11-13 0 0.290 0.285 0.310 - - 0 0 - 19.46 19.13 20.80 - - 0 - 0.00%
2020-11-12 0 0.290 0.270 0.310 - - 0 0 - 19.46 18.12 20.80 - - 0 - 0.00%
2020-11-11 0 0.290 0.275 0.310 - - 0 0 - 19.46 18.46 20.80 - - 0 - 0.00%
2020-11-10 0 0.290 0.290 0.300 - - 0 0 - 19.46 19.46 20.13 - - 0 - 3.57%
2020-11-09 0 0.280 0.280 0.320 0.280 0.290 40,000 11,400 0.2850 18.79 18.79 21.48 18.79 19.46 596 19.127 7.69%
2020-11-06 0 0.260 0.255 0.280 - - 0 0 - 17.45 17.11 18.79 - - 0 - 0.00%
2020-11-05 0 0.260 0.255 0.290 - - 0 0 - 17.45 17.11 19.46 - - 0 - 0.00%
2020-11-04 0 0.260 0.265 0.290 - - 0 0 - 17.45 17.78 19.46 - - 0 - 0.00%
2020-11-03 0 0.260 0.260 0.285 - - 0 0 - 17.45 17.45 19.13 - - 0 - 4.00%
2020-11-02 0 0.250 0.250 0.285 - - 0 0 - 16.78 16.78 19.13 - - 0 - 0.00%
2020-10-30 0 0.250 0.250 0.280 0.250 0.250 140,000 35,000 0.2500 16.78 16.78 18.79 16.78 16.78 2,086 16.778 -1.96%
2020-10-29 0 0.255 0.250 0.290 - - 0 0 - 17.11 16.78 19.46 - - 0 - 0.00%
2020-10-28 0 0.255 0.255 0.285 - - 0 0 - 17.11 17.11 19.13 - - 0 - 0.00%
2020-10-27 0 0.255 0.250 0.290 - - 0 0 - 17.11 16.78 19.46 - - 0 - 0.00%
2020-10-23 0 0.255 0.255 0.290 - - 0 0 - 17.11 17.11 19.46 - - 0 - 0.00%
2020-10-22 0 0.255 0.255 0.290 0.255 0.255 100,000 25,500 0.2550 17.11 17.11 19.46 17.11 17.11 1,490 17.113 0.00%
2020-10-21 0 0.255 0.255 0.285 - - 0 0 - 17.11 17.11 19.13 - - 0 - 0.00%
2020-10-20 0 0.255 0.255 0.295 0.250 0.250 100,000 25,000 0.2500 17.11 17.11 19.80 16.78 16.78 1,490 16.778 -1.92%
2020-10-19 0 0.260 0.260 0.295 - - 0 0 - 17.45 17.45 19.80 - - 0 - 0.00%
2020-10-16 0 0.260 0.255 0.300 0.260 0.260 10,000 2,600 0.2600 17.45 17.11 20.13 17.45 17.45 149 17.449 1.96%
2020-10-15 0 0.255 0.255 0.280 0.250 0.255 430,000 109,150 0.2538 17.11 17.11 18.79 16.78 17.11 6,407 17.035 2.00%
2020-10-14 0 0.250 0.250 0.290 0.250 0.250 200,000 50,000 0.2500 16.78 16.78 19.46 16.78 16.78 2,980 16.778 -3.85%
2020-10-12 0 0.260 0.260 0.290 - - 0 0 - 17.45 17.45 19.46 - - 0 - 4.00%
2020-10-09 0 0.250 0.250 0.290 0.250 0.250 110,000 27,500 0.2500 16.78 16.78 19.46 16.78 16.78 1,639 16.778 0.00%
2020-10-08 0 0.250 0.250 0.290 - - 0 0 - 16.78 16.78 19.46 - - 0 - 0.00%
2020-10-07 0 0.250 0.250 0.290 - - 0 0 - 16.78 16.78 19.46 - - 0 - 0.00%
2020-10-06 0 0.250 0.250 0.290 - - 0 0 - 16.78 16.78 19.46 - - 0 - 0.00%
2020-10-05 0 0.250 0.250 0.280 - - 0 0 - 16.78 16.78 18.79 - - 0 - 0.00%
2020-09-30 0 0.250 0.250 0.290 - - 0 0 - 16.78 16.78 19.46 - - 0 - 0.00%
2020-09-29 0 0.250 0.250 0.290 - - 0 0 - 16.78 16.78 19.46 - - 0 - 0.00%
2020-09-28 0 0.250 0.250 0.290 0.250 0.250 100,000 25,000 0.2500 16.78 16.78 19.46 16.78 16.78 1,490 16.778 -1.96%
2020-09-25 0 0.255 0.255 0.290 - - 0 0 - 17.11 17.11 19.46 - - 0 - 0.00%
2020-09-24 0 0.255 0.250 0.290 - - 0 0 - 17.11 16.78 19.46 - - 0 - 0.00%
2020-09-23 0 0.255 0.255 0.290 - - 0 0 - 17.11 17.11 19.46 - - 0 - 0.00%
2020-09-22 0 0.255 0.250 0.290 - - 0 0 - 17.11 16.78 19.46 - - 0 - 0.00%
2020-09-21 0 0.255 0.250 0.290 - - 0 0 - 17.11 16.78 19.46 - - 0 - 0.00%
2020-09-18 0 0.255 0.255 0.290 - - 0 0 - 17.11 17.11 19.46 - - 0 - 0.00%
2020-09-17 0 0.255 0.250 0.290 - - 0 0 - 17.11 16.78 19.46 - - 0 - 0.00%
2020-09-16 0 0.255 0.250 0.290 0.250 0.250 10,000 2,500 0.2500 17.11 16.78 19.46 16.78 16.78 149 16.778 -3.77%
2020-09-15 0 0.265 0.265 0.290 0.260 0.260 10,000 2,600 0.2600 17.78 17.78 19.46 17.45 17.45 149 17.449 -1.85%
2020-09-14 0 0.270 - 0.300 0.270 0.270 40,000 10,800 0.2700 18.12 - 20.13 18.12 18.12 596 18.120 5.88%
2020-09-11 0 0.255 0.250 0.270 - - 0 0 - 17.11 16.78 18.12 - - 0 - 0.00%
2020-09-10 0 0.255 0.194 0.270 - - 0 0 - 17.11 13.02 18.12 - - 0 - 0.00%
2020-09-09 0 0.255 0.255 0.270 0.255 0.255 10,000 2,550 0.2550 17.11 17.11 18.12 17.11 17.11 149 17.113 0.00%
2020-09-08 0 0.255 0.250 0.270 - - 0 0 - 17.11 16.78 18.12 - - 0 - 0.00%
2020-09-07 0 0.255 0.255 0.270 0.255 0.255 110,000 28,050 0.2550 17.11 17.11 18.12 17.11 17.11 1,639 17.113 0.00%
2020-09-04 0 0.255 0.255 0.270 - - 0 0 - 17.11 17.11 18.12 - - 0 - 0.00%
2020-09-03 0 0.255 0.250 0.270 - - 0 0 - 17.11 16.78 18.12 - - 0 - 0.00%
2020-09-02 0 0.255 0.255 0.270 - - 0 0 - 17.11 17.11 18.12 - - 0 - 0.00%
2020-09-01 0 0.255 0.250 0.270 0.255 0.255 300,000 76,500 0.2550 17.11 16.78 18.12 17.11 17.11 4,470 17.113 0.00%
2020-08-31 0 0.255 0.255 0.300 0.255 0.270 320,000 86,100 0.2691 17.11 17.11 20.13 17.11 18.12 4,768 18.057 -5.56%
2020-08-28 0 0.270 0.270 0.300 0.265 0.270 160,000 43,150 0.2697 18.12 18.12 20.13 17.78 18.12 2,384 18.099 1.89%
2020-08-27 0 0.265 0.265 0.300 - - 0 0 - 17.78 17.78 20.13 - - 0 - 3.92%
2020-08-26 0 0.255 0.250 0.300 - - 0 0 - 17.11 16.78 20.13 - - 0 - 0.00%
2020-08-25 0 0.255 0.255 0.290 0.250 0.250 1,730,000 432,500 0.2500 17.11 17.11 19.46 16.78 16.78 25,778 16.778 2.82%
2020-08-24 0 0.248 0.210 0.300 - - 0 0 - 16.64 14.09 20.13 - - 0 - 0.00%
2020-08-21 0 0.248 0.245 0.290 - - 0 0 - 16.64 16.44 19.46 - - 0 - 1.22%
2020-08-20 0 0.245 0.195 0.290 0.245 0.245 50,000 12,250 0.2450 16.44 13.09 19.46 16.44 16.44 745 16.442 -2.00%
2020-08-19 0 0.250 0.250 0.300 - - 0 0 - 16.78 16.78 20.13 - - 0 - 1.21%
2020-08-18 0 0.247 0.247 0.300 0.246 0.246 100,000 24,600 0.2460 16.58 16.58 20.13 16.51 16.51 1,490 16.509 0.41%
2020-08-17 0 0.246 0.245 0.300 - - 0 0 - 16.51 16.44 20.13 - - 0 - 0.00%
2020-08-14 0 0.246 0.245 0.300 - - 0 0 - 16.51 16.44 20.13 - - 0 - 0.00%
2020-08-13 0 0.246 0.245 0.300 - - 0 0 - 16.51 16.44 20.13 - - 0 - 0.00%
2020-08-12 0 0.246 0.246 0.300 - - 0 0 - 16.51 16.51 20.13 - - 0 - 0.41%
2020-08-11 0 0.245 0.245 0.300 - - 0 0 - 16.44 16.44 20.13 - - 0 - 0.00%
2020-08-10 0 0.245 0.245 0.300 0.245 0.245 20,000 4,900 0.2450 16.44 16.44 20.13 16.44 16.44 298 16.442 -0.41%
2020-08-07 0 0.246 0.246 0.300 - - 0 0 - 16.51 16.51 20.13 - - 0 - 0.41%
2020-08-06 0 0.245 0.245 0.300 - - 0 0 - 16.44 16.44 20.13 - - 0 - 0.00%
2020-08-05 0 0.245 0.245 0.300 - - 0 0 - 16.44 16.44 20.13 - - 0 - 0.00%
2020-08-04 0 0.245 0.245 0.300 - - 0 0 - 16.44 16.44 20.13 - - 0 - 0.00%
2020-08-03 0 0.245 0.245 0.300 - - 0 0 - 16.44 16.44 20.13 - - 0 - 0.00%
2020-07-31 0 0.245 0.244 0.300 0.245 0.245 500,000 122,500 0.2450 16.44 16.38 20.13 16.44 16.44 7,450 16.442 0.00%
2020-07-30 0 0.245 0.245 0.270 0.245 0.245 230,000 56,350 0.2450 16.44 16.44 18.12 16.44 16.44 3,427 16.442 -1.21%
2020-07-29 0 0.248 0.228 0.300 0.248 0.260 300,000 74,760 0.2492 16.64 15.30 20.13 16.64 17.45 4,470 16.724 0.00%
2020-07-28 0 0.248 0.247 0.300 0.248 0.260 500,000 126,400 0.2528 16.64 16.58 20.13 16.64 17.45 7,450 16.966 0.00%
2020-07-27 0 0.248 0.228 0.300 0.248 0.250 430,000 107,100 0.2491 16.64 15.30 20.13 16.64 16.78 6,407 16.715 -0.80%
2020-07-24 0 0.250 0.228 0.300 0.250 0.250 300,000 75,000 0.2500 16.78 15.30 20.13 16.78 16.78 4,470 16.778 0.00%
2020-07-23 0 0.250 0.228 0.285 0.250 0.250 300,000 75,000 0.2500 16.78 15.30 19.13 16.78 16.78 4,470 16.778 -3.85%
2020-07-22 0 0.260 0.260 0.300 0.250 0.255 200,000 50,500 0.2525 17.45 17.45 20.13 16.78 17.11 2,980 16.946 0.00%
2020-07-21 0 0.260 0.260 0.300 - - 10,000 2,550 0.2550 17.45 17.45 20.13 - - 149 17.113 4.00%
2020-07-20 0 0.250 0.250 0.300 - - 0 0 - 16.78 16.78 20.13 - - 0 - 1.63%
2020-07-17 0 0.246 0.246 0.300 0.246 0.246 100,000 24,600 0.2460 16.51 16.51 20.13 16.51 16.51 1,490 16.509 -0.40%
2020-07-16 0 0.247 0.245 0.300 - - 0 0 - 16.58 16.44 20.13 - - 0 - 0.00%
2020-07-15 0 0.247 0.246 0.300 - - 0 0 - 16.58 16.51 20.13 - - 0 - 0.00%
2020-07-14 0 0.247 0.247 0.300 0.245 0.245 100,000 24,500 0.2450 16.58 16.58 20.13 16.44 16.44 1,490 16.442 -0.40%
2020-07-13 0 0.248 0.248 0.300 - - 0 0 - 16.64 16.64 20.13 - - 0 - 0.00%
2020-07-10 0 0.248 0.230 0.295 0.248 0.275 360,000 95,610 0.2656 16.64 15.44 19.80 16.64 18.46 5,364 17.824 0.00%
2020-07-09 0 0.248 0.193 0.300 - - 0 0 - 16.64 12.95 20.13 - - 0 - 0.00%
2020-07-08 0 0.248 0.248 0.300 - - 0 0 - 16.64 16.64 20.13 - - 0 - 0.00%
2020-07-07 0 0.248 0.220 0.300 0.245 0.245 40,000 9,800 0.2450 16.64 14.76 20.13 16.44 16.44 596 16.442 -0.80%
2020-07-06 0 0.250 0.224 0.300 - - 0 0 - 16.78 15.03 20.13 - - 0 - 0.00%
2020-07-03 0 0.250 0.231 0.300 - - 0 0 - 16.78 15.50 20.13 - - 0 - 0.00%
2020-07-02 0 0.250 0.250 0.300 0.250 0.250 140,000 35,000 0.2500 16.78 16.78 20.13 16.78 16.78 2,086 16.778 -1.96%
2020-06-30 0 0.255 0.255 0.290 0.255 0.255 40,000 10,200 0.2550 17.11 17.11 19.46 17.11 17.11 596 17.113 0.00%
2020-06-29 0 0.255 0.220 0.290 0.255 0.255 200,000 51,000 0.2550 17.11 14.76 19.46 17.11 17.11 2,980 17.113 -1.92%
2020-06-26 0 0.260 0.260 0.290 0.260 0.260 200,000 52,000 0.2600 17.45 17.45 19.46 17.45 17.45 2,980 17.449 -1.89%
2020-06-24 0 0.265 0.265 0.290 0.265 0.265 180,000 47,700 0.2650 17.78 17.78 19.46 17.78 17.78 2,682 17.784 0.00%
2020-06-23 0 0.265 0.225 0.285 0.265 0.265 200,000 53,000 0.2650 17.78 15.10 19.13 17.78 17.78 2,980 17.784 0.00%
2020-06-22 0 0.265 0.224 0.285 - - 0 0 - 17.78 15.03 19.13 - - 0 - 0.00%
2020-06-19 0 0.265 0.223 0.285 - - 0 0 - 17.78 14.97 19.13 - - 0 - 0.00%
2020-06-18 0 0.265 0.230 0.285 - - 0 0 - 17.78 15.44 19.13 - - 0 - 0.00%
2020-06-17 0 0.265 0.227 0.285 - - 0 0 - 17.78 15.23 19.13 - - 0 - 0.00%
2020-06-16 0 0.265 0.241 0.285 - - 0 0 - 17.78 16.17 19.13 - - 0 - 0.00%
2020-06-15 0 0.265 0.250 0.285 - - 0 0 - 17.78 16.78 19.13 - - 0 - 0.00%
2020-06-12 0 0.265 0.240 0.285 - - 0 0 - 17.78 16.11 19.13 - - 0 - 0.00%
2020-06-11 0 0.265 0.241 0.285 - - 0 0 - 17.78 16.17 19.13 - - 0 - 0.00%
2020-06-10 0 0.265 0.243 0.300 - - 0 0 - 17.78 16.31 20.13 - - 0 - 0.00%
2020-06-09 0 0.265 0.243 0.300 - - 0 0 - 17.78 16.31 20.13 - - 0 - 0.00%
2020-06-08 0 0.265 0.270 0.300 0.241 0.265 30,000 7,610 0.2537 17.78 18.12 20.13 16.17 17.78 447 17.024 -1.85%
2020-06-05 0 0.270 0.241 0.300 - - 0 0 - 18.12 16.17 20.13 - - 0 - 0.00%
2020-06-04 0 0.270 0.241 0.300 0.270 0.270 300,000 81,000 0.2700 18.12 16.17 20.13 18.12 18.12 4,470 18.120 0.00%
2020-06-03 0 0.270 0.241 0.300 - - 0 0 - 18.12 16.17 20.13 - - 0 - 0.00%
2020-06-02 0 0.270 0.241 0.300 - - 0 0 - 18.12 16.17 20.13 - - 0 - 0.00%
2020-06-01 0 0.270 0.245 0.270 - - 0 0 - 18.12 16.44 18.12 - - 0 - 0.00%
2020-05-29 0 0.270 0.241 0.290 - - 0 0 - 18.12 16.17 19.46 - - 0 - 0.00%
2020-05-28 0 0.270 0.246 0.270 - - 0 0 - 18.12 16.51 18.12 - - 0 - 0.00%
2020-05-27 0 0.270 0.250 0.270 0.270 0.270 200,000 54,000 0.2700 18.12 16.78 18.12 18.12 18.12 2,980 18.120 0.00%
2020-05-26 0 0.270 0.250 0.300 0.270 0.280 1,000,000 270,200 0.2702 18.12 16.78 20.13 18.12 18.79 14,901 18.133 -1.82%
2020-05-25 0 0.275 0.246 0.275 - - 0 0 - 18.46 16.51 18.46 - - 0 - -1.79%
2020-05-22 0 0.280 0.255 0.280 - - 0 0 - 18.79 17.11 18.79 - - 0 - 0.00%
2020-05-21 0 0.280 0.255 0.280 - - 0 0 - 18.79 17.11 18.79 - - 0 - 0.00%
2020-05-20 0 0.280 0.255 0.280 - - 0 0 - 18.79 17.11 18.79 - - 0 - 0.00%
2020-05-19 0 0.280 0.255 0.280 - - 0 0 - 18.79 17.11 18.79 - - 0 - 0.00%
2020-05-18 0 0.280 0.255 0.280 0.280 0.280 30,000 8,400 0.2800 18.79 17.11 18.79 18.79 18.79 447 18.791 0.00%
2020-05-15 0 0.280 0.260 0.315 0.280 0.280 200,000 56,000 0.2800 18.79 17.45 21.14 18.79 18.79 2,980 18.791 1.82%
2020-05-14 0 0.275 0.241 0.315 - - 0 0 - 18.46 16.17 21.14 - - 0 - 0.00%
2020-05-13 0 0.275 0.246 0.315 - - 0 0 - 18.46 16.51 21.14 - - 0 - 0.00%
2020-05-12 0 0.275 0.250 0.310 - - 0 0 - 18.46 16.78 20.80 - - 0 - 0.00%
2020-05-11 0 0.275 0.260 0.315 0.255 0.260 50,000 12,650 0.2530 18.46 17.45 21.14 17.11 17.45 745 16.979 0.00%
2020-05-08 0 0.275 0.250 0.315 - - 0 0 - 18.46 16.78 21.14 - - 0 - 0.00%
2020-05-07 0 0.275 0.255 0.315 0.255 0.255 70,000 17,850 0.2550 18.46 17.11 21.14 17.11 17.11 1,043 17.113 0.00%
2020-05-06 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-05-05 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-05-04 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-29 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-28 0 0.275 0.250 0.320 0.275 0.275 20,000 5,500 0.2750 18.46 16.78 21.48 18.46 18.46 298 18.456 0.00%
2020-04-27 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-24 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-23 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-22 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-21 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-20 0 0.275 0.250 0.320 - - 0 0 - 18.46 16.78 21.48 - - 0 - 0.00%
2020-04-17 0 0.275 0.250 0.320 0.275 0.275 40,000 11,000 0.2750 18.46 16.78 21.48 18.46 18.46 596 18.456 0.00%
2020-04-16 0 0.275 0.240 0.325 - - 0 0 - 18.46 16.11 21.81 - - 0 - 0.00%
2020-04-15 0 0.275 0.250 0.325 - - 0 0 - 18.46 16.78 21.81 - - 0 - 0.00%
2020-04-14 0 0.275 0.215 0.325 - - 0 0 - 18.46 14.43 21.81 - - 0 - 0.00%
2020-04-09 0 0.275 0.209 0.290 - - 0 0 - 18.46 14.03 19.46 - - 0 - 0.00%
2020-04-08 0 0.275 0.209 0.290 - - 0 0 - 18.46 14.03 19.46 - - 0 - 0.00%
2020-04-07 0 0.275 0.230 0.325 0.275 0.275 40,000 11,000 0.2750 18.46 15.44 21.81 18.46 18.46 596 18.456 -5.17%
2020-04-06 0 0.290 0.275 0.290 0.290 0.290 50,000 14,500 0.2900 19.46 18.46 19.46 19.46 19.46 745 19.462 0.00%
2020-04-03 0 0.290 0.290 0.325 - - 0 0 - 19.46 19.46 21.81 - - 0 - 1.75%
2020-04-02 0 0.285 0.275 0.285 - - 33,380,000 8,945,840 0.2680 19.13 18.46 19.13 - - 497,384 17.986 0.00%
2020-04-01 0 0.285 0.270 0.320 - - 0 0 - 19.13 18.12 21.48 - - 0 - 0.00%
2020-03-31 0 0.285 0.265 0.320 0.285 0.285 10,000 2,850 0.2850 19.13 17.78 21.48 19.13 19.13 149 19.127 1.79%
2020-03-30 0 0.280 0.265 0.300 - - 0 0 - 18.79 17.78 20.13 - - 0 - 0.00%
2020-03-27 0 0.280 0.265 0.300 - - 0 0 - 18.79 17.78 20.13 - - 0 - 0.00%
2020-03-26 0 0.280 0.265 0.280 - - 0 0 - 18.79 17.78 18.79 - - 0 - -1.75%
2020-03-25 0 0.285 0.265 0.315 - - 0 0 - 19.13 17.78 21.14 - - 0 - 0.00%
2020-03-24 0 0.285 0.265 0.310 0.280 0.285 100,000 28,150 0.2815 19.13 17.78 20.80 18.79 19.13 1,490 18.892 0.00%
2020-03-23 0 0.285 0.265 0.285 - - 0 0 - 19.13 17.78 19.13 - - 0 - 0.00%
2020-03-20 0 0.285 0.270 0.295 0.270 0.285 320,000 86,550 0.2705 19.13 18.12 19.80 18.12 19.13 4,768 18.151 7.55%
2020-03-19 0 0.265 0.265 0.270 0.265 0.265 370,000 98,050 0.2650 17.78 17.78 18.12 17.78 17.78 5,513 17.784 0.00%
2020-03-18 0 0.265 0.265 0.270 0.265 0.270 940,000 250,550 0.2665 17.78 17.78 18.12 17.78 18.12 14,007 17.888 -3.64%
2020-03-17 0 0.275 0.270 0.275 - - 0 0 - 18.46 18.12 18.46 - - 0 - -1.79%
2020-03-16 0 0.280 0.280 0.285 0.280 0.280 70,000 19,600 0.2800 18.79 18.79 19.13 18.79 18.79 1,043 18.791 0.00%
2020-03-13 0 0.280 0.270 0.280 0.275 0.280 160,000 44,300 0.2769 18.79 18.12 18.79 18.46 18.79 2,384 18.581 0.00%
2020-03-12 0 0.280 0.275 0.280 0.275 0.280 110,000 30,600 0.2782 18.79 18.46 18.79 18.46 18.79 1,639 18.669 -1.75%
2020-03-11 0 0.285 0.275 0.290 0.285 0.285 80,000 22,800 0.2850 19.13 18.46 19.46 19.13 19.13 1,192 19.127 0.00%
2020-03-10 0 0.285 0.280 0.290 - - 0 0 - 19.13 18.79 19.46 - - 0 - 3.64%
2020-03-09 0 0.275 0.275 0.290 0.275 0.295 1,150,000 319,600 0.2779 18.46 18.46 19.46 18.46 19.80 17,136 18.651 -5.17%
2020-03-06 0 0.290 0.280 0.290 0.275 0.310 1,410,000 403,500 0.2862 19.46 18.79 19.46 18.46 20.80 21,010 19.205 -6.45%
2020-03-05 0 0.310 0.290 0.325 0.310 0.310 140,000 43,400 0.3100 20.80 19.46 21.81 20.80 20.80 2,086 20.804 -1.59%
2020-03-04 0 0.315 0.285 0.320 0.295 0.315 340,000 100,600 0.2959 21.14 19.13 21.48 19.80 21.14 5,066 19.857 5.00%
2020-03-03 0 0.300 0.285 0.305 0.280 0.305 60,000 17,300 0.2883 20.13 19.13 20.47 18.79 20.47 894 19.350 7.14%
2020-03-02 0 0.280 0.275 0.305 - - 0 0 - 18.79 18.46 20.47 - - 0 - 0.00%
2020-02-28 0 0.280 0.275 0.305 0.280 0.280 50,000 14,000 0.2800 18.79 18.46 20.47 18.79 18.79 745 18.791 0.00%
2020-02-27 0 0.280 0.280 0.305 - - 0 0 - 18.79 18.79 20.47 - - 0 - 0.00%
2020-02-26 0 0.280 0.280 0.315 0.280 0.290 50,000 14,300 0.2860 18.79 18.79 21.14 18.79 19.46 745 19.194 -3.45%
2020-02-25 0 0.290 0.285 0.320 0.290 0.290 100,000 29,000 0.2900 19.46 19.13 21.48 19.46 19.46 1,490 19.462 0.00%
2020-02-24 0 0.290 0.280 0.290 0.275 0.295 1,020,000 283,650 0.2781 19.46 18.79 19.46 18.46 19.80 15,199 18.663 -1.69%
2020-02-21 0 0.295 0.290 0.295 0.285 0.295 380,000 109,450 0.2880 19.80 19.46 19.80 19.13 19.80 5,662 19.330 -3.28%
2020-02-20 0 0.305 0.290 0.310 0.280 0.305 110,000 32,050 0.2914 20.47 19.46 20.80 18.79 20.47 1,639 19.554 1.67%
2020-02-19 0 0.300 0.290 0.300 0.300 0.305 70,000 21,200 0.3029 20.13 19.46 20.13 20.13 20.47 1,043 20.325 3.45%
2020-02-18 0 0.290 0.285 0.315 0.290 0.305 500,000 147,700 0.2954 19.46 19.13 21.14 19.46 20.47 7,450 19.825 -7.94%
2020-02-17 0 0.315 0.300 0.315 0.295 0.315 210,000 63,200 0.3010 21.14 20.13 21.14 19.80 21.14 3,129 20.197 6.78%
2020-02-14 0 0.295 0.295 0.320 0.290 0.305 380,000 114,800 0.3021 19.80 19.80 21.48 19.46 20.47 5,662 20.275 -3.28%
2020-02-13 0 0.305 0.300 0.305 0.300 0.315 960,000 294,600 0.3069 20.47 20.13 20.47 20.13 21.14 14,305 20.595 -4.69%
2020-02-12 0 0.320 0.315 0.320 0.305 0.450 4,830,000 1,682,300 0.3483 21.48 21.14 21.48 20.47 30.20 71,970 23.375 14.29%
2020-02-11 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 18.79 - - - - 0 - 0.00%
2020-01-20 0 0.280 0.255 0.280 0.280 0.280 120,000 33,700 0.2808 18.79 17.11 18.79 18.79 18.79 1,788 18.847 0.00%
2020-01-17 0 0.280 0.260 0.280 0.270 0.280 50,000 13,800 0.2760 18.79 17.45 18.79 18.12 18.79 745 18.523 -6.67%
2020-01-16 0 0.300 0.280 0.300 0.275 0.315 150,000 42,300 0.2820 20.13 18.79 20.13 18.46 21.14 2,235 18.925 9.09%
2020-01-15 0 0.275 0.265 0.280 0.275 0.280 50,000 13,950 0.2790 18.46 17.78 18.79 18.46 18.79 745 18.724 -5.17%
2020-01-14 0 0.290 0.275 0.290 - - 0 0 - 19.46 18.46 19.46 - - 0 - -1.69%
2020-01-13 0 0.295 0.275 0.295 0.280 0.315 190,000 56,350 0.2966 19.80 18.46 19.80 18.79 21.14 2,831 19.904 3.51%
2020-01-10 0 0.285 0.270 0.310 0.285 0.285 30,000 8,650 0.2883 19.13 18.12 20.80 19.13 19.13 447 19.350 -1.72%
2020-01-09 0 0.290 0.265 0.295 - - 0 0 - 19.46 17.78 19.80 - - 0 - 0.00%
2020-01-08 0 0.290 0.270 0.290 0.290 0.305 80,000 23,900 0.2988 19.46 18.12 19.46 19.46 20.47 1,192 20.049 1.75%
2020-01-07 0 0.285 0.260 0.290 0.275 0.290 100,000 27,850 0.2785 19.13 17.45 19.46 18.46 19.46 1,490 18.690 0.00%
2020-01-06 0 0.285 0.285 0.295 0.280 0.290 90,000 25,350 0.2817 19.13 19.13 19.80 18.79 19.46 1,341 18.903 -1.72%
2020-01-03 0 0.290 0.290 0.295 0.285 0.290 130,000 37,200 0.2862 19.46 19.46 19.80 19.13 19.46 1,937 19.204 -1.69%
2020-01-02 0 0.295 0.295 0.325 0.295 0.295 20,000 5,900 0.2950 19.80 19.80 21.81 19.80 19.80 298 19.798 -7.81%
2019-12-31 0 0.320 0.290 0.320 - - 0 0 - 21.48 19.46 21.48 - - 0 - -1.54%
2019-12-30 0 0.325 0.290 0.330 0.280 0.330 130,000 39,850 0.3065 21.81 19.46 22.15 18.79 22.15 1,937 20.572 10.17%
2019-12-27 0 0.295 0.275 0.310 0.295 0.295 60,000 17,700 0.2950 19.80 18.46 20.80 19.80 19.80 894 19.798 1.72%
2019-12-24 0 0.290 0.275 0.320 0.260 0.305 130,000 36,200 0.2785 19.46 18.46 21.48 17.45 20.47 1,937 18.688 -3.33%
2019-12-23 0 0.300 0.285 0.305 0.285 0.305 320,000 96,000 0.3000 20.13 19.13 20.47 19.13 20.47 4,768 20.133 -3.23%
2019-12-20 0 0.310 0.290 0.310 0.290 0.310 100,000 30,150 0.3015 20.80 19.46 20.80 19.46 20.80 1,490 20.234 -4.62%
2019-12-19 0 0.325 0.285 0.325 - - 0 0 - 21.81 19.13 21.81 - - 0 - -1.52%
2019-12-18 0 0.330 0.290 0.330 - - 0 0 - 22.15 19.46 22.15 - - 0 - 0.00%
2019-12-17 0 0.330 0.285 0.330 - - 0 0 - 22.15 19.13 22.15 - - 0 - -1.49%
2019-12-16 0 0.335 0.300 0.335 0.335 0.335 10,000 3,350 0.3350 22.48 20.13 22.48 22.48 22.48 149 22.482 8.06%
2019-12-13 0 0.310 0.305 0.310 0.315 0.325 110,000 35,400 0.3218 20.80 20.47 20.80 21.14 21.81 1,639 21.598 -1.59%
2019-12-12 0 0.315 0.285 0.335 - - 0 0 - 21.14 19.13 22.48 - - 0 - 0.00%
2019-12-11 0 0.315 0.285 0.355 0.305 0.315 160,000 49,900 0.3119 21.14 19.13 23.82 20.47 21.14 2,384 20.930 3.28%
2019-12-10 0 0.305 0.285 0.310 0.305 0.305 20,000 6,100 0.3050 20.47 19.13 20.80 20.47 20.47 298 20.469 -1.61%
2019-12-09 0 0.310 0.280 0.345 0.310 0.310 550,000 170,500 0.3100 20.80 18.79 23.15 20.80 20.80 8,195 20.804 0.00%
2019-12-06 0 0.310 0.285 0.310 0.310 0.310 50,000 15,500 0.3100 20.80 19.13 20.80 20.80 20.80 745 20.804 1.64%
2019-12-05 0 0.305 0.275 0.305 0.285 0.310 50,000 14,950 0.2990 20.47 18.46 20.47 19.13 20.80 745 20.066 3.39%
2019-12-04 0 0.295 0.280 0.310 - - 0 0 - 19.80 18.79 20.80 - - 0 - 0.00%
2019-12-03 0 0.295 0.275 0.325 0.295 0.295 20,000 5,900 0.2950 19.80 18.46 21.81 19.80 19.80 298 19.798 0.00%
2019-12-02 0 0.295 0.275 0.315 0.295 0.320 110,000 33,900 0.3082 19.80 18.46 21.14 19.80 21.48 1,639 20.682 1.72%
2019-11-29 0 0.290 0.275 0.320 0.285 0.290 70,000 20,150 0.2879 19.46 18.46 21.48 19.13 19.46 1,043 19.318 0.00%
2019-11-28 0 0.290 0.290 0.320 0.285 0.285 30,000 8,550 0.2850 19.46 19.46 21.48 19.13 19.13 447 19.127 -3.33%
2019-11-27 0 0.300 0.275 0.320 - - 0 0 - 20.13 18.46 21.48 - - 0 - 0.00%
2019-11-26 0 0.300 0.275 0.320 0.300 0.300 10,000 3,000 0.3000 20.13 18.46 21.48 20.13 20.13 149 20.133 3.45%
2019-11-25 0 0.290 0.275 0.330 - - 0 0 - 19.46 18.46 22.15 - - 0 - 0.00%
2019-11-22 0 0.290 0.275 0.295 - - 90,000 26,100 0.2900 19.46 18.46 19.80 - - 1,341 19.462 0.00%
2019-11-21 0 0.290 0.280 0.290 0.290 0.290 150,000 43,500 0.2900 19.46 18.79 19.46 19.46 19.46 2,235 19.462 0.00%
2019-11-20 0 0.290 0.275 0.325 - - 0 0 - 19.46 18.46 21.81 - - 0 - 0.00%
2019-11-19 0 0.290 0.285 0.315 0.280 0.280 2,000,000 560,000 0.2800 19.46 19.13 21.14 18.79 18.79 29,801 18.791 0.00%
2019-11-18 0 0.290 0.275 0.320 - - 0 0 - 19.46 18.46 21.48 - - 0 - 0.00%
2019-11-15 0 0.290 0.275 0.320 - - 0 0 - 19.46 18.46 21.48 - - 0 - 0.00%
2019-11-14 0 0.290 0.275 0.320 - - 0 0 - 19.46 18.46 21.48 - - 0 - 0.00%
2019-11-13 0 0.290 0.275 0.325 - - 0 0 - 19.46 18.46 21.81 - - 0 - 0.00%
2019-11-12 0 0.290 0.275 0.315 - - 0 0 - 19.46 18.46 21.14 - - 0 - 0.00%
2019-11-11 0 0.290 0.275 0.330 - - 0 0 - 19.46 18.46 22.15 - - 0 - 0.00%
2019-11-08 0 0.290 0.290 0.325 0.285 0.285 2,000,000 570,000 0.2850 19.46 19.46 21.81 19.13 19.13 29,801 19.127 0.00%
2019-11-07 0 0.290 0.285 0.320 0.280 0.285 4,220,000 1,202,650 0.2850 19.46 19.13 21.48 18.79 19.13 62,881 19.126 0.00%
2019-11-06 0 0.290 0.285 0.320 0.280 0.295 3,900,000 1,111,300 0.2849 19.46 19.13 21.48 18.79 19.80 58,113 19.123 0.00%
2019-11-05 0 0.290 0.290 0.320 0.270 0.290 5,310,000 1,451,050 0.2733 19.46 19.46 21.48 18.12 19.46 79,123 18.339 3.57%
2019-11-04 0 0.280 0.275 0.280 0.270 0.295 4,440,000 1,222,100 0.2752 18.79 18.46 18.79 18.12 19.80 66,159 18.472 -5.08%
2019-11-01 0 0.295 0.280 0.305 0.290 0.295 7,190,000 2,085,700 0.2901 19.80 18.79 20.47 19.46 19.80 107,136 19.468 -1.67%
2019-10-31 0 0.300 0.285 0.320 0.275 0.300 4,140,000 1,139,950 0.2754 20.13 19.13 21.48 18.46 20.13 61,689 18.479 9.09%
2019-10-30 0 0.275 0.280 0.310 0.275 0.275 2,110,000 570,000 0.2701 18.46 18.79 20.80 18.46 18.46 31,440 18.130 1.85%
2019-10-29 0 0.270 0.241 0.300 0.265 0.270 2,160,000 582,400 0.2696 18.12 16.17 20.13 17.78 18.12 32,185 18.095 0.00%
2019-10-28 0 0.270 0.241 0.300 - - 0 0 - 18.12 16.17 20.13 - - 0 - 0.00%
2019-10-25 0 0.270 0.241 0.300 - - 0 0 - 18.12 16.17 20.13 - - 0 - 0.00%
2019-10-24 0 0.270 0.245 0.280 - - 0 0 - 18.12 16.44 18.79 - - 0 - 0.00%
2019-10-23 0 0.270 0.270 0.280 0.270 0.270 90,000 24,300 0.2700 18.12 18.12 18.79 18.12 18.12 1,341 18.120 -1.82%
2019-10-22 0 0.275 0.242 0.275 - - 0 0 - 18.46 16.24 18.46 - - 0 - 0.00%
2019-10-21 0 0.275 0.275 0.295 0.250 0.260 20,000 5,100 0.2550 18.46 18.46 19.80 16.78 17.45 298 17.113 -1.79%
2019-10-18 0 0.280 0.250 0.295 - - 0 0 - 18.79 16.78 19.80 - - 0 - 0.00%
2019-10-17 0 0.280 0.255 0.280 - - 0 0 - 18.79 17.11 18.79 - - 0 - 0.00%
2019-10-16 0 0.280 0.255 0.295 - - 0 0 - 18.79 17.11 19.80 - - 0 - 0.00%
2019-10-15 0 0.280 0.285 0.290 - - 0 0 - 18.79 19.13 19.46 - - 0 - 0.00%
2019-10-14 0 0.280 0.265 0.295 0.280 0.280 230,000 64,400 0.2800 18.79 17.78 19.80 18.79 18.79 3,427 18.791 0.00%
2019-10-11 0 0.280 0.280 0.305 0.270 0.270 70,000 18,900 0.2700 18.79 18.79 20.47 18.12 18.12 1,043 18.120 0.00%
2019-10-10 0 0.280 0.270 0.285 0.265 0.280 250,000 67,400 0.2696 18.79 18.12 19.13 17.78 18.79 3,725 18.093 0.00%
2019-10-09 0 0.280 0.260 0.305 - - 0 0 - 18.79 17.45 20.47 - - 0 - 0.00%
2019-10-08 0 0.280 0.280 0.305 0.280 0.280 20,000 5,600 0.2800 18.79 18.79 20.47 18.79 18.79 298 18.791 0.00%
2019-10-04 0 0.280 0.280 0.300 0.280 0.290 260,000 73,200 0.2815 18.79 18.79 20.13 18.79 19.46 3,874 18.894 -3.45%
2019-10-03 0 0.290 0.285 0.295 0.280 0.310 540,000 158,900 0.2943 19.46 19.13 19.80 18.79 20.80 8,046 19.748 -15.94%
2019-10-02 0 0.345 0.295 0.345 - - 80,000 26,800 0.3350 23.15 19.80 23.15 - - 1,192 22.482 0.00%
2019-09-30 0 0.345 0.300 0.350 0.295 0.345 250,000 77,250 0.3090 23.15 20.13 23.49 19.80 23.15 3,725 20.737 9.52%
2019-09-27 0 0.315 0.305 0.350 - - 0 0 - 21.14 20.47 23.49 - - 0 - 0.00%
2019-09-26 0 0.315 0.305 0.355 0.315 0.370 910,000 328,900 0.3614 21.14 20.47 23.82 21.14 24.83 13,560 24.256 -4.55%
2019-09-25 0 0.330 0.285 0.335 - - 0 0 - 22.15 19.13 22.48 - - 0 - 0.00%
2019-09-24 0 0.330 0.285 0.330 - - 0 0 - 22.15 19.13 22.15 - - 0 - 0.00%
2019-09-23 0 0.330 0.315 0.355 0.325 0.330 60,000 19,650 0.3275 22.15 21.14 23.82 21.81 22.15 894 21.979 1.54%
2019-09-20 0 0.325 0.280 0.325 0.310 0.325 60,000 18,750 0.3125 21.81 18.79 21.81 20.80 21.81 894 20.972 8.33%
2019-09-19 0 0.300 0.300 0.325 0.300 0.300 80,000 24,000 0.3000 20.13 20.13 21.81 20.13 20.13 1,192 20.133 0.00%
2019-09-18 0 0.300 0.300 0.325 0.300 0.300 10,000 3,000 0.3000 20.13 20.13 21.81 20.13 20.13 149 20.133 0.00%
2019-09-17 0 0.300 0.280 0.300 - - 0 0 - 20.13 18.79 20.13 - - 0 - 0.00%
2019-09-16 0 0.300 0.270 0.300 0.300 0.305 110,000 33,050 0.3005 20.13 18.12 20.13 20.13 20.47 1,639 20.164 5.26%
2019-09-13 0 0.285 0.270 0.305 - - 0 0 - 19.13 18.12 20.47 - - 0 - 0.00%
2019-09-12 0 0.285 0.275 0.290 - - 0 0 - 19.13 18.46 19.46 - - 0 - 0.00%
2019-09-11 0 0.285 0.270 0.310 - - 0 0 - 19.13 18.12 20.80 - - 0 - 0.00%
2019-09-10 0 0.285 0.260 0.285 - - 0 0 - 19.13 17.45 19.13 - - 0 - 0.00%
2019-09-09 0 0.285 0.270 0.310 - - 0 0 - 19.13 18.12 20.80 - - 0 - 0.00%
2019-09-06 0 0.285 0.265 0.300 0.285 0.285 10,000 2,850 0.2850 19.13 17.78 20.13 19.13 19.13 149 19.127 -5.00%
2019-09-05 0 0.300 0.285 0.315 - - 40,000 12,800 0.3200 20.13 19.13 21.14 - - 596 21.476 0.00%
2019-09-04 0 0.300 0.300 0.320 0.280 0.280 60,000 17,000 0.2833 20.13 20.13 21.48 18.79 18.79 894 19.015 -6.25%
2019-09-03 0 0.320 0.280 0.325 - - 0 0 - 21.48 18.79 21.81 - - 0 - 0.00%
2019-09-02 0 0.320 0.280 0.320 - - 0 0 - 21.48 18.79 21.48 - - 0 - 0.00%
2019-08-30 0 0.320 0.290 0.320 0.300 0.330 60,000 18,600 0.3100 21.48 19.46 21.48 20.13 22.15 894 20.804 6.67%
2019-08-29 0 0.300 0.275 0.300 0.290 0.305 120,000 35,250 0.2938 20.13 18.46 20.13 19.46 20.47 1,788 19.714 9.09%
2019-08-28 0 0.275 0.275 0.295 - - 0 0 - 18.46 18.46 19.80 - - 0 - 0.00%
2019-08-27 0 0.275 0.275 0.300 0.270 0.285 220,000 60,900 0.2768 18.46 18.46 20.13 18.12 19.13 3,278 18.578 -5.17%
2019-08-26 0 0.290 0.290 0.325 0.290 0.330 180,000 58,350 0.3242 19.46 19.46 21.81 19.46 22.15 2,682 21.755 -9.38%
2019-08-23 0 0.320 0.320 0.340 - - 40,000 13,600 0.3400 21.48 21.48 22.82 - - 596 22.818 0.00%
2019-08-22 0 0.320 0.300 0.320 0.305 0.355 230,000 72,950 0.3172 21.48 20.13 21.48 20.47 23.82 3,427 21.286 -3.03%
2019-08-21 0 0.330 0.315 0.355 0.330 0.330 30,000 9,900 0.3300 22.15 21.14 23.82 22.15 22.15 447 22.147 -8.33%
2019-08-20 0 0.360 0.335 0.365 - - 0 0 - 24.16 22.48 24.50 - - 0 - 0.00%
2019-08-19 0 0.360 0.330 0.365 - - 0 0 - 24.16 22.15 24.50 - - 0 - 0.00%
2019-08-16 0 0.360 0.330 0.370 0.330 0.360 80,000 27,600 0.3450 24.16 22.15 24.83 22.15 24.16 1,192 23.153 1.41%
2019-08-15 0 0.355 0.330 0.355 0.350 0.370 100,000 36,100 0.3610 23.82 22.15 23.82 23.49 24.83 1,490 24.227 9.23%
2019-08-14 0 0.325 0.325 0.360 0.325 0.325 20,000 6,500 0.3250 21.81 21.81 24.16 21.81 21.81 298 21.811 -12.16%
2019-08-13 0 0.370 0.315 0.370 - - 80,000 29,600 0.3700 24.83 21.14 24.83 - - 1,192 24.831 0.00%
2019-08-12 0 0.370 0.305 0.370 - - 80,000 26,800 0.3350 24.83 20.47 24.83 - - 1,192 22.482 0.00%
2019-08-09 0 0.370 0.315 0.380 - - 0 0 - 24.83 21.14 25.50 - - 0 - 0.00%
2019-08-08 0 0.370 0.315 0.375 - - 0 0 - 24.83 21.14 25.17 - - 0 - 0.00%
2019-08-07 0 0.370 0.325 0.370 - - 0 0 - 24.83 21.81 24.83 - - 0 - 0.00%
2019-08-06 0 0.370 0.320 0.370 - - 0 0 - 24.83 21.48 24.83 - - 0 - 0.00%
2019-08-05 0 0.370 0.360 0.370 0.370 0.380 310,000 116,800 0.3768 24.83 24.16 24.83 24.83 25.50 4,619 25.286 -2.63%
2019-08-02 0 0.380 0.305 0.380 0.380 0.380 60,000 22,800 0.3800 25.50 20.47 25.50 25.50 25.50 894 25.502 0.00%
2019-08-01 0 0.380 0.340 0.380 - - 0 0 - 25.50 22.82 25.50 - - 0 - 0.00%
2019-07-31 0 0.380 0.335 0.380 - - 0 0 - 25.50 22.48 25.50 - - 0 - 0.00%
2019-07-30 0 0.380 0.345 0.380 0.345 0.380 210,000 79,050 0.3764 25.50 23.15 25.50 23.15 25.50 3,129 25.263 -1.30%
2019-07-29 0 0.385 0.355 0.385 0.385 0.385 70,000 26,950 0.3850 25.84 23.82 25.84 25.84 25.84 1,043 25.838 -1.28%
2019-07-26 0 0.390 0.335 0.390 - - 0 0 - 26.17 22.48 26.17 - - 0 - 0.00%
2019-07-25 0 0.390 0.365 0.390 0.390 0.390 50,000 19,500 0.3900 26.17 24.50 26.17 26.17 26.17 745 26.173 5.41%
2019-07-24 0 0.370 0.370 0.390 0.370 0.390 70,000 26,900 0.3843 24.83 24.83 26.17 24.83 26.17 1,043 25.790 -5.13%
2019-07-23 0 0.390 0.370 0.390 0.395 0.395 230,000 90,700 0.3943 26.17 24.83 26.17 26.51 26.51 3,427 26.465 2.63%
2019-07-22 0 0.380 0.370 0.390 0.365 0.395 450,000 172,800 0.3840 25.50 24.83 26.17 24.50 26.51 6,705 25.771 -2.56%
2019-07-19 0 0.390 0.365 0.400 0.390 0.390 30,000 11,700 0.3900 26.17 24.50 26.84 26.17 26.17 447 26.173 1.30%
2019-07-18 0 0.385 0.375 0.400 0.370 0.385 250,000 95,950 0.3838 25.84 25.17 26.84 24.83 25.84 3,725 25.757 0.00%
2019-07-17 0 0.385 0.370 0.395 0.350 0.400 600,000 226,450 0.3774 25.84 24.83 26.51 23.49 26.84 8,940 25.329 2.67%
2019-07-16 0 0.375 0.370 0.400 - - 0 0 - 25.17 24.83 26.84 - - 0 - 0.00%
2019-07-15 0 0.375 0.360 0.385 0.370 0.380 270,000 101,350 0.3754 25.17 24.16 25.84 24.83 25.50 4,023 25.192 1.35%
2019-07-12 0 0.370 0.330 0.370 0.370 0.370 40,000 14,200 0.3550 24.83 22.15 24.83 24.83 24.83 596 23.824 10.45%
2019-07-11 0 0.335 0.315 0.340 0.305 0.350 900,000 284,350 0.3159 22.48 21.14 22.82 20.47 23.49 13,411 21.203 15.52%
2019-07-10 0 0.290 0.290 0.305 - - 0 0 - 19.46 19.46 20.47 - - 0 - 0.00%
2019-07-09 0 0.290 0.285 0.330 - - 0 0 - 19.46 19.13 22.15 - - 0 - 0.00%
2019-07-08 0 0.290 0.265 0.320 - - 0 0 - 19.46 17.78 21.48 - - 0 - 0.00%
2019-07-05 0 0.290 0.290 0.330 0.290 0.290 140,000 40,600 0.2900 19.46 19.46 22.15 19.46 19.46 2,086 19.462 0.00%
2019-07-04 0 0.290 0.285 0.345 0.290 0.300 350,000 103,700 0.2963 19.46 19.13 23.15 19.46 20.13 5,215 19.884 -3.33%
2019-07-03 0 0.300 0.290 0.330 0.290 0.300 880,000 262,700 0.2985 20.13 19.46 22.15 19.46 20.13 13,113 20.034 1.69%
2019-07-02 0 0.295 0.295 0.330 0.280 0.285 150,000 42,150 0.2810 19.80 19.80 22.15 18.79 19.13 2,235 18.858 5.36%
2019-06-28 0 0.280 0.280 0.305 0.280 0.315 150,000 43,400 0.2893 18.79 18.79 20.47 18.79 21.14 2,235 19.417 -11.11%
2019-06-27 0 0.315 0.315 0.350 0.315 0.315 10,000 3,150 0.3150 21.14 21.14 23.49 21.14 21.14 149 21.140 0.00%
2019-06-26 0 0.315 0.315 0.335 0.315 0.315 20,000 6,300 0.3150 21.14 21.14 22.48 21.14 21.14 298 21.140 -5.97%
2019-06-25 0 0.335 0.320 0.335 - - 0 0 - 22.48 21.48 22.48 - - 0 - 0.00%
2019-06-24 0 0.335 0.315 0.365 - - 0 0 - 22.48 21.14 24.50 - - 0 - 0.00%
2019-06-21 0 0.335 0.305 0.340 0.335 0.345 160,000 54,000 0.3375 22.48 20.47 22.82 22.48 23.15 2,384 22.650 3.08%
2019-06-20 0 0.325 0.315 0.345 0.320 0.325 60,000 19,250 0.3208 21.81 21.14 23.15 21.48 21.81 894 21.531 1.56%
2019-06-19 0 0.320 0.320 0.330 0.320 0.340 400,000 129,300 0.3233 21.48 21.48 22.15 21.48 22.82 5,960 21.694 -3.03%
2019-06-18 0 0.330 0.325 0.365 0.330 0.330 10,000 3,300 0.3300 22.15 21.81 24.50 22.15 22.15 149 22.147 -2.94%
2019-06-17 0 0.340 0.320 0.365 - - 0 0 - 22.82 21.48 24.50 - - 0 - 0.00%
2019-06-14 0 0.340 0.320 0.360 - - 0 0 - 22.82 21.48 24.16 - - 0 - 0.00%
2019-06-13 0 0.340 0.320 0.365 - - 0 0 - 22.82 21.48 24.50 - - 0 - 0.00%
2019-06-12 0 0.340 0.320 0.355 0.340 0.340 50,000 17,000 0.3400 22.82 21.48 23.82 22.82 22.82 745 22.818 3.03%
2019-06-11 0 0.330 0.320 0.330 0.320 0.330 50,000 16,250 0.3250 22.15 21.48 22.15 21.48 22.15 745 21.811 0.00%
2019-06-10 0 0.330 0.325 0.345 0.330 0.330 380,000 125,400 0.3300 22.15 21.81 23.15 22.15 22.15 5,662 22.147 -2.94%
2019-06-06 0 0.340 0.330 0.365 0.340 0.340 40,000 13,600 0.3400 22.82 22.15 24.50 22.82 22.82 596 22.818 0.00%
2019-06-05 0 0.340 0.335 0.345 0.340 0.360 560,000 200,250 0.3576 22.82 22.48 23.15 22.82 24.16 8,344 23.998 -13.92%
2019-06-04 0 0.395 0.340 0.400 0.330 0.395 340,000 119,000 0.3500 26.51 22.82 26.84 22.15 26.51 5,066 23.489 8.22%
2019-06-03 0 0.365 0.340 0.370 0.350 0.365 20,000 7,150 0.3575 24.50 22.82 24.83 23.49 24.50 298 23.992 1.39%
2019-05-31 0 0.360 0.355 0.380 0.355 0.360 130,000 46,300 0.3562 24.16 23.82 25.50 23.82 24.16 1,937 23.902 1.41%
2019-05-30 0 0.355 0.350 0.385 - - 0 0 - 23.82 23.49 25.84 - - 0 - 0.00%
2019-05-29 0 0.355 0.355 0.365 0.350 0.360 580,000 206,200 0.3555 23.82 23.82 24.50 23.49 24.16 8,642 23.859 -1.39%
2019-05-28 0 0.360 0.360 0.385 0.360 0.390 400,000 146,600 0.3665 24.16 24.16 25.84 24.16 26.17 5,960 24.596 0.00%
2019-05-27 0 0.360 0.360 0.365 0.350 0.380 470,000 168,900 0.3594 24.16 24.16 24.50 23.49 25.50 7,003 24.117 -5.26%
2019-05-24 0 0.380 0.305 0.380 0.390 0.390 10,000 3,900 0.3900 25.50 20.47 25.50 26.17 26.17 149 26.173 5.56%
2019-05-23 0 0.360 0.320 0.360 0.360 0.360 30,000 10,800 0.3600 24.16 21.48 24.16 24.16 24.16 447 24.160 4.35%
2019-05-22 0 0.345 0.325 0.345 0.330 0.345 470,000 161,250 0.3431 23.15 21.81 23.15 22.15 23.15 7,003 23.025 0.00%
2019-05-21 0 0.345 0.330 0.350 0.320 0.345 120,000 38,950 0.3246 23.15 22.15 23.49 21.48 23.15 1,788 21.783 -5.48%
2019-05-20 0 0.365 0.325 0.365 - - 0 0 - 24.50 21.81 24.50 - - 0 - 0.00%
2019-05-17 0 0.365 0.305 0.380 - - 0 0 - 24.50 20.47 25.50 - - 0 - 0.00%
2019-05-16 0 0.365 0.345 0.365 0.360 0.370 250,000 89,500 0.3580 24.50 23.15 24.50 24.16 24.83 3,725 24.026 0.00%
2019-05-15 0 0.365 0.335 0.380 - - 0 0 - 24.50 22.48 25.50 - - 0 - 0.00%
2019-05-14 0 0.365 0.340 0.365 - - 0 0 - 24.50 22.82 24.50 - - 0 - -1.35%
2019-05-10 0 0.370 0.350 0.370 - - 0 0 - 24.83 23.49 24.83 - - 0 - 0.00%
2019-05-09 0 0.370 0.305 0.380 - - 0 0 - 24.83 20.47 25.50 - - 0 - 0.00%
2019-05-08 0 0.370 0.345 0.385 0.370 0.380 40,000 15,150 0.3788 24.83 23.15 25.84 24.83 25.50 596 25.418 -2.63%
2019-05-07 0 0.380 0.345 0.390 - - 0 0 - 25.50 23.15 26.17 - - 0 - 0.00%
2019-05-06 0 0.380 0.340 0.380 - - 0 0 - 25.50 22.82 25.50 - - 0 - 0.00%
2019-05-03 0 0.380 0.350 0.380 0.380 0.380 160,000 58,450 0.3653 25.50 23.49 25.50 25.50 25.50 2,384 24.517 4.11%
2019-05-02 0 0.365 0.350 0.375 - - 0 0 - 24.50 23.49 25.17 - - 0 - 0.00%
2019-04-30 0 0.365 0.350 0.380 0.365 0.365 140,000 51,100 0.3650 24.50 23.49 25.50 24.50 24.50 2,086 24.496 -1.35%
2019-04-29 0 0.370 0.365 0.370 0.365 0.370 170,000 62,850 0.3697 24.83 24.50 24.83 24.50 24.83 2,533 24.811 -2.63%
2019-04-26 0 0.380 0.375 0.385 0.380 0.390 340,000 129,900 0.3821 25.50 25.17 25.84 25.50 26.17 5,066 25.640 -2.56%
2019-04-25 0 0.390 0.385 0.400 0.380 0.405 240,000 93,300 0.3888 26.17 25.84 26.84 25.50 27.18 3,576 26.089 1.30%
2019-04-24 0 0.385 0.385 0.410 0.385 0.385 120,000 46,200 0.3850 25.84 25.84 27.52 25.84 25.84 1,788 25.838 1.32%
2019-04-23 0 0.380 0.380 0.395 - - 0 0 - 25.50 25.50 26.51 - - 0 - 0.00%
2019-04-18 0 0.380 0.370 0.395 0.380 0.380 280,000 106,400 0.3800 25.50 24.83 26.51 25.50 25.50 4,172 25.502 -3.80%
2019-04-17 0 0.395 0.385 0.400 0.380 0.395 210,000 82,050 0.3907 26.51 25.84 26.84 25.50 26.51 3,129 26.221 1.28%
2019-04-16 0 0.390 0.380 0.395 0.370 0.405 450,000 173,350 0.3852 26.17 25.50 26.51 24.83 27.18 6,705 25.853 5.41%
2019-04-15 0 0.370 0.360 0.370 - - 0 0 - 24.83 24.16 24.83 - - 0 - 0.00%
2019-04-12 0 0.370 0.360 0.370 - - 0 0 - 24.83 24.16 24.83 - - 0 - 0.00%
2019-04-11 0 0.370 0.365 0.390 0.365 0.370 90,000 33,250 0.3694 24.83 24.50 26.17 24.50 24.83 1,341 24.794 -2.63%
2019-04-10 0 0.380 0.370 0.380 0.360 0.385 180,000 65,300 0.3628 25.50 24.83 25.50 24.16 25.84 2,682 24.346 -1.30%
2019-04-09 0 0.385 0.380 0.385 - - 0 0 - 25.84 25.50 25.84 - - 0 - 0.00%
2019-04-08 0 0.385 0.380 0.385 0.385 0.385 100,000 38,500 0.3850 25.84 25.50 25.84 25.84 25.84 1,490 25.838 -1.28%
2019-04-04 0 0.390 0.385 0.395 0.385 0.395 260,000 101,600 0.3908 26.17 25.84 26.51 25.84 26.51 3,874 26.225 2.63%
2019-04-03 0 0.380 0.380 0.395 0.380 0.380 10,000 3,800 0.3800 25.50 25.50 26.51 25.50 25.50 149 25.502 -2.56%
2019-04-02 0 0.390 0.385 0.395 0.390 0.390 110,000 42,900 0.3900 26.17 25.84 26.51 26.17 26.17 1,639 26.173 0.00%
2019-04-01 0 0.390 0.390 0.400 0.380 0.405 390,000 154,900 0.3972 26.17 26.17 26.84 25.50 27.18 5,811 26.655 -1.27%
2019-03-29 0 0.395 0.385 0.395 0.385 0.400 290,000 113,800 0.3924 26.51 25.84 26.51 25.84 26.84 4,321 26.335 6.76%
2019-03-28 0 0.370 0.370 0.385 0.370 0.390 170,000 63,900 0.3759 24.83 24.83 25.84 24.83 26.17 2,533 25.226 -2.63%
2019-03-27 0 0.380 0.365 0.385 - - 0 0 - 25.50 24.50 25.84 - - 0 - 0.00%
2019-03-26 0 0.380 0.360 0.385 0.370 0.380 60,000 22,500 0.3750 25.50 24.16 25.84 24.83 25.50 894 25.167 2.70%
2019-03-25 0 0.370 0.360 0.370 - - 0 0 - 24.83 24.16 24.83 - - 0 - 0.00%
2019-03-22 0 0.370 0.370 0.380 0.365 0.370 80,000 29,400 0.3675 24.83 24.83 25.50 24.50 24.83 1,192 24.663 -2.63%
2019-03-21 0 0.380 0.380 0.385 0.380 0.380 60,000 22,800 0.3800 25.50 25.50 25.84 25.50 25.50 894 25.502 -2.56%
2019-03-20 0 0.390 0.375 0.390 0.390 0.390 50,000 19,500 0.3900 26.17 25.17 26.17 26.17 26.17 745 26.173 -1.27%
2019-03-19 0 0.395 0.375 0.395 0.365 0.395 300,000 110,600 0.3687 26.51 25.17 26.51 24.50 26.51 4,470 24.742 8.22%
2019-03-18 0 0.365 0.355 0.380 0.365 0.390 190,000 71,950 0.3787 24.50 23.82 25.50 24.50 26.17 2,831 25.414 -6.41%
2019-03-15 0 0.390 0.370 0.390 0.390 0.395 200,000 78,250 0.3913 26.17 24.83 26.17 26.17 26.51 2,980 26.257 1.30%
2019-03-14 0 0.385 0.370 0.385 0.355 0.385 530,000 198,650 0.3748 25.84 24.83 25.84 23.82 25.84 7,897 25.154 5.48%
2019-03-13 0 0.365 0.350 0.370 0.365 0.365 80,000 29,200 0.3650 24.50 23.49 24.83 24.50 24.50 1,192 24.496 0.00%
2019-03-12 0 0.365 0.355 0.370 0.350 0.365 230,000 81,850 0.3559 24.50 23.82 24.83 23.49 24.50 3,427 23.883 2.82%
2019-03-11 0 0.355 0.355 0.370 0.345 0.370 5,830,000 2,153,050 0.3693 23.82 23.82 24.83 23.15 24.83 86,871 24.784 -2.74%
2019-03-08 0 0.365 0.340 0.370 0.360 0.370 6,100,000 2,196,950 0.3602 24.50 22.82 24.83 24.16 24.83 90,894 24.170 -2.67%
2019-03-07 0 0.375 0.350 0.375 0.370 0.375 20,000 7,450 0.3725 25.17 23.49 25.17 24.83 25.17 298 24.999 1.35%
2019-03-06 0 0.370 0.375 0.380 0.335 0.380 5,740,000 2,018,750 0.3517 24.83 25.17 25.50 22.48 25.50 85,530 23.603 10.45%
2019-03-05 0 0.335 0.335 0.345 0.330 0.345 320,000 106,450 0.3327 22.48 22.48 23.15 22.15 23.15 4,768 22.325 -4.29%
2019-03-04 0 0.350 0.330 0.350 0.350 0.350 50,000 17,500 0.3500 23.49 22.15 23.49 23.49 23.49 745 23.489 0.00%
2019-03-01 0 0.350 0.330 0.350 0.330 0.355 100,000 34,900 0.3490 23.49 22.15 23.49 22.15 23.82 1,490 23.422 1.45%
2019-02-28 0 0.345 0.330 0.345 0.330 0.350 470,000 158,400 0.3370 23.15 22.15 23.15 22.15 23.49 7,003 22.618 1.47%
2019-02-27 0 0.340 0.335 0.340 0.300 0.345 370,000 120,150 0.3247 22.82 22.48 22.82 20.13 23.15 5,513 21.793 -2.86%
2019-02-26 0 0.350 0.335 0.350 0.345 0.350 180,000 62,800 0.3489 23.49 22.48 23.49 23.15 23.49 2,682 23.414 0.00%
2019-02-25 0 0.350 0.345 0.355 0.330 0.350 660,000 226,200 0.3427 23.49 23.15 23.82 22.15 23.49 9,834 23.001 6.06%
2019-02-22 0 0.330 0.330 0.345 0.330 0.345 70,000 23,700 0.3386 22.15 22.15 23.15 22.15 23.15 1,043 22.722 -4.35%
2019-02-21 0 0.345 0.335 0.355 0.340 0.355 770,000 267,750 0.3477 23.15 22.48 23.82 22.82 23.82 11,474 23.336 0.00%
2019-02-20 0 0.345 0.340 0.355 0.310 0.370 3,650,000 1,210,700 0.3317 23.15 22.82 23.82 20.80 24.83 54,387 22.261 -8.00%
2019-02-19 0 0.375 0.365 0.375 0.365 0.400 2,830,000 1,054,050 0.3725 25.17 24.50 25.17 24.50 26.84 42,169 24.996 -10.71%
2019-02-18 0 0.420 0.410 0.430 0.405 0.480 22,390,000 9,805,850 0.4380 28.19 27.52 28.86 27.18 32.21 333,626 29.392 -8.70%
2019-02-15 0 0.460 0.450 0.460 0.450 0.500 5,460,000 2,550,150 0.4671 30.87 30.20 30.87 30.20 33.56 81,358 31.345 -11.54%
2019-02-14 0 0.520 0.510 0.520 0.415 0.540 15,500,000 7,876,000 0.5081 34.90 34.23 34.90 27.85 36.24 230,960 34.101 9.47%
2019-02-13 0 0.475 0.465 0.475 0.455 0.475 1,250,000 585,800 0.4686 31.88 31.21 31.88 30.54 31.88 18,626 31.451 0.00%
2019-02-12 0 0.475 0.465 0.475 0.435 0.480 2,250,000 1,033,850 0.4595 31.88 31.21 31.88 29.19 32.21 33,526 30.837 5.56%
2019-02-11 0 0.450 0.435 0.470 0.440 0.450 590,000 262,300 0.4446 30.20 29.19 31.54 29.53 30.20 8,791 29.836 0.00%
2019-02-08 0 0.450 0.445 0.455 0.425 0.455 1,060,000 463,750 0.4375 30.20 29.86 30.54 28.52 30.54 15,795 29.361 4.65%
2019-02-04 0 0.430 0.430 0.450 0.425 0.455 1,070,000 474,250 0.4432 28.86 28.86 30.20 28.52 30.54 15,944 29.745 -6.52%
2019-02-01 0 0.460 0.420 0.465 0.370 0.480 1,530,000 663,900 0.4339 30.87 28.19 31.21 24.83 32.21 22,798 29.121 -2.13%
2019-01-31 0 0.470 0.450 0.480 0.415 0.470 1,270,000 558,500 0.4398 31.54 30.20 32.21 27.85 31.54 18,924 29.513 10.59%
2019-01-30 0 0.425 0.415 0.435 0.400 0.495 1,660,000 728,400 0.4388 28.52 27.85 29.19 26.84 33.22 24,735 29.448 6.25%
2019-01-29 0 0.400 0.400 0.410 0.330 0.410 4,030,000 1,383,150 0.3432 26.84 26.84 27.52 22.15 27.52 60,050 23.033 14.29%
2019-01-28 0 0.350 0.350 0.365 0.295 0.350 3,270,000 1,009,700 0.3088 23.49 23.49 24.50 19.80 23.49 48,725 20.722 18.64%
2019-01-25 0 0.295 0.290 0.300 0.295 0.295 190,000 56,050 0.2950 19.80 19.46 20.13 19.80 19.80 2,831 19.798 7.27%
2019-01-24 0 0.275 0.275 0.290 0.260 0.280 660,000 178,850 0.2710 18.46 18.46 19.46 17.45 18.79 9,834 18.186 -5.17%
2019-01-23 0 0.290 0.285 0.295 0.280 0.300 280,000 81,800 0.2921 19.46 19.13 19.80 18.79 20.13 4,172 19.606 0.00%
2019-01-22 0 0.290 0.280 0.300 0.280 0.290 80,000 22,900 0.2863 19.46 18.79 20.13 18.79 19.46 1,192 19.211 1.75%
2019-01-21 0 0.285 0.285 0.310 0.285 0.310 350,000 105,700 0.3020 19.13 19.13 20.80 19.13 20.80 5,215 20.268 -5.00%
2019-01-18 0 0.300 0.285 0.310 0.280 0.310 890,000 264,400 0.2971 20.13 19.13 20.80 18.79 20.80 13,262 19.937 -3.23%
2019-01-17 0 0.310 0.280 0.325 0.295 0.310 240,000 71,250 0.2969 20.80 18.79 21.81 19.80 20.80 3,576 19.924 5.08%
2019-01-16 0 0.295 0.275 0.300 0.285 0.295 50,000 14,350 0.2870 19.80 18.46 20.13 19.13 19.80 745 19.261 7.27%
2019-01-15 0 0.275 0.275 0.285 0.275 0.290 90,000 25,500 0.2833 18.46 18.46 19.13 18.46 19.46 1,341 19.015 -3.51%
2019-01-14 0 0.285 0.265 0.305 0.280 0.295 270,000 77,700 0.2878 19.13 17.78 20.47 18.79 19.80 4,023 19.313 -1.72%
2019-01-11 0 0.290 0.285 0.300 0.285 0.285 120,000 34,200 0.2850 19.46 19.13 20.13 19.13 19.13 1,788 19.127 0.00%
2019-01-10 0 0.290 0.290 0.295 0.285 0.295 310,000 90,750 0.2927 19.46 19.46 19.80 19.13 19.80 4,619 19.646 -3.33%
2019-01-09 0 0.300 0.290 0.305 0.300 0.305 50,000 15,150 0.3030 20.13 19.46 20.47 20.13 20.47 745 20.335 -3.23%
2019-01-08 0 0.310 0.300 0.310 0.310 0.310 60,000 18,600 0.3100 20.80 20.13 20.80 20.80 20.80 894 20.804 0.00%
2019-01-07 0 0.310 0.300 0.310 0.310 0.315 60,000 18,800 0.3133 20.80 20.13 20.80 20.80 21.14 894 21.028 0.00%
2019-01-04 0 0.310 0.290 0.315 0.305 0.310 50,000 15,350 0.3070 20.80 19.46 21.14 20.47 20.80 745 20.603 1.64%
2019-01-03 0 0.305 0.290 0.310 0.305 0.310 60,000 18,400 0.3067 20.47 19.46 20.80 20.47 20.80 894 20.581 5.17%
2019-01-02 0 0.290 0.285 0.310 0.290 0.300 250,000 73,500 0.2940 19.46 19.13 20.80 19.46 20.13 3,725 19.731 -7.94%
2018-12-31 0 0.315 0.300 0.320 0.315 0.315 50,000 15,750 0.3150 21.14 20.13 21.48 21.14 21.14 745 21.140 1.61%
2018-12-28 0 0.310 0.300 0.330 0.310 0.320 60,000 18,800 0.3133 20.80 20.13 22.15 20.80 21.48 894 21.028 0.00%
2018-12-27 0 0.310 0.295 0.315 0.295 0.315 70,000 21,000 0.3000 20.80 19.80 21.14 19.80 21.14 1,043 20.133 3.33%
2018-12-24 0 0.300 0.290 0.315 0.290 0.300 120,000 34,950 0.2913 20.13 19.46 21.14 19.46 20.13 1,788 19.546 1.69%
2018-12-21 0 0.295 0.290 0.300 0.295 0.300 50,000 14,900 0.2980 19.80 19.46 20.13 19.80 20.13 745 19.999 -1.67%
2018-12-20 0 0.300 0.290 0.300 0.300 0.315 70,000 21,650 0.3093 20.13 19.46 20.13 20.13 21.14 1,043 20.757 -1.64%
2018-12-19 0 0.305 0.300 0.305 0.290 0.310 190,000 56,350 0.2966 20.47 20.13 20.47 19.46 20.80 2,831 19.904 -4.69%
2018-12-18 0 0.320 0.300 0.320 0.310 0.325 30,000 9,450 0.3150 21.48 20.13 21.48 20.80 21.81 447 21.140 6.67%
2018-12-17 0 0.300 0.280 0.315 0.295 0.300 50,000 14,900 0.2980 20.13 18.79 21.14 19.80 20.13 745 19.999 3.45%
2018-12-14 0 0.290 0.290 0.305 0.285 0.295 50,000 14,550 0.2910 19.46 19.46 20.47 19.13 19.80 745 19.529 -3.33%
2018-12-13 0 0.300 0.300 0.315 0.295 0.300 70,000 20,800 0.2971 20.13 20.13 21.14 19.80 20.13 1,043 19.942 0.00%
2018-12-12 0 0.300 0.295 0.315 0.300 0.315 100,000 30,350 0.3035 20.13 19.80 21.14 20.13 21.14 1,490 20.368 1.69%
2018-12-11 0 0.295 0.290 0.310 0.295 0.310 80,000 23,800 0.2975 19.80 19.46 20.80 19.80 20.80 1,192 19.966 0.00%
2018-12-10 0 0.295 0.295 0.305 0.290 0.300 110,000 32,300 0.2936 19.80 19.80 20.47 19.46 20.13 1,639 19.706 -1.67%
2018-12-07 0 0.300 0.300 0.330 0.300 0.305 60,000 18,100 0.3017 20.13 20.13 22.15 20.13 20.47 894 20.245 -4.76%
2018-12-06 0 0.315 0.305 0.315 0.315 0.320 40,000 12,650 0.3163 21.14 20.47 21.14 21.14 21.48 596 21.224 1.61%
2018-12-05 0 0.310 0.300 0.315 0.310 0.315 70,000 21,950 0.3136 20.80 20.13 21.14 20.80 21.14 1,043 21.044 -1.59%
2018-12-04 0 0.315 0.300 0.315 0.315 0.315 50,000 15,750 0.3150 21.14 20.13 21.14 21.14 21.14 745 21.140 5.00%
2018-12-03 0 0.300 0.295 0.325 0.300 0.330 100,000 30,700 0.3070 20.13 19.80 21.81 20.13 22.15 1,490 20.603 -4.76%
2018-11-30 0 0.315 0.300 0.320 0.315 0.315 10,000 3,150 0.3150 21.14 20.13 21.48 21.14 21.14 149 21.140 3.28%
2018-11-29 0 0.305 0.305 0.320 0.305 0.305 90,000 27,450 0.3050 20.47 20.47 21.48 20.47 20.47 1,341 20.469 -3.17%
2018-11-28 0 0.315 0.305 0.320 0.300 0.315 60,000 18,400 0.3067 21.14 20.47 21.48 20.13 21.14 894 20.581 3.28%
2018-11-27 0 0.305 0.305 0.310 0.300 0.305 80,000 24,050 0.3006 20.47 20.47 20.80 20.13 20.47 1,192 20.175 -1.61%
2018-11-26 0 0.310 0.310 0.330 0.305 0.305 40,000 12,200 0.3050 20.80 20.80 22.15 20.47 20.47 596 20.469 1.64%
2018-11-23 0 0.305 0.305 0.320 0.305 0.320 130,000 40,000 0.3077 20.47 20.47 21.48 20.47 21.48 1,937 20.650 1.67%
2018-11-22 0 0.300 0.300 0.315 0.300 0.305 120,000 36,100 0.3008 20.13 20.13 21.14 20.13 20.47 1,788 20.189 -6.25%
2018-11-21 0 0.320 0.305 0.350 0.315 0.320 90,000 28,700 0.3189 21.48 20.47 23.49 21.14 21.48 1,341 21.401 -1.54%
2018-11-20 0 0.325 0.300 0.330 0.325 0.330 60,000 19,600 0.3267 21.81 20.13 22.15 21.81 22.15 894 21.923 1.56%
2018-11-19 0 0.320 0.300 0.320 0.315 0.320 50,000 15,850 0.3170 21.48 20.13 21.48 21.14 21.48 745 21.274 6.67%
2018-11-16 0 0.300 0.295 0.300 0.295 0.330 160,000 48,250 0.3016 20.13 19.80 20.13 19.80 22.15 2,384 20.238 -1.64%
2018-11-15 0 0.305 0.305 0.315 0.300 0.310 200,000 61,000 0.3050 20.47 20.47 21.14 20.13 20.80 2,980 20.469 1.67%
2018-11-14 0 0.300 0.300 0.320 0.300 0.305 60,000 18,100 0.3017 20.13 20.13 21.48 20.13 20.47 894 20.245 -6.25%
2018-11-13 0 0.320 0.315 0.330 0.320 0.320 30,000 9,600 0.3200 21.48 21.14 22.15 21.48 21.48 447 21.476 6.67%
2018-11-12 0 0.300 0.295 0.330 0.290 0.305 60,000 17,750 0.2958 20.13 19.80 22.15 19.46 20.47 894 19.854 -3.23%
2018-11-09 0 0.310 0.310 0.380 0.300 0.305 120,000 36,100 0.3008 20.80 20.80 25.50 20.13 20.47 1,788 20.189 -3.12%
2018-11-08 0 0.320 0.300 0.385 0.320 0.340 60,000 20,000 0.3333 21.48 20.13 25.84 21.48 22.82 894 22.370 -3.03%
2018-11-07 0 0.330 0.330 0.360 0.330 0.360 50,000 17,300 0.3460 22.15 22.15 24.16 22.15 24.16 745 23.220 -1.49%
2018-11-06 0 0.335 0.330 0.340 0.335 0.340 60,000 20,200 0.3367 22.48 22.15 22.82 22.48 22.82 894 22.594 4.69%
2018-11-05 0 0.320 0.310 0.330 0.320 0.320 150,000 48,000 0.3200 21.48 20.80 22.15 21.48 21.48 2,235 21.476 3.23%
2018-11-02 0 0.310 0.310 0.320 0.310 0.325 110,000 35,300 0.3209 20.80 20.80 21.48 20.80 21.81 1,639 21.537 -3.12%
2018-11-01 0 0.320 0.295 0.320 0.295 0.325 760,000 230,650 0.3035 21.48 19.80 21.48 19.80 21.81 11,325 20.367 4.92%
2018-10-31 0 0.305 0.290 0.315 0.295 0.350 1,900,000 590,750 0.3109 20.47 19.46 21.14 19.80 23.49 28,311 20.866 -7.58%
2018-10-30 0 0.330 0.330 0.350 0.320 0.330 1,060,000 345,650 0.3261 22.15 22.15 23.49 21.48 22.15 15,795 21.884 -5.71%
2018-10-29 0 0.350 0.340 0.350 0.330 0.350 60,000 20,800 0.3467 23.49 22.82 23.49 22.15 23.49 894 23.265 -1.41%
2018-10-26 0 0.355 0.320 0.355 0.355 0.375 50,000 18,350 0.3670 23.82 21.48 23.82 23.82 25.17 745 24.630 0.00%
2018-10-25 0 0.355 0.340 0.360 0.350 0.355 50,000 17,600 0.3520 23.82 22.82 24.16 23.49 23.82 745 23.623 -1.39%
2018-10-24 0 0.360 0.340 0.365 0.360 0.360 220,000 79,200 0.3600 24.16 22.82 24.50 24.16 24.16 3,278 24.160 0.00%
2018-10-23 0 0.360 0.325 0.360 0.335 0.360 70,000 23,950 0.3421 24.16 21.81 24.16 22.48 24.16 1,043 22.962 -1.37%
2018-10-22 0 0.365 0.360 0.445 0.365 0.380 100,000 37,200 0.3720 24.50 24.16 29.86 24.50 25.50 1,490 24.965 2.82%
2018-10-19 0 0.355 0.350 0.370 0.355 0.355 140,000 49,700 0.3550 23.82 23.49 24.83 23.82 23.82 2,086 23.824 0.00%
2018-10-18 0 0.355 0.350 0.375 0.355 0.390 150,000 53,750 0.3583 23.82 23.49 25.17 23.82 26.17 2,235 24.048 -2.74%
2018-10-16 0 0.365 0.350 0.390 0.360 0.385 140,000 50,950 0.3639 24.50 23.49 26.17 24.16 25.84 2,086 24.424 -5.19%
2018-10-15 0 0.385 0.370 0.385 0.380 0.390 30,000 11,550 0.3850 25.84 24.83 25.84 25.50 26.17 447 25.838 5.48%
2018-10-12 0 0.365 0.315 0.370 0.340 0.365 40,000 14,200 0.3550 24.50 21.14 24.83 22.82 24.50 596 23.824 2.82%
2018-10-11 0 0.355 0.340 0.355 0.355 0.360 30,000 10,700 0.3567 23.82 22.82 23.82 23.82 24.16 447 23.936 -2.74%
2018-10-10 0 0.365 0.355 0.375 0.365 0.380 140,000 51,400 0.3671 24.50 23.82 25.17 24.50 25.50 2,086 24.639 -3.95%
2018-10-09 0 0.380 0.380 0.400 0.360 0.405 590,000 224,200 0.3800 25.50 25.50 26.84 24.16 27.18 8,791 25.502 -2.56%
2018-10-08 0 0.390 0.375 0.410 0.390 0.450 230,000 99,000 0.4304 26.17 25.17 27.52 26.17 30.20 3,427 28.887 1.30%
2018-10-05 0 0.385 0.380 0.405 0.385 0.400 100,000 38,900 0.3890 25.84 25.50 27.18 25.84 26.84 1,490 26.106 2.67%
2018-10-04 0 0.375 0.370 0.410 0.375 0.415 190,000 72,300 0.3805 25.17 24.83 27.52 25.17 27.85 2,831 25.538 -6.25%
2018-10-03 0 0.400 0.360 0.400 0.390 0.400 50,000 19,600 0.3920 26.84 24.16 26.84 26.17 26.84 745 26.308 8.11%
2018-10-02 0 0.370 0.365 0.395 0.370 0.385 320,000 119,800 0.3744 24.83 24.50 26.51 24.83 25.84 4,768 25.125 -3.90%
2018-09-28 0 0.385 0.380 0.385 0.380 0.405 420,000 161,050 0.3835 25.84 25.50 25.84 25.50 27.18 6,258 25.734 -3.75%
2018-09-27 0 0.400 0.380 0.410 0.400 0.425 60,000 24,450 0.4075 26.84 25.50 27.52 26.84 28.52 894 27.348 -3.61%
2018-09-26 0 0.415 0.410 0.415 0.405 0.415 80,000 32,500 0.4063 27.85 27.52 27.85 27.18 27.85 1,192 27.264 2.47%
2018-09-24 0 0.405 0.400 0.410 0.405 0.415 60,000 24,550 0.4092 27.18 26.84 27.52 27.18 27.85 894 27.460 -1.22%
2018-09-21 0 0.410 0.400 0.415 0.405 0.430 200,000 81,400 0.4070 27.52 26.84 27.85 27.18 28.86 2,980 27.314 -5.75%
2018-09-20 0 0.435 0.415 0.445 0.435 0.435 30,000 13,050 0.4350 29.19 27.85 29.86 29.19 29.19 447 29.193 6.10%
2018-09-19 0 0.410 0.410 0.440 0.400 0.430 250,000 102,900 0.4116 27.52 27.52 29.53 26.84 28.86 3,725 27.623 -4.65%
2018-09-18 0 0.430 0.430 0.460 0.430 0.455 60,000 26,900 0.4483 28.86 28.86 30.87 28.86 30.54 894 30.088 -3.37%
2018-09-17 0 0.445 0.430 0.445 0.445 0.455 50,000 22,600 0.4520 29.86 28.86 29.86 29.86 30.54 745 30.334 -1.11%
2018-09-14 0 0.450 0.405 0.450 0.430 0.480 300,000 137,850 0.4595 30.20 27.18 30.20 28.86 32.21 4,470 30.838 0.00%
2018-09-13 0 0.450 0.355 0.450 0.450 0.460 50,000 22,650 0.4530 30.20 23.82 30.20 30.20 30.87 745 30.401 0.00%
2018-09-12 0 0.450 0.355 0.450 0.440 0.465 150,000 66,700 0.4447 30.20 23.82 30.20 29.53 31.21 2,235 29.842 0.00%
2018-09-11 0 0.450 0.440 0.450 0.450 0.460 140,000 63,100 0.4507 30.20 29.53 30.20 30.20 30.87 2,086 30.248 0.00%
2018-09-10 0 0.450 0.440 0.465 0.450 0.475 210,000 91,150 0.4340 30.20 29.53 31.21 30.20 31.88 3,129 29.129 -3.23%
2018-09-07 0 0.465 0.450 0.465 0.465 0.470 40,000 18,650 0.4663 31.21 30.20 31.21 31.21 31.54 596 31.291 1.09%
2018-09-06 0 0.460 0.450 0.460 0.450 0.465 60,000 27,550 0.4592 30.87 30.20 30.87 30.20 31.21 894 30.815 0.00%
2018-09-05 0 0.460 0.460 0.470 0.460 0.475 60,000 27,850 0.4642 30.87 30.87 31.54 30.87 31.88 894 31.151 0.00%
2018-09-04 0 0.460 0.460 0.470 0.460 0.470 80,000 37,100 0.4638 30.87 30.87 31.54 30.87 31.54 1,192 31.123 -2.13%
2018-09-03 0 0.470 0.460 0.475 0.450 0.470 50,000 22,700 0.4540 31.54 30.87 31.88 30.20 31.54 745 30.468 2.17%
2018-08-31 0 0.460 0.460 0.480 0.460 0.485 120,000 55,700 0.4642 30.87 30.87 32.21 30.87 32.55 1,788 31.151 -5.15%
2018-08-30 0 0.485 0.460 0.485 0.475 0.485 50,000 24,000 0.4800 32.55 30.87 32.55 31.88 32.55 745 32.213 3.19%
2018-08-29 0 0.470 0.460 0.470 0.460 0.470 50,000 23,250 0.4650 31.54 30.87 31.54 30.87 31.54 745 31.207 2.17%
2018-08-28 0 0.460 0.440 0.465 0.450 0.500 1,010,000 463,050 0.4585 30.87 29.53 31.21 30.20 33.56 15,050 30.768 -8.00%
2018-08-27 0 0.500 0.475 0.510 0.500 0.530 100,000 50,700 0.5070 33.56 31.88 34.23 33.56 35.57 1,490 34.025 0.00%
2018-08-24 0 0.500 0.490 0.520 0.500 0.520 210,000 105,200 0.5010 33.56 32.88 34.90 33.56 34.90 3,129 33.619 -5.66%
2018-08-23 0 0.530 0.480 0.530 0.530 0.530 80,000 42,400 0.5300 35.57 32.21 35.57 35.57 35.57 1,192 35.569 0.00%
2018-08-22 0 0.530 0.510 0.530 0.510 0.540 350,000 185,600 0.5303 35.57 34.23 35.57 34.23 36.24 5,215 35.588 3.92%
2018-08-21 0 0.510 0.500 0.540 0.510 0.560 640,000 348,000 0.5438 34.23 33.56 36.24 34.23 37.58 9,536 36.492 -7.27%
2018-08-20 0 0.550 0.530 0.550 0.530 0.550 500,000 269,800 0.5396 36.91 35.57 36.91 35.57 36.91 7,450 36.213 -1.79%
2018-08-17 0 0.560 0.510 0.560 0.550 0.580 460,000 261,400 0.5683 37.58 34.23 37.58 36.91 38.92 6,854 38.137 3.70%
2018-08-16 0 0.540 0.475 0.540 0.540 0.550 60,000 32,900 0.5483 36.24 31.88 36.24 36.24 36.91 894 36.799 -3.57%
2018-08-15 0 0.560 0.480 0.560 0.540 0.560 110,000 61,200 0.5564 37.58 32.21 37.58 36.24 37.58 1,639 37.338 0.00%
2018-08-14 0 0.560 0.480 0.560 0.540 0.590 220,000 123,500 0.5614 37.58 32.21 37.58 36.24 39.60 3,278 37.674 5.66%
2018-08-13 0 0.530 0.485 0.530 0.500 0.540 310,000 161,000 0.5194 35.57 32.55 35.57 33.56 36.24 4,619 34.854 7.07%
2018-08-10 0 0.495 0.480 0.500 0.490 0.500 120,000 59,500 0.4958 33.22 32.21 33.56 32.88 33.56 1,788 33.276 -2.94%
2018-08-09 0 0.510 0.480 0.510 0.475 0.510 320,000 155,850 0.4870 34.23 32.21 34.23 31.88 34.23 4,768 32.685 -3.77%
2018-08-08 0 0.530 0.500 0.520 0.500 0.540 430,000 218,000 0.5070 35.57 33.56 34.90 33.56 36.24 6,407 34.024 -1.85%
2018-08-07 0 0.540 0.510 0.540 0.500 0.550 250,000 129,500 0.5180 36.24 34.23 36.24 33.56 36.91 3,725 34.764 0.00%
2018-08-06 0 0.540 0.520 0.540 0.520 0.590 210,000 116,800 0.5562 36.24 34.90 36.24 34.90 39.60 3,129 37.327 -3.57%
2018-08-03 0 0.560 0.530 0.570 0.520 0.570 180,000 99,700 0.5539 37.58 35.57 38.25 34.90 38.25 2,682 37.172 -1.75%
2018-08-02 0 0.570 0.540 0.580 0.530 0.580 380,000 213,900 0.5629 38.25 36.24 38.92 35.57 38.92 5,662 37.776 5.56%
2018-08-01 0 0.540 0.530 0.580 0.510 0.640 920,000 537,100 0.5838 36.24 35.57 38.92 34.23 42.95 13,709 39.180 -10.00%
2018-07-31 0 0.600 0.530 0.600 0.600 0.620 660,000 398,000 0.6030 40.27 35.57 40.27 40.27 41.61 9,834 40.470 0.00%
2018-07-30 0 0.600 0.600 0.620 0.560 0.610 570,000 337,400 0.5919 40.27 40.27 41.61 37.58 40.94 8,493 39.725 3.45%
2018-07-27 0 0.580 0.560 0.580 0.520 0.590 780,000 428,000 0.5487 38.92 37.58 38.92 34.90 39.60 11,623 36.825 13.73%
2018-07-26 0 0.510 0.480 0.510 0.510 0.510 160,000 81,600 0.5100 34.23 32.21 34.23 34.23 34.23 2,384 34.227 2.00%
2018-07-25 0 0.500 0.480 0.500 0.495 0.500 470,000 234,300 0.4985 33.56 32.21 33.56 33.22 33.56 7,003 33.456 0.00%
2018-07-24 0 0.500 0.485 0.500 0.485 0.500 530,000 260,200 0.4909 33.56 32.55 33.56 32.55 33.56 7,897 32.948 -1.96%
2018-07-23 0 0.510 0.480 0.510 0.475 0.510 1,140,000 557,800 0.4893 34.23 32.21 34.23 31.88 34.23 16,987 32.837 2.00%
2018-07-20 0 0.500 0.490 0.500 0.460 0.510 2,240,000 1,086,750 0.4852 33.56 32.88 33.56 30.87 34.23 33,377 32.559 5.26%
2018-07-19 0 0.475 0.465 0.475 0.450 0.480 1,720,000 814,150 0.4733 31.88 31.21 31.88 30.20 32.21 25,629 31.767 2.15%
2018-07-18 0 0.465 0.460 0.470 0.440 0.475 8,750,000 3,952,050 0.4517 31.21 30.87 31.54 29.53 31.88 130,381 30.312 6.90%
2018-07-17 0 0.435 0.430 0.440 0.415 0.470 14,960,000 6,318,650 0.4224 29.19 28.86 29.53 27.85 31.54 222,914 28.346 6.10%
2018-07-16 0 0.410 0.410 0.430 0.400 0.415 27,550,000 11,154,000 0.4049 27.52 27.52 28.86 26.84 27.85 410,513 27.171 0.00%
2018-07-13 0 0.410 0.410 0.420 0.400 0.455 13,050,000 5,366,100 0.4112 27.52 27.52 28.19 26.84 30.54 194,454 27.596 2.50%
2018-07-12 0 0.400 0.395 0.400 0.390 0.415 1,960,000 779,400 0.3977 26.84 26.51 26.84 26.17 27.85 29,205 26.687 3.90%
2018-07-11 0 0.385 0.370 0.390 0.375 0.400 5,410,000 2,082,600 0.3850 25.84 24.83 26.17 25.17 26.84 80,613 25.835 0.00%
2018-07-10 0 0.385 0.385 0.400 0.385 0.425 190,000 75,600 0.3979 25.84 25.84 26.84 25.84 28.52 2,831 26.703 -9.41%
2018-07-09 0 0.425 0.380 0.435 - - 0 0 - 28.52 25.50 29.19 - - 0 - 0.00%
2018-07-06 0 0.425 0.385 0.425 0.425 0.425 30,000 12,750 0.4250 28.52 25.84 28.52 28.52 28.52 447 28.522 0.00%
2018-07-05 0 0.425 0.395 0.425 - - 0 0 - 28.52 26.51 28.52 - - 0 - 0.00%
2018-07-04 0 0.425 0.375 0.425 - - 0 0 - 28.52 25.17 28.52 - - 0 - 0.00%
2018-07-03 0 0.425 0.380 0.460 0.415 0.425 160,000 67,750 0.4234 28.52 25.50 30.87 27.85 28.52 2,384 28.417 3.66%
2018-06-29 0 0.410 0.375 0.420 0.405 0.410 270,000 110,600 0.4096 27.52 25.17 28.19 27.18 27.52 4,023 27.491 0.00%
2018-06-28 0 0.410 0.395 0.410 0.410 0.420 260,000 108,100 0.4158 27.52 26.51 27.52 27.52 28.19 3,874 27.903 -1.20%
2018-06-27 0 0.415 0.385 0.415 0.390 0.420 630,000 253,200 0.4019 27.85 25.84 27.85 26.17 28.19 9,387 26.972 -4.60%
2018-06-26 0 0.435 0.405 0.460 0.390 0.435 410,000 162,850 0.3972 29.19 27.18 30.87 26.17 29.19 6,109 26.656 4.82%
2018-06-25 0 0.415 0.405 0.415 0.415 0.415 120,000 49,800 0.4150 27.85 27.18 27.85 27.85 27.85 1,788 27.851 -1.19%
2018-06-22 0 0.420 0.415 0.440 0.420 0.420 50,000 21,000 0.4200 28.19 27.85 29.53 28.19 28.19 745 28.187 0.00%
2018-06-21 0 0.420 0.420 0.445 0.420 0.420 90,000 37,800 0.4200 28.19 28.19 29.86 28.19 28.19 1,341 28.187 0.00%
2018-06-20 0 0.420 0.415 0.430 0.415 0.420 40,000 16,700 0.4175 28.19 27.85 28.86 27.85 28.19 596 28.019 -4.55%
2018-06-19 0 0.440 0.425 0.440 0.430 0.440 150,000 65,800 0.4387 29.53 28.52 29.53 28.86 29.53 2,235 29.439 -2.22%
2018-06-15 0 0.450 0.440 0.460 0.450 0.450 100,000 45,000 0.4500 30.20 29.53 30.87 30.20 30.20 1,490 30.200 0.00%
2018-06-14 0 0.450 0.430 0.470 - - 0 0 - 30.20 28.86 31.54 - - 0 - 0.00%
2018-06-13 0 0.450 0.430 0.455 0.430 0.450 270,000 117,400 0.4348 30.20 28.86 30.54 28.86 30.20 4,023 29.181 2.27%
2018-06-12 0 0.440 0.435 0.450 0.425 0.450 280,000 123,400 0.4407 29.53 29.19 30.20 28.52 30.20 4,172 29.577 -2.22%
2018-06-11 0 0.450 0.445 0.460 0.410 0.470 960,000 429,500 0.4474 30.20 29.86 30.87 27.52 31.54 14,305 30.025 13.92%
2018-06-08 0 0.395 0.390 0.420 - - 0 0 - 26.51 26.17 28.19 - - 0 - 0.00%
2018-06-07 0 0.395 0.395 0.415 0.395 0.395 60,000 23,700 0.3950 26.51 26.51 27.85 26.51 26.51 894 26.509 0.00%
2018-06-06 0 0.395 0.395 0.420 0.385 0.405 710,000 282,000 0.3972 26.51 26.51 28.19 25.84 27.18 10,579 26.655 1.28%
2018-06-05 0 0.390 0.390 0.425 0.385 0.385 50,000 19,250 0.3850 26.17 26.17 28.52 25.84 25.84 745 25.838 0.00%
2018-06-04 0 0.390 0.390 0.415 0.380 0.385 360,000 136,900 0.3803 26.17 26.17 27.85 25.50 25.84 5,364 25.521 0.00%
2018-06-01 0 0.390 0.390 0.410 0.390 0.410 430,000 170,300 0.3960 26.17 26.17 27.52 26.17 27.52 6,407 26.579 -2.50%
2018-05-31 0 0.400 0.400 0.430 - - 0 0 - 26.84 26.84 28.86 - - 0 - 0.00%
2018-05-30 0 0.400 0.400 0.420 0.400 0.415 70,000 28,450 0.4064 26.84 26.84 28.19 26.84 27.85 1,043 27.276 -2.44%
2018-05-29 0 0.410 0.390 0.425 - - 0 0 - 27.52 26.17 28.52 - - 0 - 0.00%
2018-05-28 0 0.410 0.385 0.410 0.375 0.410 430,000 174,700 0.4063 27.52 25.84 27.52 25.17 27.52 6,407 27.266 6.49%
2018-05-25 0 0.385 0.385 0.420 - - 0 0 - 25.84 25.84 28.19 - - 0 - 0.00%
2018-05-24 0 0.385 0.380 0.410 - - 0 0 - 25.84 25.50 27.52 - - 0 - 0.00%
2018-05-23 0 0.385 0.380 0.415 - - 0 0 - 25.84 25.50 27.85 - - 0 - 0.00%
2018-05-21 0 0.385 0.380 0.410 - - 0 0 - 25.84 25.50 27.52 - - 0 - 0.00%
2018-05-18 0 0.385 0.375 0.410 - - 0 0 - 25.84 25.17 27.52 - - 0 - 0.00%
2018-05-17 0 0.385 0.380 0.410 - - 0 0 - 25.84 25.50 27.52 - - 0 - 0.00%
2018-05-16 0 0.385 0.380 0.410 - - 0 0 - 25.84 25.50 27.52 - - 0 - 0.00%
2018-05-15 0 0.385 0.380 0.415 0.385 0.390 230,000 88,650 0.3854 25.84 25.50 27.85 25.84 26.17 3,427 25.867 -3.75%
2018-05-14 0 0.400 0.380 0.400 0.400 0.410 100,000 40,650 0.4065 26.84 25.50 26.84 26.84 27.52 1,490 27.281 5.26%
2018-05-11 0 0.380 0.380 0.420 - - 0 0 - 25.50 25.50 28.19 - - 0 - 0.00%
2018-05-10 0 0.380 0.375 0.380 0.380 0.380 70,000 26,600 0.3800 25.50 25.17 25.50 25.50 25.50 1,043 25.502 0.00%
2018-05-09 0 0.380 0.380 0.450 0.380 0.380 100,000 38,000 0.3800 25.50 25.50 30.20 25.50 25.50 1,490 25.502 0.00%
2018-05-08 0 0.380 0.380 0.420 0.380 0.380 180,000 68,400 0.3800 25.50 25.50 28.19 25.50 25.50 2,682 25.502 -1.30%
2018-05-07 0 0.385 0.375 0.450 0.385 0.385 200,000 77,000 0.3850 25.84 25.17 30.20 25.84 25.84 2,980 25.838 0.00%
2018-05-04 0 0.385 0.385 0.445 - - 0 0 - 25.84 25.84 29.86 - - 0 - 0.00%
2018-05-03 0 0.385 0.375 0.385 0.385 0.385 50,000 19,250 0.3850 25.84 25.17 25.84 25.84 25.84 745 25.838 0.00%
2018-05-02 0 0.385 0.375 0.425 - - 0 0 - 25.84 25.17 28.52 - - 0 - 0.00%
2018-04-30 0 0.385 0.385 0.420 - - 0 0 - 25.84 25.84 28.19 - - 0 - 1.32%
2018-04-27 0 0.380 0.375 0.445 0.380 0.380 20,000 7,600 0.3800 25.50 25.17 29.86 25.50 25.50 298 25.502 -1.30%
2018-04-26 0 0.385 0.380 0.415 - - 0 0 - 25.84 25.50 27.85 - - 0 - 0.00%
2018-04-25 0 0.385 0.385 0.435 0.385 0.390 100,000 38,750 0.3875 25.84 25.84 29.19 25.84 26.17 1,490 26.006 0.00%
2018-04-24 0 0.385 0.385 0.410 0.385 0.385 20,000 7,700 0.3850 25.84 25.84 27.52 25.84 25.84 298 25.838 -3.75%
2018-04-23 0 0.400 0.380 0.410 - - 0 0 - 26.84 25.50 27.52 - - 0 - 0.00%
2018-04-20 0 0.400 0.380 0.405 0.380 0.400 50,000 19,950 0.3990 26.84 25.50 27.18 25.50 26.84 745 26.777 -1.23%
2018-04-19 0 0.405 0.380 0.470 - - 0 0 - 27.18 25.50 31.54 - - 0 - 0.00%
2018-04-18 0 0.405 0.380 0.430 0.380 0.405 40,000 15,950 0.3988 27.18 25.50 28.86 25.50 27.18 596 26.761 0.00%
2018-04-17 0 0.405 0.380 0.425 - - 0 0 - 27.18 25.50 28.52 - - 0 - 0.00%
2018-04-16 0 0.405 0.385 0.430 - - 0 0 - 27.18 25.84 28.86 - - 0 - 0.00%
2018-04-13 0 0.405 0.385 0.430 - - 0 0 - 27.18 25.84 28.86 - - 0 - 0.00%
2018-04-12 0 0.405 0.385 0.430 - - 0 0 - 27.18 25.84 28.86 - - 0 - 0.00%
2018-04-11 0 0.405 0.385 0.405 - - 0 0 - 27.18 25.84 27.18 - - 0 - 0.00%
2018-04-10 0 0.405 0.400 0.445 0.375 0.405 20,000 7,800 0.3900 27.18 26.84 29.86 25.17 27.18 298 26.173 -5.81%
2018-04-09 0 0.430 0.380 0.445 - - 0 0 - 28.86 25.50 29.86 - - 0 - 0.00%
2018-04-06 0 0.430 0.375 0.430 0.430 0.430 200,000 86,000 0.4300 28.86 25.17 28.86 28.86 28.86 2,980 28.858 0.00%
2018-04-04 0 0.430 0.405 0.430 0.420 0.430 100,000 42,750 0.4275 28.86 27.18 28.86 28.19 28.86 1,490 28.690 6.17%
2018-04-03 0 0.405 0.400 0.405 - - 0 0 - 27.18 26.84 27.18 - - 0 - 0.00%
2018-03-29 0 0.405 0.405 0.435 0.405 0.405 10,000 4,050 0.4050 27.18 27.18 29.19 27.18 27.18 149 27.180 0.00%
2018-03-28 0 0.405 0.400 0.430 0.400 0.440 630,000 266,550 0.4231 27.18 26.84 28.86 26.84 29.53 9,387 28.394 0.00%
2018-03-27 0 0.405 0.390 0.420 0.405 0.405 100,000 40,500 0.4050 27.18 26.17 28.19 27.18 27.18 1,490 27.180 -2.41%
2018-03-26 0 0.415 0.395 0.415 0.425 0.425 40,000 17,000 0.4250 27.85 26.51 27.85 28.52 28.52 596 28.522 5.06%
2018-03-23 0 0.395 0.395 0.420 - - 0 0 - 26.51 26.51 28.19 - - 0 - 0.00%
2018-03-22 0 0.395 0.395 0.425 0.385 0.430 70,000 29,350 0.4193 26.51 26.51 28.52 25.84 28.86 1,043 28.139 -5.95%
2018-03-21 0 0.420 0.400 0.420 0.430 0.430 90,000 38,700 0.4300 28.19 26.84 28.19 28.86 28.86 1,341 28.858 -2.33%
2018-03-20 0 0.430 0.425 0.455 0.360 0.425 250,000 101,700 0.4068 28.86 28.52 30.54 24.16 28.52 3,725 27.301 4.88%
2018-03-19 0 0.410 0.380 0.410 0.410 0.410 70,000 28,700 0.4100 27.52 25.50 27.52 27.52 27.52 1,043 27.516 0.00%
2018-03-16 0 0.410 0.360 0.430 - - 40,000 16,400 0.4100 27.52 24.16 28.86 - - 596 27.516 0.00%
2018-03-15 0 0.410 0.360 0.410 - - 0 0 - 27.52 24.16 27.52 - - 0 - -2.38%
2018-03-14 0 0.420 0.400 0.420 - - 0 0 - 28.19 26.84 28.19 - - 0 - -2.33%
2018-03-13 0 0.430 0.410 0.430 0.420 0.430 290,000 123,100 0.4245 28.86 27.52 28.86 28.19 28.86 4,321 28.488 3.61%
2018-03-12 0 0.415 0.415 0.425 0.415 0.415 90,000 37,350 0.4150 27.85 27.85 28.52 27.85 27.85 1,341 27.851 0.00%
2018-03-09 0 0.415 0.360 0.430 - - 0 0 - 27.85 24.16 28.86 - - 0 - 0.00%
2018-03-08 0 0.415 0.415 0.420 - - 0 0 - 27.85 27.85 28.19 - - 0 - 2.47%
2018-03-07 0 0.405 0.365 0.445 - - 0 0 - 27.18 24.50 29.86 - - 0 - 0.00%
2018-03-06 0 0.405 0.405 0.430 - - 0 0 - 27.18 27.18 28.86 - - 0 - 0.00%
2018-03-05 0 0.405 0.355 0.445 0.405 0.405 30,000 12,150 0.4050 27.18 23.82 29.86 27.18 27.18 447 27.180 0.00%
2018-03-02 0 0.405 0.355 0.405 - - 0 0 - 27.18 23.82 27.18 - - 0 - 0.00%
2018-03-01 0 0.405 0.365 0.405 - - 0 0 - 27.18 24.50 27.18 - - 0 - 0.00%
2018-02-28 0 0.405 0.390 0.405 0.405 0.405 40,000 16,200 0.4050 27.18 26.17 27.18 27.18 27.18 596 27.180 0.00%
2018-02-27 0 0.405 0.390 0.455 - - 0 0 - 27.18 26.17 30.54 - - 0 - 0.00%
2018-02-26 0 0.405 0.390 0.415 0.390 0.410 300,000 120,850 0.4028 27.18 26.17 27.85 26.17 27.52 4,470 27.035 -1.22%
2018-02-23 0 0.410 0.390 0.410 0.410 0.420 110,000 45,550 0.4141 27.52 26.17 27.52 27.52 28.19 1,639 27.790 -1.20%
2018-02-22 0 0.415 0.395 0.415 0.380 0.420 180,000 71,100 0.3950 27.85 26.51 27.85 25.50 28.19 2,682 26.509 1.22%
2018-02-21 0 0.410 0.400 0.450 - - 0 0 - 27.52 26.84 30.20 - - 0 - 0.00%
2018-02-20 0 0.410 0.370 0.420 - - 0 0 - 27.52 24.83 28.19 - - 0 - 0.00%
2018-02-15 0 0.410 0.365 0.410 0.410 0.410 30,000 12,300 0.4100 27.52 24.50 27.52 27.52 27.52 447 27.516 2.50%
2018-02-14 0 0.400 0.375 0.440 0.400 0.400 50,000 20,000 0.4000 26.84 25.17 29.53 26.84 26.84 745 26.844 2.56%
2018-02-13 0 0.390 0.375 0.450 - - 0 0 - 26.17 25.17 30.20 - - 0 - 0.00%
2018-02-12 0 0.390 0.390 0.445 0.350 0.390 480,000 177,650 0.3701 26.17 26.17 29.86 23.49 26.17 7,152 24.838 0.00%
2018-02-09 0 0.390 0.375 0.410 0.390 0.410 150,000 59,600 0.3973 26.17 25.17 27.52 26.17 27.52 2,235 26.665 -4.88%
2018-02-08 0 0.410 0.390 0.410 0.410 0.410 30,000 12,300 0.4100 27.52 26.17 27.52 27.52 27.52 447 27.516 0.00%
2018-02-07 0 0.410 0.390 0.450 0.410 0.410 110,000 45,100 0.4100 27.52 26.17 30.20 27.52 27.52 1,639 27.516 0.00%
2018-02-06 0 0.410 0.395 0.420 0.400 0.410 150,000 60,500 0.4033 27.52 26.51 28.19 26.84 27.52 2,235 27.068 0.00%
2018-02-05 0 0.410 0.410 0.430 0.410 0.410 170,000 70,100 0.4124 27.52 27.52 28.86 27.52 27.52 2,533 27.673 0.00%
2018-02-02 0 0.410 0.400 0.410 0.385 0.415 160,000 64,900 0.4056 27.52 26.84 27.52 25.84 27.85 2,384 27.222 -4.65%
2018-02-01 0 0.430 0.395 0.440 - - 0 0 - 28.86 26.51 29.53 - - 0 - 0.00%
2018-01-31 0 0.430 0.390 0.445 - - 0 0 - 28.86 26.17 29.86 - - 0 - 0.00%
2018-01-30 0 0.430 0.405 0.445 - - 0 0 - 28.86 27.18 29.86 - - 0 - 0.00%
2018-01-29 0 0.430 0.430 0.440 0.410 0.430 110,000 46,100 0.4191 28.86 28.86 29.53 27.52 28.86 1,639 28.126 -2.27%
2018-01-26 0 0.440 0.420 0.440 0.430 0.440 320,000 137,700 0.4303 29.53 28.19 29.53 28.86 29.53 4,768 28.879 -1.12%
2018-01-25 0 0.445 0.445 0.450 0.410 0.445 220,000 93,900 0.4268 29.86 29.86 30.20 27.52 29.86 3,278 28.644 8.54%
2018-01-24 0 0.410 0.410 0.420 0.410 0.410 130,000 52,900 0.4069 27.52 27.52 28.19 27.52 27.52 1,937 27.309 0.00%
2018-01-23 0 0.410 0.410 0.420 0.410 0.420 560,000 231,400 0.4132 27.52 27.52 28.19 27.52 28.19 8,344 27.731 -2.38%
2018-01-22 0 0.420 0.390 0.420 0.420 0.420 40,000 16,800 0.4200 28.19 26.17 28.19 28.19 28.19 596 28.187 -1.18%
2018-01-19 0 0.425 0.405 0.440 0.425 0.425 10,000 4,250 0.4250 28.52 27.18 29.53 28.52 28.52 149 28.522 0.00%
2018-01-18 0 0.425 0.425 0.435 0.425 0.425 40,000 17,000 0.4250 28.52 28.52 29.19 28.52 28.52 596 28.522 0.00%
2018-01-17 0 0.425 0.410 0.435 - - 20,000 8,300 0.4150 28.52 27.52 29.19 - - 298 27.851 0.00%
2018-01-16 0 0.425 0.425 0.440 0.420 0.440 440,000 187,200 0.4255 28.52 28.52 29.53 28.19 29.53 6,556 28.553 -7.61%
2018-01-15 0 0.460 0.440 0.465 0.440 0.470 380,000 172,600 0.4542 30.87 29.53 31.21 29.53 31.54 5,662 30.483 -2.13%
2018-01-12 0 0.470 0.410 0.470 0.410 0.470 80,000 33,850 0.4231 31.54 27.52 31.54 27.52 31.54 1,192 28.396 14.63%
2018-01-11 0 0.410 0.410 0.420 0.410 0.410 150,000 61,500 0.4100 27.52 27.52 28.19 27.52 27.52 2,235 27.516 0.00%
2018-01-10 0 0.410 0.410 0.420 0.410 0.425 560,000 231,150 0.4128 27.52 27.52 28.19 27.52 28.52 8,344 27.701 -1.20%
2018-01-09 0 0.415 0.415 0.430 0.405 0.435 550,000 231,750 0.4214 27.85 27.85 28.86 27.18 29.19 8,195 28.278 -6.74%
2018-01-08 0 0.445 0.405 0.470 0.445 0.445 10,000 4,450 0.4450 29.86 27.18 31.54 29.86 29.86 149 29.864 0.00%
2018-01-05 0 0.445 0.410 0.445 - - 0 0 - 29.86 27.52 29.86 - - 0 - -1.11%
2018-01-04 0 0.450 0.420 0.450 - - 0 0 - 30.20 28.19 30.20 - - 0 - 0.00%
2018-01-03 0 0.450 0.430 0.450 0.430 0.450 90,000 39,550 0.4394 30.20 28.86 30.20 28.86 30.20 1,341 29.492 4.65%
2018-01-02 0 0.430 0.430 0.455 0.385 0.460 640,000 272,150 0.4252 28.86 28.86 30.54 25.84 30.87 9,536 28.538 2.38%
2017-12-29 0 0.420 0.420 0.450 0.415 0.420 90,000 37,700 0.4189 28.19 28.19 30.20 27.85 28.19 1,341 28.112 -3.45%
2017-12-28 0 0.435 0.435 0.460 0.435 0.450 130,000 57,450 0.4419 29.19 29.19 30.87 29.19 30.20 1,937 29.658 -3.33%
2017-12-27 0 0.450 0.430 0.475 0.450 0.450 440,000 198,000 0.4500 30.20 28.86 31.88 30.20 30.20 6,556 30.200 0.00%
2017-12-22 0 0.450 0.440 0.470 0.440 0.475 150,000 67,550 0.4503 30.20 29.53 31.54 29.53 31.88 2,235 30.222 0.00%
2017-12-21 0 0.450 0.430 0.450 0.415 0.450 510,000 218,550 0.4285 30.20 28.86 30.20 27.85 30.20 7,599 28.759 3.45%
2017-12-20 0 0.435 0.435 0.455 0.435 0.435 110,000 47,850 0.4350 29.19 29.19 30.54 29.19 29.19 1,639 29.193 0.00%
2017-12-19 0 0.435 0.430 0.470 0.435 0.455 400,000 181,350 0.4534 29.19 28.86 31.54 29.19 30.54 5,960 30.427 -9.37%
2017-12-18 0 0.480 0.430 0.485 0.430 0.480 740,000 321,700 0.4347 32.21 28.86 32.55 28.86 32.21 11,026 29.175 6.67%
2017-12-15 0 0.450 0.450 0.475 0.450 0.450 150,000 67,500 0.4500 30.20 30.20 31.88 30.20 30.20 2,235 30.200 0.00%
2017-12-14 0 0.450 0.450 0.460 0.450 0.460 260,000 118,300 0.4550 30.20 30.20 30.87 30.20 30.87 3,874 30.536 -6.25%
2017-12-13 0 0.480 0.465 0.480 0.460 0.490 260,000 125,050 0.4810 32.21 31.21 32.21 30.87 32.88 3,874 32.278 4.35%
2017-12-12 0 0.460 0.460 0.470 0.460 0.500 1,110,000 521,050 0.4694 30.87 30.87 31.54 30.87 33.56 16,540 31.503 -5.15%
2017-12-11 0 0.485 0.460 0.485 0.435 0.485 570,000 257,600 0.4519 32.55 30.87 32.55 29.19 32.55 8,493 30.330 2.11%
2017-12-08 0 0.475 0.465 0.475 0.455 0.495 500,000 234,450 0.4689 31.88 31.21 31.88 30.54 33.22 7,450 31.468 0.00%
2017-12-07 0 0.475 0.470 0.475 0.460 0.500 350,000 165,250 0.4721 31.88 31.54 31.88 30.87 33.56 5,215 31.686 -3.06%
2017-12-06 0 0.490 0.460 0.490 0.455 0.490 940,000 433,400 0.4611 32.88 30.87 32.88 30.54 32.88 14,007 30.943 6.52%
2017-12-05 0 0.460 0.450 0.460 0.460 0.530 1,260,000 605,850 0.4808 30.87 30.20 30.87 30.87 35.57 18,775 32.269 -7.07%
2017-12-04 0 0.495 0.475 0.500 0.475 0.550 800,880 389,359 0.4862 33.22 31.88 33.56 31.88 36.91 11,934 32.627 0.00%
2017-12-01 0 0.495 0.480 0.500 0.460 0.495 250,000 116,650 0.4666 33.22 32.21 33.56 30.87 33.22 3,725 31.314 5.32%
2017-11-30 0 0.470 0.460 0.480 0.450 0.470 590,000 268,000 0.4542 31.54 30.87 32.21 30.20 31.54 8,791 30.484 2.17%
2017-11-29 0 0.460 0.460 0.470 0.455 0.470 630,000 290,350 0.4609 30.87 30.87 31.54 30.54 31.54 9,387 30.930 0.00%
2017-11-28 0 0.460 0.460 0.470 0.455 0.510 1,260,000 597,700 0.4744 30.87 30.87 31.54 30.54 34.23 18,775 31.835 -4.17%
2017-11-27 0 0.480 0.480 0.495 0.480 0.530 650,000 321,950 0.4953 32.21 32.21 33.22 32.21 35.57 9,685 33.241 1.05%
2017-11-24 0 0.475 0.475 0.490 0.445 0.495 480,000 227,700 0.4744 31.88 31.88 32.88 29.86 33.22 7,152 31.836 2.15%
2017-11-23 0 0.465 0.455 0.480 0.425 0.520 1,620,000 774,450 0.4781 31.21 30.54 32.21 28.52 34.90 24,139 32.083 3.33%
2017-11-22 0 0.450 0.445 0.455 0.440 0.560 2,590,000 1,277,750 0.4933 30.20 29.86 30.54 29.53 37.58 38,593 33.109 -15.09%
2017-11-21 0 0.530 0.520 0.530 0.410 0.650 8,800,000 4,753,600 0.5402 35.57 34.90 35.57 27.52 43.62 131,126 36.252 32.50%
2017-11-20 0 0.400 0.395 0.415 0.385 0.445 2,060,000 842,400 0.4089 26.84 26.51 27.85 25.84 29.86 30,695 27.444 -8.05%
2017-11-17 0 0.435 0.435 0.440 0.430 0.510 3,080,000 1,401,100 0.4549 29.19 29.19 29.53 28.86 34.23 45,894 30.529 -14.71%
2017-11-16 0 0.510 0.500 0.510 0.440 0.570 3,070,000 1,506,250 0.4906 34.23 33.56 34.23 29.53 38.25 45,745 32.927 8.51%
2017-11-15 0 0.470 0.465 0.475 0.450 0.580 5,650,000 2,727,300 0.4827 31.54 31.21 31.88 30.20 38.92 84,189 32.395 -12.96%
2017-11-14 0 0.540 0.530 0.540 0.500 0.850 19,190,000 12,561,700 0.6546 36.24 35.57 36.24 33.56 57.04 285,944 43.931 -12.90%
2017-11-13 0 0.620 0.620 0.630 0.455 1.000 33,550,000 25,644,700 0.7644 41.61 41.61 42.28 30.54 67.11 499,917 51.298 37.78%
2017-11-10 0 0.450 0.440 0.465 0.375 0.510 11,850,000 5,399,400 0.4556 30.20 29.53 31.21 25.17 34.23 176,573 30.579 21.62%
2017-11-09 0 0.370 0.370 0.375 0.365 0.385 960,000 359,200 0.3742 24.83 24.83 25.17 24.50 25.84 14,305 25.111 -2.63%
2017-11-08 0 0.380 0.370 0.380 0.350 0.385 400,000 146,700 0.3668 25.50 24.83 25.50 23.49 25.84 5,960 24.613 4.11%
2017-11-07 0 0.365 0.355 0.365 0.350 0.365 200,000 71,200 0.3560 24.50 23.82 24.50 23.49 24.50 2,980 23.892 0.00%
2017-11-06 0 0.365 0.360 0.375 0.365 0.435 1,520,000 564,250 0.3712 24.50 24.16 25.17 24.50 29.19 22,649 24.913 -6.41%
2017-11-03 0 0.390 0.360 0.390 0.335 0.390 950,000 332,150 0.3496 26.17 24.16 26.17 22.48 26.17 14,156 23.464 14.71%
2017-11-02 0 0.340 0.330 0.350 - - 0 0 - 22.82 22.15 23.49 - - 0 - 0.00%
2017-11-01 0 0.340 0.340 0.350 0.340 0.340 40,000 13,600 0.3400 22.82 22.82 23.49 22.82 22.82 596 22.818 0.00%
2017-10-31 0 0.340 0.330 0.345 0.340 0.340 160,000 54,400 0.3400 22.82 22.15 23.15 22.82 22.82 2,384 22.818 3.03%
2017-10-30 0 0.330 0.330 0.345 - - 0 0 - 22.15 22.15 23.15 - - 0 - 0.00%
2017-10-27 0 0.330 0.330 0.355 - - 60,000 21,100 0.3517 22.15 22.15 23.82 - - 894 23.601 0.00%
2017-10-26 0 0.330 0.330 0.350 0.330 0.330 100,000 33,000 0.3300 22.15 22.15 23.49 22.15 22.15 1,490 22.147 0.00%
2017-10-25 0 0.330 0.330 0.340 0.330 0.330 120,000 39,600 0.3300 22.15 22.15 22.82 22.15 22.15 1,788 22.147 0.00%
2017-10-24 0 0.330 0.330 0.345 0.330 0.345 60,000 19,950 0.3325 22.15 22.15 23.15 22.15 23.15 894 22.314 -5.71%
2017-10-23 0 0.350 0.335 0.350 0.350 0.365 50,000 17,750 0.3550 23.49 22.48 23.49 23.49 24.50 745 23.824 4.48%
2017-10-20 0 0.335 0.335 0.355 0.335 0.345 220,000 75,300 0.3423 22.48 22.48 23.82 22.48 23.15 3,278 22.970 -5.63%
2017-10-19 0 0.355 0.330 0.355 0.320 0.355 380,000 123,800 0.3258 23.82 22.15 23.82 21.48 23.82 5,662 21.864 9.23%
2017-10-18 0 0.325 0.325 0.380 0.325 0.335 280,000 92,650 0.3309 21.81 21.81 25.50 21.81 22.48 4,172 22.207 -4.41%
2017-10-17 0 0.340 0.340 0.360 0.340 0.340 30,000 10,200 0.3400 22.82 22.82 24.16 22.82 22.82 447 22.818 -2.86%
2017-10-16 0 0.350 0.350 0.365 0.335 0.360 260,000 89,850 0.3456 23.49 23.49 24.50 22.48 24.16 3,874 23.192 -4.11%
2017-10-13 0 0.365 0.360 0.375 0.340 0.365 240,000 85,500 0.3563 24.50 24.16 25.17 22.82 24.50 3,576 23.908 -3.95%
2017-10-12 0 0.380 0.365 0.380 0.375 0.425 2,480,000 958,500 0.3865 25.50 24.50 25.50 25.17 28.52 36,954 25.938 2.70%
2017-10-11 0 0.370 0.360 0.370 0.325 0.385 1,030,000 364,400 0.3538 24.83 24.16 24.83 21.81 25.84 15,348 23.743 10.45%
2017-10-10 0 0.335 0.335 0.340 0.320 0.335 490,000 163,900 0.3345 22.48 22.48 22.82 21.48 22.48 7,301 22.448 1.52%
2017-10-09 0 0.330 0.325 0.330 - - 0 0 - 22.15 21.81 22.15 - - 0 - 0.00%
2017-10-06 0 0.330 0.330 0.350 0.325 0.330 50,000 16,450 0.3290 22.15 22.15 23.49 21.81 22.15 745 22.080 1.54%
2017-10-04 0 0.325 0.325 0.350 0.320 0.325 170,000 54,450 0.3203 21.81 21.81 23.49 21.48 21.81 2,533 21.495 -1.52%
2017-10-03 0 0.330 0.320 0.350 0.330 0.330 190,000 62,700 0.3300 22.15 21.48 23.49 22.15 22.15 2,831 22.147 3.13%
2017-09-29 0 0.320 0.320 0.335 0.310 0.330 80,000 25,450 0.3181 21.48 21.48 22.48 20.80 22.15 1,192 21.350 -3.03%
2017-09-28 0 0.330 0.320 0.335 0.330 0.340 240,000 79,300 0.3304 22.15 21.48 22.48 22.15 22.82 3,576 22.175 0.00%
2017-09-27 0 0.330 0.325 0.335 0.315 0.335 60,000 19,550 0.3258 22.15 21.81 22.48 21.14 22.48 894 21.867 -1.49%
2017-09-26 0 0.335 0.335 0.340 0.330 0.335 100,000 33,250 0.3325 22.48 22.48 22.82 22.15 22.48 1,490 22.314 1.52%
2017-09-25 0 0.330 0.320 0.330 0.335 0.335 100,000 33,500 0.3350 22.15 21.48 22.15 22.48 22.48 1,490 22.482 -1.49%
2017-09-22 0 0.335 0.330 0.335 0.335 0.335 40,000 13,400 0.3350 22.48 22.15 22.48 22.48 22.48 596 22.482 0.00%
2017-09-21 0 0.335 0.325 0.335 - - 0 0 - 22.48 21.81 22.48 - - 0 - 0.00%
2017-09-20 0 0.335 0.325 0.335 0.340 0.340 240,000 80,550 0.3356 22.48 21.81 22.48 22.82 22.82 3,576 22.524 -1.47%
2017-09-19 0 0.340 0.320 0.340 0.315 0.340 110,000 35,150 0.3195 22.82 21.48 22.82 21.14 22.82 1,639 21.445 6.25%
2017-09-18 0 0.320 0.320 0.340 0.320 0.330 270,000 88,350 0.3272 21.48 21.48 22.82 21.48 22.15 4,023 21.960 -3.03%
2017-09-15 0 0.330 0.330 0.340 0.330 0.330 30,000 9,900 0.3300 22.15 22.15 22.82 22.15 22.15 447 22.147 0.00%
2017-09-14 0 0.330 0.330 0.340 0.330 0.330 190,000 62,700 0.3300 22.15 22.15 22.82 22.15 22.15 2,831 22.147 0.00%
2017-09-13 0 0.330 0.330 0.335 0.330 0.340 330,000 109,550 0.3320 22.15 22.15 22.48 22.15 22.82 4,917 22.279 -2.94%
2017-09-12 0 0.340 0.335 0.340 0.330 0.345 520,000 173,600 0.3338 22.82 22.48 22.82 22.15 23.15 7,748 22.405 1.49%
2017-09-11 0 0.335 0.320 0.335 0.340 0.340 61,000 20,740 0.3400 22.48 21.48 22.48 22.82 22.82 909 22.818 6.35%
2017-09-08 0 0.315 0.315 0.330 0.315 0.315 10,000 3,150 0.3150 21.14 21.14 22.15 21.14 21.14 149 21.140 0.00%
2017-09-07 0 0.315 0.315 0.340 0.310 0.335 440,000 141,950 0.3226 21.14 21.14 22.82 20.80 22.48 6,556 21.651 -5.97%
2017-09-06 0 0.335 0.330 0.335 0.325 0.335 170,000 56,450 0.3321 22.48 22.15 22.48 21.81 22.48 2,533 22.285 0.00%
2017-09-05 0 0.335 0.325 0.340 0.320 0.335 280,000 90,950 0.3248 22.48 21.81 22.82 21.48 22.48 4,172 21.799 -2.90%
2017-09-04 0 0.345 0.330 0.345 0.320 0.350 590,000 196,000 0.3322 23.15 22.15 23.15 21.48 23.49 8,791 22.295 1.47%
2017-09-01 0 0.340 0.340 0.345 0.330 0.340 200,000 67,200 0.3360 22.82 22.82 23.15 22.15 22.82 2,980 22.549 0.00%
2017-08-31 0 0.340 0.340 0.360 0.330 0.340 470,000 158,400 0.3370 22.82 22.82 24.16 22.15 22.82 7,003 22.618 6.25%
2017-08-30 0 0.320 0.320 0.330 - - 0 0 - 21.48 21.48 22.15 - - 0 - 0.00%
2017-08-29 0 0.320 0.310 0.330 0.320 0.320 100,000 32,000 0.3200 21.48 20.80 22.15 21.48 21.48 1,490 21.476 0.00%
2017-08-28 0 0.320 0.310 0.330 0.320 0.325 230,000 74,100 0.3222 21.48 20.80 22.15 21.48 21.81 3,427 21.621 -4.48%
2017-08-25 0 0.335 0.305 0.335 0.335 0.335 10,000 3,350 0.3350 22.48 20.47 22.48 22.48 22.48 149 22.482 0.00%
2017-08-24 0 0.335 0.315 0.335 - - 0 0 - 22.48 21.14 22.48 - - 0 - -1.47%
2017-08-22 0 0.340 0.310 0.340 0.330 0.340 160,000 53,550 0.3347 22.82 20.80 22.82 22.15 22.82 2,384 22.461 3.03%
2017-08-21 0 0.330 0.310 0.335 0.330 0.330 100,000 33,000 0.3300 22.15 20.80 22.48 22.15 22.15 1,490 22.147 0.00%
2017-08-18 0 0.330 0.310 0.330 - - 0 0 - 22.15 20.80 22.15 - - 0 - 0.00%
2017-08-17 0 0.330 0.315 0.340 0.330 0.330 70,000 22,900 0.3271 22.15 21.14 22.82 22.15 22.15 1,043 21.955 0.00%
2017-08-16 0 0.330 0.305 0.330 0.315 0.315 100,000 31,500 0.3150 22.15 20.47 22.15 21.14 21.14 1,490 21.140 0.00%
2017-08-15 0 0.330 0.310 0.330 0.310 0.330 70,000 22,700 0.3243 22.15 20.80 22.15 20.80 22.15 1,043 21.763 4.76%
2017-08-14 0 0.315 0.315 0.330 0.310 0.335 260,000 83,950 0.3229 21.14 21.14 22.15 20.80 22.48 3,874 21.669 -3.08%
2017-08-11 0 0.325 0.320 0.330 0.320 0.325 220,000 71,400 0.3245 21.81 21.48 22.15 21.48 21.81 3,278 21.781 -1.52%
2017-08-10 0 0.330 0.330 0.345 0.330 0.335 360,000 118,950 0.3304 22.15 22.15 23.15 22.15 22.48 5,364 22.175 -5.71%
2017-08-09 0 0.350 0.340 0.350 0.340 0.370 640,000 223,050 0.3485 23.49 22.82 23.49 22.82 24.83 9,536 23.389 -2.78%
2017-08-08 0 0.360 0.350 0.360 0.345 0.360 710,000 246,200 0.3468 24.16 23.49 24.16 23.15 24.16 10,579 23.271 0.00%
2017-08-07 0 0.360 0.345 0.360 0.350 0.370 260,000 93,900 0.3612 24.16 23.15 24.16 23.49 24.83 3,874 24.237 -2.70%
2017-08-04 0 0.370 0.360 0.370 0.360 0.370 590,000 213,600 0.3620 24.83 24.16 24.83 24.16 24.83 8,791 24.296 4.23%
2017-08-03 0 0.355 0.350 0.360 0.350 0.395 1,850,000 672,050 0.3633 23.82 23.49 24.16 23.49 26.51 27,566 24.379 -10.13%
2017-08-02 0 0.395 0.365 0.395 0.360 0.395 350,000 127,900 0.3654 26.51 24.50 26.51 24.16 26.51 5,215 24.524 3.95%
2017-08-01 0 0.380 0.380 0.385 0.380 0.395 230,000 87,750 0.3815 25.50 25.50 25.84 25.50 26.51 3,427 25.604 -2.56%
2017-07-31 0 0.390 0.385 0.390 0.380 0.420 230,000 89,850 0.3907 26.17 25.84 26.17 25.50 28.19 3,427 26.217 -1.27%
2017-07-28 0 0.395 0.380 0.395 0.380 0.410 420,000 161,800 0.3852 26.51 25.50 26.51 25.50 27.52 6,258 25.854 -1.25%
2017-07-27 0 0.400 0.385 0.400 0.385 0.420 310,000 121,050 0.3905 26.84 25.84 26.84 25.84 28.19 4,619 26.206 -1.23%
2017-07-26 0 0.405 0.395 0.405 0.400 0.435 460,000 186,250 0.4049 27.18 26.51 27.18 26.84 29.19 6,854 27.173 -3.57%
2017-07-25 0 0.420 0.410 0.420 0.400 0.445 790,000 326,050 0.4127 28.19 27.52 28.19 26.84 29.86 11,772 27.698 0.00%
2017-07-24 0 0.420 0.410 0.420 0.385 0.590 2,790,000 1,146,500 0.4109 28.19 27.52 28.19 25.84 39.60 41,573 27.578 10.53%
2017-07-21 0 0.380 0.350 0.380 - - 130,000 46,150 0.3550 25.50 23.49 25.50 - - 1,937 23.824 0.00%
2017-07-20 0 0.380 0.360 0.385 0.370 0.380 80,000 30,000 0.3750 25.50 24.16 25.84 24.83 25.50 1,192 25.167 0.00%
2017-07-19 0 0.380 0.365 0.380 0.365 0.390 280,000 103,450 0.3695 25.50 24.50 25.50 24.50 26.17 4,172 24.795 4.11%
2017-07-18 0 0.365 0.360 0.370 0.350 0.385 450,000 164,500 0.3656 24.50 24.16 24.83 23.49 25.84 6,705 24.533 -1.35%
2017-07-17 0 0.370 0.350 0.390 0.370 0.370 90,000 33,300 0.3700 24.83 23.49 26.17 24.83 24.83 1,341 24.831 -1.33%
2017-07-14 0 0.375 0.360 0.380 0.360 0.375 170,000 62,150 0.3656 25.17 24.16 25.50 24.16 25.17 2,533 24.535 1.35%
2017-07-13 0 0.370 0.365 0.380 0.370 0.375 290,000 108,000 0.3724 24.83 24.50 25.50 24.83 25.17 4,321 24.993 -2.63%
2017-07-12 0 0.380 0.365 0.380 0.350 0.385 490,000 180,000 0.3673 25.50 24.50 25.50 23.49 25.84 7,301 24.653 2.70%
2017-07-11 0 0.370 0.360 0.370 - - 0 0 - 24.83 24.16 24.83 - - 0 - -1.33%
2017-07-10 0 0.375 0.365 0.390 0.360 0.375 300,000 109,650 0.3655 25.17 24.50 26.17 24.16 25.17 4,470 24.529 4.17%
2017-07-07 0 0.360 0.360 0.370 0.360 0.360 70,000 25,400 0.3629 24.16 24.16 24.83 24.16 24.16 1,043 24.352 -1.37%
2017-07-06 0 0.365 0.360 0.370 0.355 0.375 610,000 218,700 0.3585 24.50 24.16 24.83 23.82 25.17 9,089 24.061 -2.67%
2017-07-05 0 0.375 0.370 0.375 0.360 0.375 550,000 200,200 0.3640 25.17 24.83 25.17 24.16 25.17 8,195 24.428 2.74%
2017-07-04 0 0.365 0.365 0.375 0.360 0.370 610,000 223,700 0.3667 24.50 24.50 25.17 24.16 24.83 9,089 24.611 -1.35%
2017-07-03 0 0.370 0.345 0.375 0.340 0.380 870,000 324,450 0.3729 24.83 23.15 25.17 22.82 25.50 12,964 25.028 -5.13%
2017-06-30 0 0.390 0.375 0.390 0.375 0.390 30,000 11,500 0.3833 26.17 25.17 26.17 25.17 26.17 447 25.726 -1.27%
2017-06-29 0 0.395 0.390 0.395 0.390 0.400 360,000 142,900 0.3969 26.51 26.17 26.51 26.17 26.84 5,364 26.639 0.00%
2017-06-28 0 0.395 0.390 0.400 0.365 0.405 720,000 276,950 0.3847 26.51 26.17 26.84 24.50 27.18 10,728 25.814 -2.47%
2017-06-27 0 0.405 0.395 0.410 0.340 0.430 2,570,000 1,003,050 0.3903 27.18 26.51 27.52 22.82 28.86 38,295 26.193 -7.95%
2017-06-26 0 0.440 0.435 0.440 0.430 0.440 180,000 78,100 0.4339 29.53 29.19 29.53 28.86 29.53 2,682 29.119 2.33%
2017-06-23 0 0.430 0.430 0.440 0.430 0.450 640,000 279,050 0.4360 28.86 28.86 29.53 28.86 30.20 9,536 29.261 -4.44%
2017-06-22 0 0.450 0.445 0.450 0.430 0.470 2,530,000 1,140,750 0.4509 30.20 29.86 30.20 28.86 31.54 37,699 30.260 3.45%
2017-06-21 0 0.435 0.430 0.440 0.435 0.475 3,030,000 1,358,650 0.4484 29.19 28.86 29.53 29.19 31.88 45,149 30.093 -2.25%
2017-06-20 0 0.445 0.440 0.455 0.395 0.485 5,680,000 2,546,600 0.4483 29.86 29.53 30.54 26.51 32.55 84,636 30.089 9.88%
2017-06-19 0 0.405 0.390 0.405 0.380 0.420 590,000 235,200 0.3986 27.18 26.17 27.18 25.50 28.19 8,791 26.753 3.85%
2017-06-16 0 0.390 0.380 0.390 0.380 0.405 634,000 244,910 0.3863 26.17 25.50 26.17 25.50 27.18 9,447 25.925 -1.27%
2017-06-15 0 0.395 0.385 0.395 0.390 0.445 3,680,000 1,513,450 0.4113 26.51 25.84 26.51 26.17 29.86 54,834 27.600 3.95%
2017-06-14 0 0.380 0.375 0.380 0.380 0.395 790,000 304,800 0.3858 25.50 25.17 25.50 25.50 26.51 11,772 25.893 -1.30%
2017-06-13 0 0.385 0.375 0.385 0.375 0.395 1,410,000 537,100 0.3809 25.84 25.17 25.84 25.17 26.51 21,010 25.564 -3.75%
2017-06-12 0 0.400 0.395 0.405 0.400 0.400 70,000 28,000 0.4000 26.84 26.51 27.18 26.84 26.84 1,043 26.844 -2.44%
2017-06-09 0 0.410 0.405 0.415 0.400 0.420 257,441 103,600 0.4024 27.52 27.18 27.85 26.84 28.19 3,836 27.007 0.00%
2017-06-08 0 0.410 0.400 0.410 0.395 0.420 700,000 285,000 0.4071 27.52 26.84 27.52 26.51 28.19 10,430 27.324 0.00%
2017-06-07 0 0.410 0.395 0.400 0.385 0.410 940,000 372,550 0.3963 27.52 26.51 26.84 25.84 27.52 14,007 26.598 0.00%
2017-06-06 0 0.410 0.390 0.410 0.375 0.430 950,000 382,350 0.4025 27.52 26.17 27.52 25.17 28.86 14,156 27.010 -4.65%
2017-06-05 0 0.430 0.420 0.430 0.415 0.440 660,000 286,050 0.4334 28.86 28.19 28.86 27.85 29.53 9,834 29.087 -2.27%
2017-06-02 0 0.440 0.430 0.440 0.415 0.455 1,590,000 686,250 0.4316 29.53 28.86 29.53 27.85 30.54 23,692 28.965 0.00%
2017-06-01 0 0.440 0.435 0.440 0.390 0.440 3,170,000 1,297,600 0.4093 29.53 29.19 29.53 26.17 29.53 47,235 27.471 7.32%
2017-05-31 0 0.410 0.405 0.410 0.385 0.415 2,380,000 949,950 0.3991 27.52 27.18 27.52 25.84 27.85 35,464 26.787 3.80%
2017-05-29 0 0.395 0.390 0.400 0.390 0.485 8,650,000 3,679,900 0.4254 26.51 26.17 26.84 26.17 32.55 128,891 28.551 -12.22%
2017-05-26 0 0.450 0.445 0.455 0.445 0.580 9,787,439 4,710,046 0.4812 30.20 29.86 30.54 29.86 38.92 145,839 32.296 -15.09%
2017-05-25 0 0.530 0.520 0.530 0.400 0.620 35,700,000 18,141,300 0.5082 35.57 34.90 35.57 26.84 41.61 531,954 34.103 34.18%
2017-05-24 0 0.395 0.390 0.395 0.325 0.410 8,850,000 3,327,900 0.3760 26.51 26.17 26.51 21.81 27.52 131,871 25.236 17.91%
2017-05-23 0 0.335 0.330 0.335 0.310 0.335 1,440,000 466,300 0.3238 22.48 22.15 22.48 20.80 22.48 21,457 21.732 8.06%
2017-05-22 0 0.310 0.310 0.315 0.310 0.330 770,000 243,800 0.3166 20.80 20.80 21.14 20.80 22.15 11,474 21.249 -4.62%
2017-05-19 0 0.325 0.325 0.340 0.320 0.340 630,000 208,350 0.3307 21.81 21.81 22.82 21.48 22.82 9,387 22.195 1.56%
2017-05-18 0 0.320 0.310 0.320 0.320 0.335 510,000 166,400 0.3263 21.48 20.80 21.48 21.48 22.48 7,599 21.897 -1.54%
2017-05-17 0 0.325 0.325 0.340 0.325 0.375 3,350,000 1,161,200 0.3466 21.81 21.81 22.82 21.81 25.17 49,917 23.263 -7.14%
2017-05-16 0 0.350 0.345 0.350 0.310 0.355 3,330,000 1,123,200 0.3373 23.49 23.15 23.49 20.80 23.82 49,619 22.636 12.90%
2017-05-15 0 0.310 0.300 0.315 0.300 0.310 560,000 170,600 0.3046 20.80 20.13 21.14 20.13 20.80 8,344 20.445 1.64%
2017-05-12 0 0.305 0.300 0.305 0.300 0.315 390,000 118,600 0.3041 20.47 20.13 20.47 20.13 21.14 5,811 20.409 -3.17%
2017-05-11 0 0.315 0.315 0.320 0.295 0.320 1,530,000 472,650 0.3089 21.14 21.14 21.48 19.80 21.48 22,798 20.732 6.78%
2017-05-10 0 0.295 0.295 0.300 0.290 0.305 1,160,000 341,100 0.2941 19.80 19.80 20.13 19.46 20.47 17,285 19.734 -1.67%
2017-05-09 0 0.300 0.295 0.300 0.285 0.305 1,200,000 353,850 0.2949 20.13 19.80 20.13 19.13 20.47 17,881 19.789 0.00%
2017-05-08 0 0.300 0.300 0.305 0.295 0.310 1,310,000 394,050 0.3008 20.13 20.13 20.47 19.80 20.80 19,520 20.187 -3.23%
2017-05-05 0 0.310 0.305 0.315 0.305 0.315 720,000 222,800 0.3094 20.80 20.47 21.14 20.47 21.14 10,728 20.767 -1.59%
2017-05-04 0 0.315 0.305 0.320 0.300 0.320 1,670,000 521,800 0.3125 21.14 20.47 21.48 20.13 21.48 24,884 20.969 -1.56%
2017-05-02 0 0.320 0.320 0.325 0.315 0.320 770,000 245,400 0.3187 21.48 21.48 21.81 21.14 21.48 11,474 21.388 1.59%
2017-04-28 0 0.315 0.315 0.325 0.315 0.325 1,380,000 439,050 0.3182 21.14 21.14 21.81 21.14 21.81 20,563 21.352 -1.56%
2017-04-27 0 0.320 0.315 0.320 0.315 0.325 650,000 207,850 0.3198 21.48 21.14 21.48 21.14 21.81 9,685 21.460 0.00%
2017-04-26 0 0.320 0.320 0.330 0.320 0.365 9,430,000 3,224,500 0.3419 21.48 21.48 22.15 21.48 24.50 140,513 22.948 -1.54%
2017-04-25 0 0.325 0.325 0.335 0.315 0.330 2,630,000 856,450 0.3256 21.81 21.81 22.48 21.14 22.15 39,189 21.854 3.17%
2017-04-24 0 0.315 0.315 0.325 0.310 0.325 2,370,000 756,600 0.3192 21.14 21.14 21.81 20.80 21.81 35,315 21.425 3.28%
2017-04-21 0 0.305 0.305 0.310 0.305 0.330 2,970,000 958,050 0.3226 20.47 20.47 20.80 20.47 22.15 44,255 21.648 -4.69%
2017-04-20 0 0.320 0.315 0.320 0.305 0.320 3,430,000 1,069,400 0.3118 21.48 21.14 21.48 20.47 21.48 51,109 20.924 -3.03%
2017-04-19 0 0.330 0.320 0.330 0.280 0.345 49,190,000 14,989,950 0.3047 22.15 21.48 22.15 18.79 23.15 732,964 20.451 8.20%
2017-04-18 0 0.305 0.300 0.310 0.300 0.430 106,460,000 38,419,000 0.3609 20.47 20.13 20.80 20.13 28.86 1,586,325 24.219

Copyright & disclaimer, Privacy policy

Back to top