Guangzhou Rural Commercial Bank Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01551  2017-06-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-10 0 1.500 1.450 1.510 - - 0 0 - 1.500 1.450 1.510 - - 0 - 0.00%
2026-07-09 0 1.500 1.440 1.500 - - 0 0 - 1.500 1.440 1.500 - - 0 - 0.00%
2026-07-08 0 1.500 1.440 1.530 - - 0 0 - 1.500 1.440 1.530 - - 0 - 0.00%
2026-07-07 0 1.500 1.440 1.510 1.440 1.500 17,000 24,640 1.4494 1.500 1.440 1.510 1.440 1.500 17,000 1.4494 0.00%
2026-07-06 0 1.500 1.500 1.530 - - 0 0 - 1.500 1.500 1.530 - - 0 - 0.00%
2026-07-03 0 1.500 1.500 1.520 1.500 1.500 2,000 3,000 1.5000 1.500 1.500 1.520 1.500 1.500 2,000 1.5000 0.00%
2026-07-02 0 1.500 1.500 1.510 1.500 1.500 11,000 16,500 1.5000 1.500 1.500 1.510 1.500 1.500 11,000 1.5000 -1.32%
2026-06-30 0 1.520 1.510 1.520 1.510 1.520 12,000 18,230 1.5192 1.520 1.510 1.520 1.510 1.520 12,000 1.5192 -3.80%
2026-06-29 0 1.580 1.510 1.580 - - 0 0 - 1.580 1.510 1.580 - - 0 - -0.63%
2026-06-26 0 1.590 1.500 1.610 - - 0 0 - 1.590 1.500 1.610 - - 0 - 0.00%
2026-06-25 0 1.590 1.510 1.630 - - 0 0 - 1.590 1.510 1.630 - - 0 - 0.00%
2026-06-24 0 1.590 1.500 1.670 - - 0 0 - 1.590 1.500 1.670 - - 0 - 0.00%
2026-06-23 0 1.590 1.590 1.670 1.590 1.590 7,000 11,130 1.5900 1.590 1.590 1.670 1.590 1.590 7,000 1.5900 0.00%
2026-06-22 0 1.590 1.590 1.670 - - 0 0 - 1.590 1.590 1.670 - - 0 - 0.00%
2026-06-18 0 1.590 1.590 1.660 - - 0 0 - 1.590 1.590 1.660 - - 0 - 0.00%
2026-06-17 0 1.590 1.590 1.620 - - 0 0 - 1.590 1.590 1.620 - - 0 - 0.00%
2026-06-16 0 1.590 1.540 1.590 1.600 1.630 86,000 140,140 1.6295 1.590 1.540 1.590 1.600 1.630 86,000 1.6295 2.58%
2026-06-15 0 1.550 1.540 1.590 1.540 1.650 4,040 6,340 1.5693 1.550 1.540 1.590 1.540 1.650 4,040 1.5693 -6.06%
2026-06-12 0 1.650 1.540 1.650 1.540 1.650 7,000 10,890 1.5557 1.650 1.540 1.650 1.540 1.650 7,000 1.5557 7.14%
2026-06-11 0 1.540 1.540 1.670 - - 0 0 - 1.540 1.540 1.670 - - 0 - 0.00%
2026-06-10 0 1.540 1.540 1.670 - - 0 0 - 1.540 1.540 1.670 - - 0 - 0.00%
2026-06-09 0 1.540 1.540 1.670 - - 0 0 - 1.540 1.540 1.670 - - 0 - 0.00%
2026-06-08 0 1.540 1.510 1.610 1.510 1.540 4,000 6,130 1.5325 1.540 1.510 1.610 1.510 1.540 4,000 1.5325 1.99%
2026-06-05 0 1.510 1.510 1.600 - - 0 0 - 1.510 1.510 1.600 - - 0 - 0.00%
2026-06-04 0 1.510 1.500 1.600 1.500 1.520 2,000 3,020 1.5100 1.510 1.500 1.600 1.500 1.520 2,000 1.5100 -0.66%
2026-06-03 0 1.520 1.520 1.590 1.520 1.520 6,000 9,120 1.5200 1.520 1.520 1.590 1.520 1.520 6,000 1.5200 -0.46%
2026-06-02 0 1.527 1.500 1.530 - - 0 0 - 1.527 1.500 1.530 - - 0 - -0.01%
2026-06-01 0 1.580 1.580 1.600 - - 0 0 - 1.527 1.527 1.547 - - 0 - 0.00%
2026-05-29 0 1.580 1.580 1.600 1.580 1.580 3,000 4,740 1.5800 1.527 1.527 1.547 1.527 1.527 3,104 1.5272 4.64%
2026-05-28 0 1.510 1.500 1.580 1.510 1.680 18,000 28,750 1.5972 1.460 1.450 1.527 1.460 1.624 18,622 1.5439 -5.03%
2026-05-27 0 1.590 1.590 1.600 1.590 1.590 24,000 38,160 1.5900 1.537 1.537 1.547 1.537 1.537 24,830 1.5369 0.63%
2026-05-26 0 1.580 1.580 1.590 1.570 1.620 377,000 595,750 1.5802 1.527 1.527 1.537 1.518 1.566 390,032 1.5274 4.64%
2026-05-22 0 1.510 1.510 1.580 - - 0 0 - 1.460 1.460 1.527 - - 0 - 0.00%
2026-05-21 0 1.510 1.510 1.570 1.510 1.510 17,000 25,670 1.5100 1.460 1.460 1.518 1.460 1.460 17,588 1.4595 0.00%
2026-05-20 0 1.510 1.430 1.570 1.510 1.510 4,000 5,970 1.4925 1.460 1.382 1.518 1.460 1.460 4,138 1.4426 0.67%
2026-05-19 0 1.500 1.420 1.510 1.410 1.500 6,000 8,910 1.4850 1.450 1.373 1.460 1.363 1.450 6,207 1.4354 0.00%
2026-05-18 0 1.500 1.410 1.510 - - 0 0 - 1.450 1.363 1.460 - - 0 - 0.00%
2026-05-15 0 1.500 1.410 1.510 - - 0 0 - 1.450 1.363 1.460 - - 0 - 0.00%
2026-05-14 0 1.500 1.430 1.510 - - 0 0 - 1.450 1.382 1.460 - - 0 - 0.00%
2026-05-13 0 1.500 1.430 1.520 - - 0 0 - 1.450 1.382 1.469 - - 0 - 0.00%
2026-05-12 0 1.500 1.440 1.520 1.430 1.470 11,000 16,040 1.4582 1.450 1.392 1.469 1.382 1.421 11,380 1.4095 1.35%
2026-05-11 0 1.480 1.460 1.570 - - 0 0 - 1.431 1.411 1.518 - - 0 - 0.00%
2026-05-08 0 1.480 1.410 1.500 - - 0 0 - 1.431 1.363 1.450 - - 0 - 0.00%
2026-05-07 0 1.480 1.440 1.490 - - 0 0 - 1.431 1.392 1.440 - - 0 - 0.00%
2026-05-06 0 1.480 1.400 1.510 - - 0 0 - 1.431 1.353 1.460 - - 0 - 0.00%
2026-05-05 0 1.480 1.440 1.510 1.430 1.510 53,000 75,880 1.4317 1.431 1.392 1.460 1.382 1.460 54,832 1.3839 2.07%
2026-05-04 0 1.450 1.390 1.510 1.370 1.370 2,000 2,740 1.3700 1.402 1.344 1.460 1.324 1.324 2,069 1.3242 1.40%
2026-04-30 0 1.430 1.390 1.440 1.350 1.430 89,000 122,570 1.3772 1.382 1.344 1.392 1.305 1.382 92,077 1.3312 -1.38%
2026-04-29 0 1.450 1.380 1.460 - - 0 0 - 1.402 1.334 1.411 - - 0 - 2.11%
2026-04-28 0 1.420 1.410 1.480 1.420 1.450 7,000 10,090 1.4414 1.373 1.363 1.431 1.373 1.402 7,242 1.3933 -4.05%
2026-04-27 0 1.480 1.440 1.500 1.430 1.490 32,000 46,490 1.4528 1.431 1.392 1.450 1.382 1.440 33,106 1.4043 1.37%
2026-04-24 0 1.460 1.440 1.500 1.440 1.460 11,000 16,040 1.4582 1.411 1.392 1.450 1.392 1.411 11,380 1.4095 0.00%
2026-04-23 0 1.460 1.460 1.570 1.460 1.560 2,000 3,020 1.5100 1.411 1.411 1.518 1.411 1.508 2,069 1.4595 0.00%
2026-04-22 0 1.460 1.450 1.580 - - 0 0 - 1.411 1.402 1.527 - - 0 - 0.00%
2026-04-21 0 1.460 1.440 1.580 - - 0 0 - 1.411 1.392 1.527 - - 0 - 0.00%
2026-04-20 0 1.460 1.460 1.550 - - 0 0 - 1.411 1.411 1.498 - - 0 - 0.00%
2026-04-17 0 1.460 1.450 1.580 1.460 1.500 21,000 31,460 1.4981 1.411 1.402 1.527 1.411 1.450 21,726 1.4480 -3.95%
2026-04-16 0 1.520 1.460 1.570 - - 0 0 - 1.469 1.411 1.518 - - 0 - 0.00%
2026-04-15 0 1.520 1.450 1.580 - - 0 0 - 1.469 1.402 1.527 - - 0 - 0.00%
2026-04-14 0 1.520 1.470 1.580 - - 0 0 - 1.469 1.421 1.527 - - 0 - 0.00%
2026-04-13 0 1.520 1.450 1.580 - - 0 0 - 1.469 1.402 1.527 - - 0 - 0.00%
2026-04-10 0 1.520 1.450 1.580 - - 0 0 - 1.469 1.402 1.527 - - 0 - 0.00%
2026-04-09 0 1.520 1.450 1.580 - - 0 0 - 1.469 1.402 1.527 - - 0 - 0.00%
2026-04-08 0 1.520 1.520 1.580 1.510 1.520 8,000 12,090 1.5113 1.469 1.469 1.527 1.460 1.469 8,277 1.4608 0.66%
2026-04-02 0 1.510 1.510 1.580 1.500 1.500 11,000 16,500 1.5000 1.460 1.460 1.527 1.450 1.450 11,380 1.4499 -1.95%
2026-04-01 0 1.540 1.520 1.540 1.540 1.540 20,000 30,800 1.5400 1.489 1.469 1.489 1.489 1.489 20,691 1.4885 1.32%
2026-03-31 0 1.520 1.500 1.530 - - 0 0 - 1.469 1.450 1.479 - - 0 - 0.00%
2026-03-30 0 1.520 1.450 1.520 - - 0 0 - 1.469 1.402 1.469 - - 0 - 0.00%
2026-03-27 0 1.520 1.430 1.520 - - 0 0 - 1.469 1.382 1.469 - - 0 - 5.56%
2026-03-26 0 1.440 1.510 1.530 1.440 1.440 3,000 4,320 1.4400 1.392 1.460 1.479 1.392 1.392 3,104 1.3919 -0.69%
2026-03-25 0 1.450 1.440 1.580 1.450 1.480 2,000 2,930 1.4650 1.402 1.392 1.527 1.402 1.431 2,069 1.4160 -2.68%
2026-03-24 0 1.490 1.490 1.500 - - 0 0 - 1.440 1.440 1.450 - - 0 - 0.00%
2026-03-23 0 1.490 1.490 1.540 1.490 1.510 3,000 4,510 1.5033 1.440 1.440 1.489 1.440 1.460 3,104 1.4531 0.00%
2026-03-20 0 1.490 1.490 1.590 - - 0 0 - 1.440 1.440 1.537 - - 0 - 0.00%
2026-03-19 0 1.490 1.480 1.590 1.490 1.490 11,000 17,390 1.5809 1.440 1.431 1.537 1.440 1.440 11,380 1.5281 0.68%
2026-03-18 0 1.480 1.470 1.590 1.480 1.550 12,000 18,530 1.5442 1.431 1.421 1.537 1.431 1.498 12,415 1.4926 -4.52%
2026-03-17 0 1.550 1.480 1.600 1.440 1.550 55,000 82,740 1.5044 1.498 1.431 1.547 1.392 1.498 56,901 1.4541 4.03%
2026-03-16 0 1.490 1.480 1.550 - - 0 0 - 1.440 1.431 1.498 - - 0 - 0.00%
2026-03-13 0 1.490 1.480 1.550 1.490 1.490 13,000 19,370 1.4900 1.440 1.431 1.498 1.440 1.440 13,449 1.4402 0.00%
2026-03-12 0 1.490 1.480 1.490 1.480 1.490 39,000 58,100 1.4897 1.440 1.431 1.440 1.431 1.440 40,348 1.4400 0.00%
2026-03-11 0 1.490 1.490 1.550 1.480 1.490 6,000 8,930 1.4883 1.440 1.440 1.498 1.431 1.440 6,207 1.4386 0.00%
2026-03-10 0 1.490 1.490 1.550 - - 0 0 - 1.440 1.440 1.498 - - 0 - 0.00%
2026-03-09 0 1.490 1.490 1.540 - - 0 0 - 1.440 1.440 1.489 - - 0 - 0.00%
2026-03-06 0 1.490 1.480 1.550 1.490 1.500 4,000 5,970 1.4925 1.440 1.431 1.498 1.440 1.450 4,138 1.4426 -0.67%
2026-03-05 0 1.500 1.500 1.550 1.490 1.550 4,000 6,080 1.5200 1.450 1.450 1.498 1.440 1.498 4,138 1.4692 -3.23%
2026-03-04 0 1.550 1.530 1.570 1.550 1.550 2,000 3,100 1.5500 1.498 1.479 1.518 1.498 1.498 2,069 1.4982 1.31%
2026-03-03 0 1.530 1.530 1.540 - - 0 0 - 1.479 1.479 1.489 - - 0 - 0.00%
2026-03-02 0 1.530 1.510 1.540 1.490 1.530 22,000 33,020 1.5009 1.479 1.460 1.489 1.440 1.479 22,761 1.4508 2.00%
2026-02-27 0 1.500 1.500 1.530 - - 0 0 - 1.450 1.450 1.479 - - 0 - 0.00%
2026-02-26 0 1.500 1.500 1.530 1.500 1.510 20,000 30,020 1.5010 1.450 1.450 1.479 1.450 1.460 20,691 1.4508 -1.32%
2026-02-25 0 1.520 1.510 1.570 - - 0 0 - 1.469 1.460 1.518 - - 0 - 0.00%
2026-02-24 0 1.520 1.510 1.570 - - 0 0 - 1.469 1.460 1.518 - - 0 - 0.00%
2026-02-23 0 1.520 1.510 1.570 1.520 1.520 13,000 19,760 1.5200 1.469 1.460 1.518 1.469 1.469 13,449 1.4692 0.00%
2026-02-20 0 1.520 1.510 1.570 - - 0 0 - 1.469 1.460 1.518 - - 0 - 0.00%
2026-02-16 0 1.520 1.510 1.570 - - 0 0 - 1.469 1.460 1.518 - - 0 - 0.00%
2026-02-13 0 1.520 1.510 1.620 - - 0 0 - 1.469 1.460 1.566 - - 0 - 0.00%
2026-02-12 0 1.520 1.520 1.620 - - 0 0 - 1.469 1.469 1.566 - - 0 - 0.00%
2026-02-11 0 1.520 1.510 1.620 - - 0 0 - 1.469 1.460 1.566 - - 0 - 0.00%
2026-02-10 0 1.520 1.510 1.620 - - 0 0 - 1.469 1.460 1.566 - - 0 - 0.00%
2026-02-09 0 1.520 1.510 1.620 - - 0 0 - 1.469 1.460 1.566 - - 0 - 0.00%
2026-02-06 0 1.520 1.520 1.620 1.520 1.520 2,000 3,040 1.5200 1.469 1.469 1.566 1.469 1.469 2,069 1.4692 -0.65%
2026-02-05 0 1.530 1.530 1.570 - - 0 0 - 1.479 1.479 1.518 - - 0 - 0.00%
2026-02-04 0 1.530 1.530 1.570 - - 0 0 - 1.479 1.479 1.518 - - 0 - 0.00%
2026-02-03 0 1.530 1.530 1.550 - - 0 0 - 1.479 1.479 1.498 - - 0 - 0.00%
2026-02-02 0 1.530 1.530 1.570 1.530 1.570 6,000 9,340 1.5567 1.479 1.479 1.518 1.479 1.518 6,207 1.5047 1.32%
2026-01-30 0 1.510 1.490 1.570 1.510 1.570 5,000 7,780 1.5560 1.460 1.440 1.518 1.460 1.518 5,173 1.5040 -1.31%
2026-01-29 0 1.530 1.510 1.560 1.520 1.530 22,000 33,650 1.5295 1.479 1.460 1.508 1.469 1.479 22,761 1.4784 0.00%
2026-01-28 0 1.530 1.520 1.560 1.530 1.530 3,000 4,590 1.5300 1.479 1.469 1.508 1.479 1.479 3,104 1.4789 -3.77%
2026-01-27 0 1.590 1.550 1.600 1.580 1.590 7,000 11,150 1.5929 1.537 1.498 1.547 1.527 1.537 7,242 1.5396 3.92%
2026-01-26 0 1.530 1.530 1.590 1.520 1.530 2,000 3,050 1.5250 1.479 1.479 1.537 1.469 1.479 2,069 1.4740 -4.97%
2026-01-23 0 1.610 1.540 1.610 1.530 1.630 3,000 4,780 1.5933 1.556 1.489 1.556 1.479 1.576 3,104 1.5401 -1.83%
2026-01-22 0 1.640 1.520 1.640 1.510 1.640 3,000 4,760 1.5867 1.585 1.469 1.585 1.460 1.585 3,104 1.5337 1.86%
2026-01-21 0 1.610 1.610 1.630 - - 0 0 - 1.556 1.556 1.576 - - 0 - 0.00%
2026-01-20 0 1.610 1.600 1.610 - - 0 0 - 1.556 1.547 1.556 - - 0 - 0.00%
2026-01-19 0 1.610 1.550 1.610 1.500 1.610 3,000 4,660 1.5533 1.556 1.498 1.556 1.450 1.556 3,104 1.5014 6.62%
2026-01-16 0 1.510 1.500 1.600 - - 0 0 - 1.460 1.450 1.547 - - 0 - 0.00%
2026-01-15 0 1.510 1.510 1.610 - - 0 0 - 1.460 1.460 1.556 - - 0 - 0.00%
2026-01-14 0 1.510 1.510 1.550 1.510 1.550 5,000 7,710 1.5420 1.460 1.460 1.498 1.460 1.498 5,173 1.4905 0.00%
2026-01-13 0 1.510 1.510 1.610 - - 0 0 - 1.460 1.460 1.556 - - 0 - 0.00%
2026-01-12 0 1.510 1.500 1.610 - - 0 0 - 1.460 1.450 1.556 - - 0 - 0.00%
2026-01-09 0 1.510 1.510 1.610 1.500 1.590 14,000 21,230 1.5164 1.460 1.460 1.556 1.450 1.537 14,484 1.4658 0.67%
2026-01-08 0 1.500 1.480 1.540 - - 0 0 - 1.450 1.431 1.489 - - 0 - 0.00%
2026-01-07 0 1.500 1.500 1.540 - - 0 0 - 1.450 1.450 1.489 - - 0 - 0.00%
2026-01-06 0 1.500 1.480 1.540 1.500 1.520 70,000 106,000 1.5143 1.450 1.431 1.489 1.450 1.469 72,420 1.4637 -1.32%
2026-01-05 0 1.520 1.520 1.540 - - 0 0 - 1.469 1.469 1.489 - - 0 - 0.00%
2026-01-02 0 1.520 1.470 1.540 - - 0 0 - 1.469 1.421 1.489 - - 0 - 0.00%
2025-12-31 0 1.520 1.470 1.540 - - 0 0 - 1.469 1.421 1.489 - - 0 - 0.00%
2025-12-30 0 1.520 1.470 1.520 1.510 1.520 2,000 3,030 1.5150 1.469 1.421 1.469 1.460 1.469 2,069 1.4644 -1.30%
2025-12-29 0 1.540 1.520 1.540 1.520 1.540 61,000 93,920 1.5397 1.489 1.469 1.489 1.469 1.489 63,109 1.4882 0.00%
2025-12-24 0 1.540 1.520 1.650 - - 0 0 - 1.489 1.469 1.595 - - 0 - 0.00%
2025-12-23 0 1.540 1.520 1.650 - - 0 0 - 1.489 1.469 1.595 - - 0 - 0.00%
2025-12-22 0 1.540 1.540 1.650 1.530 1.630 2,050 3,242 1.5815 1.489 1.489 1.595 1.479 1.576 2,121 1.5286 -4.35%
2025-12-19 0 1.610 1.550 1.620 1.510 1.620 3,000 4,740 1.5800 1.556 1.498 1.566 1.460 1.566 3,104 1.5272 3.87%
2025-12-18 0 1.550 1.510 1.620 - - 0 0 - 1.498 1.460 1.566 - - 0 - 0.00%
2025-12-17 0 1.550 1.540 1.610 1.500 1.550 3,000 4,590 1.5300 1.498 1.489 1.556 1.450 1.498 3,104 1.4789 0.65%
2025-12-16 0 1.540 1.540 1.610 1.530 1.540 96,000 147,790 1.5395 1.489 1.489 1.556 1.479 1.489 99,319 1.4880 0.65%
2025-12-15 0 1.530 1.530 1.610 - - 0 0 - 1.479 1.479 1.556 - - 0 - 0.00%
2025-12-12 0 1.530 1.530 1.610 1.530 1.530 3,000 4,590 1.5300 1.479 1.479 1.556 1.479 1.479 3,104 1.4789 0.00%
2025-12-11 0 1.530 1.530 1.610 1.530 1.540 33,000 50,500 1.5303 1.479 1.479 1.556 1.479 1.489 34,141 1.4792 0.66%
2025-12-10 0 1.520 1.520 1.610 - - 0 0 - 1.469 1.469 1.556 - - 0 - 0.00%
2025-12-09 0 1.520 1.520 1.620 1.520 1.550 2,000 3,070 1.5350 1.469 1.469 1.566 1.469 1.498 2,069 1.4837 -1.94%
2025-12-08 0 1.550 1.510 1.610 1.550 1.630 22,000 34,920 1.5873 1.498 1.460 1.556 1.498 1.576 22,761 1.5342 0.00%
2025-12-05 0 1.550 1.550 1.630 1.550 1.620 2,000 3,170 1.5850 1.498 1.498 1.576 1.498 1.566 2,069 1.5320 1.31%
2025-12-04 0 1.530 1.530 1.590 1.530 1.600 3,000 4,730 1.5767 1.479 1.479 1.537 1.479 1.547 3,104 1.5240 -4.97%
2025-12-03 0 1.610 1.520 1.630 - - 0 0 - 1.556 1.469 1.576 - - 0 - 0.00%
2025-12-02 0 1.610 1.610 1.630 - - 0 0 - 1.556 1.556 1.576 - - 0 - 0.00%
2025-12-01 0 1.610 1.600 1.610 1.610 1.610 21,000 33,810 1.6100 1.556 1.547 1.556 1.556 1.556 21,726 1.5562 -1.23%
2025-11-28 0 1.630 1.560 1.630 1.630 1.630 2,000 3,260 1.6300 1.576 1.508 1.576 1.576 1.576 2,069 1.5755 1.24%
2025-11-27 0 1.610 1.550 1.610 1.610 1.610 10,000 16,100 1.6100 1.556 1.498 1.556 1.556 1.556 10,346 1.5562 2.55%
2025-11-26 0 1.570 1.550 1.580 1.550 1.620 23,000 37,090 1.6126 1.518 1.498 1.527 1.498 1.566 23,795 1.5587 1.95%
2025-11-25 0 1.540 1.550 1.610 1.540 1.590 111,000 176,220 1.5876 1.489 1.498 1.556 1.489 1.537 114,837 1.5345 -3.14%
2025-11-24 0 1.590 1.520 1.590 1.470 1.590 134,000 211,440 1.5779 1.537 1.469 1.537 1.421 1.537 138,632 1.5252 -1.24%
2025-11-21 0 1.610 1.610 1.680 - - 0 0 - 1.556 1.556 1.624 - - 0 - 0.00%
2025-11-20 0 1.610 1.610 1.680 - - 0 0 - 1.556 1.556 1.624 - - 0 - 0.00%
2025-11-19 0 1.610 1.610 1.680 - - 0 0 - 1.556 1.556 1.624 - - 0 - 0.00%
2025-11-18 0 1.610 1.610 1.620 1.610 1.620 12,000 19,410 1.6175 1.556 1.556 1.566 1.556 1.566 12,415 1.5635 0.00%
2025-11-17 0 1.610 1.610 1.680 - - 0 0 - 1.556 1.556 1.624 - - 0 - 0.00%
2025-11-14 0 1.610 1.610 1.680 - - 0 0 - 1.556 1.556 1.624 - - 0 - 0.00%
2025-11-13 0 1.610 1.610 1.680 1.610 1.610 2,000 3,220 1.6100 1.556 1.556 1.624 1.556 1.556 2,069 1.5562 0.00%
2025-11-12 0 1.610 1.610 1.620 1.600 1.620 54,000 86,940 1.6100 1.556 1.556 1.566 1.547 1.566 55,867 1.5562 -0.62%
2025-11-11 0 1.620 1.620 1.680 - - 0 0 - 1.566 1.566 1.624 - - 0 - 0.00%
2025-11-10 0 1.620 1.620 1.680 - - 0 0 - 1.566 1.566 1.624 - - 0 - 0.00%
2025-11-07 0 1.620 1.610 1.620 1.620 1.630 35,000 57,020 1.6291 1.566 1.556 1.566 1.566 1.576 36,210 1.5747 -0.61%
2025-11-06 0 1.630 1.620 1.630 1.630 1.640 34,000 55,460 1.6312 1.576 1.566 1.576 1.576 1.585 35,175 1.5767 -0.61%
2025-11-05 0 1.640 1.610 1.710 - - 0 0 - 1.585 1.556 1.653 - - 0 - 0.00%
2025-11-04 0 1.640 1.640 1.650 1.640 1.650 39,000 64,300 1.6487 1.585 1.585 1.595 1.585 1.595 40,348 1.5936 -1.20%
2025-11-03 0 1.660 1.630 1.710 1.660 1.660 41,000 68,060 1.6600 1.605 1.576 1.653 1.605 1.605 42,417 1.6045 0.61%
2025-10-31 0 1.650 1.630 1.650 1.640 1.650 105,000 172,250 1.6405 1.595 1.576 1.595 1.585 1.595 108,630 1.5857 0.00%
2025-10-30 0 1.650 1.630 1.710 1.650 1.650 21,000 34,650 1.6500 1.595 1.576 1.653 1.595 1.595 21,726 1.5949 0.00%
2025-10-28 0 1.650 1.650 1.710 1.650 1.680 19,000 31,580 1.6621 1.595 1.595 1.653 1.595 1.624 19,657 1.6066 -1.79%
2025-10-27 0 1.680 1.650 1.680 1.650 1.690 54,000 90,710 1.6798 1.624 1.595 1.624 1.595 1.634 55,867 1.6237 1.82%
2025-10-24 0 1.650 1.650 1.710 - - 0 0 - 1.595 1.595 1.653 - - 0 - 0.00%
2025-10-23 0 1.650 1.650 1.710 1.650 1.710 2,000 3,360 1.6800 1.595 1.595 1.653 1.595 1.653 2,069 1.6239 -3.51%
2025-10-22 0 1.710 1.660 1.710 - - 0 0 - 1.653 1.605 1.653 - - 0 - 0.00%
2025-10-21 0 1.710 1.660 1.710 1.660 1.710 143,000 241,180 1.6866 1.653 1.605 1.653 1.605 1.653 147,943 1.6302 0.00%
2025-10-20 0 1.710 1.640 1.710 - - 0 0 - 1.653 1.585 1.653 - - 0 - 0.00%
2025-10-17 0 1.710 1.630 1.710 1.630 1.710 5,000 8,290 1.6580 1.653 1.576 1.653 1.576 1.653 5,173 1.6026 0.00%
2025-10-16 0 1.710 1.650 1.720 1.710 1.710 1,000 1,710 1.7100 1.653 1.595 1.663 1.653 1.653 1,035 1.6529 -0.58%
2025-10-15 0 1.720 1.700 1.720 1.720 1.720 1,000 1,720 1.7200 1.663 1.643 1.663 1.663 1.663 1,035 1.6625 1.18%
2025-10-14 0 1.700 1.670 1.720 1.670 1.730 111,000 189,160 1.7041 1.643 1.614 1.663 1.614 1.672 114,837 1.6472 -2.30%
2025-10-13 0 1.740 1.650 1.740 1.650 1.750 8,000 13,400 1.6750 1.682 1.595 1.682 1.595 1.692 8,277 1.6190 5.45%
2025-10-10 0 1.650 1.650 1.760 1.640 1.690 4,000 6,710 1.6775 1.595 1.595 1.701 1.585 1.634 4,138 1.6214 -2.37%
2025-10-09 0 1.690 1.650 1.760 1.660 1.690 10,000 16,780 1.6780 1.634 1.595 1.701 1.605 1.634 10,346 1.6219 1.81%
2025-10-08 0 1.660 1.660 1.690 - - 0 0 - 1.605 1.605 1.634 - - 0 - 0.00%
2025-10-06 0 1.660 1.660 1.700 - - 0 0 - 1.605 1.605 1.643 - - 0 - 0.00%
2025-10-03 0 1.660 1.650 1.690 - - 0 0 - 1.605 1.595 1.634 - - 0 - 0.00%
2025-10-02 0 1.660 1.660 1.760 1.650 1.750 7,000 11,970 1.7100 1.605 1.605 1.701 1.595 1.692 7,242 1.6529 -5.14%
2025-09-30 0 1.750 1.650 1.750 - - 0 0 - 1.692 1.595 1.692 - - 0 - 0.00%
2025-09-29 0 1.750 1.650 1.750 1.660 1.750 7,000 11,880 1.6971 1.692 1.595 1.692 1.605 1.692 7,242 1.6404 5.42%
2025-09-26 0 1.660 1.620 1.660 1.670 1.670 1,000 1,670 1.6700 1.605 1.566 1.605 1.614 1.614 1,035 1.6142 1.84%
2025-09-25 0 1.630 1.630 1.690 1.620 1.650 43,000 70,540 1.6405 1.576 1.576 1.634 1.566 1.595 44,486 1.5857 -1.81%
2025-09-24 0 1.660 1.660 1.690 1.660 1.700 27,000 45,670 1.6915 1.605 1.605 1.634 1.605 1.643 27,933 1.6350 -1.19%
2025-09-23 0 1.680 1.660 1.760 1.650 1.680 408,000 680,740 1.6685 1.624 1.605 1.701 1.595 1.624 422,104 1.6127 0.00%
2025-09-22 0 1.680 1.650 1.680 1.750 1.750 2,000 3,500 1.7500 1.624 1.595 1.624 1.692 1.692 2,069 1.6915 -1.18%
2025-09-19 0 1.700 1.670 1.760 1.670 1.750 13,000 22,120 1.7015 1.643 1.614 1.701 1.614 1.692 13,449 1.6447 -3.41%
2025-09-18 0 1.760 1.690 1.760 1.620 1.760 10,000 16,620 1.6620 1.701 1.634 1.701 1.566 1.701 10,346 1.6065 6.02%
2025-09-17 0 1.660 1.660 1.690 1.650 1.740 148,000 246,800 1.6676 1.605 1.605 1.634 1.595 1.682 153,116 1.6118 -1.78%
2025-09-16 0 1.690 1.680 1.730 1.690 1.690 21,001 35,491 1.6900 1.634 1.624 1.672 1.634 1.634 21,727 1.6335 0.60%
2025-09-15 0 1.680 1.680 1.720 - - 0 0 - 1.624 1.624 1.663 - - 0 - 0.00%
2025-09-12 0 1.680 1.680 1.710 1.660 1.700 63,000 106,020 1.6829 1.624 1.624 1.653 1.605 1.643 65,178 1.6266 0.00%
2025-09-11 0 1.680 1.680 1.690 1.650 1.690 36,000 60,460 1.6794 1.624 1.624 1.634 1.595 1.634 37,244 1.6233 1.20%
2025-09-10 0 1.660 1.660 1.690 - - 0 0 - 1.605 1.605 1.634 - - 0 - 0.00%
2025-09-09 0 1.660 1.660 1.690 1.660 1.660 1,000 1,660 1.6600 1.605 1.605 1.634 1.605 1.605 1,035 1.6045 -0.60%
2025-09-08 0 1.670 1.670 1.690 - - 0 0 - 1.614 1.614 1.634 - - 0 - 0.00%
2025-09-05 0 1.670 1.670 1.690 1.660 1.760 13,000 22,750 1.7500 1.614 1.614 1.634 1.605 1.701 13,449 1.6915 -2.34%
2025-09-04 0 1.710 1.710 1.750 - - 0 0 - 1.653 1.653 1.692 - - 0 - 0.00%
2025-09-03 0 1.710 1.710 1.750 1.660 1.690 33,000 55,400 1.6788 1.653 1.653 1.692 1.605 1.634 34,141 1.6227 0.59%
2025-09-02 0 1.700 1.700 1.710 - - 0 0 - 1.643 1.643 1.653 - - 0 - 0.00%
2025-09-01 0 1.700 1.660 1.700 1.710 1.720 2,000 3,430 1.7150 1.643 1.605 1.643 1.653 1.663 2,069 1.6577 -2.30%
2025-08-29 0 1.740 1.660 1.750 - - 0 0 - 1.682 1.605 1.692 - - 0 - 0.00%
2025-08-28 0 1.740 1.660 1.740 1.710 1.750 100,000 174,920 1.7492 1.682 1.605 1.682 1.653 1.692 103,457 1.6908 2.35%
2025-08-27 0 1.700 1.690 1.750 1.660 1.710 112,000 187,010 1.6697 1.643 1.634 1.692 1.605 1.653 115,872 1.6139 -1.16%
2025-08-26 0 1.720 1.720 1.760 1.700 1.760 14,000 24,220 1.7300 1.663 1.663 1.701 1.643 1.701 14,484 1.6722 -1.71%
2025-08-25 0 1.750 1.710 1.760 1.710 1.750 8,000 13,720 1.7150 1.692 1.653 1.701 1.653 1.692 8,277 1.6577 2.34%
2025-08-22 0 1.710 1.710 1.750 1.710 1.770 8,000 13,940 1.7425 1.653 1.653 1.692 1.653 1.711 8,277 1.6843 -3.93%
2025-08-21 0 1.780 1.700 1.780 1.780 1.780 39,000 69,420 1.7800 1.721 1.643 1.721 1.721 1.721 40,348 1.7205 1.14%
2025-08-20 0 1.760 1.760 1.800 1.660 1.710 65,000 109,320 1.6818 1.701 1.701 1.740 1.605 1.653 67,247 1.6257 2.92%
2025-08-19 0 1.710 1.710 1.750 - - 0 0 - 1.653 1.653 1.692 - - 0 - 1.18%
2025-08-18 0 1.690 1.690 1.760 - - 0 0 - 1.634 1.634 1.701 - - 0 - 0.00%
2025-08-15 0 1.690 1.690 1.770 1.650 1.680 102,000 169,840 1.6651 1.634 1.634 1.711 1.595 1.624 105,526 1.6095 -1.17%
2025-08-14 0 1.710 1.700 1.720 1.690 1.770 42,000 71,480 1.7019 1.653 1.643 1.663 1.634 1.711 43,452 1.6450 0.00%
2025-08-13 0 1.710 1.710 1.800 1.710 1.710 2,000 3,420 1.7100 1.653 1.653 1.740 1.653 1.653 2,069 1.6529 0.00%
2025-08-12 0 1.710 1.710 1.800 1.650 1.710 3,000 5,070 1.6900 1.653 1.653 1.740 1.595 1.653 3,104 1.6335 0.00%
2025-08-11 0 1.710 1.710 1.850 1.710 1.710 11,000 18,810 1.7100 1.653 1.653 1.788 1.653 1.653 11,380 1.6529 0.00%
2025-08-08 0 1.710 1.710 1.850 - - 0 0 - 1.653 1.653 1.788 - - 0 - 0.00%
2025-08-07 0 1.710 1.710 1.850 - - 0 0 - 1.653 1.653 1.788 - - 0 - 0.59%
2025-08-06 0 1.700 1.680 1.850 1.680 1.700 17,000 28,700 1.6882 1.643 1.624 1.788 1.624 1.643 17,588 1.6318 -0.58%
2025-08-05 0 1.710 1.710 1.850 - - 0 0 - 1.653 1.653 1.788 - - 0 - 0.00%
2025-08-04 0 1.710 1.710 1.830 1.680 1.710 80,000 135,590 1.6949 1.653 1.653 1.769 1.624 1.653 82,765 1.6382 -3.93%
2025-08-01 0 1.780 1.780 1.850 - - 0 0 - 1.721 1.721 1.788 - - 0 - 0.00%
2025-07-31 0 1.780 1.780 1.800 1.760 1.800 75,000 133,540 1.7805 1.721 1.721 1.740 1.701 1.740 77,593 1.7210 1.14%
2025-07-30 0 1.760 1.760 1.850 - - 0 0 - 1.701 1.701 1.788 - - 0 - 0.00%
2025-07-29 0 1.760 1.700 1.760 1.760 1.760 1,000 1,760 1.7600 1.701 1.643 1.701 1.701 1.701 1,035 1.7012 0.00%
2025-07-28 0 1.760 1.720 1.840 1.760 1.760 22,000 38,720 1.7600 1.701 1.663 1.779 1.701 1.701 22,761 1.7012 2.92%
2025-07-25 0 1.710 1.710 1.800 1.700 1.730 121,000 206,390 1.7057 1.653 1.653 1.740 1.643 1.672 125,183 1.6487 -1.16%
2025-07-24 0 1.730 1.730 1.740 1.700 1.800 322,000 552,140 1.7147 1.672 1.672 1.682 1.643 1.740 333,131 1.6574 -3.89%
2025-07-23 0 1.800 1.710 1.800 1.700 1.800 5,000 8,700 1.7400 1.740 1.653 1.740 1.643 1.740 5,173 1.6819 0.00%
2025-07-22 0 1.800 1.800 1.860 1.800 1.910 65,000 121,050 1.8623 1.740 1.740 1.798 1.740 1.846 67,247 1.8001 2.27%
2025-07-21 0 1.760 1.760 1.900 - - 0 0 - 1.701 1.701 1.837 - - 0 - 0.00%
2025-07-18 0 1.760 1.740 1.900 - - 0 0 - 1.701 1.682 1.837 - - 0 - 0.00%
2025-07-17 0 1.760 1.760 1.960 1.760 1.800 12,000 21,200 1.7667 1.701 1.701 1.895 1.701 1.740 12,415 1.7076 -6.38%
2025-07-16 0 1.880 1.800 1.880 1.880 1.890 24,000 45,260 1.8858 1.817 1.740 1.817 1.817 1.827 24,830 1.8228 -1.05%
2025-07-15 0 1.900 1.890 1.900 1.830 1.900 177,000 335,130 1.8934 1.837 1.827 1.837 1.769 1.837 183,119 1.8301 2.70%
2025-07-14 0 1.850 1.850 1.900 1.800 1.800 28,000 50,400 1.8000 1.788 1.788 1.837 1.740 1.740 28,968 1.7399 4.52%
2025-07-11 0 1.770 1.770 1.880 1.720 1.820 103,000 185,280 1.7988 1.711 1.711 1.817 1.663 1.759 106,561 1.7387 -0.56%
2025-07-10 0 1.780 1.770 1.780 1.760 1.780 13,000 23,110 1.7777 1.721 1.711 1.721 1.701 1.721 13,449 1.7183 1.14%
2025-07-09 0 1.760 1.760 1.800 1.760 1.760 13,000 22,880 1.7600 1.701 1.701 1.740 1.701 1.701 13,449 1.7012 0.00%
2025-07-08 0 1.760 1.700 1.760 - - 0 0 - 1.701 1.643 1.701 - - 0 - 0.00%
2025-07-07 0 1.760 1.760 1.800 1.760 1.760 1,000 1,760 1.7600 1.701 1.701 1.740 1.701 1.701 1,035 1.7012 0.00%
2025-07-04 0 1.760 1.760 1.790 1.750 1.800 32,000 56,850 1.7766 1.701 1.701 1.730 1.692 1.740 33,106 1.7172 6.02%
2025-07-03 0 1.660 1.660 1.750 1.660 1.660 12,000 19,920 1.6600 1.605 1.605 1.692 1.605 1.605 12,415 1.6045 -0.60%
2025-07-02 0 1.670 1.660 1.670 1.690 1.800 101,000 178,440 1.7667 1.614 1.605 1.614 1.634 1.740 104,491 1.7077 6.37%
2025-06-30 0 1.570 1.570 1.760 - - 0 0 - 1.518 1.518 1.701 - - 0 - 0.00%
2025-06-27 0 1.570 1.570 1.780 - - 0 0 - 1.518 1.518 1.721 - - 0 - 0.64%
2025-06-26 0 1.560 1.560 1.780 - - 0 0 - 1.508 1.508 1.721 - - 0 - 0.65%
2025-06-25 0 1.550 1.550 1.740 - - 5,000 7,750 1.5500 1.498 1.498 1.682 - - 5,173 1.4982 0.00%
2025-06-24 0 1.550 1.550 1.660 - - 0 0 - 1.498 1.498 1.605 - - 0 - 0.00%
2025-06-23 0 1.550 1.510 1.780 - - 0 0 - 1.498 1.460 1.721 - - 0 - 0.00%
2025-06-20 0 1.550 1.530 1.780 - - 0 0 - 1.498 1.479 1.721 - - 0 - 0.00%
2025-06-19 0 1.550 1.510 1.710 - - 0 0 - 1.498 1.460 1.653 - - 0 - 0.00%
2025-06-18 0 1.550 1.550 1.750 1.550 1.570 16,000 25,000 1.5625 1.498 1.498 1.692 1.498 1.518 16,553 1.5103 -0.70%
2025-06-17 0 1.561 1.500 1.730 - - 0 0 - 1.509 1.450 1.672 - - 0 - 0.01%
2025-06-16 0 1.610 1.560 1.750 1.560 1.610 10,000 16,050 1.6050 1.509 1.462 1.640 1.462 1.509 10,672 1.5040 0.00%
2025-06-13 0 1.610 1.610 1.750 1.600 1.600 2,000 3,200 1.6000 1.509 1.509 1.640 1.499 1.499 2,134 1.4993 0.62%
2025-06-12 0 1.600 1.500 1.840 - - 0 0 - 1.499 1.406 1.724 - - 0 - 0.00%
2025-06-11 0 1.600 1.600 1.750 1.600 1.600 16,000 25,600 1.6000 1.499 1.499 1.640 1.499 1.499 17,075 1.4993 0.63%
2025-06-10 0 1.590 1.560 1.590 1.560 1.590 33,000 52,110 1.5791 1.490 1.462 1.490 1.462 1.490 35,216 1.4797 0.00%
2025-06-09 0 1.590 1.510 1.750 - - 0 0 - 1.490 1.415 1.640 - - 0 - 0.00%
2025-06-06 0 1.590 1.570 1.800 - - 0 0 - 1.490 1.471 1.687 - - 0 - 0.00%
2025-06-05 0 1.590 1.600 1.750 - - 0 0 - 1.490 1.499 1.640 - - 0 - 0.63%
2025-06-04 0 1.580 1.580 1.790 - - 0 0 - 1.481 1.481 1.677 - - 0 - 1.28%
2025-06-03 0 1.560 1.560 1.770 - - 0 0 - 1.462 1.462 1.659 - - 0 - 1.30%
2025-06-02 0 1.540 1.500 1.770 - - 0 0 - 1.443 1.406 1.659 - - 0 - 0.00%
2025-05-30 0 1.540 1.540 1.750 - - 0 0 - 1.443 1.443 1.640 - - 0 - 0.65%
2025-05-29 0 1.530 1.530 1.760 1.530 1.530 2,000 3,060 1.5300 1.434 1.434 1.649 1.434 1.434 2,134 1.4337 -1.92%
2025-05-28 0 1.560 1.560 1.790 1.560 1.560 1,000 1,560 1.5600 1.462 1.462 1.677 1.462 1.462 1,067 1.4618 0.00%
2025-05-27 0 1.560 1.560 1.790 - - 0 0 - 1.462 1.462 1.677 - - 0 - 0.00%
2025-05-26 0 1.560 1.550 1.780 1.560 1.560 5,000 7,800 1.5600 1.462 1.452 1.668 1.462 1.462 5,336 1.4618 -1.27%
2025-05-23 0 1.580 1.580 1.830 1.570 1.570 4,000 6,280 1.5700 1.481 1.481 1.715 1.471 1.471 4,269 1.4712 -1.25%
2025-05-22 0 1.600 1.560 1.600 1.590 1.720 40,000 66,430 1.6608 1.499 1.462 1.499 1.490 1.612 42,687 1.5562 -10.61%
2025-05-21 0 1.790 1.750 1.790 1.790 1.800 175,000 314,200 1.7954 1.677 1.640 1.677 1.677 1.687 186,754 1.6824 2.29%
2025-05-20 0 1.750 1.720 1.750 1.700 1.750 65,000 112,460 1.7302 1.640 1.612 1.640 1.593 1.640 69,366 1.6213 4.17%
2025-05-19 0 1.680 1.680 1.740 1.660 1.740 2,000 3,400 1.7000 1.574 1.574 1.630 1.556 1.630 2,134 1.5930 6.33%
2025-05-16 0 1.580 1.580 1.800 1.530 1.530 3,000 4,590 1.5300 1.481 1.481 1.687 1.434 1.434 3,201 1.4337 -4.82%
2025-05-15 0 1.660 1.520 1.660 - - 0 0 - 1.556 1.424 1.556 - - 0 - 0.00%
2025-05-14 0 1.660 1.660 1.870 1.640 1.640 1,000 1,640 1.6400 1.556 1.556 1.752 1.537 1.537 1,067 1.5368 1.84%
2025-05-13 0 1.630 1.630 1.870 - - 0 0 - 1.527 1.527 1.752 - - 0 - 0.00%
2025-05-12 0 1.630 1.630 1.700 1.630 1.630 3,000 4,890 1.6300 1.527 1.527 1.593 1.527 1.527 3,201 1.5274 -3.55%
2025-05-09 0 1.690 1.520 1.750 - - 0 0 - 1.584 1.424 1.640 - - 0 - 0.00%
2025-05-08 0 1.690 1.570 1.800 1.650 1.700 10,000 16,760 1.6760 1.584 1.471 1.687 1.546 1.593 10,672 1.5705 4.32%
2025-05-07 0 1.620 1.620 1.650 1.600 1.610 21,000 33,610 1.6005 1.518 1.518 1.546 1.499 1.509 22,410 1.4997 5.19%
2025-05-06 0 1.540 1.460 1.600 - - 0 0 - 1.443 1.368 1.499 - - 0 - 0.00%
2025-05-02 0 1.540 1.460 1.600 - - 4 5 1.2500 1.443 1.368 1.499 - - 4 1.1713 0.00%
2025-04-30 0 1.540 1.420 1.600 1.540 1.540 5,000 7,730 1.5460 1.443 1.331 1.499 1.443 1.443 5,336 1.4487 1.99%
2025-04-29 0 1.510 1.510 1.600 - - 0 0 - 1.415 1.415 1.499 - - 0 - 0.00%
2025-04-28 0 1.510 1.500 1.600 - - 0 0 - 1.415 1.406 1.499 - - 0 - 0.00%
2025-04-25 0 1.510 1.510 1.550 1.510 1.520 4,000 6,070 1.5175 1.415 1.415 1.452 1.415 1.424 4,269 1.4220 0.00%
2025-04-24 0 1.510 1.510 1.560 - - 0 0 - 1.415 1.415 1.462 - - 0 - 0.67%
2025-04-23 0 1.500 1.500 1.560 - - 0 0 - 1.406 1.406 1.462 - - 0 - 0.00%
2025-04-22 0 1.500 1.500 1.560 1.500 1.500 20,000 30,000 1.5000 1.406 1.406 1.462 1.406 1.406 21,343 1.4056 0.00%
2025-04-17 0 1.500 1.500 1.580 - - 0 0 - 1.406 1.406 1.481 - - 0 - 0.00%
2025-04-16 0 1.500 1.410 1.600 - - 0 0 - 1.406 1.321 1.499 - - 0 - 0.00%
2025-04-15 0 1.500 1.500 1.600 1.500 1.500 1,000 1,500 1.5000 1.406 1.406 1.499 1.406 1.406 1,067 1.4056 3.45%
2025-04-14 0 1.450 1.450 1.590 1.440 1.440 1,000 1,440 1.4400 1.359 1.359 1.490 1.349 1.349 1,067 1.3494 -3.97%
2025-04-11 0 1.510 1.420 1.590 - - 0 0 - 1.415 1.331 1.490 - - 0 - 0.00%
2025-04-10 0 1.510 1.430 1.600 - - 0 0 - 1.415 1.340 1.499 - - 0 - 0.00%
2025-04-09 0 1.510 1.510 1.600 1.480 1.490 19,000 28,130 1.4805 1.415 1.415 1.499 1.387 1.396 20,276 1.3873 4.14%
2025-04-08 0 1.450 1.450 1.510 1.360 1.530 22,000 30,640 1.3927 1.359 1.359 1.415 1.274 1.434 23,478 1.3051 -9.37%
2025-04-07 0 1.600 1.530 1.600 - - 0 0 - 1.499 1.434 1.499 - - 0 - 0.00%
2025-04-03 0 1.600 1.530 1.700 - - 0 0 - 1.499 1.434 1.593 - - 0 - 0.00%
2025-04-02 0 1.600 1.530 1.600 - - 0 0 - 1.499 1.434 1.499 - - 0 - 0.00%
2025-04-01 0 1.600 1.530 1.620 - - 0 0 - 1.499 1.434 1.518 - - 0 - 0.00%
2025-03-31 0 1.600 1.530 1.600 - - 0 0 - 1.499 1.434 1.499 - - 0 - 0.00%
2025-03-28 0 1.600 1.530 1.620 - - 0 0 - 1.499 1.434 1.518 - - 0 - 0.00%
2025-03-27 0 1.600 1.600 1.620 1.600 1.600 14,000 22,400 1.6000 1.499 1.499 1.518 1.499 1.499 14,940 1.4993 -1.23%
2025-03-26 0 1.620 1.600 1.700 - - 0 0 - 1.518 1.499 1.593 - - 0 - 0.00%
2025-03-25 0 1.620 1.600 1.620 1.620 1.620 34,000 55,080 1.6200 1.518 1.499 1.518 1.518 1.518 36,284 1.5180 0.00%
2025-03-24 0 1.620 1.600 1.680 1.620 1.620 3,000 4,860 1.6200 1.518 1.499 1.574 1.518 1.518 3,201 1.5180 0.00%
2025-03-21 0 1.620 1.600 1.620 - - 0 0 - 1.518 1.499 1.518 - - 0 - 0.00%
2025-03-20 0 1.620 1.620 1.650 1.620 1.650 32,000 51,900 1.6219 1.518 1.518 1.546 1.518 1.546 34,149 1.5198 -1.82%
2025-03-19 0 1.650 1.600 1.650 - - 0 0 - 1.546 1.499 1.546 - - 0 - 0.00%
2025-03-18 0 1.650 1.600 1.670 1.650 1.650 1,000 1,650 1.6500 1.546 1.499 1.565 1.546 1.546 1,067 1.5462 -2.94%
2025-03-17 0 1.700 1.580 1.700 1.530 1.700 11,000 18,410 1.6736 1.593 1.481 1.593 1.434 1.593 11,739 1.5683 8.97%
2025-03-14 0 1.560 1.530 1.700 - - 0 0 - 1.462 1.434 1.593 - - 0 - 0.00%
2025-03-13 0 1.560 1.550 1.700 - - 0 0 - 1.462 1.452 1.593 - - 0 - 0.00%
2025-03-12 0 1.560 1.560 1.690 1.530 1.530 12,000 18,360 1.5300 1.462 1.462 1.584 1.434 1.434 12,806 1.4337 -1.27%
2025-03-11 0 1.580 1.520 1.680 - - 0 0 - 1.481 1.424 1.574 - - 0 - 0.00%
2025-03-10 0 1.580 1.520 1.700 - - 0 0 - 1.481 1.424 1.593 - - 0 - 0.00%
2025-03-07 0 1.580 1.570 1.700 1.580 1.580 2,000 3,160 1.5800 1.481 1.471 1.593 1.481 1.481 2,134 1.4806 -1.25%
2025-03-06 0 1.600 1.520 1.680 - - 0 0 - 1.499 1.424 1.574 - - 0 - 0.00%
2025-03-05 0 1.600 1.600 1.650 1.600 1.650 16,000 25,900 1.6188 1.499 1.499 1.546 1.499 1.546 17,075 1.5169 0.00%
2025-03-04 0 1.600 1.600 1.650 - - 0 0 - 1.499 1.499 1.546 - - 0 - 0.00%
2025-03-03 0 1.600 1.600 1.650 1.600 1.600 2,000 3,200 1.6000 1.499 1.499 1.546 1.499 1.499 2,134 1.4993 0.00%
2025-02-28 0 1.600 1.540 1.610 1.600 1.600 6,000 9,600 1.6000 1.499 1.443 1.509 1.499 1.499 6,403 1.4993 0.00%
2025-02-27 0 1.600 1.560 1.600 1.600 1.600 7,000 11,200 1.6000 1.499 1.462 1.499 1.499 1.499 7,470 1.4993 2.56%
2025-02-26 0 1.560 1.550 1.560 - - 0 0 - 1.462 1.452 1.462 - - 0 - 0.00%
2025-02-25 0 1.560 1.560 1.610 1.560 1.560 10,000 15,600 1.5600 1.462 1.462 1.509 1.462 1.462 10,672 1.4618 0.00%
2025-02-24 0 1.560 1.560 1.600 1.490 1.550 20,000 30,400 1.5200 1.462 1.462 1.499 1.396 1.452 21,343 1.4243 -1.27%
2025-02-21 0 1.580 1.580 1.650 1.580 1.580 3,000 4,740 1.5800 1.481 1.481 1.546 1.481 1.481 3,201 1.4806 0.00%
2025-02-20 0 1.580 1.560 1.650 - - 0 0 - 1.481 1.462 1.546 - - 0 - 0.00%
2025-02-19 0 1.580 1.580 1.600 1.550 1.580 28,000 43,670 1.5596 1.481 1.481 1.499 1.452 1.481 29,881 1.4615 1.94%
2025-02-18 0 1.550 1.530 1.570 1.540 1.560 173,000 268,160 1.5501 1.452 1.434 1.471 1.443 1.462 184,619 1.4525 -0.64%
2025-02-17 0 1.560 1.550 1.650 1.560 1.560 6,000 9,360 1.5600 1.462 1.452 1.546 1.462 1.462 6,403 1.4618 0.65%
2025-02-14 0 1.550 1.550 1.590 - - 0 0 - 1.452 1.452 1.490 - - 0 - 0.65%
2025-02-13 0 1.540 1.500 1.540 1.540 1.540 10,000 15,400 1.5400 1.443 1.406 1.443 1.443 1.443 10,672 1.4431 -0.65%
2025-02-12 0 1.550 1.550 1.600 1.550 1.550 4,000 6,200 1.5500 1.452 1.452 1.499 1.452 1.452 4,269 1.4524 -0.64%
2025-02-11 0 1.560 1.490 1.650 - - 0 0 - 1.462 1.396 1.546 - - 0 - 0.00%
2025-02-10 0 1.560 1.500 1.580 1.470 1.560 107,000 166,830 1.5592 1.462 1.406 1.481 1.377 1.462 114,187 1.4610 0.00%
2025-02-07 0 1.560 1.560 1.620 - - 0 0 - 1.462 1.462 1.518 - - 0 - 0.00%
2025-02-06 0 1.560 1.560 1.590 - - 0 0 - 1.462 1.462 1.490 - - 0 - 0.00%
2025-02-05 0 1.560 1.560 1.650 - - 0 0 - 1.462 1.462 1.546 - - 0 - 0.00%
2025-02-04 0 1.560 1.560 1.630 - - 0 0 - 1.462 1.462 1.527 - - 0 - 0.00%
2025-02-03 0 1.560 1.560 1.650 1.560 1.560 3,000 4,680 1.5600 1.462 1.462 1.546 1.462 1.462 3,201 1.4618 4.00%
2025-01-28 0 1.500 1.500 1.620 - - 0 0 - 1.406 1.406 1.518 - - 0 - 0.00%
2025-01-27 0 1.500 1.500 1.720 - - 0 0 - 1.406 1.406 1.612 - - 0 - 0.00%
2025-01-24 0 1.500 1.500 1.580 1.470 1.560 62,000 93,640 1.5103 1.406 1.406 1.481 1.377 1.462 66,164 1.4153 -4.46%
2025-01-23 0 1.570 1.570 1.640 1.570 1.580 22,000 34,560 1.5709 1.471 1.471 1.537 1.471 1.481 23,478 1.4720 -5.99%
2025-01-22 0 1.670 1.560 1.720 - - 0 0 - 1.565 1.462 1.612 - - 0 - 0.00%
2025-01-21 0 1.670 1.560 1.720 1.670 1.670 3,000 5,010 1.6700 1.565 1.462 1.612 1.565 1.565 3,201 1.5649 0.00%
2025-01-20 0 1.670 1.530 1.670 - - 0 0 - 1.565 1.434 1.565 - - 0 - 0.00%
2025-01-17 0 1.670 1.600 1.720 1.670 1.670 20,000 33,400 1.6700 1.565 1.499 1.612 1.565 1.565 21,343 1.5649 7.05%
2025-01-16 0 1.560 1.540 1.620 1.560 1.560 2,000 3,120 1.5600 1.462 1.443 1.518 1.462 1.462 2,134 1.4618 -3.70%
2025-01-15 0 1.620 1.620 1.670 - - 0 0 - 1.518 1.518 1.565 - - 0 - 0.00%
2025-01-14 0 1.620 1.540 1.670 - - 0 0 - 1.518 1.443 1.565 - - 0 - 0.00%
2025-01-13 0 1.620 1.540 1.620 - - 0 0 - 1.518 1.443 1.518 - - 0 - 0.00%
2025-01-10 0 1.620 1.620 1.670 - - 0 0 - 1.518 1.518 1.565 - - 0 - 0.00%
2025-01-09 0 1.620 1.620 1.670 - - 0 0 - 1.518 1.518 1.565 - - 0 - 0.00%
2025-01-08 0 1.620 1.560 1.670 - - 0 0 - 1.518 1.462 1.565 - - 0 - 0.00%
2025-01-07 0 1.620 1.530 1.670 - - 0 0 - 1.518 1.434 1.565 - - 0 - 0.00%
2025-01-06 0 1.620 1.530 1.670 - - 0 0 - 1.518 1.434 1.565 - - 0 - 0.00%
2025-01-03 0 1.620 1.530 1.670 - - 0 0 - 1.518 1.434 1.565 - - 0 - 0.00%
2025-01-02 0 1.620 1.540 1.620 - - 0 0 - 1.518 1.443 1.518 - - 0 - 0.00%
2024-12-31 0 1.620 1.550 1.650 1.620 1.620 3,000 4,860 1.6200 1.518 1.452 1.546 1.518 1.518 3,201 1.5180 0.00%
2024-12-30 0 1.620 1.550 1.640 1.550 1.620 20,000 31,700 1.5850 1.518 1.452 1.537 1.452 1.518 21,343 1.4852 3.85%
2024-12-27 0 1.560 1.550 1.600 1.560 1.600 22,000 34,930 1.5877 1.462 1.452 1.499 1.462 1.499 23,478 1.4878 -3.70%
2024-12-24 0 1.620 1.620 1.700 - - 0 0 - 1.518 1.518 1.593 - - 0 - 0.00%
2024-12-23 0 1.620 1.550 1.620 1.620 1.620 5,000 8,100 1.6200 1.518 1.452 1.518 1.518 1.518 5,336 1.5180 -1.82%
2024-12-20 0 1.650 1.620 1.650 1.650 1.650 4,000 6,600 1.6500 1.546 1.518 1.546 1.546 1.546 4,269 1.5462 -2.94%
2024-12-19 0 1.700 1.600 1.850 - - 0 0 - 1.593 1.499 1.734 - - 0 - 0.00%
2024-12-18 0 1.700 1.700 1.750 1.700 1.750 113,000 192,150 1.7004 1.593 1.593 1.640 1.593 1.640 120,590 1.5934 -2.86%
2024-12-17 0 1.750 1.600 1.750 - - 0 0 - 1.640 1.499 1.640 - - 0 - 0.00%
2024-12-16 0 1.750 1.700 1.750 - - 0 0 - 1.640 1.593 1.640 - - 0 - 0.00%
2024-12-13 0 1.750 1.700 1.750 - - 0 0 - 1.640 1.593 1.640 - - 0 - 0.00%
2024-12-12 0 1.750 1.700 1.750 - - 0 0 - 1.640 1.593 1.640 - - 0 - 0.00%
2024-12-11 0 1.750 1.700 1.750 1.700 1.750 84,000 142,850 1.7006 1.640 1.593 1.640 1.593 1.640 89,642 1.5936 2.94%
2024-12-10 0 1.700 1.700 1.730 1.590 1.750 152,000 260,430 1.7134 1.593 1.593 1.621 1.490 1.640 162,209 1.6055 6.92%
2024-12-09 0 1.590 1.490 1.700 1.590 1.590 2,000 3,180 1.5900 1.490 1.396 1.593 1.490 1.490 2,134 1.4899 1.92%
2024-12-06 0 1.560 1.540 1.600 1.560 1.560 1,000 1,560 1.5600 1.462 1.443 1.499 1.462 1.462 1,067 1.4618 1.30%
2024-12-05 0 1.540 1.540 1.690 - - 0 0 - 1.443 1.443 1.584 - - 0 - 0.00%
2024-12-04 0 1.540 1.540 1.700 - - 0 0 - 1.443 1.443 1.593 - - 0 - 0.65%
2024-12-03 0 1.530 1.530 1.700 1.530 1.530 1,000 1,530 1.5300 1.434 1.434 1.593 1.434 1.434 1,067 1.4337 -3.16%
2024-12-02 0 1.580 1.580 1.650 1.580 1.650 31,000 49,050 1.5823 1.481 1.481 1.546 1.481 1.546 33,082 1.4827 0.00%
2024-11-29 0 1.580 1.580 1.670 1.580 1.750 36,000 61,230 1.7008 1.481 1.481 1.565 1.481 1.640 38,418 1.5938 -9.71%
2024-11-28 0 1.750 1.660 1.750 1.680 1.770 103,000 178,990 1.7378 1.640 1.556 1.640 1.574 1.659 109,918 1.6284 13.64%
2024-11-27 0 1.540 1.500 1.660 1.540 1.540 10,000 15,400 1.5400 1.443 1.406 1.556 1.443 1.443 10,672 1.4431 -0.65%
2024-11-26 0 1.550 1.500 1.560 1.550 1.550 59,000 91,450 1.5500 1.452 1.406 1.462 1.452 1.452 62,963 1.4524 -1.27%
2024-11-25 0 1.570 1.500 1.640 - - 0 0 - 1.471 1.406 1.537 - - 0 - 0.00%
2024-11-22 0 1.570 1.510 1.590 - - 0 0 - 1.471 1.415 1.490 - - 0 - 0.00%
2024-11-21 0 1.570 1.500 1.570 - - 0 0 - 1.471 1.406 1.471 - - 0 - 0.00%
2024-11-20 0 1.570 1.500 1.600 - - 0 0 - 1.471 1.406 1.499 - - 0 - 0.00%
2024-11-19 0 1.570 1.500 1.570 - - 0 0 - 1.471 1.406 1.471 - - 0 - 0.00%
2024-11-18 0 1.570 1.570 1.610 1.500 1.570 16,000 25,050 1.5656 1.471 1.471 1.509 1.406 1.471 17,075 1.4671 1.29%
2024-11-15 0 1.550 1.510 1.570 1.510 1.550 24,000 36,460 1.5192 1.452 1.415 1.471 1.415 1.452 25,612 1.4236 -3.13%
2024-11-14 0 1.600 1.550 1.620 - - 0 0 - 1.499 1.452 1.518 - - 0 - 0.00%
2024-11-13 0 1.600 1.570 1.650 1.600 1.770 22,000 37,790 1.7177 1.499 1.471 1.546 1.499 1.659 23,478 1.6096 2.56%
2024-11-12 0 1.560 1.560 1.710 - - 0 0 - 1.462 1.462 1.602 - - 0 - 0.00%
2024-11-11 0 1.560 1.560 1.760 1.560 1.560 16,000 24,960 1.5600 1.462 1.462 1.649 1.462 1.462 17,075 1.4618 -3.70%
2024-11-08 0 1.620 1.570 1.620 1.590 1.680 33,000 52,840 1.6012 1.518 1.471 1.518 1.490 1.574 35,216 1.5004 1.25%
2024-11-07 0 1.600 1.550 1.650 - - 0 0 - 1.499 1.452 1.546 - - 0 - 0.00%
2024-11-06 0 1.600 1.550 1.660 - - 0 0 - 1.499 1.452 1.556 - - 0 - 0.00%
2024-11-05 0 1.600 1.580 1.600 1.580 1.610 15,000 24,010 1.6007 1.499 1.481 1.499 1.481 1.509 16,007 1.4999 0.00%
2024-11-04 0 1.600 1.550 1.600 1.580 1.620 39,000 62,250 1.5962 1.499 1.452 1.499 1.481 1.518 41,619 1.4957 -5.88%
2024-11-01 0 1.700 1.600 1.770 - - 0 0 - 1.593 1.499 1.659 - - 0 - 0.00%
2024-10-31 0 1.700 1.600 1.770 - - 0 0 - 1.593 1.499 1.659 - - 0 - 0.00%
2024-10-30 0 1.700 1.600 1.770 - - 0 0 - 1.593 1.499 1.659 - - 0 - 0.00%
2024-10-29 0 1.700 1.610 1.730 - - 0 0 - 1.593 1.509 1.621 - - 0 - 0.00%
2024-10-28 0 1.700 1.600 1.700 - - 0 0 - 1.593 1.499 1.593 - - 0 - -2.30%
2024-10-25 0 1.740 1.600 1.740 - - 0 0 - 1.630 1.499 1.630 - - 0 - 0.00%
2024-10-24 0 1.740 1.620 1.750 1.680 1.740 54,000 90,960 1.6844 1.630 1.518 1.640 1.574 1.630 57,627 1.5784 3.57%
2024-10-23 0 1.680 1.610 1.680 - - 0 0 - 1.574 1.509 1.574 - - 0 - 0.00%
2024-10-22 0 1.680 1.610 1.700 1.680 1.700 60,000 101,000 1.6833 1.574 1.509 1.593 1.574 1.593 64,030 1.5774 -1.18%
2024-10-21 0 1.700 1.700 1.740 1.610 1.700 77,000 128,240 1.6655 1.593 1.593 1.630 1.509 1.593 82,172 1.5606 -5.56%
2024-10-18 0 1.800 1.800 1.810 1.690 1.820 37,000 63,640 1.7200 1.687 1.687 1.696 1.584 1.705 39,485 1.6117 4.65%
2024-10-17 0 1.720 1.680 1.720 1.720 1.720 10,000 17,200 1.7200 1.612 1.574 1.612 1.612 1.612 10,672 1.6117 1.18%
2024-10-16 0 1.700 1.690 1.820 - - 0 0 - 1.593 1.584 1.705 - - 0 - 0.00%
2024-10-15 0 1.700 1.700 1.820 - - 0 0 - 1.593 1.593 1.705 - - 0 - 1.19%
2024-10-14 0 1.680 1.680 1.820 1.680 1.680 8,000 13,440 1.6800 1.574 1.574 1.705 1.574 1.574 8,537 1.5743 -7.18%
2024-10-10 0 1.810 1.670 1.810 1.810 1.810 1,000 1,810 1.8100 1.696 1.565 1.696 1.696 1.696 1,067 1.6961 -0.55%
2024-10-09 0 1.820 1.700 1.820 1.690 1.820 6,000 10,530 1.7550 1.705 1.593 1.705 1.584 1.705 6,403 1.6445 7.69%
2024-10-08 0 1.690 1.690 1.880 1.680 1.900 46,000 77,910 1.6937 1.584 1.584 1.762 1.574 1.780 49,090 1.5871 -11.05%
2024-10-07 0 1.900 1.800 1.900 1.680 1.950 219,000 417,200 1.9050 1.780 1.687 1.780 1.574 1.827 233,709 1.7851 3.83%
2024-10-04 0 1.830 1.830 1.950 1.830 1.830 3,000 5,490 1.8300 1.715 1.715 1.827 1.715 1.715 3,201 1.7148 0.55%
2024-10-03 0 1.820 1.800 1.850 1.600 1.850 201,000 356,140 1.7718 1.705 1.687 1.734 1.499 1.734 214,500 1.6603 2.82%
2024-10-02 0 1.770 1.580 1.780 1.460 1.780 102,000 168,610 1.6530 1.659 1.481 1.668 1.368 1.668 108,851 1.5490 14.19%
2024-09-30 0 1.550 1.550 1.590 1.460 1.550 199,000 301,930 1.5172 1.452 1.452 1.490 1.368 1.452 212,366 1.4217 1.97%
2024-09-27 0 1.520 1.510 1.570 1.520 1.570 63,000 98,200 1.5587 1.424 1.415 1.471 1.424 1.471 67,231 1.4606 -3.18%
2024-09-26 0 1.570 1.570 1.800 1.570 1.570 116,000 182,120 1.5700 1.471 1.471 1.687 1.471 1.471 123,791 1.4712 -4.27%
2024-09-25 0 1.640 1.640 1.800 - - 0 0 - 1.537 1.537 1.687 - - 0 - 1.23%
2024-09-24 0 1.620 1.620 1.800 1.610 1.610 29,000 46,690 1.6100 1.518 1.518 1.687 1.509 1.509 30,948 1.5087 0.62%
2024-09-23 0 1.610 1.420 1.610 1.610 1.610 5,000 8,050 1.6100 1.509 1.331 1.509 1.509 1.509 5,336 1.5087 0.00%
2024-09-20 0 1.610 1.380 1.610 - - 0 0 - 1.509 1.293 1.509 - - 0 - 0.00%
2024-09-19 0 1.610 1.380 1.610 1.610 1.610 22,000 35,420 1.6100 1.509 1.293 1.509 1.509 1.509 23,478 1.5087 -0.62%
2024-09-17 0 1.620 1.420 1.620 - - 0 0 - 1.518 1.331 1.518 - - 0 - -1.82%
2024-09-16 0 1.650 1.440 1.650 - - 0 0 - 1.546 1.349 1.546 - - 0 - -1.20%
2024-09-13 0 1.670 1.430 1.670 - - 0 0 - 1.565 1.340 1.565 - - 0 - -0.60%
2024-09-12 0 1.680 1.430 1.680 - - 0 0 - 1.574 1.340 1.574 - - 0 - 0.00%
2024-09-11 0 1.680 1.440 1.680 - - 0 0 - 1.574 1.349 1.574 - - 0 - -0.59%
2024-09-10 0 1.690 1.450 1.690 - - 0 0 - 1.584 1.359 1.584 - - 0 - -0.59%
2024-09-09 0 1.700 1.520 1.700 - - 0 0 - 1.593 1.424 1.593 - - 0 - 0.00%
2024-09-05 0 1.700 1.520 1.780 1.690 1.700 15,000 25,430 1.6953 1.593 1.424 1.668 1.584 1.593 16,007 1.5886 11.84%
2024-09-04 0 1.520 1.440 1.520 - - 0 0 - 1.424 1.349 1.424 - - 0 - 0.00%
2024-09-03 0 1.520 1.440 1.700 - - 0 0 - 1.424 1.349 1.593 - - 0 - 0.00%
2024-09-02 0 1.520 1.440 1.700 - - 0 0 - 1.424 1.349 1.593 - - 0 - 0.00%
2024-08-30 0 1.520 1.400 - - - 0 0 - 1.424 1.312 - - - 0 - 0.00%
2024-08-29 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-08-28 0 1.520 1.430 - - - 0 0 - 1.424 1.340 - - - 0 - 0.00%
2024-08-27 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-08-26 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-08-23 0 1.520 1.520 - 1.520 1.520 3,000 4,560 1.5200 1.424 1.424 - 1.424 1.424 3,201 1.4243 0.00%
2024-08-22 0 1.520 1.520 1.750 - - 0 0 - 1.424 1.424 1.640 - - 0 - 0.00%
2024-08-21 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-08-20 0 1.520 1.450 - - - 0 0 - 1.424 1.359 - - - 0 - 0.00%
2024-08-19 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-08-16 0 1.520 1.460 - - - 0 0 - 1.424 1.368 - - - 0 - 0.00%
2024-08-15 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-08-14 0 1.520 1.520 - 1.520 1.520 11,000 16,720 1.5200 1.424 1.424 - 1.424 1.424 11,739 1.4243 0.00%
2024-08-13 0 1.520 1.450 - - - 0 0 - 1.424 1.359 - - - 0 - 0.00%
2024-08-12 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-08-09 0 1.520 1.520 - - - 0 0 - 1.424 1.424 - - - 0 - 0.00%
2024-08-08 0 1.520 1.520 - 1.520 1.520 2,000 3,040 1.5200 1.424 1.424 - 1.424 1.424 2,134 1.4243 0.00%
2024-08-07 0 1.520 1.520 - - - 0 0 - 1.424 1.424 - - - 0 - 0.00%
2024-08-06 0 1.520 1.520 1.650 - - 0 0 - 1.424 1.424 1.546 - - 0 - 0.00%
2024-08-05 0 1.520 1.430 - - - 0 0 - 1.424 1.340 - - - 0 - 0.00%
2024-08-02 0 1.520 1.430 - - - 0 0 - 1.424 1.340 - - - 0 - 0.00%
2024-08-01 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-07-31 0 1.520 1.430 - - - 0 0 - 1.424 1.340 - - - 0 - 0.00%
2024-07-30 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-07-29 0 1.520 1.490 - - - 0 0 - 1.424 1.396 - - - 0 - 0.00%
2024-07-26 0 1.520 1.430 - - - 0 0 - 1.424 1.340 - - - 0 - 0.00%
2024-07-25 0 1.520 1.440 - - - 0 0 - 1.424 1.349 - - - 0 - 0.00%
2024-07-24 0 1.520 1.450 - - - 0 0 - 1.424 1.359 - - - 0 - 0.00%
2024-07-23 0 1.520 1.450 - - - 0 0 - 1.424 1.359 - - - 0 - 0.00%
2024-07-22 0 1.520 1.450 - - - 0 0 - 1.424 1.359 - - - 0 - 0.00%
2024-07-19 0 1.520 1.460 - 1.520 1.570 99,000 154,680 1.5624 1.424 1.368 - 1.424 1.471 105,649 1.4641 -3.18%
2024-07-18 0 1.570 1.520 - - - 0 0 - 1.471 1.424 - - - 0 - 0.00%
2024-07-17 0 1.570 1.520 - - - 0 0 - 1.471 1.424 - - - 0 - 0.00%
2024-07-16 0 1.570 1.570 - - - 0 0 - 1.471 1.471 - - - 0 - 0.00%
2024-07-15 0 1.570 1.520 - - - 0 0 - 1.471 1.424 - - - 0 - 0.00%
2024-07-12 0 1.570 1.520 - - - 0 0 - 1.471 1.424 - - - 0 - 0.00%
2024-07-11 0 1.570 1.560 1.880 1.570 1.600 10,000 15,940 1.5940 1.471 1.462 1.762 1.471 1.499 10,672 1.4937 -4.27%
2024-07-10 0 1.640 1.560 - - - 0 0 - 1.537 1.462 - - - 0 - 0.00%
2024-07-09 0 1.640 1.640 - - - 0 0 - 1.537 1.537 - - - 0 - 0.00%
2024-07-08 0 1.640 1.560 - - - 0 0 - 1.537 1.462 - - - 0 - 0.00%
2024-07-05 0 1.640 1.560 - - - 0 0 - 1.537 1.462 - - - 0 - 0.00%
2024-07-04 0 1.640 1.560 - - - 0 0 - 1.537 1.462 - - - 0 - 0.00%
2024-07-03 0 1.640 1.600 - - - 0 0 - 1.537 1.499 - - - 0 - 0.00%
2024-07-02 0 1.640 1.640 - - - 0 0 - 1.537 1.537 - - - 0 - 0.00%
2024-06-28 0 1.640 1.610 - 1.640 1.640 40,000 65,600 1.6400 1.537 1.509 - 1.537 1.537 42,687 1.5368 0.00%
2024-06-27 0 1.640 1.610 1.650 - - 16,500,000 27,060,000 1.6400 1.537 1.509 1.546 - - 17,608,216 1.5368 0.00%
2024-06-26 0 1.640 1.610 - - - 0 0 - 1.537 1.509 - - - 0 - 0.00%
2024-06-25 0 1.640 1.620 1.640 1.640 1.700 67,000 110,440 1.6484 1.537 1.518 1.537 1.537 1.593 71,500 1.5446 -4.65%
2024-06-24 0 1.720 1.640 1.720 - - 0 0 - 1.612 1.537 1.612 - - 0 - 0.00%
2024-06-21 0 1.720 1.720 1.880 1.700 1.700 1,000 1,700 1.7000 1.612 1.612 1.762 1.593 1.593 1,067 1.5930 -3.37%
2024-06-20 0 1.780 1.780 1.880 - - 0 0 - 1.668 1.668 1.762 - - 0 - 0.00%
2024-06-19 0 1.780 1.780 1.860 1.780 1.780 2,000 3,560 1.7800 1.668 1.668 1.743 1.668 1.668 2,134 1.6680 0.00%
2024-06-18 0 1.780 1.780 1.900 - - 0 0 - 1.668 1.668 1.780 - - 0 - 0.00%
2024-06-17 0 1.780 1.780 1.860 - - 0 0 - 1.668 1.668 1.743 - - 0 - 0.22%
2024-06-14 0 1.820 1.820 1.900 1.820 1.820 5,000 9,100 1.8200 1.664 1.664 1.737 1.664 1.664 5,468 1.6643 0.55%
2024-06-13 0 1.810 1.790 1.820 1.780 1.810 23,000 41,540 1.8061 1.655 1.637 1.664 1.628 1.655 25,152 1.6516 -0.55%
2024-06-12 0 1.820 1.820 1.830 1.800 1.840 97,000 177,280 1.8276 1.664 1.664 1.673 1.646 1.683 106,075 1.6713 -9.00%
2024-06-11 0 2.000 1.720 2.000 2.000 2.010 129,000 258,160 2.0012 1.829 1.573 1.829 1.829 1.838 141,069 1.8300 0.00%
2024-06-07 0 2.000 1.900 2.000 2.130 2.290 52,000 111,080 2.1362 1.829 1.737 1.829 1.948 2.094 56,865 1.9534 -2.91%
2024-06-06 0 2.060 2.060 2.300 2.060 2.060 4,000 8,240 2.0600 1.884 1.884 2.103 1.884 1.884 4,374 1.8838 0.00%
2024-06-05 0 2.060 2.060 2.270 - - 0 0 - 1.884 1.884 2.076 - - 0 - 0.00%
2024-06-04 0 2.060 2.060 2.280 2.060 2.070 150,000 309,040 2.0603 1.884 1.884 2.085 1.884 1.893 164,034 1.8840 0.49%
2024-06-03 0 2.050 2.050 2.300 2.040 2.050 8,000 16,330 2.0413 1.875 1.875 2.103 1.865 1.875 8,748 1.8666 0.49%
2024-05-31 0 2.040 2.040 2.140 2.030 2.030 1,000 2,030 2.0300 1.865 1.865 1.957 1.856 1.856 1,094 1.8563 -9.33%
2024-05-30 0 2.250 2.240 2.280 - - 0 0 - 2.058 2.048 2.085 - - 0 - 0.00%
2024-05-29 0 2.250 2.210 2.250 2.250 2.250 27,000 60,750 2.2500 2.058 2.021 2.058 2.058 2.058 29,526 2.0575 2.27%
2024-05-28 0 2.200 2.200 2.330 - - 0 0 - 2.012 2.012 2.131 - - 0 - 0.00%
2024-05-27 0 2.200 2.200 2.280 2.190 2.200 20,000 43,980 2.1990 2.012 2.012 2.085 2.003 2.012 21,871 2.0109 1.38%
2024-05-24 0 2.170 2.170 2.200 2.170 2.200 108,000 234,390 2.1703 1.984 1.984 2.012 1.984 2.012 118,104 1.9846 0.46%
2024-05-23 0 2.160 1.960 2.190 2.160 2.160 1,000 2,160 2.1600 1.975 1.792 2.003 1.975 1.975 1,094 1.9752 0.47%
2024-05-22 0 2.150 2.130 2.150 2.130 2.150 111,000 236,450 2.1302 1.966 1.948 1.966 1.948 1.966 121,385 1.9479 1.42%
2024-05-21 0 2.120 2.120 2.160 2.120 2.140 625,000 1,327,100 2.1234 1.939 1.939 1.975 1.939 1.957 683,473 1.9417 0.00%
2024-05-20 0 2.120 2.120 2.200 - - 0 0 - 1.939 1.939 2.012 - - 0 - 0.95%
2024-05-17 0 2.100 1.520 2.100 2.100 2.210 791,000 1,687,560 2.1335 1.920 1.390 1.920 1.920 2.021 865,004 1.9509 -3.23%
2024-05-16 0 2.170 2.170 2.180 2.090 2.170 26,000 54,940 2.1131 1.984 1.984 1.993 1.911 1.984 28,432 1.9323 4.33%
2024-05-14 0 2.080 2.020 2.190 2.020 2.100 103,000 215,120 2.0885 1.902 1.847 2.003 1.847 1.920 112,636 1.9099 0.00%
2024-05-13 0 2.080 1.990 2.090 2.080 2.090 109,000 226,860 2.0813 1.902 1.820 1.911 1.902 1.911 119,198 1.9032 2.97%
2024-05-10 0 2.020 2.000 2.040 1.990 2.020 94,000 188,850 2.0090 1.847 1.829 1.865 1.820 1.847 102,794 1.8372 2.02%
2024-05-09 0 1.980 1.980 1.990 1.920 1.980 54,000 106,210 1.9669 1.811 1.811 1.820 1.756 1.811 59,052 1.7986 4.21%
2024-05-08 0 1.900 1.900 1.910 1.900 1.930 158,000 303,250 1.9193 1.737 1.737 1.747 1.737 1.765 172,782 1.7551 2.70%
2024-05-07 0 1.850 1.760 1.880 1.850 1.850 15,000 27,750 1.8500 1.692 1.609 1.719 1.692 1.692 16,403 1.6917 5.11%
2024-05-06 0 1.760 1.760 1.850 1.760 1.760 1,000 1,760 1.7600 1.609 1.609 1.692 1.609 1.609 1,094 1.6094 2.33%
2024-05-03 0 1.720 1.620 1.780 1.530 1.720 4,000 6,460 1.6150 1.573 1.481 1.628 1.399 1.573 4,374 1.4768 -1.71%
2024-05-02 0 1.750 1.720 1.880 - - 0 0 - 1.600 1.573 1.719 - - 0 - 0.00%
2024-04-30 0 1.750 1.750 1.820 1.740 1.760 124,000 216,810 1.7485 1.600 1.600 1.664 1.591 1.609 135,601 1.5989 1.16%
2024-04-29 0 1.730 1.710 1.740 1.700 1.730 11,000 18,760 1.7055 1.582 1.564 1.591 1.555 1.582 12,029 1.5595 1.76%
2024-04-26 0 1.700 1.700 1.710 1.700 1.700 36,000 61,200 1.7000 1.555 1.555 1.564 1.555 1.555 39,368 1.5546 8.97%
2024-04-25 0 1.560 1.560 1.580 1.560 1.560 39,000 60,840 1.5600 1.427 1.427 1.445 1.427 1.427 42,649 1.4265 1.30%
2024-04-24 0 1.540 1.490 1.540 1.400 1.540 148,000 212,430 1.4353 1.408 1.363 1.408 1.280 1.408 161,846 1.3125 -1.28%
2024-04-23 0 1.560 1.560 1.590 1.560 1.560 54,000 84,240 1.5600 1.427 1.427 1.454 1.427 1.427 59,052 1.4265 -3.70%
2024-04-22 0 1.620 1.620 1.710 1.550 1.610 137,000 216,740 1.5820 1.481 1.481 1.564 1.417 1.472 149,817 1.4467 -2.41%
2024-04-19 0 1.660 1.660 1.700 1.660 1.660 40,000 66,400 1.6600 1.518 1.518 1.555 1.518 1.518 43,742 1.5180 0.61%
2024-04-18 0 1.650 1.650 1.700 1.600 1.650 197,000 319,010 1.6193 1.509 1.509 1.555 1.463 1.509 215,431 1.4808 3.12%
2024-04-17 0 1.600 1.600 1.730 - - 0 0 - 1.463 1.463 1.582 - - 0 - 0.00%
2024-04-16 0 1.600 1.590 1.650 1.530 1.600 268,000 419,920 1.5669 1.463 1.454 1.509 1.399 1.463 293,073 1.4328 -2.44%
2024-04-15 0 1.640 1.530 1.650 1.530 1.640 11,000 16,940 1.5400 1.500 1.399 1.509 1.399 1.500 12,029 1.4082 -2.96%
2024-04-12 0 1.690 1.510 1.690 - - 0 0 - 1.545 1.381 1.545 - - 0 - 0.00%
2024-04-11 0 1.690 1.520 1.690 1.700 1.700 1,000 1,700 1.7000 1.545 1.390 1.545 1.555 1.555 1,094 1.5546 11.92%
2024-04-10 0 1.510 1.490 1.510 1.510 1.510 29,000 43,790 1.5100 1.381 1.363 1.381 1.381 1.381 31,713 1.3808 0.00%
2024-04-09 0 1.510 1.510 1.750 1.500 1.510 24,000 36,200 1.5083 1.381 1.381 1.600 1.372 1.381 26,245 1.3793 -5.03%
2024-04-08 0 1.590 1.510 1.590 - - 0 0 - 1.454 1.381 1.454 - - 0 - 0.00%
2024-04-05 0 1.590 1.500 1.750 - - 0 0 - 1.454 1.372 1.600 - - 0 - 0.00%
2024-04-03 0 1.590 1.500 1.590 - - 0 0 - 1.454 1.372 1.454 - - 0 - -0.62%
2024-04-02 0 1.600 1.600 1.650 1.600 1.600 32,000 51,200 1.6000 1.463 1.463 1.509 1.463 1.463 34,994 1.4631 0.00%
2024-03-28 0 1.600 1.600 1.790 1.600 1.600 2,500 3,925 1.5700 1.463 1.463 1.637 1.463 1.463 2,734 1.4357 0.00%
2024-03-27 0 1.600 1.500 1.600 - - 0 0 - 1.463 1.372 1.463 - - 0 - -5.88%
2024-03-26 0 1.700 1.510 1.700 - - 0 0 - 1.555 1.381 1.555 - - 0 - -0.58%
2024-03-25 0 1.710 1.650 1.720 1.650 1.710 46,000 77,980 1.6952 1.564 1.509 1.573 1.509 1.564 50,304 1.5502 3.64%
2024-03-22 0 1.650 1.490 1.650 1.660 1.660 50,000 83,000 1.6600 1.509 1.363 1.509 1.518 1.518 54,678 1.5180 -0.60%
2024-03-21 0 1.660 1.550 1.660 1.660 1.660 4,000 6,640 1.6600 1.518 1.417 1.518 1.518 1.518 4,374 1.5180 7.10%
2024-03-20 0 1.550 1.390 1.550 1.550 1.590 681,000 1,082,470 1.5895 1.417 1.271 1.417 1.417 1.454 744,712 1.4535 -2.52%
2024-03-19 0 1.590 1.590 1.660 1.590 1.660 35,000 56,700 1.6200 1.454 1.454 1.518 1.454 1.518 38,275 1.4814 0.00%
2024-03-18 0 1.590 1.590 1.630 1.570 1.620 125,000 197,950 1.5836 1.454 1.454 1.491 1.436 1.481 136,695 1.4481 11.97%
2024-03-15 0 1.420 1.420 1.560 1.420 1.420 134,000 190,280 1.4200 1.299 1.299 1.427 1.299 1.299 146,537 1.2985 0.71%
2024-03-14 0 1.410 1.410 1.420 1.410 1.420 91,000 128,350 1.4104 1.289 1.289 1.299 1.289 1.299 99,514 1.2898 0.00%
2024-03-13 0 1.410 1.410 1.420 1.410 1.410 590,000 831,900 1.4100 1.289 1.289 1.299 1.289 1.289 645,199 1.2894 -0.70%
2024-03-12 0 1.420 1.360 1.420 1.380 1.420 31,000 43,790 1.4126 1.299 1.244 1.299 1.262 1.299 33,900 1.2917 5.19%
2024-03-11 0 1.350 1.350 1.460 1.350 1.420 19,000 26,720 1.4063 1.235 1.235 1.335 1.235 1.299 20,778 1.2860 -4.26%
2024-03-08 0 1.410 1.350 1.410 - - 0 0 - 1.289 1.235 1.289 - - 0 - 0.00%
2024-03-07 0 1.410 1.360 1.410 1.410 1.410 41,000 57,810 1.4100 1.289 1.244 1.289 1.289 1.289 44,836 1.2894 0.00%
2024-03-06 0 1.410 1.410 1.480 1.400 1.400 30,000 42,000 1.4000 1.289 1.289 1.353 1.280 1.280 32,807 1.2802 0.71%
2024-03-05 0 1.400 1.400 1.430 1.400 1.460 69,000 98,270 1.4242 1.280 1.280 1.308 1.280 1.335 75,455 1.3024 -7.89%
2024-03-04 0 1.520 1.450 1.520 1.520 1.520 2,000 3,040 1.5200 1.390 1.326 1.390 1.390 1.390 2,187 1.3900 1.33%
2024-03-01 0 1.500 1.500 1.530 1.500 1.530 40,000 60,320 1.5080 1.372 1.372 1.399 1.372 1.399 43,742 1.3790 -1.96%
2024-02-29 0 1.530 1.510 1.560 1.530 1.530 15,000 22,950 1.5300 1.399 1.381 1.427 1.399 1.399 16,403 1.3991 -1.92%
2024-02-28 0 1.560 1.540 1.560 1.570 1.570 1,000 1,570 1.5700 1.427 1.408 1.427 1.436 1.436 1,094 1.4357 -0.64%
2024-02-27 0 1.570 1.530 1.580 1.560 1.570 12,000 18,790 1.5658 1.436 1.399 1.445 1.427 1.436 13,123 1.4319 0.00%
2024-02-26 0 1.570 1.530 1.600 1.570 1.570 12,000 18,840 1.5700 1.436 1.399 1.463 1.436 1.436 13,123 1.4357 -1.87%
2024-02-23 0 1.600 1.530 1.610 1.550 1.600 4,000 6,290 1.5725 1.463 1.399 1.472 1.417 1.463 4,374 1.4380 -1.23%
2024-02-22 0 1.620 1.550 1.630 1.620 1.620 17,000 27,540 1.6200 1.481 1.417 1.491 1.481 1.481 18,590 1.4814 0.62%
2024-02-21 0 1.610 1.570 1.620 1.550 1.610 69,000 110,340 1.5991 1.472 1.436 1.481 1.417 1.472 75,455 1.4623 -1.23%
2024-02-20 0 1.630 1.560 1.630 1.630 1.630 24,000 39,120 1.6300 1.491 1.427 1.491 1.491 1.491 26,245 1.4905 0.00%
2024-02-19 0 1.630 1.560 1.700 1.630 1.630 20,000 32,600 1.6300 1.491 1.427 1.555 1.491 1.491 21,871 1.4905 -1.21%
2024-02-16 0 1.650 1.660 1.750 - - 0 0 - 1.509 1.518 1.600 - - 0 - 0.61%
2024-02-15 0 1.640 1.660 1.750 1.640 1.640 4,000 6,560 1.6400 1.500 1.518 1.600 1.500 1.500 4,374 1.4997 1.86%
2024-02-14 0 1.610 1.610 1.690 1.610 1.650 7,000 11,310 1.6157 1.472 1.472 1.545 1.472 1.509 7,655 1.4775 0.62%
2024-02-09 0 1.600 1.550 1.630 - - 0 0 - 1.463 1.417 1.491 - - 0 - 0.00%
2024-02-08 0 1.600 1.550 1.600 1.590 1.600 16,000 25,510 1.5944 1.463 1.417 1.463 1.454 1.463 17,497 1.4580 -0.62%
2024-02-07 0 1.610 1.600 1.640 1.600 1.650 9,000 14,720 1.6356 1.472 1.463 1.500 1.463 1.509 9,842 1.4956 -2.42%
2024-02-06 0 1.650 1.550 1.640 1.600 1.660 80,000 129,120 1.6140 1.509 1.417 1.500 1.463 1.518 87,485 1.4759 0.00%
2024-02-05 0 1.650 1.600 1.690 1.650 1.670 2,000 3,320 1.6600 1.509 1.463 1.545 1.509 1.527 2,187 1.5180 -4.62%
2024-02-02 0 1.730 1.660 1.700 1.690 1.750 29,000 49,220 1.6972 1.582 1.518 1.555 1.545 1.600 31,713 1.5520 -2.26%
2024-02-01 0 1.770 1.710 1.770 1.670 1.770 140,000 239,540 1.7110 1.619 1.564 1.619 1.527 1.619 153,098 1.5646 0.00%
2024-01-31 0 1.770 1.650 1.760 1.650 1.770 84,000 142,230 1.6932 1.619 1.509 1.609 1.509 1.619 91,859 1.5484 -0.56%
2024-01-30 0 1.780 1.690 1.780 1.710 1.780 27,000 47,230 1.7493 1.628 1.545 1.628 1.564 1.628 29,526 1.5996 0.00%
2024-01-29 0 1.780 1.710 1.780 1.710 1.780 13,000 23,000 1.7692 1.628 1.564 1.628 1.564 1.628 14,216 1.6179 -0.56%
2024-01-26 0 1.790 1.680 1.790 1.700 1.790 55,000 94,470 1.7176 1.637 1.536 1.637 1.555 1.637 60,146 1.5707 -0.56%
2024-01-25 0 1.800 1.700 1.800 1.770 1.800 11,000 19,500 1.7727 1.646 1.555 1.646 1.619 1.646 12,029 1.6211 1.12%
2024-01-24 0 1.780 1.700 1.800 1.730 1.800 60,000 104,750 1.7458 1.628 1.555 1.646 1.582 1.646 65,613 1.5965 -1.11%
2024-01-23 0 1.800 1.740 1.800 1.810 1.810 10,000 18,100 1.8100 1.646 1.591 1.646 1.655 1.655 10,936 1.6551 -1.10%
2024-01-22 0 1.820 1.730 1.820 - - 0 0 - 1.664 1.582 1.664 - - 0 - -0.55%
2024-01-19 0 1.830 1.710 1.880 1.830 1.830 10,000 18,300 1.8300 1.673 1.564 1.719 1.673 1.673 10,936 1.6734 -3.68%
2024-01-18 0 1.900 1.700 1.900 1.770 1.900 41,000 74,000 1.8049 1.737 1.555 1.737 1.619 1.737 44,836 1.6505 3.26%
2024-01-17 0 1.840 1.730 2.010 1.730 2.000 25,000 44,570 1.7828 1.683 1.582 1.838 1.582 1.829 27,339 1.6303 0.00%
2024-01-16 0 1.840 1.730 1.840 1.720 2.110 44,000 79,980 1.8177 1.683 1.582 1.683 1.573 1.929 48,117 1.6622 -0.54%
2024-01-15 0 1.850 1.760 1.850 1.740 1.850 25,000 45,060 1.8024 1.692 1.609 1.692 1.591 1.692 27,339 1.6482 -8.87%
2024-01-12 0 2.030 1.840 2.030 1.670 2.030 100,000 177,350 1.7735 1.856 1.683 1.856 1.527 1.856 109,356 1.6218 14.69%
2024-01-11 0 1.770 1.720 1.770 1.770 1.770 21,000 37,170 1.7700 1.619 1.573 1.619 1.619 1.619 22,965 1.6186 0.00%
2024-01-10 0 1.770 1.770 1.790 1.700 1.820 153,000 269,860 1.7638 1.619 1.619 1.637 1.555 1.664 167,314 1.6129 -9.69%
2024-01-09 0 1.960 1.800 2.030 - - 0 0 - 1.792 1.646 1.856 - - 0 - 0.00%
2024-01-08 0 1.960 1.960 1.970 - - 0 0 - 1.792 1.792 1.801 - - 0 - 3.16%
2024-01-05 0 1.900 1.900 1.950 1.790 1.800 15,000 26,890 1.7927 1.737 1.737 1.783 1.637 1.646 16,403 1.6393 -5.00%
2024-01-04 0 2.000 2.000 2.030 - - 0 0 - 1.829 1.829 1.856 - - 0 - 1.52%
2024-01-03 0 1.970 1.880 1.970 1.880 1.970 52,000 98,680 1.8977 1.801 1.719 1.801 1.719 1.801 56,865 1.7353 -10.45%
2024-01-02 0 2.200 1.870 2.250 - - 0 0 - 2.012 1.710 2.058 - - 0 - 0.00%
2023-12-29 0 2.200 1.950 2.270 - - 0 0 - 2.012 1.783 2.076 - - 0 - 0.00%
2023-12-28 0 2.200 1.920 2.270 - - 0 0 - 2.012 1.756 2.076 - - 0 - 0.00%
2023-12-27 0 2.200 1.870 2.270 - - 0 0 - 2.012 1.710 2.076 - - 0 - 0.00%
2023-12-22 0 2.200 1.930 2.270 - - 0 0 - 2.012 1.765 2.076 - - 0 - 0.00%
2023-12-21 0 2.200 1.950 2.200 2.200 2.200 1,000 2,200 2.2000 2.012 1.783 2.012 2.012 2.012 1,094 2.0118 6.28%
2023-12-20 0 2.070 1.820 2.270 - - 0 0 - 1.893 1.664 2.076 - - 0 - 0.00%
2023-12-19 0 2.070 1.760 2.250 - - 0 0 - 1.893 1.609 2.058 - - 0 - 0.00%
2023-12-18 0 2.070 1.770 2.260 - - 0 0 - 1.893 1.619 2.067 - - 0 - 0.00%
2023-12-15 0 2.070 1.750 2.070 2.070 2.070 2,000 4,140 2.0700 1.893 1.600 1.893 1.893 1.893 2,187 1.8929 1.47%
2023-12-14 0 2.040 1.750 2.070 - - 0 0 - 1.865 1.600 1.893 - - 0 - 0.00%
2023-12-13 0 2.040 1.740 2.070 - - 0 0 - 1.865 1.591 1.893 - - 0 - 0.00%
2023-12-12 0 2.040 1.760 2.070 - - 0 0 - 1.865 1.609 1.893 - - 0 - 0.00%
2023-12-11 0 2.040 1.760 2.040 - - 0 0 - 1.865 1.609 1.865 - - 0 - 0.00%
2023-12-08 0 2.040 1.880 2.040 - - 0 0 - 1.865 1.719 1.865 - - 0 - 0.00%
2023-12-07 0 2.040 1.760 2.040 - - 0 0 - 1.865 1.609 1.865 - - 0 - 0.00%
2023-12-06 0 2.040 1.760 2.040 - - 0 0 - 1.865 1.609 1.865 - - 0 - 0.00%
2023-12-05 0 2.040 1.770 2.040 - - 0 0 - 1.865 1.619 1.865 - - 0 - 0.00%
2023-12-04 0 2.040 1.760 2.040 - - 0 0 - 1.865 1.609 1.865 - - 0 - 0.00%
2023-12-01 0 2.040 2.040 2.050 - - 0 0 - 1.865 1.865 1.875 - - 0 - 9.09%
2023-11-30 0 1.870 1.760 1.870 - - 0 0 - 1.710 1.609 1.710 - - 0 - 0.00%
2023-11-29 0 1.870 1.760 2.050 - - 0 0 - 1.710 1.609 1.875 - - 0 - 0.00%
2023-11-28 0 1.870 1.770 2.050 - - 0 0 - 1.710 1.619 1.875 - - 0 - 0.00%
2023-11-27 0 1.870 1.770 2.050 - - 0 0 - 1.710 1.619 1.875 - - 0 - 0.00%
2023-11-24 0 1.870 1.770 2.050 - - 0 0 - 1.710 1.619 1.875 - - 0 - 0.00%
2023-11-23 0 1.870 1.870 2.050 - - 0 0 - 1.710 1.710 1.875 - - 0 - 0.00%
2023-11-22 0 1.870 1.770 2.050 - - 0 0 - 1.710 1.619 1.875 - - 0 - 0.00%
2023-11-21 0 1.870 1.810 2.000 1.780 1.990 7,000 13,720 1.9600 1.710 1.655 1.829 1.628 1.820 7,655 1.7923 -6.50%
2023-11-20 0 2.000 1.760 2.000 - - 0 0 - 1.829 1.609 1.829 - - 0 - 0.00%
2023-11-17 0 2.000 1.810 2.070 - - 0 0 - 1.829 1.655 1.893 - - 0 - 0.00%
2023-11-16 0 2.000 1.790 2.070 - - 0 0 - 1.829 1.637 1.893 - - 0 - 0.00%
2023-11-15 0 2.000 1.800 2.070 - - 0 0 - 1.829 1.646 1.893 - - 0 - 0.00%
2023-11-14 0 2.000 2.000 2.070 - - 8,000 16,000 2.0000 1.829 1.829 1.893 - - 8,748 1.8289 0.00%
2023-11-13 0 2.000 1.990 2.180 1.990 2.020 39,000 78,060 2.0015 1.829 1.820 1.993 1.820 1.847 42,649 1.8303 5.26%
2023-11-10 0 1.900 1.820 2.000 1.890 1.900 5,000 9,490 1.8980 1.737 1.664 1.829 1.728 1.737 5,468 1.7356 8.57%
2023-11-09 0 1.750 1.830 1.890 1.750 1.750 27,000 47,250 1.7500 1.600 1.673 1.728 1.600 1.600 29,526 1.6003 -11.62%
2023-11-08 0 1.980 1.760 1.980 - - 0 0 - 1.811 1.609 1.811 - - 0 - 0.00%
2023-11-07 0 1.980 1.820 1.890 1.710 1.980 26,000 47,660 1.8331 1.811 1.664 1.728 1.564 1.811 28,432 1.6763 1.54%
2023-11-06 0 1.950 1.900 2.080 1.950 1.950 1,000 1,950 1.9500 1.783 1.737 1.902 1.783 1.783 1,094 1.7832 -2.50%
2023-11-03 0 2.000 1.880 2.000 - - 0 0 - 1.829 1.719 1.829 - - 0 - 0.00%
2023-11-02 0 2.000 1.880 2.080 - - 0 0 - 1.829 1.719 1.902 - - 0 - 0.00%
2023-11-01 0 2.000 1.860 2.080 - - 0 0 - 1.829 1.701 1.902 - - 0 - 0.00%
2023-10-31 0 2.000 1.860 2.090 - - 0 0 - 1.829 1.701 1.911 - - 0 - 0.00%
2023-10-30 0 2.000 1.880 2.000 - - 0 0 - 1.829 1.719 1.829 - - 0 - 0.00%
2023-10-27 0 2.000 1.900 2.100 - - 0 0 - 1.829 1.737 1.920 - - 0 - 0.00%
2023-10-26 0 2.000 1.900 2.100 - - 0 0 - 1.829 1.737 1.920 - - 0 - 0.00%
2023-10-25 0 2.000 1.900 2.110 - - 0 0 - 1.829 1.737 1.929 - - 0 - 0.00%
2023-10-24 0 2.000 2.000 2.100 - - 0 0 - 1.829 1.829 1.920 - - 0 - 0.00%
2023-10-20 0 2.000 2.000 2.100 - - 0 0 - 1.829 1.829 1.920 - - 0 - 0.00%
2023-10-19 0 2.000 1.900 2.100 - - 0 0 - 1.829 1.737 1.920 - - 0 - 0.00%
2023-10-18 0 2.000 1.900 2.100 - - 0 0 - 1.829 1.737 1.920 - - 0 - 0.00%
2023-10-17 0 2.000 2.000 2.100 - - 0 0 - 1.829 1.829 1.920 - - 0 - 0.00%
2023-10-16 0 2.000 1.860 2.050 1.860 2.000 2,000 3,860 1.9300 1.829 1.701 1.875 1.701 1.829 2,187 1.7649 -2.44%
2023-10-13 0 2.050 1.860 2.080 - - 0 0 - 1.875 1.701 1.902 - - 0 - 0.00%
2023-10-12 0 2.050 1.850 2.080 - - 0 0 - 1.875 1.692 1.902 - - 0 - 0.00%
2023-10-11 0 2.050 1.850 2.080 - - 0 0 - 1.875 1.692 1.902 - - 0 - 0.00%
2023-10-10 0 2.050 1.850 2.080 - - 0 0 - 1.875 1.692 1.902 - - 0 - 0.00%
2023-10-09 0 2.050 1.860 2.080 - - 0 0 - 1.875 1.701 1.902 - - 0 - 0.00%
2023-10-06 0 2.050 1.860 2.100 - - 0 0 - 1.875 1.701 1.920 - - 0 - 0.00%
2023-10-05 0 2.050 1.860 2.100 - - 0 0 - 1.875 1.701 1.920 - - 0 - 0.00%
2023-10-04 0 2.050 1.860 2.120 - - 0 0 - 1.875 1.701 1.939 - - 0 - 0.00%
2023-10-03 0 2.050 1.910 2.160 2.050 2.050 1,000 2,050 2.0500 1.875 1.747 1.975 1.875 1.875 1,094 1.8746 7.89%
2023-09-29 0 1.900 1.890 2.060 1.900 2.070 2,000 3,970 1.9850 1.737 1.728 1.884 1.737 1.893 2,187 1.8152 0.53%
2023-09-28 0 1.890 1.890 2.090 - - 0 0 - 1.728 1.728 1.911 - - 0 - 0.00%
2023-09-27 0 1.890 1.890 2.120 1.850 1.900 73,000 137,800 1.8877 1.728 1.728 1.939 1.692 1.737 79,830 1.7262 -5.50%
2023-09-26 0 2.000 1.850 2.060 2.000 2.010 5,000 10,010 2.0020 1.829 1.692 1.884 1.829 1.838 5,468 1.8307 -3.38%
2023-09-25 0 2.070 2.010 2.110 - - 0 0 - 1.893 1.838 1.929 - - 0 - 0.00%
2023-09-22 0 2.070 2.010 2.070 - - 6,000 12,420 2.0700 1.893 1.838 1.893 - - 6,561 1.8929 0.00%
2023-09-21 0 2.070 2.050 2.160 - - 0 0 - 1.893 1.875 1.975 - - 0 - 0.00%
2023-09-20 0 2.070 2.050 2.160 - - 0 0 - 1.893 1.875 1.975 - - 0 - 0.00%
2023-09-19 0 2.070 2.050 2.160 2.070 2.070 1,000 2,070 2.0700 1.893 1.875 1.975 1.893 1.893 1,094 1.8929 0.49%
2023-09-18 0 2.060 2.050 2.150 - - 0 0 - 1.884 1.875 1.966 - - 0 - 0.00%
2023-09-15 0 2.060 2.050 2.150 - - 0 0 - 1.884 1.875 1.966 - - 0 - 0.00%
2023-09-14 0 2.060 2.050 2.150 - - 0 0 - 1.884 1.875 1.966 - - 0 - 0.00%
2023-09-13 0 2.060 2.060 2.160 2.050 2.060 2,000 4,110 2.0550 1.884 1.884 1.975 1.875 1.884 2,187 1.8792 -4.63%
2023-09-12 0 2.160 2.040 2.160 - - 0 0 - 1.975 1.865 1.975 - - 0 - 0.00%
2023-09-11 0 2.160 2.040 2.260 - - 0 0 - 1.975 1.865 2.067 - - 0 - 0.00%
2023-09-07 0 2.160 2.040 2.260 - - 0 0 - 1.975 1.865 2.067 - - 0 - 0.00%
2023-09-06 0 2.160 2.040 2.260 - - 0 0 - 1.975 1.865 2.067 - - 0 - 0.00%
2023-09-05 0 2.160 2.160 2.250 - - 0 0 - 1.975 1.975 2.058 - - 0 - 0.00%
2023-09-04 0 2.160 2.160 2.230 - - 0 0 - 1.975 1.975 2.039 - - 0 - 2.37%
2023-08-31 0 2.110 2.050 2.230 2.110 2.110 2,000 4,220 2.1100 1.929 1.875 2.039 1.929 1.929 2,187 1.9295 -0.47%
2023-08-30 0 2.120 2.020 2.180 - - 0 0 - 1.939 1.847 1.993 - - 0 - 0.00%
2023-08-29 0 2.120 2.020 2.180 - - 0 0 - 1.939 1.847 1.993 - - 0 - 0.00%
2023-08-28 0 2.120 2.020 2.180 - - 0 0 - 1.939 1.847 1.993 - - 0 - 0.00%
2023-08-25 0 2.120 2.020 2.260 - - 0 0 - 1.939 1.847 2.067 - - 0 - 0.00%
2023-08-24 0 2.120 2.120 2.260 2.120 2.120 8,000 16,960 2.1200 1.939 1.939 2.067 1.939 1.939 8,748 1.9386 -4.50%
2023-08-23 0 2.220 2.010 2.270 - - 0 0 - 2.030 1.838 2.076 - - 0 - 0.00%
2023-08-22 0 2.220 2.020 2.270 - - 0 0 - 2.030 1.847 2.076 - - 0 - 0.00%
2023-08-21 0 2.220 2.080 2.300 - - 0 0 - 2.030 1.902 2.103 - - 0 - 0.00%
2023-08-18 0 2.220 2.220 2.300 2.220 2.240 3,000 6,680 2.2267 2.030 2.030 2.103 2.030 2.048 3,281 2.0362 -5.93%
2023-08-17 0 2.360 2.220 2.470 - - 0 0 - 2.158 2.030 2.259 - - 0 - 0.00%
2023-08-16 0 2.360 2.220 2.470 - - 0 0 - 2.158 2.030 2.259 - - 0 - 0.00%
2023-08-15 0 2.360 2.220 2.370 - - 0 0 - 2.158 2.030 2.167 - - 0 - -0.84%
2023-08-14 0 2.380 2.240 2.410 - - 0 0 - 2.176 2.048 2.204 - - 0 - 0.00%
2023-08-11 0 2.380 2.220 2.450 - - 0 0 - 2.176 2.030 2.240 - - 0 - 0.00%
2023-08-10 0 2.380 2.210 2.410 2.200 2.380 60,000 134,550 2.2425 2.176 2.021 2.204 2.012 2.176 65,613 2.0506 -4.42%
2023-08-09 0 2.490 2.400 2.490 2.220 2.500 23,000 54,710 2.3787 2.277 2.195 2.277 2.030 2.286 25,152 2.1752 13.18%
2023-08-08 0 2.200 2.180 2.200 2.200 2.200 1,000 2,200 2.2000 2.012 1.993 2.012 2.012 2.012 1,094 2.0118 -3.08%
2023-08-07 0 2.270 2.180 2.270 - - 0 0 - 2.076 1.993 2.076 - - 0 - -0.87%
2023-08-04 0 2.290 2.190 2.400 - - 0 0 - 2.094 2.003 2.195 - - 0 - 0.00%
2023-08-03 0 2.290 2.180 2.400 - - 0 0 - 2.094 1.993 2.195 - - 0 - 0.00%
2023-08-02 0 2.290 2.180 2.400 2.290 2.290 1,000 2,290 2.2900 2.094 1.993 2.195 2.094 2.094 1,094 2.0941 3.62%
2023-08-01 0 2.210 2.210 2.290 2.150 2.280 22,000 48,320 2.1964 2.021 2.021 2.094 1.966 2.085 24,058 2.0085 -7.92%
2023-07-31 0 2.400 2.340 2.400 2.340 2.400 26,000 60,900 2.3423 2.195 2.140 2.195 2.140 2.195 28,432 2.1419 2.13%
2023-07-28 0 2.350 2.210 2.400 2.220 2.400 6,000 13,960 2.3267 2.149 2.021 2.195 2.030 2.195 6,561 2.1276 0.00%
2023-07-27 0 2.350 2.120 2.350 - - 0 0 - 2.149 1.939 2.149 - - 0 - 0.00%
2023-07-26 0 2.350 2.070 2.400 - - 0 0 - 2.149 1.893 2.195 - - 0 - 0.00%
2023-07-25 0 2.350 2.120 2.400 2.350 2.350 6,000 14,090 2.3483 2.149 1.939 2.195 2.149 2.149 6,561 2.1474 0.86%
2023-07-24 0 2.330 2.120 2.350 - - 0 0 - 2.131 1.939 2.149 - - 0 - 0.00%
2023-07-21 0 2.330 2.170 2.340 2.320 2.340 19,000 44,250 2.3289 2.131 1.984 2.140 2.122 2.140 20,778 2.1297 -0.43%
2023-07-20 0 2.340 2.220 2.400 2.230 2.390 15,000 33,720 2.2480 2.140 2.030 2.195 2.039 2.186 16,403 2.0557 7.34%
2023-07-19 0 2.180 2.180 2.400 2.170 2.400 5,000 11,540 2.3080 1.993 1.993 2.195 1.984 2.195 5,468 2.1105 -5.22%
2023-07-18 0 2.300 2.120 2.300 - - 0 0 - 2.103 1.939 2.103 - - 0 - -0.86%
2023-07-14 0 2.320 2.090 2.360 2.220 2.360 3,000 6,900 2.3000 2.122 1.911 2.158 2.030 2.158 3,281 2.1032 -2.52%
2023-07-13 0 2.380 2.080 2.380 2.380 2.380 1,000 2,380 2.3800 2.176 1.902 2.176 2.176 2.176 1,094 2.1764 0.42%
2023-07-12 0 2.370 2.050 2.370 - - 0 0 - 2.167 1.875 2.167 - - 0 - -0.42%
2023-07-11 0 2.380 2.090 2.380 - - 0 0 - 2.176 1.911 2.176 - - 0 - -0.42%
2023-07-10 0 2.390 2.120 2.390 - - 0 0 - 2.186 1.939 2.186 - - 0 - -0.42%
2023-07-07 0 2.400 2.200 2.420 2.290 2.400 2,000 4,690 2.3450 2.195 2.012 2.213 2.094 2.195 2,187 2.1444 4.80%
2023-07-06 0 2.290 2.210 2.300 2.200 2.290 2,000 4,490 2.2450 2.094 2.021 2.103 2.012 2.094 2,187 2.0529 -1.72%
2023-07-05 0 2.330 2.200 2.330 2.170 2.330 14,000 30,880 2.2057 2.131 2.012 2.131 1.984 2.131 15,310 2.0170 8.37%
2023-07-04 0 2.150 2.060 2.180 2.000 2.150 22,000 45,990 2.0905 1.966 1.884 1.993 1.829 1.966 24,058 1.9116 -2.27%
2023-07-03 0 2.200 2.120 2.230 2.000 2.200 28,000 56,740 2.0264 2.012 1.939 2.039 1.829 2.012 30,620 1.8531 -5.58%
2023-06-30 0 2.330 2.220 2.330 - - 0 0 - 2.131 2.030 2.131 - - 0 - 0.00%
2023-06-29 0 2.330 2.220 2.330 - - 0 0 - 2.131 2.030 2.131 - - 0 - 0.00%
2023-06-28 0 2.330 2.230 2.330 - - 0 0 - 2.131 2.039 2.131 - - 0 - 0.00%
2023-06-27 0 2.330 2.220 2.330 2.330 2.330 1,000 2,330 2.3300 2.131 2.030 2.131 2.131 2.131 1,094 2.1307 0.43%
2023-06-26 0 2.320 2.220 2.330 2.220 2.320 3,000 6,860 2.2867 2.122 2.030 2.131 2.030 2.122 3,281 2.0910 2.20%
2023-06-23 0 2.270 2.100 2.280 2.270 2.270 1,000 2,270 2.2700 2.076 1.920 2.085 2.076 2.076 1,094 2.0758 0.67%
2023-06-21 0 2.370 2.290 2.370 2.240 2.370 31,000 72,960 2.3535 2.062 1.992 2.062 1.949 2.062 35,629 2.0478 -3.27%
2023-06-20 0 2.450 2.360 2.680 - - 0 0 - 2.132 2.053 2.332 - - 0 - 0.00%
2023-06-19 0 2.450 2.350 2.680 - - 0 0 - 2.132 2.045 2.332 - - 0 - 0.00%
2023-06-16 0 2.450 2.360 2.620 - - 0 0 - 2.132 2.053 2.280 - - 0 - 0.00%
2023-06-15 0 2.450 2.380 2.680 - - 0 0 - 2.132 2.071 2.332 - - 0 - 0.00%
2023-06-14 0 2.450 2.350 2.670 - - 0 0 - 2.132 2.045 2.323 - - 0 - 0.00%
2023-06-13 0 2.450 2.350 2.680 - - 0 0 - 2.132 2.045 2.332 - - 0 - 0.00%
2023-06-12 0 2.450 2.350 2.450 - - 0 0 - 2.132 2.045 2.132 - - 0 - 0.00%
2023-06-09 0 2.450 2.350 2.620 - - 0 0 - 2.132 2.045 2.280 - - 0 - 0.00%
2023-06-08 0 2.450 2.350 2.620 - - 0 0 - 2.132 2.045 2.280 - - 0 - 0.00%
2023-06-07 0 2.450 2.350 2.620 - - 0 0 - 2.132 2.045 2.280 - - 0 - 0.00%
2023-06-06 0 2.450 2.350 2.620 - - 0 0 - 2.132 2.045 2.280 - - 0 - 0.00%
2023-06-05 0 2.450 2.350 2.680 - - 0 0 - 2.132 2.045 2.332 - - 0 - 0.00%
2023-06-02 0 2.450 2.350 2.680 - - 0 0 - 2.132 2.045 2.332 - - 0 - 0.00%
2023-06-01 0 2.450 2.350 2.680 - - 0 0 - 2.132 2.045 2.332 - - 0 - 0.00%
2023-05-31 0 2.450 2.350 2.680 - - 0 0 - 2.132 2.045 2.332 - - 0 - 0.00%
2023-05-30 0 2.450 2.350 2.450 - - 0 0 - 2.132 2.045 2.132 - - 0 - 0.00%
2023-05-29 0 2.450 2.350 2.450 2.350 2.450 5,000 12,130 2.4260 2.132 2.045 2.132 2.045 2.132 5,747 2.1108 0.00%
2023-05-25 0 2.450 2.350 2.680 - - 0 0 - 2.132 2.045 2.332 - - 0 - 0.00%
2023-05-24 0 2.450 2.350 2.450 2.450 2.450 1,000 2,450 2.4500 2.132 2.045 2.132 2.132 2.132 1,149 2.1317 0.00%
2023-05-23 0 2.450 2.350 2.450 - - 0 0 - 2.132 2.045 2.132 - - 0 - 0.00%
2023-05-22 0 2.450 2.360 2.570 - - 0 0 - 2.132 2.053 2.236 - - 0 - 0.00%
2023-05-19 0 2.450 2.360 2.450 - - 0 0 - 2.132 2.053 2.132 - - 0 - 0.00%
2023-05-18 0 2.450 2.360 2.650 - - 0 0 - 2.132 2.053 2.306 - - 0 - 0.00%
2023-05-17 0 2.450 2.360 2.450 - - 0 0 - 2.132 2.053 2.132 - - 0 - -0.41%
2023-05-16 0 2.460 2.380 2.450 2.430 2.460 4,000 9,750 2.4375 2.140 2.071 2.132 2.114 2.140 4,597 2.1208 -8.21%
2023-05-15 0 2.680 2.380 2.680 2.380 2.680 11,000 27,020 2.4564 2.332 2.071 2.332 2.071 2.332 12,643 2.1372 9.39%
2023-05-12 0 2.450 2.380 2.450 - - 0 0 - 2.132 2.071 2.132 - - 0 - 0.00%
2023-05-11 0 2.450 2.380 2.450 - - 0 0 - 2.132 2.071 2.132 - - 0 - 0.00%
2023-05-10 0 2.450 2.370 2.450 - - 0 0 - 2.132 2.062 2.132 - - 0 - 0.00%
2023-05-09 0 2.450 2.370 2.450 - - 0 0 - 2.132 2.062 2.132 - - 0 - 0.00%
2023-05-08 0 2.450 2.350 2.450 2.360 2.450 8,000 19,460 2.4325 2.132 2.045 2.132 2.053 2.132 9,195 2.1164 0.00%
2023-05-05 0 2.450 2.330 2.450 2.350 2.450 14,000 34,170 2.4407 2.132 2.027 2.132 2.045 2.132 16,091 2.1236 0.00%
2023-05-04 0 2.450 2.330 2.460 - - 0 0 - 2.132 2.027 2.140 - - 0 - 0.00%
2023-05-03 0 2.450 2.330 2.450 - - 0 0 - 2.132 2.027 2.132 - - 0 - 0.00%
2023-05-02 0 2.450 2.330 2.470 2.400 2.450 16,000 38,500 2.4063 2.132 2.027 2.149 2.088 2.132 18,389 2.0936 0.00%
2023-04-28 0 2.450 2.330 2.450 - - 0 0 - 2.132 2.027 2.132 - - 0 - -0.41%
2023-04-27 0 2.460 2.330 2.460 2.400 2.460 15,000 36,060 2.4040 2.140 2.027 2.140 2.088 2.140 17,240 2.0917 0.41%
2023-04-26 0 2.450 2.450 2.680 2.450 2.450 11,000 26,950 2.4500 2.132 2.132 2.332 2.132 2.132 12,643 2.1317 0.00%
2023-04-25 0 2.450 2.390 2.450 2.320 2.450 27,000 64,550 2.3907 2.132 2.079 2.132 2.019 2.132 31,032 2.0801 -2.00%
2023-04-24 0 2.500 2.350 2.650 - - 0 0 - 2.175 2.045 2.306 - - 0 - 0.00%
2023-04-21 0 2.500 2.320 2.600 - - 0 0 - 2.175 2.019 2.262 - - 0 - 0.00%
2023-04-20 0 2.500 2.400 2.500 2.500 2.500 1,000 2,500 2.5000 2.175 2.088 2.175 2.175 2.175 1,149 2.1752 0.00%
2023-04-19 0 2.500 2.320 2.600 - - 0 0 - 2.175 2.019 2.262 - - 0 - 0.00%
2023-04-18 0 2.500 2.300 2.500 - - 0 0 - 2.175 2.001 2.175 - - 0 - -2.72%
2023-04-17 0 2.570 2.300 2.570 - - 0 0 - 2.236 2.001 2.236 - - 0 - -1.15%
2023-04-14 0 2.600 2.360 2.600 2.310 2.650 16,000 40,390 2.5244 2.262 2.053 2.262 2.010 2.306 18,389 2.1964 5.69%
2023-04-13 0 2.460 2.380 2.460 2.460 2.460 6,000 14,760 2.4600 2.140 2.071 2.140 2.140 2.140 6,896 2.1404 -0.40%
2023-04-12 0 2.470 2.340 2.660 - - 0 0 - 2.149 2.036 2.314 - - 0 - 0.00%
2023-04-11 0 2.470 2.340 2.500 - - 0 0 - 2.149 2.036 2.175 - - 0 - 0.00%
2023-04-06 0 2.470 2.340 2.680 - - 0 0 - 2.149 2.036 2.332 - - 0 - 0.00%
2023-04-04 0 2.470 2.340 2.500 - - 0 0 - 2.149 2.036 2.175 - - 0 - 0.00%
2023-04-03 0 2.470 2.340 2.500 - - 0 0 - 2.149 2.036 2.175 - - 0 - 0.00%
2023-03-31 0 2.470 2.340 2.680 - - 0 0 - 2.149 2.036 2.332 - - 0 - 0.00%
2023-03-30 0 2.470 2.340 2.680 - - 0 0 - 2.149 2.036 2.332 - - 0 - 0.00%
2023-03-29 0 2.470 2.340 2.470 - - 0 0 - 2.149 2.036 2.149 - - 0 - 0.00%
2023-03-28 0 2.470 2.340 2.470 - - 0 0 - 2.149 2.036 2.149 - - 0 - 0.00%
2023-03-27 0 2.470 2.340 2.700 - - 0 0 - 2.149 2.036 2.349 - - 0 - 0.00%
2023-03-24 0 2.470 2.340 2.470 2.470 2.470 1,000 2,470 2.4700 2.149 2.036 2.149 2.149 2.149 1,149 2.1491 1.65%
2023-03-23 0 2.430 2.340 2.430 2.440 2.440 2,000 4,880 2.4400 2.114 2.036 2.114 2.123 2.123 2,299 2.1230 -0.82%
2023-03-22 0 2.450 2.330 2.450 - - 0 0 - 2.132 2.027 2.132 - - 0 - -0.41%
2023-03-21 0 2.460 2.330 2.460 - - 0 0 - 2.140 2.027 2.140 - - 0 - 0.00%
2023-03-20 0 2.460 2.330 2.470 2.360 2.460 7,000 16,640 2.3771 2.140 2.027 2.149 2.053 2.140 8,045 2.0683 -0.81%
2023-03-17 0 2.480 2.480 2.600 2.300 2.420 92,000 216,920 2.3578 2.158 2.158 2.262 2.001 2.106 105,738 2.0515 0.00%
2023-03-16 0 2.480 2.350 2.490 2.260 2.480 8,000 19,080 2.3850 2.158 2.045 2.166 1.966 2.158 9,195 2.0751 -0.40%
2023-03-15 0 2.490 2.490 2.690 - - 0 0 - 2.166 2.166 2.340 - - 0 - 0.81%
2023-03-14 0 2.470 2.340 2.470 2.330 2.490 5,000 12,270 2.4540 2.149 2.036 2.149 2.027 2.166 5,747 2.1352 -0.40%
2023-03-13 0 2.480 2.310 2.500 2.480 2.480 4,000 9,920 2.4800 2.158 2.010 2.175 2.158 2.158 4,597 2.1578 0.00%
2023-03-10 0 2.480 2.310 2.480 - - 0 0 - 2.158 2.010 2.158 - - 0 - 0.00%
2023-03-09 0 2.480 2.310 2.480 - - 0 0 - 2.158 2.010 2.158 - - 0 - 0.00%
2023-03-08 0 2.480 2.380 2.480 2.320 2.480 5,000 11,940 2.3880 2.158 2.071 2.158 2.019 2.158 5,747 2.0777 -0.40%
2023-03-07 0 2.490 2.410 2.500 2.490 2.500 50,000 124,510 2.4902 2.166 2.097 2.175 2.166 2.175 57,467 2.1667 -7.78%
2023-03-06 0 2.700 2.480 2.700 2.350 2.700 11,000 26,550 2.4136 2.349 2.158 2.349 2.045 2.349 12,643 2.1000 10.20%
2023-03-03 0 2.450 2.310 2.500 2.360 2.450 7,000 16,770 2.3957 2.132 2.010 2.175 2.053 2.132 8,045 2.0844 3.38%
2023-03-02 0 2.370 2.230 2.280 2.210 2.500 13,000 30,080 2.3138 2.062 1.940 1.984 1.923 2.175 14,941 2.0132 -0.42%
2023-03-01 0 2.380 2.350 2.400 2.200 2.500 70,000 166,760 2.3823 2.071 2.045 2.088 1.914 2.175 80,453 2.0728 -3.64%
2023-02-28 0 2.470 2.390 2.460 - - 0 0 - 2.149 2.079 2.140 - - 0 - -0.80%
2023-02-27 0 2.490 2.390 2.480 - - 0 0 - 2.166 2.079 2.158 - - 0 - 0.00%
2023-02-24 0 2.490 2.390 2.490 - - 0 0 - 2.166 2.079 2.166 - - 0 - 0.00%
2023-02-23 0 2.490 2.350 2.490 2.400 2.490 3,000 7,290 2.4300 2.166 2.045 2.166 2.088 2.166 3,448 2.1143 1.22%
2023-02-22 0 2.460 2.320 2.460 - - 0 0 - 2.140 2.019 2.140 - - 0 - -1.20%
2023-02-21 0 2.490 2.490 2.500 - - 0 0 - 2.166 2.166 2.175 - - 0 - 0.00%
2023-02-20 0 2.490 2.480 2.500 2.490 2.490 20,000 49,800 2.4900 2.166 2.158 2.175 2.166 2.166 22,987 2.1665 5.96%
2023-02-17 0 2.350 2.350 2.490 2.300 2.300 5,000 11,520 2.3040 2.045 2.045 2.166 2.001 2.001 5,747 2.0046 -5.62%
2023-02-16 0 2.490 2.490 2.500 2.400 2.490 16,000 39,570 2.4731 2.166 2.166 2.175 2.088 2.166 18,389 2.1518 -0.40%
2023-02-15 0 2.500 2.320 2.500 2.500 2.500 24,000 60,000 2.5000 2.175 2.019 2.175 2.175 2.175 27,584 2.1752 0.40%
2023-02-14 0 2.490 2.330 2.700 - - 0 0 - 2.166 2.027 2.349 - - 0 - 0.00%
2023-02-13 0 2.490 2.320 2.600 - - 0 0 - 2.166 2.019 2.262 - - 0 - 0.00%
2023-02-10 0 2.490 2.320 2.500 2.300 2.490 7,000 16,540 2.3629 2.166 2.019 2.175 2.001 2.166 8,045 2.0559 0.00%
2023-02-09 0 2.490 2.360 2.500 - - 0 0 - 2.166 2.053 2.175 - - 0 - 0.00%
2023-02-08 0 2.490 2.380 2.500 2.350 2.500 32,000 79,840 2.4950 2.166 2.071 2.175 2.045 2.175 36,779 2.1708 -0.40%
2023-02-07 0 2.500 2.450 2.500 - - 0 0 - 2.175 2.132 2.175 - - 0 - 0.00%
2023-02-06 0 2.500 2.350 2.500 2.500 2.500 21,000 52,500 2.5000 2.175 2.045 2.175 2.175 2.175 24,136 2.1752 0.00%
2023-02-03 0 2.500 2.350 2.500 2.500 2.500 17,000 42,500 2.5000 2.175 2.045 2.175 2.175 2.175 19,539 2.1752 0.00%
2023-02-02 0 2.500 2.430 2.500 2.500 2.600 102,000 260,200 2.5510 2.175 2.114 2.175 2.175 2.262 117,232 2.2195 -1.96%
2023-02-01 0 2.550 2.450 2.550 2.500 2.550 61,000 152,550 2.5008 2.219 2.132 2.219 2.175 2.219 70,109 2.1759 0.00%
2023-01-31 0 2.550 2.450 2.550 2.550 2.620 6,000 15,420 2.5700 2.219 2.132 2.219 2.219 2.280 6,896 2.2361 -2.67%
2023-01-30 0 2.620 2.620 2.680 - - 0 0 - 2.280 2.280 2.332 - - 0 - 0.00%
2023-01-27 0 2.620 2.620 2.680 - - 0 0 - 2.280 2.280 2.332 - - 0 - 0.00%
2023-01-26 0 2.620 2.620 2.680 - - 0 0 - 2.280 2.280 2.332 - - 0 - 0.00%
2023-01-20 0 2.620 2.450 2.650 - - 0 0 - 2.280 2.132 2.306 - - 0 - 0.00%
2023-01-19 0 2.620 2.450 2.680 - - 0 0 - 2.280 2.132 2.332 - - 0 - 0.00%
2023-01-18 0 2.620 2.460 2.690 - - 0 0 - 2.280 2.140 2.340 - - 0 - 0.00%
2023-01-17 0 2.620 2.460 2.690 - - 0 0 - 2.280 2.140 2.340 - - 0 - 0.00%
2023-01-16 0 2.620 2.460 2.690 2.620 2.620 12,000 31,440 2.6200 2.280 2.140 2.340 2.280 2.280 13,792 2.2796 0.00%
2023-01-13 0 2.620 2.450 2.690 - - 0 0 - 2.280 2.132 2.340 - - 0 - 0.00%
2023-01-12 0 2.620 2.450 2.620 - - 0 0 - 2.280 2.132 2.280 - - 0 - 0.00%
2023-01-11 0 2.620 2.450 2.670 - - 0 0 - 2.280 2.132 2.323 - - 0 - 0.00%
2023-01-10 0 2.620 2.450 2.630 - - 0 0 - 2.280 2.132 2.288 - - 0 - 0.00%
2023-01-09 0 2.620 2.450 2.620 2.620 2.620 6,000 15,720 2.6200 2.280 2.132 2.280 2.280 2.280 6,896 2.2796 -0.38%
2023-01-06 0 2.630 2.450 2.650 - - 0 0 - 2.288 2.132 2.306 - - 0 - 0.00%
2023-01-05 0 2.630 2.450 2.690 - - 0 0 - 2.288 2.132 2.340 - - 0 - 0.00%
2023-01-04 0 2.630 2.450 2.690 - - 0 0 - 2.288 2.132 2.340 - - 0 - 0.00%
2023-01-03 0 2.630 2.450 2.630 - - 0 0 - 2.288 2.132 2.288 - - 0 - -0.38%
2022-12-30 0 2.640 2.450 2.640 - - 0 0 - 2.297 2.132 2.297 - - 0 - 0.00%
2022-12-29 0 2.640 2.450 2.640 - - 0 0 - 2.297 2.132 2.297 - - 0 - 0.00%
2022-12-28 0 2.640 2.450 2.640 2.630 2.650 40,000 105,800 2.6450 2.297 2.132 2.297 2.288 2.306 45,973 2.3013 0.00%
2022-12-23 0 2.640 2.450 2.690 - - 0 0 - 2.297 2.132 2.340 - - 0 - 0.00%
2022-12-22 0 2.640 2.450 2.690 - - 0 0 - 2.297 2.132 2.340 - - 0 - 0.00%
2022-12-21 0 2.640 2.450 2.690 - - 0 0 - 2.297 2.132 2.340 - - 0 - 0.00%
2022-12-20 0 2.640 2.450 2.700 - - 0 0 - 2.297 2.132 2.349 - - 0 - 0.00%
2022-12-19 0 2.640 2.450 2.640 - - 0 0 - 2.297 2.132 2.297 - - 0 - 0.00%
2022-12-16 0 2.640 2.450 2.680 - - 0 0 - 2.297 2.132 2.332 - - 0 - 0.00%
2022-12-15 0 2.640 2.470 2.700 - - 0 0 - 2.297 2.149 2.349 - - 0 - 0.00%
2022-12-14 0 2.640 2.510 2.650 - - 0 0 - 2.297 2.184 2.306 - - 0 - 0.00%
2022-12-13 0 2.640 2.470 2.640 - - 0 0 - 2.297 2.149 2.297 - - 0 - 0.00%
2022-12-12 0 2.640 2.450 2.640 - - 0 0 - 2.297 2.132 2.297 - - 0 - 0.00%
2022-12-09 0 2.640 2.450 2.700 - - 0 0 - 2.297 2.132 2.349 - - 0 - 0.00%
2022-12-08 0 2.640 2.450 2.700 - - 0 0 - 2.297 2.132 2.349 - - 0 - 0.00%
2022-12-07 0 2.640 2.500 2.700 - - 0 0 - 2.297 2.175 2.349 - - 0 - 0.00%
2022-12-06 0 2.640 2.450 2.700 - - 0 0 - 2.297 2.132 2.349 - - 0 - 0.00%
2022-12-05 0 2.640 2.500 2.640 - - 0 0 - 2.297 2.175 2.297 - - 0 - 0.00%
2022-12-02 0 2.640 2.500 2.700 - - 0 0 - 2.297 2.175 2.349 - - 0 - 0.00%
2022-12-01 0 2.640 2.500 2.690 - - 0 0 - 2.297 2.175 2.340 - - 0 - 0.00%
2022-11-30 0 2.640 2.450 2.690 - - 10,000 26,900 2.6900 2.297 2.132 2.340 - - 11,493 2.3405 0.00%
2022-11-29 0 2.640 2.450 2.640 - - 0 0 - 2.297 2.132 2.297 - - 0 - 0.00%
2022-11-28 0 2.640 2.500 2.670 - - 0 0 - 2.297 2.175 2.323 - - 0 - 0.00%
2022-11-25 0 2.640 2.500 2.690 - - 0 0 - 2.297 2.175 2.340 - - 0 - 0.00%
2022-11-24 0 2.640 2.500 2.670 - - 0 0 - 2.297 2.175 2.323 - - 0 - 0.00%
2022-11-23 0 2.640 2.500 2.690 - - 0 0 - 2.297 2.175 2.340 - - 0 - 0.00%
2022-11-22 0 2.640 2.450 2.640 - - 0 0 - 2.297 2.132 2.297 - - 0 - -0.38%
2022-11-21 0 2.650 2.450 2.690 - - 0 0 - 2.306 2.132 2.340 - - 0 - 0.00%
2022-11-18 0 2.650 2.510 2.650 - - 0 0 - 2.306 2.184 2.306 - - 0 - 0.00%
2022-11-17 0 2.650 2.500 2.650 - - 0 0 - 2.306 2.175 2.306 - - 0 - 0.00%
2022-11-16 0 2.650 2.520 2.650 - - 0 0 - 2.306 2.193 2.306 - - 0 - -0.38%
2022-11-15 0 2.660 2.500 2.660 2.500 2.660 8,000 20,580 2.5725 2.314 2.175 2.314 2.175 2.314 9,195 2.2383 -0.75%
2022-11-14 0 2.680 2.450 2.680 - - 0 0 - 2.332 2.132 2.332 - - 0 - 0.00%
2022-11-11 0 2.680 2.450 2.680 - - 0 0 - 2.332 2.132 2.332 - - 0 - 0.00%
2022-11-10 0 2.680 2.450 2.690 - - 0 0 - 2.332 2.132 2.340 - - 0 - 0.00%
2022-11-09 0 2.680 2.500 2.690 - - 0 0 - 2.332 2.175 2.340 - - 0 - 0.00%
2022-11-08 0 2.680 2.500 2.690 - - 0 0 - 2.332 2.175 2.340 - - 0 - 0.00%
2022-11-07 0 2.680 2.500 2.690 - - 0 0 - 2.332 2.175 2.340 - - 0 - 0.00%
2022-11-04 0 2.680 2.500 2.680 2.680 2.680 2,000 5,360 2.6800 2.332 2.175 2.332 2.332 2.332 2,299 2.3318 0.00%
2022-11-03 0 2.680 2.500 2.690 - - 0 0 - 2.332 2.175 2.340 - - 0 - 0.00%
2022-11-02 0 2.680 2.430 2.680 - - 0 0 - 2.332 2.114 2.332 - - 0 - 0.00%
2022-11-01 0 2.680 2.440 2.680 2.670 2.680 6,000 16,030 2.6717 2.332 2.123 2.332 2.323 2.332 6,896 2.3245 0.37%
2022-10-31 0 2.670 2.450 2.660 2.690 2.700 15,000 40,430 2.6953 2.323 2.132 2.314 2.340 2.349 17,240 2.3451 -2.91%
2022-10-28 0 2.750 2.450 2.750 2.400 2.790 37,000 93,680 2.5319 2.393 2.132 2.393 2.088 2.427 42,525 2.2029 -2.48%
2022-10-27 0 2.820 2.460 2.820 - - 0 0 - 2.454 2.140 2.454 - - 0 - 0.00%
2022-10-26 0 2.820 2.460 2.820 - - 0 0 - 2.454 2.140 2.454 - - 0 - 0.00%
2022-10-25 0 2.820 2.540 2.820 - - 0 0 - 2.454 2.210 2.454 - - 0 - 0.00%
2022-10-24 0 2.820 2.540 2.840 - - 0 0 - 2.454 2.210 2.471 - - 0 - 0.00%
2022-10-21 0 2.820 2.460 2.850 - - 0 0 - 2.454 2.140 2.480 - - 0 - 0.00%
2022-10-20 0 2.820 2.430 2.820 - - 0 0 - 2.454 2.114 2.454 - - 0 - 0.00%
2022-10-19 0 2.820 2.430 2.850 2.820 2.820 1,000 2,820 2.8200 2.454 2.114 2.480 2.454 2.454 1,149 2.4536 4.44%
2022-10-18 0 2.700 2.430 2.820 - - 0 0 - 2.349 2.114 2.454 - - 0 - 0.00%
2022-10-17 0 2.700 2.430 2.700 2.680 2.700 19,000 51,000 2.6842 2.349 2.114 2.349 2.332 2.349 21,837 2.3355 0.75%
2022-10-14 0 2.680 2.430 2.680 - - 0 0 - 2.332 2.114 2.332 - - 0 - 0.00%
2022-10-13 0 2.680 2.430 2.680 - - 0 0 - 2.332 2.114 2.332 - - 0 - 0.00%
2022-10-12 0 2.680 2.430 2.680 - - 0 0 - 2.332 2.114 2.332 - - 0 - 0.00%
2022-10-11 0 2.680 2.430 2.680 - - 0 0 - 2.332 2.114 2.332 - - 0 - 0.00%
2022-10-10 0 2.680 2.410 2.680 - - 0 0 - 2.332 2.097 2.332 - - 0 - 0.00%
2022-10-07 0 2.680 2.410 2.780 - - 0 0 - 2.332 2.097 2.419 - - 0 - 0.00%
2022-10-06 0 2.680 2.390 2.780 - - 0 0 - 2.332 2.079 2.419 - - 0 - 0.00%
2022-10-05 0 2.680 2.390 2.780 - - 0 0 - 2.332 2.079 2.419 - - 0 - 0.00%
2022-10-03 0 2.680 2.430 2.840 - - 0 0 - 2.332 2.114 2.471 - - 0 - 0.00%
2022-09-30 0 2.680 2.370 2.680 - - 0 0 - 2.332 2.062 2.332 - - 0 - 0.00%
2022-09-29 0 2.680 2.350 2.680 - - 0 0 - 2.332 2.045 2.332 - - 0 - 0.00%
2022-09-28 0 2.680 2.540 2.680 2.670 2.680 13,000 34,760 2.6738 2.332 2.210 2.332 2.323 2.332 14,941 2.3264 -0.37%
2022-09-27 0 2.690 2.530 2.690 2.530 2.690 2,000 5,220 2.6100 2.340 2.201 2.340 2.201 2.340 2,299 2.2709 6.32%
2022-09-26 0 2.530 2.520 2.850 2.530 2.750 18,000 45,760 2.5422 2.201 2.193 2.480 2.201 2.393 20,688 2.2119 -11.23%
2022-09-23 0 2.850 2.520 2.850 - - 0 0 - 2.480 2.193 2.480 - - 0 - -0.35%
2022-09-22 0 2.860 2.520 2.860 2.300 2.860 25,000 65,320 2.6128 2.488 2.193 2.488 2.001 2.488 28,733 2.2733 5.93%
2022-09-21 0 2.700 2.330 2.930 - - 0 0 - 2.349 2.027 2.549 - - 0 - 0.00%
2022-09-20 0 2.700 2.330 2.930 - - 0 0 - 2.349 2.027 2.549 - - 0 - 0.00%
2022-09-19 0 2.700 2.320 2.930 - - 0 0 - 2.349 2.019 2.549 - - 0 - 0.00%
2022-09-16 0 2.700 2.400 2.800 - - 0 0 - 2.349 2.088 2.436 - - 0 - 0.00%
2022-09-15 0 2.700 2.500 2.750 2.700 2.700 8,000 21,600 2.7000 2.349 2.175 2.393 2.349 2.349 9,195 2.3492 0.00%
2022-09-14 0 2.700 2.500 2.800 - - 0 0 - 2.349 2.175 2.436 - - 0 - 0.00%
2022-09-13 0 2.700 2.500 2.840 - - 0 0 - 2.349 2.175 2.471 - - 0 - 0.00%
2022-09-09 0 2.700 2.520 2.940 - - 0 0 - 2.349 2.193 2.558 - - 0 - 0.00%
2022-09-08 0 2.700 2.520 2.940 - - 0 0 - 2.349 2.193 2.558 - - 0 - 0.00%
2022-09-07 0 2.700 2.520 2.940 - - 0 0 - 2.349 2.193 2.558 - - 0 - 0.00%
2022-09-06 0 2.700 2.520 2.940 - - 0 0 - 2.349 2.193 2.558 - - 0 - 0.00%
2022-09-05 0 2.700 2.500 2.700 - - 0 0 - 2.349 2.175 2.349 - - 0 - -1.82%
2022-09-02 0 2.750 2.500 2.750 - - 0 0 - 2.393 2.175 2.393 - - 0 - -1.79%
2022-09-01 0 2.800 2.500 2.940 - - 0 0 - 2.436 2.175 2.558 - - 0 - 0.00%
2022-08-31 0 2.800 2.500 2.940 - - 0 0 - 2.436 2.175 2.558 - - 0 - 0.00%
2022-08-30 0 2.800 2.500 2.800 2.800 2.800 5,000 14,000 2.8000 2.436 2.175 2.436 2.436 2.436 5,747 2.4362 1.45%
2022-08-29 0 2.760 2.500 2.940 - - 0 0 - 2.401 2.175 2.558 - - 0 - 0.00%
2022-08-26 0 2.760 2.500 2.920 - - 0 0 - 2.401 2.175 2.541 - - 0 - 0.00%
2022-08-25 0 2.760 - 2.920 2.760 2.760 5,000 13,800 2.7600 2.401 - 2.541 2.401 2.401 5,747 2.4014 -1.43%
2022-08-24 0 2.800 2.550 2.920 - - 0 0 - 2.436 2.219 2.541 - - 0 - 0.00%
2022-08-23 0 2.800 2.550 2.920 - - 0 0 - 2.436 2.219 2.541 - - 0 - 0.00%
2022-08-22 0 2.800 2.550 2.920 - - 0 0 - 2.436 2.219 2.541 - - 0 - 0.00%
2022-08-19 0 2.800 2.550 2.800 - - 0 0 - 2.436 2.219 2.436 - - 0 - 0.00%
2022-08-18 0 2.800 2.550 2.920 - - 0 0 - 2.436 2.219 2.541 - - 0 - 0.00%
2022-08-17 0 2.800 2.550 2.920 - - 0 0 - 2.436 2.219 2.541 - - 0 - 0.00%
2022-08-16 0 2.800 2.550 2.800 - - 0 0 - 2.436 2.219 2.436 - - 0 - 0.00%
2022-08-15 0 2.800 2.550 2.800 - - 0 0 - 2.436 2.219 2.436 - - 0 - 0.00%
2022-08-12 0 2.800 2.550 2.890 - - 0 0 - 2.436 2.219 2.515 - - 0 - 0.00%
2022-08-11 0 2.800 2.550 2.890 - - 0 0 - 2.436 2.219 2.515 - - 0 - 0.00%
2022-08-10 0 2.800 2.550 2.800 - - 0 0 - 2.436 2.219 2.436 - - 0 - 0.00%
2022-08-09 0 2.800 2.550 2.930 - - 0 0 - 2.436 2.219 2.549 - - 0 - 0.00%
2022-08-08 0 2.800 2.550 2.800 - - 0 0 - 2.436 2.219 2.436 - - 0 - 0.00%
2022-08-05 0 2.800 2.800 2.930 - - 0 0 - 2.436 2.436 2.549 - - 0 - 1.82%
2022-08-04 0 2.750 2.550 2.940 2.650 2.750 45,000 121,650 2.7033 2.393 2.219 2.558 2.306 2.393 51,720 2.3521 1.85%
2022-08-03 0 2.700 2.700 2.960 2.700 2.700 3,000 8,100 2.7000 2.349 2.349 2.575 2.349 2.349 3,448 2.3492 -2.17%
2022-08-02 0 2.760 2.660 2.960 2.760 2.760 2,000 5,520 2.7600 2.401 2.314 2.575 2.401 2.401 2,299 2.4014 -3.16%
2022-08-01 0 2.850 2.650 2.960 - - 0 0 - 2.480 2.306 2.575 - - 0 - 0.00%
2022-07-29 0 2.850 2.650 2.850 - - 0 0 - 2.480 2.306 2.480 - - 0 - 0.00%
2022-07-28 0 2.850 2.650 2.850 - - 0 0 - 2.480 2.306 2.480 - - 0 - 0.00%
2022-07-27 0 2.850 2.650 2.950 2.850 2.850 30,000 85,500 2.8500 2.480 2.306 2.567 2.480 2.480 34,480 2.4797 0.00%
2022-07-26 0 2.850 2.650 2.950 2.850 2.850 20,000 57,000 2.8500 2.480 2.306 2.567 2.480 2.480 22,987 2.4797 0.00%
2022-07-25 0 2.850 2.670 2.950 - - 0 0 - 2.480 2.323 2.567 - - 0 - 0.00%
2022-07-22 0 2.850 2.670 2.850 2.850 2.850 8,000 22,800 2.8500 2.480 2.323 2.480 2.480 2.480 9,195 2.4797 0.00%
2022-07-21 0 2.850 2.660 2.850 - - 0 0 - 2.480 2.314 2.480 - - 0 - 0.00%
2022-07-20 0 2.850 2.650 2.850 2.750 2.950 6,000 16,700 2.7833 2.480 2.306 2.480 2.393 2.567 6,896 2.4217 3.64%
2022-07-19 0 2.750 2.630 2.880 2.750 2.750 10,000 27,500 2.7500 2.393 2.288 2.506 2.393 2.393 11,493 2.3927 -4.18%
2022-07-18 0 2.870 2.750 2.950 - - 0 0 - 2.497 2.393 2.567 - - 0 - 0.00%
2022-07-15 0 2.870 2.760 2.870 2.880 2.970 18,000 52,560 2.9200 2.497 2.401 2.497 2.506 2.584 20,688 2.5406 3.24%
2022-07-14 0 2.780 2.550 2.960 2.780 2.780 10,000 27,800 2.7800 2.419 2.219 2.575 2.419 2.419 11,493 2.4188 0.00%
2022-07-13 0 2.780 2.780 2.960 2.780 2.780 4,000 11,120 2.7800 2.419 2.419 2.575 2.419 2.419 4,597 2.4188 -5.44%
2022-07-12 0 2.940 2.530 2.950 - - 0 0 - 2.558 2.201 2.567 - - 0 - 0.00%
2022-07-11 0 2.940 - 2.940 - - 0 0 - 2.558 - 2.558 - - 0 - 0.00%
2022-07-08 0 2.940 2.550 2.950 - - 0 0 - 2.558 2.219 2.567 - - 0 - 0.00%
2022-07-07 0 2.940 2.550 2.940 - - 0 0 - 2.558 2.219 2.558 - - 0 - 0.00%
2022-07-06 0 2.940 2.550 2.940 - - 0 0 - 2.558 2.219 2.558 - - 0 - 0.00%
2022-07-05 0 2.940 2.550 2.940 - - 0 0 - 2.558 2.219 2.558 - - 0 - 0.00%
2022-07-04 0 2.940 2.500 2.940 - - 0 0 - 2.558 2.175 2.558 - - 0 - 0.00%
2022-06-30 0 2.940 2.550 2.940 2.950 2.950 3,000 8,850 2.9500 2.558 2.219 2.558 2.567 2.567 3,448 2.5667 3.16%
2022-06-29 0 2.850 2.470 2.970 - - 0 0 - 2.480 2.149 2.584 - - 0 - 0.00%
2022-06-28 0 2.850 2.470 2.970 2.850 2.850 1,000 2,850 2.8500 2.480 2.149 2.584 2.480 2.480 1,149 2.4797 3.64%
2022-06-27 0 2.750 2.750 2.970 2.690 2.690 1,000 2,690 2.6900 2.393 2.393 2.584 2.340 2.340 1,149 2.3405 2.23%
2022-06-24 0 2.690 2.470 2.970 - - 0 0 - 2.340 2.149 2.584 - - 0 - 0.00%
2022-06-23 0 2.690 2.500 2.690 - - 3,000 8,070 2.6900 2.340 2.175 2.340 - - 3,448 2.3405 0.00%
2022-06-22 0 2.690 2.470 2.690 - - 0 0 - 2.340 2.149 2.340 - - 0 - 0.00%
2022-06-21 0 2.690 2.500 2.690 - - 0 0 - 2.340 2.175 2.340 - - 0 - 0.00%
2022-06-20 0 2.690 2.650 2.900 2.580 2.690 2,000 5,270 2.6350 2.340 2.306 2.523 2.245 2.340 2,299 2.2926 -2.80%
2022-06-17 0 2.890 2.500 2.890 2.890 2.890 12,000 34,680 2.8900 2.408 2.083 2.408 2.408 2.408 14,403 2.4079 1.05%
2022-06-16 0 2.860 2.500 2.890 - - 0 0 - 2.383 2.083 2.408 - - 0 - 0.00%
2022-06-15 0 2.860 2.780 2.890 2.860 2.860 8,000 22,880 2.8600 2.383 2.316 2.408 2.383 2.383 9,602 2.3829 0.00%
2022-06-14 0 2.860 2.470 2.860 - - 0 0 - 2.383 2.058 2.383 - - 0 - 0.00%
2022-06-13 0 2.860 2.470 2.890 - - 0 0 - 2.383 2.058 2.408 - - 0 - 0.00%
2022-06-10 0 2.860 2.470 2.860 - - 0 0 - 2.383 2.058 2.383 - - 0 - 0.00%
2022-06-09 0 2.860 2.470 2.860 - - 0 0 - 2.383 2.058 2.383 - - 0 - 0.00%
2022-06-08 0 2.860 2.470 2.890 - - 0 0 - 2.383 2.058 2.408 - - 0 - 0.00%
2022-06-07 0 2.860 2.700 2.890 2.860 2.860 9,000 25,740 2.8600 2.383 2.250 2.408 2.383 2.383 10,802 2.3829 0.35%
2022-06-06 0 2.850 2.430 2.860 - - 0 0 - 2.375 2.025 2.383 - - 0 - 0.00%
2022-06-02 0 2.850 2.450 2.860 - - 0 0 - 2.375 2.041 2.383 - - 0 - 0.00%
2022-06-01 0 2.850 2.700 2.860 - - 0 0 - 2.375 2.250 2.383 - - 0 - 0.00%
2022-05-31 0 2.850 2.790 2.860 2.850 2.850 3,000 8,550 2.8500 2.375 2.325 2.383 2.375 2.375 3,601 2.3746 1.79%
2022-05-30 0 2.800 - 2.850 - - 0 0 - 2.333 - 2.375 - - 0 - 0.00%
2022-05-27 0 2.800 2.380 2.800 - - 0 0 - 2.333 1.983 2.333 - - 0 - 0.00%
2022-05-26 0 2.800 2.600 2.850 - - 0 0 - 2.333 2.166 2.375 - - 0 - 0.00%
2022-05-25 0 2.800 2.380 2.850 2.800 2.800 1,000 2,800 2.8000 2.333 1.983 2.375 2.333 2.333 1,200 2.3329 0.00%
2022-05-24 0 2.800 2.380 2.800 - - 0 0 - 2.333 1.983 2.333 - - 0 - 0.00%
2022-05-23 0 2.800 2.380 2.800 - - 0 0 - 2.333 1.983 2.333 - - 0 - 0.00%
2022-05-20 0 2.800 2.380 2.800 - - 0 0 - 2.333 1.983 2.333 - - 0 - 0.00%
2022-05-19 0 2.800 2.360 2.800 - - 0 0 - 2.333 1.966 2.333 - - 0 - 0.00%
2022-05-18 0 2.800 2.360 2.800 - - 0 0 - 2.333 1.966 2.333 - - 0 - 0.00%
2022-05-17 0 2.800 2.380 2.800 - - 0 0 - 2.333 1.983 2.333 - - 0 - 0.00%
2022-05-16 0 2.800 2.440 2.800 - - 0 0 - 2.333 2.033 2.333 - - 0 - 0.00%
2022-05-13 0 2.800 2.380 2.800 2.790 2.800 11,000 30,700 2.7909 2.333 1.983 2.333 2.325 2.333 13,202 2.3253 0.36%
2022-05-12 0 2.790 2.320 2.790 2.700 2.790 10,000 27,180 2.7180 2.325 1.933 2.325 2.250 2.325 12,002 2.2646 3.33%
2022-05-11 0 2.700 2.320 2.700 2.670 2.700 16,000 42,830 2.6769 2.250 1.933 2.250 2.225 2.250 19,204 2.2303 0.75%
2022-05-10 0 2.680 2.370 2.680 2.230 2.700 41,000 101,110 2.4661 2.233 1.975 2.233 1.858 2.250 49,209 2.0547 2.29%
2022-05-06 0 2.620 2.500 2.620 2.650 2.650 5,000 13,210 2.6420 2.183 2.083 2.183 2.208 2.208 6,001 2.2013 -1.50%
2022-05-05 0 2.660 2.650 2.660 - - 0 0 - 2.216 2.208 2.216 - - 0 - 0.00%
2022-05-04 0 2.660 2.610 2.700 - - 0 0 - 2.216 2.175 2.250 - - 0 - -0.75%
2022-05-03 0 2.680 2.630 2.710 - - 0 0 - 2.233 2.191 2.258 - - 0 - 0.00%
2022-04-29 0 2.680 2.680 2.800 2.600 2.790 108,000 292,010 2.7038 2.233 2.233 2.333 2.166 2.325 129,624 2.2527 -4.29%
2022-04-28 0 2.800 2.710 2.800 2.700 2.810 21,000 57,230 2.7252 2.333 2.258 2.333 2.250 2.341 25,205 2.2706 -3.11%
2022-04-27 0 2.890 2.700 2.890 2.800 2.890 40,000 112,920 2.8230 2.408 2.250 2.408 2.333 2.408 48,009 2.3521 2.48%
2022-04-26 0 2.820 2.720 2.820 - - 0 0 - 2.350 2.266 2.350 - - 0 - 0.00%
2022-04-25 0 2.820 2.720 2.890 - - 0 0 - 2.350 2.266 2.408 - - 0 - 0.00%
2022-04-22 0 2.820 2.720 2.890 - - 4,000 11,280 2.8200 2.350 2.266 2.408 - - 4,801 2.3496 0.00%
2022-04-21 0 2.820 2.720 2.820 - - 0 0 - 2.350 2.266 2.350 - - 0 - 0.00%
2022-04-20 0 2.820 2.720 2.810 - - 0 0 - 2.350 2.266 2.341 - - 0 - 0.00%
2022-04-19 0 2.820 2.730 2.820 - - 0 0 - 2.350 2.275 2.350 - - 0 - 0.00%
2022-04-14 0 2.820 2.710 2.800 2.690 2.820 53,000 145,550 2.7462 2.350 2.258 2.333 2.241 2.350 63,612 2.2881 1.08%
2022-04-13 0 2.790 2.760 2.800 2.800 2.800 8,000 22,370 2.7963 2.325 2.300 2.333 2.333 2.333 9,602 2.3298 1.45%
2022-04-12 0 2.750 2.710 2.750 2.740 2.950 42,000 117,570 2.7993 2.291 2.258 2.291 2.283 2.458 50,410 2.3323 -5.17%
2022-04-11 0 2.900 2.690 2.900 - - 0 0 - 2.416 2.241 2.416 - - 0 - 0.00%
2022-04-08 0 2.900 2.800 2.900 2.890 2.900 11,000 31,810 2.8918 2.416 2.333 2.416 2.408 2.416 13,202 2.4094 0.00%
2022-04-07 0 2.900 2.660 2.900 - - 0 0 - 2.416 2.216 2.416 - - 0 - -0.34%
2022-04-06 0 2.910 2.660 2.910 2.780 2.910 16,000 45,500 2.8438 2.425 2.216 2.425 2.316 2.425 19,204 2.3693 6.59%
2022-04-04 0 2.730 2.730 2.800 2.730 2.810 73,000 200,440 2.7458 2.275 2.275 2.333 2.275 2.341 87,617 2.2877 -3.19%
2022-04-01 0 2.820 2.780 2.850 2.800 2.860 25,000 70,160 2.8064 2.350 2.316 2.375 2.333 2.383 30,006 2.3382 -1.74%
2022-03-31 0 2.870 2.800 2.880 2.830 2.880 68,000 193,530 2.8460 2.391 2.333 2.400 2.358 2.400 81,615 2.3712 -3.69%
2022-03-30 0 2.980 2.860 2.980 - - 0 0 - 2.483 2.383 2.483 - - 0 - 0.00%
2022-03-29 0 2.980 2.860 2.980 2.850 2.980 4,000 11,660 2.9150 2.483 2.383 2.483 2.375 2.483 4,801 2.4287 2.76%
2022-03-28 0 2.900 2.850 2.980 - - 0 0 - 2.416 2.375 2.483 - - 0 - 0.00%
2022-03-25 0 2.900 2.850 2.960 - - 0 0 - 2.416 2.375 2.466 - - 0 - 0.00%
2022-03-24 0 2.900 2.850 2.980 2.900 2.900 412,000 1,194,800 2.9000 2.416 2.375 2.483 2.416 2.416 494,493 2.4162 -0.34%
2022-03-23 0 2.910 2.820 2.910 - - 0 0 - 2.425 2.350 2.425 - - 0 - 0.00%
2022-03-22 0 2.910 2.830 2.980 2.880 2.910 9,000 25,980 2.8867 2.425 2.358 2.483 2.400 2.425 10,802 2.4051 1.04%
2022-03-21 0 2.880 2.740 2.880 2.880 2.880 6,000 17,280 2.8800 2.400 2.283 2.400 2.400 2.400 7,201 2.3995 0.00%
2022-03-18 0 2.880 - 2.870 2.830 2.880 8,000 22,790 2.8488 2.400 - 2.391 2.358 2.400 9,602 2.3735 2.86%
2022-03-17 0 2.800 2.800 2.850 2.800 3.000 133,000 376,830 2.8333 2.333 2.333 2.375 2.333 2.500 159,630 2.3606 -2.78%
2022-03-16 0 2.880 2.870 2.950 2.800 2.850 13,000 36,750 2.8269 2.400 2.391 2.458 2.333 2.375 15,603 2.3553 -3.03%
2022-03-15 0 2.970 2.850 2.980 - - 0 0 - 2.475 2.375 2.483 - - 0 - 0.00%
2022-03-14 0 2.970 2.850 3.000 - - 0 0 - 2.475 2.375 2.500 - - 0 - 0.00%
2022-03-11 0 2.970 2.850 3.010 - - 0 0 - 2.475 2.375 2.508 - - 0 - 0.00%
2022-03-10 0 2.970 2.850 2.980 - - 0 0 - 2.475 2.375 2.483 - - 0 - 0.00%
2022-03-09 0 2.970 2.850 2.980 - - 0 0 - 2.475 2.375 2.483 - - 0 - 0.00%
2022-03-08 0 2.970 2.850 2.980 - - 0 0 - 2.475 2.375 2.483 - - 0 - 0.00%
2022-03-07 0 2.970 2.850 2.980 - - 0 0 - 2.475 2.375 2.483 - - 0 - 0.00%
2022-03-04 0 2.970 2.850 2.980 - - 0 0 - 2.475 2.375 2.483 - - 0 - 0.00%
2022-03-03 0 2.970 2.850 2.980 - - 0 0 - 2.475 2.375 2.483 - - 0 - 0.00%
2022-03-02 0 2.970 2.870 2.980 - - 0 0 - 2.475 2.391 2.483 - - 0 - 0.00%
2022-03-01 0 2.970 2.900 2.980 - - 0 0 - 2.475 2.416 2.483 - - 0 - 0.00%
2022-02-28 0 2.970 2.910 2.980 2.810 2.970 7,000 20,630 2.9471 2.475 2.425 2.483 2.341 2.475 8,402 2.4555 -1.00%
2022-02-25 0 3.000 2.910 3.000 - - 0 0 - 2.500 2.425 2.500 - - 0 - 0.00%
2022-02-24 0 3.000 2.900 3.000 2.900 3.000 4,000 11,800 2.9500 2.500 2.416 2.500 2.416 2.500 4,801 2.4579 0.33%
2022-02-23 0 2.990 2.920 2.990 - - 0 0 - 2.491 2.433 2.491 - - 0 - 0.00%
2022-02-22 0 2.990 2.950 2.990 2.940 2.990 20,000 59,550 2.9775 2.491 2.458 2.491 2.450 2.491 24,005 2.4808 1.70%
2022-02-21 0 2.940 2.940 2.990 2.930 2.980 20,000 58,910 2.9455 2.450 2.450 2.491 2.441 2.483 24,005 2.4541 -0.34%
2022-02-18 0 2.950 2.950 2.990 2.900 2.980 82,000 240,560 2.9337 2.458 2.458 2.491 2.416 2.483 98,419 2.4443 -1.67%
2022-02-17 0 3.000 2.800 3.000 - - 0 0 - 2.500 2.333 2.500 - - 0 - 0.00%
2022-02-16 0 3.000 2.800 3.000 3.000 3.000 18,000 54,000 3.0000 2.500 2.333 2.500 2.500 2.500 21,604 2.4995 0.00%
2022-02-15 0 3.000 2.990 3.100 - - 0 0 - 2.500 2.491 2.583 - - 0 - 0.00%
2022-02-14 0 3.000 3.000 3.050 2.980 3.000 22,000 65,960 2.9982 2.500 2.500 2.541 2.483 2.500 26,405 2.4980 0.00%
2022-02-11 0 3.000 2.980 3.050 - - 0 0 - 2.500 2.483 2.541 - - 0 - 0.00%
2022-02-10 0 3.000 3.000 3.030 2.990 3.000 24,000 71,920 2.9967 2.500 2.500 2.525 2.491 2.500 28,805 2.4968 0.00%
2022-02-09 0 3.000 2.990 3.020 3.000 3.020 15,000 45,060 3.0040 2.500 2.491 2.516 2.500 2.516 18,003 2.5029 0.00%
2022-02-08 0 3.000 3.000 3.020 3.010 3.020 12,000 36,170 3.0142 2.500 2.500 2.516 2.508 2.516 14,403 2.5113 -0.66%
2022-02-07 0 3.020 2.960 3.050 3.000 3.020 10,000 30,100 3.0100 2.516 2.466 2.541 2.500 2.516 12,002 2.5079 0.67%
2022-02-04 0 3.000 2.960 3.050 - - 0 0 - 2.500 2.466 2.541 - - 0 - 0.00%
2022-01-31 0 3.000 2.960 3.100 - - 0 0 - 2.500 2.466 2.583 - - 0 - 0.00%
2022-01-28 0 3.000 2.990 3.100 3.000 3.000 9,000 27,000 3.0000 2.500 2.491 2.583 2.500 2.500 10,802 2.4995 0.00%
2022-01-27 0 3.000 2.990 3.030 - - 0 0 - 2.500 2.491 2.525 - - 0 - 0.00%
2022-01-26 0 3.000 3.000 3.100 3.000 3.030 61,000 183,740 3.0121 2.500 2.500 2.583 2.500 2.525 73,214 2.5096 -0.33%
2022-01-25 0 3.010 3.000 3.030 3.000 3.030 112,000 337,820 3.0163 2.508 2.500 2.525 2.500 2.525 134,425 2.5131 -0.66%
2022-01-24 0 3.030 2.960 3.050 - - 0 0 - 2.525 2.466 2.541 - - 0 - 0.00%
2022-01-21 0 3.030 2.960 3.050 3.030 3.050 5,000 15,170 3.0340 2.525 2.466 2.541 2.525 2.541 6,001 2.5279 1.00%
2022-01-20 0 3.000 2.960 3.080 - - 0 0 - 2.500 2.466 2.566 - - 0 - 0.00%
2022-01-19 0 3.000 2.960 3.000 3.050 3.050 2,000 6,100 3.0500 2.500 2.466 2.500 2.541 2.541 2,400 2.5412 0.00%
2022-01-18 0 3.000 3.000 3.050 - - 0 0 - 2.500 2.500 2.541 - - 0 - 0.00%
2022-01-17 0 3.000 2.980 3.000 3.000 3.000 5,000 15,000 3.0000 2.500 2.483 2.500 2.500 2.500 6,001 2.4995 0.33%
2022-01-14 0 2.990 2.950 3.050 - - 0 0 - 2.491 2.458 2.541 - - 0 - 0.00%
2022-01-13 0 2.990 2.990 3.050 2.980 3.050 57,000 170,960 2.9993 2.491 2.491 2.541 2.483 2.541 68,413 2.4989 -3.55%
2022-01-12 0 3.100 2.940 3.100 3.050 3.100 16,000 49,100 3.0688 2.583 2.450 2.583 2.541 2.583 19,204 2.5568 3.33%
2022-01-11 0 3.000 2.940 3.000 3.000 3.000 2,000 6,000 3.0000 2.500 2.450 2.500 2.500 2.500 2,400 2.4995 0.00%
2022-01-10 0 3.000 2.980 3.010 3.000 3.100 22,000 66,290 3.0132 2.500 2.483 2.508 2.500 2.583 26,405 2.5105 -0.66%
2022-01-07 0 3.020 2.920 3.020 3.020 3.030 35,000 105,750 3.0214 2.516 2.433 2.516 2.516 2.525 42,008 2.5174 0.67%
2022-01-06 0 3.000 2.900 3.020 3.000 3.020 66,000 199,260 3.0191 2.500 2.416 2.516 2.500 2.516 79,215 2.5154 -1.64%
2022-01-05 0 3.050 2.800 3.050 3.050 3.100 30,000 92,380 3.0793 2.541 2.333 2.541 2.541 2.583 36,007 2.5656 0.99%
2022-01-04 0 3.020 2.990 3.070 2.990 3.150 89,000 270,170 3.0356 2.516 2.491 2.558 2.491 2.625 106,820 2.5292 -5.63%
2022-01-03 0 3.200 2.960 3.200 3.000 3.210 58,000 180,860 3.1183 2.666 2.466 2.666 2.500 2.674 69,613 2.5981 -6.71%
2021-12-31 0 3.430 3.230 3.490 - - 0 0 - 2.858 2.691 2.908 - - 0 - 0.00%
2021-12-30 0 3.430 3.250 3.500 3.420 3.430 23,000 78,880 3.4296 2.858 2.708 2.916 2.849 2.858 27,605 2.8574 0.00%
2021-12-29 0 3.430 3.210 3.430 3.430 3.430 1,000 3,430 3.4300 2.858 2.674 2.858 2.858 2.858 1,200 2.8578 0.00%
2021-12-28 0 3.430 3.230 3.430 3.330 3.430 50,000 169,950 3.3990 2.858 2.691 2.858 2.774 2.858 60,011 2.8320 6.85%
2021-12-24 0 3.210 3.120 3.330 - - 0 0 - 2.674 2.600 2.774 - - 0 - 0.00%
2021-12-23 0 3.210 3.120 3.330 3.210 3.210 2,000 6,420 3.2100 2.674 2.600 2.774 2.674 2.674 2,400 2.6745 0.00%
2021-12-22 0 3.210 3.210 3.330 3.210 3.210 10,000 32,100 3.2100 2.674 2.674 2.774 2.674 2.674 12,002 2.6745 -0.62%
2021-12-21 0 3.230 3.210 3.330 - - 0 0 - 2.691 2.674 2.774 - - 0 - 0.00%
2021-12-20 0 3.230 3.210 3.330 - - 0 0 - 2.691 2.674 2.774 - - 0 - 0.00%
2021-12-17 0 3.230 3.210 3.420 3.230 3.400 24,000 79,030 3.2929 2.691 2.674 2.849 2.691 2.833 28,805 2.7436 0.94%
2021-12-16 0 3.200 3.150 3.370 3.200 3.330 78,000 256,190 3.2845 2.666 2.625 2.808 2.666 2.774 93,618 2.7366 0.31%
2021-12-15 0 3.190 3.100 3.200 3.080 3.190 21,000 65,920 3.1390 2.658 2.583 2.666 2.566 2.658 25,205 2.6154 0.31%
2021-12-14 0 3.180 3.080 3.180 3.120 3.180 79,000 249,820 3.1623 2.649 2.566 2.649 2.600 2.649 94,818 2.6347 6.00%
2021-12-13 0 3.000 3.000 3.130 3.000 3.150 260,000 809,690 3.1142 2.500 2.500 2.608 2.500 2.625 312,059 2.5947 0.00%
2021-12-10 0 3.000 3.000 3.100 3.000 3.020 4,000 12,180 3.0450 2.500 2.500 2.583 2.500 2.516 4,801 2.5370 -0.33%
2021-12-09 0 3.010 2.980 3.090 - - 0 0 - 2.508 2.483 2.575 - - 0 - 0.00%
2021-12-08 0 3.010 3.010 3.100 3.000 3.000 10,000 30,000 3.0000 2.508 2.508 2.583 2.500 2.500 12,002 2.4995 1.01%
2021-12-07 0 2.980 2.980 3.000 2.950 3.000 92,000 273,850 2.9766 2.483 2.483 2.500 2.458 2.500 110,421 2.4801 2.41%
2021-12-06 0 2.910 2.910 2.990 2.900 2.950 92,000 268,400 2.9174 2.425 2.425 2.491 2.416 2.458 110,421 2.4307 -1.69%
2021-12-03 0 2.960 2.960 3.100 2.950 2.960 31,000 91,640 2.9561 2.466 2.466 2.583 2.458 2.466 37,207 2.4630 0.00%
2021-12-02 0 2.960 2.950 3.100 2.960 3.050 15,000 44,490 2.9660 2.466 2.458 2.583 2.466 2.541 18,003 2.4712 0.00%
2021-12-01 0 2.960 2.960 3.000 2.960 3.000 20,000 59,510 2.9755 2.466 2.466 2.500 2.466 2.500 24,005 2.4791 -1.00%
2021-11-30 0 2.990 2.900 2.950 2.850 3.000 262,000 767,550 2.9296 2.491 2.416 2.458 2.375 2.500 314,459 2.4409 -0.33%
2021-11-29 0 3.000 2.900 3.000 3.000 3.000 5,000 15,000 3.0000 2.500 2.416 2.500 2.500 2.500 6,001 2.4995 0.33%
2021-11-26 0 2.990 2.930 2.990 - - 0 0 - 2.491 2.441 2.491 - - 0 - -0.33%
2021-11-25 0 3.000 2.920 3.000 2.800 3.000 222,000 641,750 2.8908 2.500 2.433 2.500 2.333 2.500 266,450 2.4085 0.00%
2021-11-24 0 3.000 2.960 3.000 2.960 3.150 410,000 1,243,310 3.0325 2.500 2.466 2.500 2.466 2.625 492,093 2.5266 0.00%
2021-11-23 0 3.000 2.860 3.000 2.960 3.000 27,000 80,200 2.9704 2.500 2.383 2.500 2.466 2.500 32,406 2.4748 1.35%
2021-11-22 0 2.960 2.830 3.000 2.960 2.960 5,000 14,800 2.9600 2.466 2.358 2.500 2.466 2.466 6,001 2.4662 -0.67%
2021-11-19 0 2.980 2.830 3.000 - - 0 0 - 2.483 2.358 2.500 - - 0 - 0.00%
2021-11-18 0 2.980 2.900 3.000 - - 0 0 - 2.483 2.416 2.500 - - 0 - 0.00%
2021-11-17 0 2.980 2.900 3.000 3.000 3.000 16,000 48,000 3.0000 2.483 2.416 2.500 2.500 2.500 19,204 2.4995 0.00%
2021-11-16 0 2.980 2.900 3.000 - - 0 0 - 2.483 2.416 2.500 - - 0 - -0.33%
2021-11-15 0 2.990 2.900 3.000 2.990 3.010 116,000 348,060 3.0005 2.491 2.416 2.500 2.491 2.508 139,226 2.5000 0.00%
2021-11-12 0 2.990 2.900 3.000 - - 0 0 - 2.491 2.416 2.500 - - 0 - 0.00%
2021-11-11 0 2.990 2.900 3.000 3.000 3.000 25,000 73,800 2.9520 2.491 2.416 2.500 2.500 2.500 30,006 2.4595 -0.33%
2021-11-10 0 3.000 2.900 3.000 - - 0 0 - 2.500 2.416 2.500 - - 0 - 0.00%
2021-11-09 0 3.000 2.900 3.000 - - 0 0 - 2.500 2.416 2.500 - - 0 - 0.00%
2021-11-08 0 3.000 2.900 3.000 3.000 3.000 12,000 36,000 3.0000 2.500 2.416 2.500 2.500 2.500 14,403 2.4995 0.00%
2021-11-05 0 3.000 2.900 3.000 - - 0 0 - 2.500 2.416 2.500 - - 0 - 0.00%
2021-11-04 0 3.000 2.900 3.000 - - 0 0 - 2.500 2.416 2.500 - - 0 - 0.00%
2021-11-03 0 3.000 2.900 3.000 2.900 3.000 74,000 215,910 2.9177 2.500 2.416 2.500 2.416 2.500 88,817 2.4310 0.00%
2021-11-02 0 3.000 2.950 3.000 2.900 3.000 65,000 194,900 2.9985 2.500 2.458 2.500 2.416 2.500 78,015 2.4982 -3.23%
2021-11-01 0 3.100 3.000 3.100 3.150 3.450 4,000 12,900 3.2250 2.583 2.500 2.583 2.625 2.874 4,801 2.6870 3.33%
2021-10-29 0 3.000 2.880 3.000 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2021-10-28 0 3.000 2.880 3.000 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2021-10-27 0 3.000 2.880 3.000 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2021-10-26 0 3.000 2.910 3.000 2.870 3.010 182,000 546,020 3.0001 2.500 2.425 2.500 2.391 2.508 218,441 2.4996 0.00%
2021-10-25 0 3.000 2.900 3.000 3.000 3.000 83,000 249,000 3.0000 2.500 2.416 2.500 2.500 2.500 99,619 2.4995 0.33%
2021-10-22 0 2.990 2.840 2.990 2.760 2.990 17,000 48,290 2.8406 2.491 2.366 2.491 2.300 2.491 20,404 2.3667 -0.33%
2021-10-21 0 3.000 2.760 3.000 - - 0 0 - 2.500 2.300 2.500 - - 0 - 0.00%
2021-10-20 0 3.000 2.810 3.000 - - 0 0 - 2.500 2.341 2.500 - - 0 - 0.00%
2021-10-19 0 3.000 2.780 3.000 - - 0 0 - 2.500 2.316 2.500 - - 0 - 0.00%
2021-10-18 0 3.000 2.750 3.000 - - 0 0 - 2.500 2.291 2.500 - - 0 - 0.00%
2021-10-15 0 3.000 2.770 3.000 3.000 3.000 50,000 150,000 3.0000 2.500 2.308 2.500 2.500 2.500 60,011 2.4995 0.00%
2021-10-12 0 3.000 2.740 3.000 - - 0 0 - 2.500 2.283 2.500 - - 0 - 0.00%
2021-10-11 0 3.000 2.720 3.000 - - 0 0 - 2.500 2.266 2.500 - - 0 - 0.00%
2021-10-08 0 3.000 2.720 3.000 - - 0 0 - 2.500 2.266 2.500 - - 0 - 0.00%
2021-10-07 0 3.000 2.900 3.000 - - 0 0 - 2.500 2.416 2.500 - - 0 - 0.00%
2021-10-06 0 3.000 2.700 3.000 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2021-10-05 0 3.000 2.700 3.000 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2021-10-04 0 3.000 2.700 3.000 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2021-09-30 0 3.000 2.700 3.000 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2021-09-29 0 3.000 2.700 3.000 3.000 3.000 11,000 33,000 3.0000 2.500 2.250 2.500 2.500 2.500 13,202 2.4995 0.00%
2021-09-28 0 3.000 2.990 3.000 2.990 3.000 39,000 116,960 2.9990 2.500 2.491 2.500 2.491 2.500 46,809 2.4987 0.00%
2021-09-27 0 3.000 2.710 3.000 - - 0 0 - 2.500 2.258 2.500 - - 0 - 0.00%
2021-09-24 0 3.000 2.720 3.000 - - 0 0 - 2.500 2.266 2.500 - - 0 - 0.00%
2021-09-23 0 3.000 2.700 3.000 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2021-09-21 0 3.000 2.800 3.000 - - 0 0 - 2.500 2.333 2.500 - - 0 - 0.00%
2021-09-20 0 3.000 2.800 3.000 - - 0 0 - 2.500 2.333 2.500 - - 0 - 0.00%
2021-09-17 0 3.000 2.790 3.000 2.990 3.000 22,000 65,800 2.9909 2.500 2.325 2.500 2.491 2.500 26,405 2.4920 0.00%
2021-09-16 0 3.000 2.800 3.000 3.000 3.000 1,000 3,000 3.0000 2.500 2.333 2.500 2.500 2.500 1,200 2.4995 0.00%
2021-09-15 0 3.000 2.770 3.000 2.990 3.000 100,000 299,900 2.9990 2.500 2.308 2.500 2.491 2.500 120,023 2.4987 0.00%
2021-09-14 0 3.000 2.950 3.000 2.990 3.000 11,000 32,900 2.9909 2.500 2.458 2.500 2.491 2.500 13,202 2.4920 0.00%
2021-09-13 0 3.000 2.900 3.000 3.000 3.010 167,000 501,170 3.0010 2.500 2.416 2.500 2.500 2.508 200,438 2.5004 0.00%
2021-09-10 0 3.000 2.810 3.000 3.000 3.000 167,000 501,000 3.0000 2.500 2.341 2.500 2.500 2.500 200,438 2.4995 0.00%
2021-09-09 0 3.000 2.830 3.000 2.700 3.000 6,000 17,340 2.8900 2.500 2.358 2.500 2.250 2.500 7,201 2.4079 0.00%
2021-09-08 0 3.000 3.000 3.010 2.710 3.000 3,000 8,610 2.8700 2.500 2.500 2.508 2.258 2.500 3,601 2.3912 0.00%
2021-09-07 0 3.000 2.770 3.000 3.000 3.000 67,000 201,000 3.0000 2.500 2.308 2.500 2.500 2.500 80,415 2.4995 0.00%
2021-09-06 0 3.000 2.650 3.000 3.000 3.000 101,000 303,000 3.0000 2.500 2.208 2.500 2.500 2.500 121,223 2.4995 0.00%
2021-09-03 0 3.000 2.900 3.000 3.000 3.000 574,000 1,722,000 3.0000 2.500 2.416 2.500 2.500 2.500 688,930 2.4995 0.00%
2021-09-02 0 3.000 2.930 3.010 - - 0 0 - 2.500 2.441 2.508 - - 0 - 0.00%
2021-09-01 0 3.000 2.900 3.000 2.990 3.000 12,000 35,990 2.9992 2.500 2.416 2.500 2.491 2.500 14,403 2.4988 0.00%
2021-08-31 0 3.000 2.700 3.000 3.000 3.000 7,000 21,000 3.0000 2.500 2.250 2.500 2.500 2.500 8,402 2.4995 -0.33%
2021-08-30 0 3.010 2.740 3.010 3.010 3.010 30,000 90,300 3.0100 2.508 2.283 2.508 2.508 2.508 36,007 2.5079 0.00%
2021-08-27 0 3.010 2.710 3.010 3.010 3.010 15,000 45,150 3.0100 2.508 2.258 2.508 2.508 2.508 18,003 2.5079 0.00%
2021-08-26 0 3.010 2.690 3.010 - - 0 0 - 2.508 2.241 2.508 - - 0 - 0.00%
2021-08-25 0 3.010 2.710 3.010 - - 0 0 - 2.508 2.258 2.508 - - 0 - 0.00%
2021-08-24 0 3.010 2.710 3.000 3.010 3.010 41,000 123,410 3.0100 2.508 2.258 2.500 2.508 2.508 49,209 2.5079 0.00%
2021-08-23 0 3.010 2.960 3.010 3.010 3.020 60,000 181,000 3.0167 2.508 2.466 2.508 2.508 2.516 72,014 2.5134 0.33%
2021-08-20 0 3.000 2.950 3.000 3.000 3.010 71,000 213,070 3.0010 2.500 2.458 2.500 2.500 2.508 85,216 2.5003 -2.60%
2021-08-19 0 3.080 2.930 3.080 - - 0 0 - 2.566 2.441 2.566 - - 0 - -1.60%
2021-08-18 0 3.130 2.900 3.130 - - 0 0 - 2.608 2.416 2.608 - - 0 - -0.32%
2021-08-17 0 3.140 2.920 3.140 - - 0 0 - 2.616 2.433 2.616 - - 0 - 0.00%
2021-08-16 0 3.140 2.890 3.140 - - 0 0 - 2.616 2.408 2.616 - - 0 - 0.00%
2021-08-13 0 3.140 2.940 3.140 - - 0 0 - 2.616 2.450 2.616 - - 0 - -0.32%
2021-08-12 0 3.150 2.890 3.150 - - 0 0 - 2.625 2.408 2.625 - - 0 - 0.00%
2021-08-11 0 3.150 3.000 3.200 - - 0 0 - 2.625 2.500 2.666 - - 0 - 0.00%
2021-08-10 0 3.150 2.860 3.150 - - 0 0 - 2.625 2.383 2.625 - - 0 - 0.00%
2021-08-09 0 3.150 2.930 3.300 2.680 3.150 3,000 8,980 2.9933 2.625 2.441 2.749 2.233 2.625 3,601 2.4940 0.00%
2021-08-06 0 3.150 2.920 3.150 - - 0 0 - 2.625 2.433 2.625 - - 0 - 0.00%
2021-08-05 0 3.150 2.950 3.240 3.150 3.150 26,000 81,900 3.1500 2.625 2.458 2.699 2.625 2.625 31,206 2.6245 0.00%
2021-08-04 0 3.150 3.150 3.250 3.150 3.150 24,000 75,600 3.1500 2.625 2.625 2.708 2.625 2.625 28,805 2.6245 0.00%
2021-08-03 0 3.150 2.920 3.150 3.160 3.160 23,000 72,680 3.1600 2.625 2.433 2.625 2.633 2.633 27,605 2.6328 2.94%
2021-08-02 0 3.060 2.760 3.100 - - 0 0 - 2.550 2.300 2.583 - - 0 - 0.00%
2021-07-30 0 3.060 2.650 3.330 - - 0 0 - 2.550 2.208 2.774 - - 0 - 0.00%
2021-07-29 0 3.060 2.660 3.330 3.060 3.060 10,000 30,600 3.0600 2.550 2.216 2.774 2.550 2.550 12,002 2.5495 0.00%
2021-07-28 0 3.060 2.650 3.330 - - 0 0 - 2.550 2.208 2.774 - - 0 - 0.00%
2021-07-27 0 3.060 2.650 3.060 - - 0 0 - 2.550 2.208 2.550 - - 0 - 0.00%
2021-07-26 0 3.060 2.760 3.060 - - 0 0 - 2.550 2.300 2.550 - - 0 - 0.00%
2021-07-23 0 3.060 2.680 3.060 - - 0 0 - 2.550 2.233 2.550 - - 0 - 0.00%
2021-07-22 0 3.060 2.680 3.200 - - 0 0 - 2.550 2.233 2.666 - - 0 - 0.00%
2021-07-21 0 3.060 2.680 3.200 - - 0 0 - 2.550 2.233 2.666 - - 0 - 0.00%
2021-07-20 0 3.060 2.700 3.200 - - 0 0 - 2.550 2.250 2.666 - - 0 - 0.00%
2021-07-19 0 3.060 2.870 3.200 2.640 3.060 101,000 308,640 3.0558 2.550 2.391 2.666 2.200 2.550 121,223 2.5461 -1.29%
2021-07-16 0 3.100 2.900 3.200 - - 0 0 - 2.583 2.416 2.666 - - 0 - 0.00%
2021-07-15 0 3.100 2.640 3.200 - - 0 0 - 2.583 2.200 2.666 - - 0 - 0.00%
2021-07-14 0 3.100 2.940 3.200 - - 0 0 - 2.583 2.450 2.666 - - 0 - 0.00%
2021-07-13 0 3.100 2.900 3.200 - - 0 0 - 2.583 2.416 2.666 - - 0 - 0.00%
2021-07-12 0 3.100 2.980 3.180 - - 0 0 - 2.583 2.483 2.649 - - 0 - 0.00%
2021-07-09 0 3.100 2.960 3.200 - - 0 0 - 2.583 2.466 2.666 - - 0 - 0.00%
2021-07-08 0 3.100 2.960 3.200 - - 0 0 - 2.583 2.466 2.666 - - 0 - 0.00%
2021-07-07 0 3.100 2.960 3.200 - - 0 0 - 2.583 2.466 2.666 - - 0 - 0.00%
2021-07-06 0 3.100 2.960 3.200 - - 0 0 - 2.583 2.466 2.666 - - 0 - 0.00%
2021-07-05 0 3.100 3.000 3.200 - - 0 0 - 2.583 2.500 2.666 - - 0 - 0.00%
2021-07-02 0 3.100 3.100 3.200 3.100 3.100 5,000 15,500 3.1000 2.583 2.583 2.666 2.583 2.583 6,001 2.5828 0.00%
2021-06-30 0 3.100 3.100 3.200 3.100 3.100 7,000 21,700 3.1000 2.583 2.583 2.666 2.583 2.583 8,402 2.5828 2.65%
2021-06-29 0 3.020 3.020 3.030 3.020 3.030 12,000 36,340 3.0283 2.516 2.516 2.525 2.516 2.525 14,403 2.5231 -0.66%
2021-06-28 0 3.040 3.030 3.100 - - 0 0 - 2.533 2.525 2.583 - - 0 - 0.00%
2021-06-25 0 3.040 3.020 3.040 3.040 3.040 29,000 88,160 3.0400 2.533 2.516 2.533 2.533 2.533 34,807 2.5329 -0.33%
2021-06-24 0 3.050 3.050 3.490 3.050 3.050 2,000 6,100 3.0500 2.541 2.541 2.908 2.541 2.541 2,400 2.5412 0.00%
2021-06-23 0 3.050 3.050 3.100 3.050 3.100 24,000 74,150 3.0896 2.541 2.541 2.583 2.541 2.583 28,805 2.5742 -1.61%
2021-06-22 0 3.100 3.060 3.150 3.100 3.100 10,000 31,000 3.1000 2.583 2.550 2.625 2.583 2.583 12,002 2.5828 0.00%
2021-06-21 0 3.100 3.050 3.100 - - 0 0 - 2.583 2.541 2.583 - - 0 - -0.96%
2021-06-18 0 3.130 3.040 3.130 - - 0 0 - 2.608 2.533 2.608 - - 0 - 0.00%
2021-06-17 0 3.130 3.040 3.150 - - 0 0 - 2.608 2.533 2.625 - - 0 - 0.00%
2021-06-16 0 3.130 3.070 3.130 3.130 3.130 25,000 78,250 3.1300 2.608 2.558 2.608 2.608 2.608 30,006 2.6078 0.00%
2021-06-15 0 3.130 3.040 3.150 3.030 3.130 39,000 120,270 3.0838 2.608 2.533 2.625 2.525 2.608 46,809 2.5694 0.32%
2021-06-11 0 3.120 3.120 3.500 3.120 3.150 13,000 40,860 3.1431 2.600 2.600 2.916 2.600 2.625 15,603 2.6187 -0.95%
2021-06-10 0 3.150 3.150 3.200 3.150 3.200 7,000 22,100 3.1571 2.625 2.625 2.666 2.625 2.666 8,402 2.6305 1.05%
2021-06-09 0 3.360 3.250 3.450 3.360 3.500 84,000 284,140 3.3826 2.597 2.512 2.667 2.597 2.705 108,672 2.6147 0.00%
2021-06-08 0 3.360 3.380 3.430 3.360 3.360 5,000 16,800 3.3600 2.597 2.613 2.651 2.597 2.597 6,469 2.5972 -0.30%
2021-06-07 0 3.370 3.370 3.470 3.280 3.500 31,000 103,360 3.3342 2.605 2.605 2.682 2.535 2.705 40,105 2.5772 2.74%
2021-06-04 0 3.280 3.230 3.380 3.230 3.280 13,000 42,220 3.2477 2.535 2.497 2.613 2.497 2.535 16,818 2.5104 1.86%
2021-06-03 0 3.220 3.200 3.270 - - 0 0 - 2.489 2.473 2.528 - - 0 - 0.31%
2021-06-02 0 3.210 3.180 3.280 - - 0 0 - 2.481 2.458 2.535 - - 0 - 0.00%
2021-06-01 0 3.210 3.210 3.280 - - 0 0 - 2.481 2.481 2.535 - - 0 - 0.00%
2021-05-31 0 3.210 3.190 3.280 - - 0 0 - 2.481 2.466 2.535 - - 0 - 0.00%
2021-05-28 0 3.210 3.210 3.350 3.210 3.300 44,000 143,040 3.2509 2.481 2.481 2.589 2.481 2.551 56,924 2.5128 -0.93%
2021-05-27 0 3.240 3.210 3.240 3.100 3.250 21,000 67,430 3.2110 2.504 2.481 2.504 2.396 2.512 27,168 2.4820 0.00%
2021-05-26 0 3.240 3.200 3.250 3.170 3.240 107,000 340,010 3.1777 2.504 2.473 2.512 2.450 2.504 138,428 2.4562 2.86%
2021-05-25 0 3.150 3.100 3.190 3.020 3.230 203,000 632,010 3.1133 2.435 2.396 2.466 2.334 2.497 262,625 2.4065 -3.37%
2021-05-24 0 3.260 3.200 3.320 - - 0 0 - 2.520 2.473 2.566 - - 0 - 0.00%
2021-05-21 0 3.260 3.240 3.320 - - 0 0 - 2.520 2.504 2.566 - - 0 - 0.00%
2021-05-20 0 3.260 3.250 3.320 - - 0 0 - 2.520 2.512 2.566 - - 0 - 0.00%
2021-05-18 0 3.260 3.260 3.320 3.200 3.320 20,000 64,750 3.2375 2.520 2.520 2.566 2.473 2.566 25,874 2.5025 0.31%
2021-05-17 0 3.250 3.220 3.320 - - 0 0 - 2.512 2.489 2.566 - - 0 - 0.00%
2021-05-14 0 3.250 3.220 3.340 - - 0 0 - 2.512 2.489 2.582 - - 0 - 0.00%
2021-05-13 0 3.250 3.220 3.340 - - 0 0 - 2.512 2.489 2.582 - - 0 - 0.00%
2021-05-12 0 3.250 3.250 3.350 3.250 3.350 79,000 259,750 3.2880 2.512 2.512 2.589 2.512 2.589 102,204 2.5415 -2.99%
2021-05-11 0 3.350 3.250 3.600 - - 0 0 - 2.589 2.512 2.783 - - 0 - 0.00%
2021-05-10 0 3.350 3.250 3.350 - - 0 0 - 2.589 2.512 2.589 - - 0 - 0.00%
2021-05-07 0 3.350 3.250 3.350 - - 0 0 - 2.589 2.512 2.589 - - 0 - -0.30%
2021-05-06 0 3.360 3.270 3.360 - - 0 0 - 2.597 2.528 2.597 - - 0 - -0.30%
2021-05-05 0 3.370 3.260 3.370 - - 0 0 - 2.605 2.520 2.605 - - 0 - -0.30%
2021-05-04 0 3.380 3.260 3.380 - - 0 0 - 2.613 2.520 2.613 - - 0 - -0.59%
2021-05-03 0 3.400 3.250 3.400 - - 0 0 - 2.628 2.512 2.628 - - 0 - -0.29%
2021-04-30 0 3.410 3.250 3.410 - - 0 0 - 2.636 2.512 2.636 - - 0 - 0.00%
2021-04-29 0 3.410 3.250 3.410 - - 0 0 - 2.636 2.512 2.636 - - 0 - 0.00%
2021-04-28 0 3.410 3.250 3.410 - - 0 0 - 2.636 2.512 2.636 - - 0 - 0.00%
2021-04-27 0 3.410 3.250 3.420 - - 0 0 - 2.636 2.512 2.644 - - 0 - 0.00%
2021-04-26 0 3.410 3.270 3.410 3.380 3.450 6,000 20,350 3.3917 2.636 2.528 2.636 2.613 2.667 7,762 2.6216 0.89%
2021-04-23 0 3.380 3.260 3.380 - - 0 0 - 2.613 2.520 2.613 - - 0 - 0.00%
2021-04-22 0 3.380 3.260 3.540 - - 0 0 - 2.613 2.520 2.736 - - 0 - 0.00%
2021-04-21 0 3.380 3.330 3.450 3.380 3.380 4,000 13,470 3.3675 2.613 2.574 2.667 2.613 2.613 5,175 2.6030 0.00%
2021-04-20 0 3.380 3.330 3.380 - - 0 0 - 2.613 2.574 2.613 - - 0 - 0.00%
2021-04-19 0 3.380 3.380 3.390 3.200 3.380 44,000 145,330 3.3030 2.613 2.613 2.620 2.473 2.613 56,924 2.5531 -3.98%
2021-04-16 0 3.520 3.280 3.520 3.320 3.530 5,000 16,810 3.3620 2.721 2.535 2.721 2.566 2.729 6,469 2.5987 7.32%
2021-04-15 0 3.280 3.280 3.540 3.270 3.290 300,000 981,320 3.2711 2.535 2.535 2.736 2.528 2.543 388,115 2.5284 0.00%
2021-04-14 0 3.280 3.250 3.280 3.280 3.280 540,031 1,771,301 3.2800 2.535 2.512 2.535 2.535 2.535 698,647 2.5353 -0.30%
2021-04-13 0 3.290 3.280 3.290 3.280 3.300 534,000 1,756,920 3.2901 2.543 2.535 2.543 2.535 2.551 690,845 2.5431 -0.30%
2021-04-12 0 3.300 3.300 3.320 3.300 3.300 103,000 339,900 3.3000 2.551 2.551 2.566 2.551 2.551 133,253 2.5508 1.54%
2021-04-09 0 3.250 3.250 3.280 3.250 3.250 6,000 19,500 3.2500 2.512 2.512 2.535 2.512 2.512 7,762 2.5121 0.00%
2021-04-08 0 3.250 3.250 3.290 3.200 3.310 8,000 25,820 3.2275 2.512 2.512 2.543 2.473 2.559 10,350 2.4947 -2.11%
2021-04-07 0 3.320 3.310 3.320 3.310 3.320 55,000 182,350 3.3155 2.566 2.559 2.566 2.559 2.566 71,154 2.5627 0.30%
2021-04-01 0 3.310 3.250 3.310 - - 0 0 - 2.559 2.512 2.559 - - 0 - -1.19%
2021-03-31 0 3.350 3.210 3.350 3.250 3.400 9,000 30,160 3.3511 2.589 2.481 2.589 2.512 2.628 11,643 2.5903 1.52%
2021-03-30 0 3.300 3.250 3.350 - - 0 0 - 2.551 2.512 2.589 - - 0 - 0.00%
2021-03-29 0 3.300 3.210 3.350 3.300 3.300 3,000 9,900 3.3000 2.551 2.481 2.589 2.551 2.551 3,881 2.5508 0.00%
2021-03-26 0 3.300 3.200 3.350 - - 0 0 - 2.551 2.473 2.589 - - 0 - 0.00%
2021-03-25 0 3.300 3.250 3.350 - - 0 0 - 2.551 2.512 2.589 - - 0 - 0.00%
2021-03-24 0 3.300 3.260 3.300 - - 0 0 - 2.551 2.520 2.551 - - 0 - 0.00%
2021-03-23 0 3.300 3.270 3.350 3.300 3.350 19,000 62,950 3.3132 2.551 2.528 2.589 2.551 2.589 24,581 2.5610 -1.49%
2021-03-22 0 3.350 3.270 3.350 3.350 3.390 6,000 20,140 3.3567 2.589 2.528 2.589 2.589 2.620 7,762 2.5946 1.52%
2021-03-19 0 3.300 3.300 3.350 3.300 3.300 6,000 19,800 3.3000 2.551 2.551 2.589 2.551 2.551 7,762 2.5508 0.00%
2021-03-18 0 3.300 3.290 3.380 3.300 3.580 20,000 67,150 3.3575 2.551 2.543 2.613 2.551 2.767 25,874 2.5952 0.30%
2021-03-17 0 3.290 3.260 3.340 - - 0 0 - 2.543 2.520 2.582 - - 0 - 0.00%
2021-03-16 0 3.290 3.280 3.350 3.280 3.400 21,000 69,630 3.3157 2.543 2.535 2.589 2.535 2.628 27,168 2.5629 -0.60%
2021-03-15 0 3.310 3.250 3.350 3.250 3.400 31,000 102,610 3.3100 2.559 2.512 2.589 2.512 2.628 40,105 2.5585 0.91%
2021-03-12 0 3.280 3.280 3.450 3.280 3.450 21,000 71,160 3.3886 2.535 2.535 2.667 2.535 2.667 27,168 2.6193 0.92%
2021-03-11 0 3.250 3.250 3.400 3.230 3.230 39,000 125,970 3.2300 2.512 2.512 2.628 2.497 2.497 50,455 2.4967 0.62%
2021-03-10 0 3.230 3.230 3.400 - - 0 0 - 2.497 2.497 2.628 - - 0 - 0.00%
2021-03-09 0 3.230 3.230 3.400 - - 0 0 - 2.497 2.497 2.628 - - 0 - 0.00%
2021-03-08 0 3.230 3.230 3.400 - - 0 0 - 2.497 2.497 2.628 - - 0 - 0.00%
2021-03-05 0 3.230 3.230 3.400 3.230 3.230 1,000 3,230 3.2300 2.497 2.497 2.628 2.497 2.497 1,294 2.4967 -1.82%
2021-03-04 0 3.290 3.250 3.400 3.290 3.290 5,000 16,450 3.2900 2.543 2.512 2.628 2.543 2.543 6,469 2.5431 0.00%
2021-03-03 0 3.290 3.290 3.400 3.280 3.280 8,000 26,240 3.2800 2.543 2.543 2.628 2.535 2.535 10,350 2.5353 -1.79%
2021-03-02 0 3.350 3.350 3.380 3.350 3.350 25,000 83,750 3.3500 2.589 2.589 2.613 2.589 2.589 32,343 2.5894 0.90%
2021-03-01 0 3.320 3.320 3.460 3.300 3.300 10,000 33,000 3.3000 2.566 2.566 2.674 2.551 2.551 12,937 2.5508 1.22%
2021-02-26 0 3.280 3.280 3.460 3.280 3.280 5,000 16,400 3.2800 2.535 2.535 2.674 2.535 2.535 6,469 2.5353 -2.09%
2021-02-25 0 3.350 3.350 3.450 3.350 3.350 41,000 137,350 3.3500 2.589 2.589 2.667 2.589 2.589 53,042 2.5894 -3.46%
2021-02-24 0 3.470 3.280 3.470 3.290 3.500 13,000 45,290 3.4838 2.682 2.535 2.682 2.543 2.705 16,818 2.6929 -2.25%
2021-02-23 0 3.550 3.450 3.550 3.420 3.600 83,000 289,440 3.4872 2.744 2.667 2.744 2.644 2.783 107,379 2.6955 4.41%
2021-02-22 0 3.400 3.270 3.400 3.270 3.400 86,000 281,660 3.2751 2.628 2.528 2.628 2.528 2.628 111,260 2.5316 4.62%
2021-02-19 0 3.250 3.230 3.330 3.200 3.300 247,000 802,070 3.2472 2.512 2.497 2.574 2.473 2.551 319,548 2.5100 -3.56%
2021-02-18 0 3.370 3.190 3.370 3.400 3.400 55,000 187,000 3.4000 2.605 2.466 2.605 2.628 2.628 71,154 2.6281 -0.88%
2021-02-17 0 3.400 3.160 3.400 - - 0 0 - 2.628 2.443 2.628 - - 0 - 0.00%
2021-02-16 0 3.400 3.400 3.500 3.400 3.400 95,000 323,000 3.4000 2.628 2.628 2.705 2.628 2.628 122,903 2.6281 0.00%
2021-02-11 0 3.400 3.330 3.400 3.280 3.400 29,000 96,280 3.3200 2.628 2.574 2.628 2.535 2.628 37,518 2.5662 3.66%
2021-02-10 0 3.280 3.150 3.280 3.150 3.280 67,000 212,840 3.1767 2.535 2.435 2.535 2.435 2.535 86,679 2.4555 3.80%
2021-02-09 0 3.160 3.160 3.310 3.130 3.130 1,000 3,130 3.1300 2.443 2.443 2.559 2.419 2.419 1,294 2.4194 -1.56%
2021-02-08 0 3.210 3.130 - - - 0 0 - 2.481 2.419 - - - 0 - 0.00%
2021-02-05 0 3.210 3.150 - - - 0 0 - 2.481 2.435 - - - 0 - 0.00%
2021-02-04 0 3.210 3.110 3.310 - - 0 0 - 2.481 2.404 2.559 - - 0 - 0.00%
2021-02-03 0 3.210 3.100 3.310 - - 0 0 - 2.481 2.396 2.559 - - 0 - 0.00%
2021-02-02 0 3.210 3.210 3.310 3.200 3.200 1,000 3,200 3.2000 2.481 2.481 2.559 2.473 2.473 1,294 2.4735 -3.02%
2021-02-01 0 3.310 3.210 3.310 - - 0 0 - 2.559 2.481 2.559 - - 0 - 0.00%
2021-01-29 0 3.310 3.310 - 3.230 3.310 17,000 55,500 3.2647 2.559 2.559 - 2.497 2.559 21,993 2.5235 2.48%
2021-01-28 0 3.230 3.170 3.230 3.170 3.230 6,000 19,290 3.2150 2.497 2.450 2.497 2.450 2.497 7,762 2.4851 -0.31%
2021-01-27 0 3.240 3.110 3.240 - - 0 0 - 2.504 2.404 2.504 - - 0 - -0.31%
2021-01-26 0 3.250 3.110 3.250 - - 0 0 - 2.512 2.404 2.512 - - 0 - 0.00%
2021-01-25 0 3.250 3.110 3.250 - - 0 0 - 2.512 2.404 2.512 - - 0 - -0.31%
2021-01-22 0 3.260 3.160 3.280 - - 0 0 - 2.520 2.443 2.535 - - 0 - 0.00%
2021-01-21 0 3.260 3.200 3.300 3.200 3.260 17,000 55,130 3.2429 2.520 2.473 2.551 2.473 2.520 21,993 2.5067 1.87%
2021-01-20 0 3.200 3.200 3.260 - - 0 0 - 2.473 2.473 2.520 - - 0 - 0.00%
2021-01-19 0 3.200 3.140 3.200 3.200 3.200 11,000 35,200 3.2000 2.473 2.427 2.473 2.473 2.473 14,231 2.4735 0.00%
2021-01-18 0 3.200 3.120 3.260 3.200 3.200 9,000 28,800 3.2000 2.473 2.412 2.520 2.473 2.473 11,643 2.4735 0.00%
2021-01-15 0 3.200 3.160 3.210 3.100 3.200 21,000 66,100 3.1476 2.473 2.443 2.481 2.396 2.473 27,168 2.4330 1.59%
2021-01-14 0 3.150 3.100 3.200 3.150 3.150 5,000 15,750 3.1500 2.435 2.396 2.473 2.435 2.435 6,469 2.4348 0.32%
2021-01-13 0 3.140 3.100 3.150 3.140 3.140 5,000 15,700 3.1400 2.427 2.396 2.435 2.427 2.427 6,469 2.4271 0.00%
2021-01-12 0 3.140 3.100 3.140 3.080 3.140 54,000 166,680 3.0867 2.427 2.396 2.427 2.381 2.427 69,861 2.3859 0.00%
2021-01-11 0 3.140 3.080 3.150 3.100 3.200 257,000 809,970 3.1516 2.427 2.381 2.435 2.396 2.473 332,485 2.4361 -0.32%
2021-01-08 0 3.150 3.100 3.160 3.090 3.160 474,000 1,487,980 3.1392 2.435 2.396 2.443 2.388 2.443 613,222 2.4265 1.94%
2021-01-07 0 3.090 3.100 3.120 3.090 3.170 48,000 149,970 3.1244 2.388 2.396 2.412 2.388 2.450 62,098 2.4150 -2.52%
2021-01-06 0 3.170 3.180 3.350 3.100 3.270 96,000 304,320 3.1700 2.450 2.458 2.589 2.396 2.528 124,197 2.4503 -9.43%
2021-01-05 0 3.500 3.150 3.500 - - 0 0 - 2.705 2.435 2.705 - - 0 - 0.00%
2021-01-04 0 3.500 3.160 3.500 - - 0 0 - 2.705 2.443 2.705 - - 0 - 0.00%
2020-12-31 0 3.500 3.460 3.500 - - 0 0 - 2.705 2.674 2.705 - - 0 - 0.00%
2020-12-30 0 3.500 3.220 3.500 - - 0 0 - 2.705 2.489 2.705 - - 0 - 0.00%
2020-12-29 0 3.500 3.500 3.660 3.500 3.770 38,000 140,240 3.6905 2.705 2.705 2.829 2.705 2.914 49,161 2.8527 -7.16%
2020-12-28 0 3.770 3.500 3.770 3.260 4.240 293,000 1,113,360 3.7999 2.914 2.705 2.914 2.520 3.277 379,059 2.9372 19.68%
2020-12-24 0 3.150 3.020 3.200 3.150 3.150 12,000 37,800 3.1500 2.435 2.334 2.473 2.435 2.435 15,525 2.4348 1.94%
2020-12-23 0 3.090 3.010 3.180 - - 0 0 - 2.388 2.327 2.458 - - 0 - 0.00%
2020-12-22 0 3.090 3.010 3.180 - - 0 0 - 2.388 2.327 2.458 - - 0 - 0.00%
2020-12-21 0 3.090 3.090 3.180 3.090 3.090 106,000 327,540 3.0900 2.388 2.388 2.458 2.388 2.388 137,134 2.3885 0.00%
2020-12-18 0 3.090 3.010 3.160 3.090 3.090 30,000 92,700 3.0900 2.388 2.327 2.443 2.388 2.388 38,812 2.3885 0.00%
2020-12-17 0 3.090 3.040 3.090 - - 0 0 - 2.388 2.350 2.388 - - 0 - 0.00%
2020-12-16 0 3.090 3.080 3.180 3.090 3.090 1,000 3,090 3.0900 2.388 2.381 2.458 2.388 2.388 1,294 2.3885 -2.83%
2020-12-15 0 3.180 3.180 3.250 - - 0 0 - 2.458 2.458 2.512 - - 0 - 0.63%
2020-12-14 0 3.160 3.150 3.250 - - 0 0 - 2.443 2.435 2.512 - - 0 - 0.00%
2020-12-11 0 3.160 3.160 3.250 - - 0 0 - 2.443 2.443 2.512 - - 0 - 0.00%
2020-12-10 0 3.160 3.160 3.250 - - 0 0 - 2.443 2.443 2.512 - - 0 - 0.32%
2020-12-09 0 3.150 3.100 3.250 - - 0 0 - 2.435 2.396 2.512 - - 0 - 0.00%
2020-12-08 0 3.150 3.080 3.250 3.150 3.150 10,000 31,500 3.1500 2.435 2.381 2.512 2.435 2.435 12,937 2.4348 0.00%
2020-12-07 0 3.150 3.150 3.250 - - 0 0 - 2.435 2.435 2.512 - - 0 - 0.00%
2020-12-04 0 3.150 3.100 3.250 - - 0 0 - 2.435 2.396 2.512 - - 0 - 0.00%
2020-12-03 0 3.150 3.100 3.300 3.150 3.150 2,000 6,300 3.1500 2.435 2.396 2.551 2.435 2.435 2,587 2.4348 0.00%
2020-12-02 0 3.150 3.060 3.150 - - 0 0 - 2.435 2.365 2.435 - - 0 - -0.32%
2020-12-01 0 3.160 3.160 3.250 3.160 3.160 2,000 6,320 3.1600 2.443 2.443 2.512 2.443 2.443 2,587 2.4426 2.60%
2020-11-30 0 3.080 3.030 3.140 - - 0 0 - 2.381 2.342 2.427 - - 0 - 0.00%
2020-11-27 0 3.080 3.060 3.170 3.080 3.080 4,000 12,320 3.0800 2.381 2.365 2.450 2.381 2.381 5,175 2.3807 -3.14%
2020-11-26 0 3.180 3.080 3.180 3.180 3.180 2,000 6,360 3.1800 2.458 2.381 2.458 2.458 2.458 2,587 2.4580 -0.31%
2020-11-25 0 3.190 3.100 3.250 3.190 3.190 3,000 9,570 3.1900 2.466 2.396 2.512 2.466 2.466 3,881 2.4658 0.00%
2020-11-24 0 3.190 3.000 3.190 - - 0 0 - 2.466 2.319 2.466 - - 0 - 0.00%
2020-11-23 0 3.190 3.000 3.190 - - 0 0 - 2.466 2.319 2.466 - - 0 - 0.00%
2020-11-20 0 3.190 3.050 3.200 3.010 3.190 5,000 15,360 3.0720 2.466 2.358 2.473 2.327 2.466 6,469 2.3746 2.57%
2020-11-19 0 3.110 3.060 3.200 - - 0 0 - 2.404 2.365 2.473 - - 0 - 0.00%
2020-11-18 0 3.110 3.060 3.200 - - 0 0 - 2.404 2.365 2.473 - - 0 - 0.00%
2020-11-17 0 3.110 3.060 3.200 - - 0 0 - 2.404 2.365 2.473 - - 0 - 0.00%
2020-11-16 0 3.110 3.060 3.200 - - 0 0 - 2.404 2.365 2.473 - - 0 - 0.00%
2020-11-13 0 3.110 3.060 3.180 - - 0 0 - 2.404 2.365 2.458 - - 0 - 0.00%
2020-11-12 0 3.110 3.060 3.180 - - 0 0 - 2.404 2.365 2.458 - - 0 - 0.00%
2020-11-11 0 3.110 3.110 3.170 3.110 3.110 5,000 15,550 3.1100 2.404 2.404 2.450 2.404 2.404 6,469 2.4039 1.97%
2020-11-10 0 3.050 3.040 3.200 - - 0 0 - 2.358 2.350 2.473 - - 0 - 0.00%
2020-11-09 0 3.050 3.020 3.200 - - 0 0 - 2.358 2.334 2.473 - - 0 - 0.00%
2020-11-06 0 3.050 3.050 3.200 - - 0 0 - 2.358 2.358 2.473 - - 0 - 0.00%
2020-11-05 0 3.050 3.040 3.150 3.050 3.050 10,000 30,500 3.0500 2.358 2.350 2.435 2.358 2.358 12,937 2.3575 0.00%
2020-11-04 0 3.050 3.040 3.170 3.050 3.050 5,000 15,250 3.0500 2.358 2.350 2.450 2.358 2.358 6,469 2.3575 -3.17%
2020-11-03 0 3.150 3.060 3.190 - - 0 0 - 2.435 2.365 2.466 - - 0 - 0.00%
2020-11-02 0 3.150 3.060 3.200 - - 0 0 - 2.435 2.365 2.473 - - 0 - 0.00%
2020-10-30 0 3.150 3.060 3.150 - - 0 0 - 2.435 2.365 2.435 - - 0 - 0.00%
2020-10-29 0 3.150 3.050 3.220 3.100 3.150 7,000 21,760 3.1086 2.435 2.358 2.489 2.396 2.435 9,056 2.4028 0.64%
2020-10-28 0 3.130 3.110 3.200 3.100 3.230 4,000 12,560 3.1400 2.419 2.404 2.473 2.396 2.497 5,175 2.4271 -3.69%
2020-10-27 0 3.250 3.100 3.250 - - 0 0 - 2.512 2.396 2.512 - - 0 - 0.00%
2020-10-23 0 3.250 3.240 3.250 3.240 3.250 11,000 35,740 3.2491 2.512 2.504 2.512 2.504 2.512 14,231 2.5114 0.31%
2020-10-22 0 3.240 3.100 3.240 3.240 3.250 7,000 22,730 3.2471 2.504 2.396 2.504 2.504 2.512 9,056 2.5099 2.53%
2020-10-21 0 3.160 3.060 3.250 - - 0 0 - 2.443 2.365 2.512 - - 0 - 0.00%
2020-10-20 0 3.160 3.050 3.250 - - 0 0 - 2.443 2.358 2.512 - - 0 - 0.00%
2020-10-19 0 3.160 3.160 3.250 3.050 3.160 4,000 12,420 3.1050 2.443 2.443 2.512 2.358 2.443 5,175 2.4001 0.32%
2020-10-16 0 3.150 3.050 3.150 3.150 3.150 4,000 12,600 3.1500 2.435 2.358 2.435 2.435 2.435 5,175 2.4348 0.00%
2020-10-15 0 3.150 3.150 3.250 - - 0 0 - 2.435 2.435 2.512 - - 0 - 0.00%
2020-10-14 0 3.150 3.150 3.250 - - 0 0 - 2.435 2.435 2.512 - - 0 - 0.00%
2020-10-12 0 3.150 3.060 3.200 - - 0 0 - 2.435 2.365 2.473 - - 0 - 0.00%
2020-10-09 0 3.150 3.030 3.150 - - 0 0 - 2.435 2.342 2.435 - - 0 - 0.00%
2020-10-08 0 3.150 3.020 3.200 - - 0 0 - 2.435 2.334 2.473 - - 0 - 0.00%
2020-10-07 0 3.150 3.150 3.200 3.150 3.150 2,000 6,300 3.1500 2.435 2.435 2.473 2.435 2.435 2,587 2.4348 1.61%
2020-10-06 0 3.100 3.010 3.150 - - 0 0 - 2.396 2.327 2.435 - - 0 - 0.00%
2020-10-05 0 3.100 3.100 3.150 3.010 3.010 1,000 3,010 3.0100 2.396 2.396 2.435 2.327 2.327 1,294 2.3266 1.64%
2020-09-30 0 3.050 3.020 3.150 - - 0 0 - 2.358 2.334 2.435 - - 0 - 0.00%
2020-09-29 0 3.050 3.020 3.150 - - 0 0 - 2.358 2.334 2.435 - - 0 - 0.00%
2020-09-28 0 3.050 3.030 3.150 3.050 3.050 5,000 15,250 3.0500 2.358 2.342 2.435 2.358 2.358 6,469 2.3575 -0.97%
2020-09-25 0 3.080 3.060 3.150 - - 0 0 - 2.381 2.365 2.435 - - 0 - 0.00%
2020-09-24 0 3.080 3.060 3.080 3.080 3.080 1,000 3,080 3.0800 2.381 2.365 2.381 2.381 2.381 1,294 2.3807 -2.22%
2020-09-23 0 3.150 3.060 3.150 - - 0 0 - 2.435 2.365 2.435 - - 0 - 0.00%
2020-09-22 0 3.150 3.050 3.150 - - 0 0 - 2.435 2.358 2.435 - - 0 - 0.00%
2020-09-21 0 3.150 3.100 3.300 3.150 3.150 9,000 28,350 3.1500 2.435 2.396 2.551 2.435 2.435 11,643 2.4348 -1.56%
2020-09-18 0 3.200 3.200 3.300 3.100 3.190 16,000 50,480 3.1550 2.473 2.473 2.551 2.396 2.466 20,699 2.4387 0.31%
2020-09-17 0 3.190 3.180 3.300 3.190 3.300 10,000 32,110 3.2110 2.466 2.458 2.551 2.466 2.551 12,937 2.4820 -6.18%
2020-09-16 0 3.400 3.160 3.400 - - 0 0 - 2.628 2.443 2.628 - - 0 - 0.00%
2020-09-15 0 3.400 3.170 3.400 - - 0 0 - 2.628 2.450 2.628 - - 0 - 0.00%
2020-09-14 0 3.400 3.160 3.400 - - 0 0 - 2.628 2.443 2.628 - - 0 - 0.00%
2020-09-11 0 3.400 3.160 3.400 - - 0 0 - 2.628 2.443 2.628 - - 0 - 0.00%
2020-09-10 0 3.400 3.150 3.440 - - 0 0 - 2.628 2.435 2.659 - - 0 - 0.00%
2020-09-09 0 3.400 3.150 3.450 - - 0 0 - 2.628 2.435 2.667 - - 0 - 0.00%
2020-09-08 0 3.400 3.150 3.400 - - 0 0 - 2.628 2.435 2.628 - - 0 - 0.00%
2020-09-07 0 3.400 3.150 3.400 - - 0 0 - 2.628 2.435 2.628 - - 0 - 0.00%
2020-09-04 0 3.400 3.150 3.400 - - 0 0 - 2.628 2.435 2.628 - - 0 - 0.00%
2020-09-03 0 3.400 3.150 3.400 - - 0 0 - 2.628 2.435 2.628 - - 0 - 0.00%
2020-09-02 0 3.400 3.150 3.490 - - 0 0 - 2.628 2.435 2.698 - - 0 - 0.00%
2020-09-01 0 3.400 3.060 3.490 3.000 3.400 192,000 607,440 3.1638 2.628 2.365 2.698 2.319 2.628 248,394 2.4455 3.34%
2020-08-31 0 3.290 3.020 3.290 3.290 3.290 1,000 3,290 3.2900 2.543 2.334 2.543 2.543 2.543 1,294 2.5431 0.00%
2020-08-28 0 3.290 3.020 3.290 - - 0 0 - 2.543 2.334 2.543 - - 0 - 0.00%
2020-08-27 0 3.290 3.050 3.290 - - 0 0 - 2.543 2.358 2.543 - - 0 - 0.00%
2020-08-26 0 3.290 3.100 3.290 - - 0 0 - 2.543 2.396 2.543 - - 0 - 0.00%
2020-08-25 0 3.290 3.100 3.290 3.290 3.290 1,000 3,290 3.2900 2.543 2.396 2.543 2.543 2.543 1,294 2.5431 2.81%
2020-08-24 0 3.200 3.100 3.400 - - 0 0 - 2.473 2.396 2.628 - - 0 - 0.00%
2020-08-21 0 3.200 3.200 3.280 3.100 3.100 2,000 6,200 3.1000 2.473 2.473 2.535 2.396 2.396 2,587 2.3962 1.27%
2020-08-20 0 3.160 3.020 3.500 3.160 3.160 1,000 3,160 3.1600 2.443 2.334 2.705 2.443 2.443 1,294 2.4426 0.00%
2020-08-19 0 3.160 3.010 3.350 - - 0 0 - 2.443 2.327 2.589 - - 0 - 0.00%
2020-08-18 0 3.160 3.100 3.190 - - 0 0 - 2.443 2.396 2.466 - - 0 - -0.94%
2020-08-17 0 3.190 3.100 3.350 - - 0 0 - 2.466 2.396 2.589 - - 0 - 0.00%
2020-08-14 0 3.190 3.040 3.350 3.190 3.190 7,000 22,330 3.1900 2.466 2.350 2.589 2.466 2.466 9,056 2.4658 0.00%
2020-08-13 0 3.190 3.020 3.350 - - 0 0 - 2.466 2.334 2.589 - - 0 - 0.00%
2020-08-12 0 3.190 3.050 3.350 3.000 3.190 3,000 9,190 3.0633 2.466 2.358 2.589 2.319 2.466 3,881 2.3679 0.00%
2020-08-11 0 3.190 3.100 3.200 3.200 3.200 5,000 16,000 3.2000 2.466 2.396 2.473 2.473 2.473 6,469 2.4735 1.27%
2020-08-10 0 3.150 3.110 3.350 3.080 3.210 43,000 133,660 3.1084 2.435 2.404 2.589 2.381 2.481 55,630 2.4027 -4.26%
2020-08-07 0 3.290 3.160 3.280 3.060 3.330 35,000 111,210 3.1774 2.543 2.443 2.535 2.365 2.574 45,280 2.4560 0.92%
2020-08-06 0 3.260 3.260 3.340 3.250 3.260 3,000 9,760 3.2533 2.520 2.520 2.582 2.512 2.520 3,881 2.5147 -2.69%
2020-08-05 0 3.350 3.250 3.350 3.250 3.380 11,000 36,280 3.2982 2.589 2.512 2.589 2.512 2.613 14,231 2.5494 0.00%
2020-08-04 0 3.350 3.300 3.390 - - 0 0 - 2.589 2.551 2.620 - - 0 - 0.00%
2020-08-03 0 3.350 3.350 3.390 3.250 3.350 7,000 23,050 3.2929 2.589 2.589 2.620 2.512 2.589 9,056 2.5453 0.00%
2020-07-31 0 3.350 3.250 3.350 3.300 3.350 8,000 26,450 3.3063 2.589 2.512 2.589 2.551 2.589 10,350 2.5556 0.00%
2020-07-30 0 3.350 3.300 3.440 - - 0 0 - 2.589 2.551 2.659 - - 0 - 0.00%
2020-07-29 0 3.350 3.300 3.350 - - 0 0 - 2.589 2.551 2.589 - - 0 - 0.00%
2020-07-28 0 3.350 3.300 3.430 - - 0 0 - 2.589 2.551 2.651 - - 0 - 0.00%
2020-07-27 0 3.350 3.300 3.430 3.350 3.350 1,000 3,350 3.3500 2.589 2.551 2.651 2.589 2.589 1,294 2.5894 0.00%
2020-07-24 0 3.350 3.320 3.350 3.350 3.550 29,000 100,050 3.4500 2.589 2.566 2.589 2.589 2.744 37,518 2.6667 -2.33%
2020-07-23 0 3.430 3.310 3.490 - - 0 0 - 2.651 2.559 2.698 - - 0 - 0.00%
2020-07-22 0 3.430 3.300 3.430 - - 0 0 - 2.651 2.551 2.651 - - 0 - 0.00%
2020-07-21 0 3.430 3.400 3.430 3.250 3.500 69,000 233,460 3.3835 2.651 2.628 2.651 2.512 2.705 89,266 2.6153 3.94%
2020-07-20 0 3.300 3.250 3.390 - - 0 0 - 2.551 2.512 2.620 - - 0 - 0.00%
2020-07-17 0 3.300 3.250 3.400 - - 0 0 - 2.551 2.512 2.628 - - 0 - 0.00%
2020-07-16 0 3.300 3.250 3.400 - - 0 0 - 2.551 2.512 2.628 - - 0 - 0.00%
2020-07-15 0 3.300 3.300 3.370 3.300 3.310 19,000 62,800 3.3053 2.551 2.551 2.605 2.551 2.559 24,581 2.5549 -2.08%
2020-07-14 0 3.370 3.300 3.450 - - 0 0 - 2.605 2.551 2.667 - - 0 - 0.00%
2020-07-13 0 3.370 3.370 3.400 3.280 3.380 67,000 222,690 3.3237 2.605 2.605 2.628 2.535 2.613 86,679 2.5691 -0.88%
2020-07-10 0 3.400 3.300 3.470 3.400 3.480 54,000 185,510 3.4354 2.628 2.551 2.682 2.628 2.690 69,861 2.6554 0.00%
2020-07-09 0 3.400 3.330 3.480 3.400 3.500 95,000 323,470 3.4049 2.628 2.574 2.690 2.628 2.705 122,903 2.6319 -3.41%
2020-07-08 0 3.520 3.400 3.520 3.520 3.520 3,000 10,560 3.5200 2.721 2.628 2.721 2.721 2.721 3,881 2.7208 -0.56%
2020-07-07 0 3.540 3.400 3.540 3.540 3.540 7,000 24,780 3.5400 2.736 2.628 2.736 2.736 2.736 9,056 2.7363 0.00%
2020-07-06 0 3.540 3.450 3.540 3.380 3.540 65,000 228,840 3.5206 2.736 2.667 2.736 2.613 2.736 84,092 2.7213 4.73%
2020-07-03 0 3.380 3.310 3.550 - - 0 0 - 2.613 2.559 2.744 - - 0 - 0.00%
2020-07-02 0 3.380 3.310 3.380 3.400 3.400 50,000 170,000 3.4000 2.613 2.559 2.613 2.628 2.628 64,686 2.6281 -0.59%
2020-06-30 0 3.400 3.350 3.400 3.500 3.500 33,000 115,500 3.5000 2.628 2.589 2.628 2.705 2.705 42,693 2.7054 -2.86%
2020-06-29 0 3.500 3.350 3.500 3.430 3.500 10,000 34,720 3.4720 2.705 2.589 2.705 2.651 2.705 12,937 2.6837 2.04%
2020-06-26 0 3.430 3.320 3.500 3.430 3.430 2,000 6,860 3.4300 2.651 2.566 2.705 2.651 2.651 2,587 2.6513 -2.00%
2020-06-24 0 3.500 3.320 3.500 3.500 3.500 1,000 3,500 3.5000 2.705 2.566 2.705 2.705 2.705 1,294 2.7054 0.00%
2020-06-23 0 3.500 3.450 3.500 - - 0 0 - 2.705 2.667 2.705 - - 0 - 0.00%
2020-06-22 0 3.500 3.300 3.540 - - 0 0 - 2.705 2.551 2.736 - - 0 - 0.00%
2020-06-19 0 3.500 3.500 3.550 3.500 3.500 4,000 14,000 3.5000 2.705 2.705 2.744 2.705 2.705 5,175 2.7054 0.00%
2020-06-18 0 3.500 3.400 3.550 - - 0 0 - 2.705 2.628 2.744 - - 0 - 0.00%
2020-06-17 0 3.500 3.400 3.550 3.500 3.500 18,000 63,000 3.5000 2.705 2.628 2.744 2.705 2.705 23,287 2.7054 0.00%
2020-06-16 0 3.500 3.400 3.510 3.500 3.500 22,000 77,000 3.5000 2.705 2.628 2.713 2.705 2.705 28,462 2.7054 0.00%
2020-06-15 0 3.500 3.330 3.540 - - 0 0 - 2.705 2.574 2.736 - - 0 - 0.00%
2020-06-12 0 3.500 3.330 3.500 - - 0 0 - 2.705 2.574 2.705 - - 0 - 0.00%
2020-06-11 0 3.500 3.330 3.500 3.500 3.500 9,000 31,500 3.5000 2.705 2.574 2.705 2.705 2.705 11,643 2.7054 0.29%
2020-06-10 0 3.490 3.320 3.520 - - 0 0 - 2.698 2.566 2.721 - - 0 - 0.00%
2020-06-09 0 3.490 3.320 3.490 - - 0 0 - 2.698 2.566 2.698 - - 0 - -0.29%
2020-06-08 0 3.500 3.300 3.500 - - 50 177 3.5400 2.705 2.551 2.705 - - 65 2.7363 0.00%
2020-06-05 0 3.500 3.400 3.500 3.500 3.500 21,000 73,500 3.5000 2.705 2.628 2.705 2.705 2.705 27,168 2.7054 5.74%
2020-06-04 0 3.310 3.300 3.500 3.220 3.440 23,000 76,900 3.3435 2.559 2.551 2.705 2.489 2.659 29,755 2.5844 -5.43%
2020-06-03 0 3.500 3.000 3.500 - - 0 0 - 2.705 2.319 2.705 - - 0 - 0.00%
2020-06-02 0 3.500 2.980 3.500 - - 0 0 - 2.705 2.303 2.705 - - 0 - 0.00%
2020-06-01 0 3.500 2.500 3.500 3.400 3.500 12,000 41,400 3.4500 2.705 1.932 2.705 2.628 2.705 15,525 2.6667 2.94%
2020-05-29 0 3.400 2.500 3.400 3.400 3.400 4,000 13,600 3.4000 2.628 1.932 2.628 2.628 2.628 5,175 2.6281 0.00%
2020-05-28 0 3.400 3.400 3.500 - - 0 0 - 2.628 2.628 2.705 - - 0 - 0.55%
2020-05-27 0 3.600 3.110 3.600 - - 0 0 - 2.614 2.258 2.614 - - 0 - 0.00%
2020-05-26 0 3.600 3.100 3.600 - - 0 0 - 2.614 2.251 2.614 - - 0 - 0.00%
2020-05-25 0 3.600 3.000 3.600 - - 1,000 3,600 3.6000 2.614 2.178 2.614 - - 1,377 2.6138 0.00%
2020-05-22 0 3.600 3.480 3.600 3.500 3.600 5,000 17,600 3.5200 2.614 2.527 2.614 2.541 2.614 6,887 2.5557 2.86%
2020-05-21 0 3.500 3.000 3.500 - - 0 0 - 2.541 2.178 2.541 - - 0 - 0.00%
2020-05-20 0 3.500 3.480 3.590 3.480 3.500 20,000 69,800 3.4900 2.541 2.527 2.606 2.527 2.541 27,547 2.5339 0.00%
2020-05-19 0 3.500 3.000 3.500 - - 0 0 - 2.541 2.178 2.541 - - 0 - 0.00%
2020-05-18 0 3.500 3.310 3.590 - - 0 0 - 2.541 2.403 2.606 - - 0 - 0.00%
2020-05-15 0 3.500 3.500 3.590 - - 0 0 - 2.541 2.541 2.606 - - 0 - 0.00%
2020-05-14 0 3.500 3.500 3.590 - - 0 0 - 2.541 2.541 2.606 - - 0 - 0.00%
2020-05-13 0 3.500 3.500 3.590 - - 0 0 - 2.541 2.541 2.606 - - 0 - 0.00%
2020-05-12 0 3.500 3.500 3.610 - - 0 0 - 2.541 2.541 2.621 - - 0 - 0.00%
2020-05-11 0 3.500 3.410 3.600 - - 0 0 - 2.541 2.476 2.614 - - 0 - 0.00%
2020-05-08 0 3.500 3.500 3.600 3.500 3.500 4,000 14,000 3.5000 2.541 2.541 2.614 2.541 2.541 5,509 2.5412 -0.57%
2020-05-07 0 3.520 3.520 3.600 3.520 3.520 4,000 14,080 3.5200 2.556 2.556 2.614 2.556 2.556 5,509 2.5557 0.28%
2020-05-06 0 3.510 3.500 3.610 - - 0 0 - 2.548 2.541 2.621 - - 0 - 0.00%
2020-05-05 0 3.510 3.500 3.610 - - 0 0 - 2.548 2.541 2.621 - - 0 - 0.00%
2020-05-04 0 3.510 3.510 3.610 3.510 3.510 6,000 21,060 3.5100 2.548 2.548 2.621 2.548 2.548 8,264 2.5484 -3.84%
2020-04-29 0 3.650 3.520 3.650 3.640 3.650 8,000 29,190 3.6488 2.650 2.556 2.650 2.643 2.650 11,019 2.6492 3.99%
2020-04-28 0 3.510 3.510 3.640 - - 0 0 - 2.548 2.548 2.643 - - 0 - 0.29%
2020-04-27 0 3.500 3.500 3.650 3.490 3.500 4,000 13,970 3.4925 2.541 2.541 2.650 2.534 2.541 5,509 2.5357 -4.89%
2020-04-24 0 3.680 3.500 3.680 3.620 3.680 4,000 14,600 3.6500 2.672 2.541 2.672 2.628 2.672 5,509 2.6501 1.66%
2020-04-23 0 3.620 3.500 3.620 - - 0 0 - 2.628 2.541 2.628 - - 0 - 0.00%
2020-04-22 0 3.620 3.500 3.620 - - 0 0 - 2.628 2.541 2.628 - - 0 - 0.00%
2020-04-21 0 3.620 3.450 3.680 - - 0 0 - 2.628 2.505 2.672 - - 0 - 0.00%
2020-04-20 0 3.620 3.480 3.620 3.410 3.620 3,000 10,650 3.5500 2.628 2.527 2.628 2.476 2.628 4,132 2.5775 0.84%
2020-04-17 0 3.590 3.410 3.680 - - 0 0 - 2.606 2.476 2.672 - - 0 - 0.00%
2020-04-16 0 3.590 3.410 3.590 - - 0 0 - 2.606 2.476 2.606 - - 0 - 0.00%
2020-04-15 0 3.590 3.590 3.600 3.590 3.590 8,000 28,720 3.5900 2.606 2.606 2.614 2.606 2.606 11,019 2.6065 -0.28%
2020-04-14 0 3.600 3.410 3.600 3.600 3.600 5,000 18,000 3.6000 2.614 2.476 2.614 2.614 2.614 6,887 2.6138 -2.17%
2020-04-09 0 3.680 3.330 3.680 3.330 3.680 31,000 113,630 3.6655 2.672 2.418 2.672 2.418 2.672 42,697 2.6613 10.84%
2020-04-08 0 3.320 3.210 3.670 - - 0 0 - 2.410 2.331 2.665 - - 0 - 0.00%
2020-04-07 0 3.320 3.320 3.670 - - 0 0 - 2.410 2.410 2.665 - - 0 - 0.61%
2020-04-06 0 3.300 3.180 3.670 - - 0 0 - 2.396 2.309 2.665 - - 0 - 0.00%
2020-04-03 0 3.300 3.010 3.670 - - 0 0 - 2.396 2.185 2.665 - - 0 - 0.00%
2020-04-02 0 3.300 3.000 3.670 3.300 3.300 21,000 69,300 3.3000 2.396 2.178 2.665 2.396 2.396 28,924 2.3959 1.54%
2020-04-01 0 3.250 3.250 3.670 3.250 3.250 4,000 13,000 3.2500 2.360 2.360 2.665 2.360 2.360 5,509 2.3596 0.62%
2020-03-31 0 3.230 3.230 3.670 - - 0 0 - 2.345 2.345 2.665 - - 0 - 0.31%
2020-03-30 0 3.220 3.220 3.500 - - 0 0 - 2.338 2.338 2.541 - - 0 - 0.00%
2020-03-27 0 3.220 3.220 3.500 - - 0 0 - 2.338 2.338 2.541 - - 0 - 0.00%
2020-03-26 0 3.220 3.220 3.500 3.210 3.210 3,000 9,630 3.2100 2.338 2.338 2.541 2.331 2.331 4,132 2.3306 -6.67%
2020-03-25 0 3.450 3.450 3.490 3.450 3.490 10,000 34,660 3.4660 2.505 2.505 2.534 2.505 2.534 13,773 2.5165 -1.43%
2020-03-24 0 3.500 2.880 3.500 3.500 3.500 1,000 3,500 3.5000 2.541 2.091 2.541 2.541 2.541 1,377 2.5412 0.00%
2020-03-23 0 3.500 2.880 3.500 3.500 3.500 6,000 21,000 3.5000 2.541 2.091 2.541 2.541 2.541 8,264 2.5412 2.94%
2020-03-20 0 3.400 1.850 3.400 3.400 3.400 2,000 6,800 3.4000 2.469 1.343 2.469 2.469 2.469 2,755 2.4685 -2.86%
2020-03-19 0 3.500 2.500 3.500 3.470 3.500 22,000 76,550 3.4795 2.541 1.815 2.541 2.519 2.541 30,301 2.5263 0.29%
2020-03-18 0 3.490 1.560 3.490 3.490 3.500 63,000 219,980 3.4917 2.534 1.133 2.534 2.534 2.541 86,772 2.5352 0.29%
2020-03-17 0 3.480 3.480 3.680 3.480 3.480 138,000 480,240 3.4800 2.527 2.527 2.672 2.527 2.527 190,071 2.5266 0.00%
2020-03-16 0 3.480 2.100 3.480 3.510 3.510 16,000 56,160 3.5100 2.527 1.525 2.527 2.548 2.548 22,037 2.5484 -0.85%
2020-03-13 0 3.510 - 3.510 3.460 3.510 12,000 41,580 3.4650 2.548 - 2.548 2.512 2.548 16,528 2.5157 1.15%
2020-03-12 0 3.470 3.460 3.690 3.470 3.510 150,000 524,500 3.4967 2.519 2.512 2.679 2.519 2.548 206,599 2.5387 -1.14%
2020-03-11 0 3.510 3.510 3.690 - - 0 0 - 2.548 2.548 2.679 - - 0 - 0.29%
2020-03-10 0 3.500 3.430 3.690 3.500 3.500 3,000 10,500 3.5000 2.541 2.490 2.679 2.541 2.541 4,132 2.5412 -2.23%
2020-03-09 0 3.580 3.510 3.580 - - 0 0 - 2.599 2.548 2.599 - - 0 - 0.00%
2020-03-06 0 3.580 3.510 3.700 - - 0 0 - 2.599 2.548 2.686 - - 0 - 0.00%
2020-03-05 0 3.580 3.510 3.580 - - 0 0 - 2.599 2.548 2.599 - - 0 - 0.00%
2020-03-04 0 3.580 3.530 3.600 - - 0 0 - 2.599 2.563 2.614 - - 0 - 0.00%
2020-03-03 0 3.580 3.550 3.700 - - 0 0 - 2.599 2.577 2.686 - - 0 - 0.00%
2020-03-02 0 3.580 3.520 3.700 - - 0 0 - 2.599 2.556 2.686 - - 0 - 0.00%
2020-02-28 0 3.580 3.530 3.700 3.580 3.580 2,000 7,160 3.5800 2.599 2.563 2.686 2.599 2.599 2,755 2.5992 0.00%
2020-02-27 0 3.580 3.580 3.700 3.580 3.580 20,000 71,600 3.5800 2.599 2.599 2.686 2.599 2.599 27,547 2.5992 0.85%
2020-02-26 0 3.550 3.550 3.680 3.550 3.680 43,000 156,710 3.6444 2.577 2.577 2.672 2.577 2.672 59,225 2.6460 -3.53%
2020-02-25 0 3.680 3.570 3.700 - - 0 0 - 2.672 2.592 2.686 - - 0 - 0.00%
2020-02-24 0 3.680 3.600 3.680 3.680 3.680 5,000 18,400 3.6800 2.672 2.614 2.672 2.672 2.672 6,887 2.6718 0.00%
2020-02-21 0 3.680 3.560 3.700 - - 0 0 - 2.672 2.585 2.686 - - 0 - 0.00%
2020-02-20 0 3.680 3.600 3.690 - - 0 0 - 2.672 2.614 2.679 - - 0 - 0.00%
2020-02-19 0 3.680 3.610 3.680 3.660 3.680 13,000 47,620 3.6631 2.672 2.621 2.672 2.657 2.672 17,905 2.6596 0.55%
2020-02-18 0 3.660 3.580 3.660 - - 0 0 - 2.657 2.599 2.657 - - 0 - -0.54%
2020-02-17 0 3.680 3.650 3.680 3.680 3.700 55,000 202,640 3.6844 2.672 2.650 2.672 2.672 2.686 75,753 2.6750 -0.54%
2020-02-14 0 3.700 3.510 3.700 3.700 3.700 18,000 66,600 3.7000 2.686 2.548 2.686 2.686 2.686 24,792 2.6864 0.00%
2020-02-13 0 3.700 3.520 3.700 3.700 3.700 72,000 266,400 3.7000 2.686 2.556 2.686 2.686 2.686 99,168 2.6864 0.27%
2020-02-12 0 3.690 3.690 3.700 3.690 3.700 17,000 62,750 3.6912 2.679 2.679 2.686 2.679 2.686 23,415 2.6800 0.00%
2020-02-11 0 3.690 3.600 3.690 - - 0 0 - 2.679 2.614 2.679 - - 0 - -0.27%
2020-02-10 0 3.700 3.510 3.700 - - 0 0 - 2.686 2.548 2.686 - - 0 - 0.00%
2020-02-07 0 3.700 3.510 3.700 - - 0 0 - 2.686 2.548 2.686 - - 0 - 0.00%
2020-02-06 0 3.700 3.650 3.700 3.650 3.700 2,000 7,350 3.6750 2.686 2.650 2.686 2.650 2.686 2,755 2.6682 1.37%
2020-02-05 0 3.650 3.510 3.650 3.650 3.650 27,000 98,550 3.6500 2.650 2.548 2.650 2.650 2.650 37,188 2.6501 -1.08%
2020-02-04 0 3.690 3.340 3.690 3.690 3.700 8,000 29,190 3.6488 2.679 2.425 2.679 2.679 2.686 11,019 2.6492 5.43%
2020-02-03 0 3.500 3.340 3.600 - - 0 0 - 2.541 2.425 2.614 - - 0 - 0.00%
2020-01-31 0 3.500 3.340 3.500 - - 14 45 3.2143 2.541 2.425 2.541 - - 19 2.3337 0.00%
2020-01-30 0 3.500 3.450 3.500 3.430 3.500 40,000 139,570 3.4893 2.541 2.505 2.541 2.490 2.541 55,093 2.5333 -1.41%
2020-01-29 0 3.550 3.470 3.550 - - 3,000 10,650 3.5500 2.577 2.519 2.577 - - 4,132 2.5775 -3.79%
2020-01-24 0 3.690 3.540 3.750 - - 0 0 - 2.679 2.570 2.723 - - 0 - 0.00%
2020-01-23 0 3.690 3.540 3.700 3.540 3.690 11,000 39,090 3.5536 2.679 2.570 2.686 2.570 2.679 15,151 2.5801 -0.27%
2020-01-22 0 3.700 3.530 3.700 3.700 3.700 464,000 1,716,800 3.7000 2.686 2.563 2.686 2.686 2.686 639,080 2.6864 0.00%
2020-01-21 0 3.700 3.530 3.700 - - 0 0 - 2.686 2.563 2.686 - - 0 - 0.00%
2020-01-20 0 3.700 3.500 3.700 3.580 3.700 12,000 43,190 3.5992 2.686 2.541 2.686 2.599 2.686 16,528 2.6132 3.35%
2020-01-17 0 3.580 3.580 3.690 - - 0 0 - 2.599 2.599 2.679 - - 0 - 1.13%
2020-01-16 0 3.540 3.540 3.690 - - 0 0 - 2.570 2.570 2.679 - - 0 - 0.57%
2020-01-15 0 3.520 3.520 3.530 3.510 3.540 117,000 412,100 3.5222 2.556 2.556 2.563 2.548 2.570 161,147 2.5573 -0.56%
2020-01-14 0 3.540 3.540 3.700 3.530 3.560 20,000 70,900 3.5450 2.570 2.570 2.686 2.563 2.585 27,547 2.5738 -2.75%
2020-01-13 0 3.640 3.590 3.680 3.540 3.640 8,000 28,520 3.5650 2.643 2.606 2.672 2.570 2.643 11,019 2.5883 -1.36%
2020-01-10 0 3.690 3.550 3.690 - - 0 0 - 2.679 2.577 2.679 - - 0 - -0.27%
2020-01-09 0 3.700 3.640 3.700 3.550 3.700 16,000 57,940 3.6213 2.686 2.643 2.686 2.577 2.686 22,037 2.6292 1.65%
2020-01-08 0 3.640 3.550 3.700 - - 0 0 - 2.643 2.577 2.686 - - 0 - 0.00%
2020-01-07 0 3.640 3.510 3.700 3.640 3.640 150,000 546,000 3.6400 2.643 2.548 2.686 2.643 2.643 206,599 2.6428 0.00%
2020-01-06 0 3.640 3.640 3.700 3.630 3.650 30,000 108,960 3.6320 2.643 2.643 2.686 2.636 2.650 41,320 2.6370 0.28%
2020-01-03 0 3.630 3.620 3.650 3.630 3.700 80,000 291,660 3.6458 2.636 2.628 2.650 2.636 2.686 110,186 2.6470 -0.27%
2020-01-02 0 3.640 3.630 3.650 3.640 3.650 166,000 605,850 3.6497 2.643 2.636 2.650 2.643 2.650 228,637 2.6498 -0.27%
2019-12-31 0 3.650 3.650 3.700 3.650 3.650 11,000 40,150 3.6500 2.650 2.650 2.686 2.650 2.650 15,151 2.6501 0.00%
2019-12-30 0 3.650 3.630 3.650 3.650 3.650 52,000 189,800 3.6500 2.650 2.636 2.650 2.650 2.650 71,621 2.6501 0.00%
2019-12-27 0 3.650 3.620 3.700 3.620 3.650 15,000 54,600 3.6400 2.650 2.628 2.686 2.628 2.650 20,660 2.6428 1.39%
2019-12-24 0 3.600 3.600 3.610 3.600 3.600 13,000 46,800 3.6000 2.614 2.614 2.621 2.614 2.614 17,905 2.6138 -1.64%
2019-12-23 0 3.660 3.510 3.660 3.660 3.660 3,000 10,980 3.6600 2.657 2.548 2.657 2.657 2.657 4,132 2.6573 -1.08%
2019-12-20 0 3.700 3.660 3.700 - - 0 0 - 2.686 2.657 2.686 - - 0 - 0.00%
2019-12-19 0 3.700 3.660 3.700 3.700 3.700 28,000 103,600 3.7000 2.686 2.657 2.686 2.686 2.686 38,565 2.6864 1.09%
2019-12-18 0 3.660 3.660 3.700 3.660 3.700 38,000 140,160 3.6884 2.657 2.657 2.686 2.657 2.686 52,338 2.6780 -1.08%
2019-12-17 0 3.700 3.630 3.700 3.630 3.700 20,000 73,860 3.6930 2.686 2.636 2.686 2.636 2.686 27,547 2.6813 1.93%
2019-12-16 0 3.630 3.600 3.630 - - 0 0 - 2.636 2.614 2.636 - - 0 - 0.00%
2019-12-13 0 3.630 3.630 3.700 3.630 3.630 18,000 65,340 3.6300 2.636 2.636 2.686 2.636 2.636 24,792 2.6355 -0.82%
2019-12-12 0 3.660 3.510 3.660 - - 0 0 - 2.657 2.548 2.657 - - 0 - 0.00%
2019-12-11 0 3.660 3.510 3.660 3.660 3.660 6,000 21,960 3.6600 2.657 2.548 2.657 2.657 2.657 8,264 2.6573 0.00%
2019-12-10 0 3.660 3.510 3.660 - - 0 0 - 2.657 2.548 2.657 - - 0 - 0.00%
2019-12-09 0 3.660 3.510 3.660 3.660 3.660 3,000 10,980 3.6600 2.657 2.548 2.657 2.657 2.657 4,132 2.6573 0.00%
2019-12-06 0 3.660 3.660 3.680 3.660 3.680 18,000 65,900 3.6611 2.657 2.657 2.672 2.657 2.672 24,792 2.6581 -0.81%
2019-12-05 0 3.690 3.660 3.690 - - 0 0 - 2.679 2.657 2.679 - - 0 - 0.00%
2019-12-04 0 3.690 3.550 3.690 - - 0 0 - 2.679 2.577 2.679 - - 0 - 0.00%
2019-12-03 0 3.690 3.690 3.700 3.580 3.610 11,000 39,410 3.5827 2.679 2.679 2.686 2.599 2.621 15,151 2.6012 0.82%
2019-12-02 0 3.660 3.550 3.660 - - 0 0 - 2.657 2.577 2.657 - - 0 - 0.00%
2019-11-29 0 3.660 3.550 3.660 3.690 3.700 21,000 77,690 3.6995 2.657 2.577 2.657 2.679 2.686 28,924 2.6860 -0.27%
2019-11-28 0 3.670 3.550 3.700 3.550 3.670 12,000 42,840 3.5700 2.665 2.577 2.686 2.577 2.665 16,528 2.5920 3.38%
2019-11-27 0 3.550 3.550 3.700 3.550 3.550 71,000 252,050 3.5500 2.577 2.577 2.686 2.577 2.577 97,790 2.5775 0.00%
2019-11-26 0 3.550 3.540 3.700 3.500 3.560 22,000 77,230 3.5105 2.577 2.570 2.686 2.541 2.585 30,301 2.5487 -4.05%
2019-11-25 0 3.700 3.510 3.700 3.700 3.700 17,000 62,900 3.7000 2.686 2.548 2.686 2.686 2.686 23,415 2.6864 0.00%
2019-11-22 0 3.700 3.450 3.700 3.700 3.700 21,000 77,700 3.7000 2.686 2.505 2.686 2.686 2.686 28,924 2.6864 0.82%
2019-11-21 0 3.670 3.650 3.700 3.670 3.670 20,000 73,400 3.6700 2.665 2.650 2.686 2.665 2.665 27,547 2.6646 -0.81%
2019-11-20 0 3.700 3.650 3.700 3.600 3.700 20,000 73,900 3.6950 2.686 2.650 2.686 2.614 2.686 27,547 2.6827 1.37%
2019-11-19 0 3.650 3.650 3.700 - - 0 0 - 2.650 2.650 2.686 - - 0 - 1.11%
2019-11-18 0 3.610 3.610 3.700 3.600 3.600 7,000 25,200 3.6000 2.621 2.621 2.686 2.614 2.614 9,641 2.6138 0.28%
2019-11-15 0 3.600 3.600 3.690 3.600 3.700 18,000 65,500 3.6389 2.614 2.614 2.679 2.614 2.686 24,792 2.6420 -2.17%
2019-11-14 0 3.680 3.680 3.690 3.680 3.700 148,000 545,580 3.6864 2.672 2.672 2.679 2.672 2.686 203,845 2.6765 0.00%
2019-11-13 0 3.680 3.680 3.700 3.680 3.700 33,000 121,380 3.6782 2.672 2.672 2.686 2.672 2.686 45,452 2.6705 0.27%
2019-11-12 0 3.670 3.600 3.670 - - 0 0 - 2.665 2.614 2.665 - - 0 - -0.27%
2019-11-11 0 3.680 3.600 3.680 3.700 3.700 200,000 740,000 3.7000 2.672 2.614 2.672 2.686 2.686 275,466 2.6864 -0.54%
2019-11-08 0 3.700 3.670 3.700 3.700 3.700 14,000 51,800 3.7000 2.686 2.665 2.686 2.686 2.686 19,283 2.6864 0.00%
2019-11-07 0 3.700 3.680 3.700 3.700 3.700 400,000 1,480,000 3.7000 2.686 2.672 2.686 2.686 2.686 550,931 2.6864 0.00%
2019-11-06 0 3.700 3.680 3.700 3.700 3.700 215,000 795,500 3.7000 2.686 2.672 2.686 2.686 2.686 296,126 2.6864 0.00%
2019-11-05 0 3.700 3.670 3.700 3.670 3.700 2,000 7,370 3.6850 2.686 2.665 2.686 2.665 2.686 2,755 2.6755 0.82%
2019-11-04 0 3.670 3.600 3.690 3.550 3.700 36,000 131,000 3.6389 2.665 2.614 2.679 2.577 2.686 49,584 2.6420 -0.81%
2019-11-01 0 3.700 3.680 3.700 3.700 3.700 102,000 377,400 3.7000 2.686 2.672 2.686 2.686 2.686 140,488 2.6864 0.00%
2019-10-31 0 3.700 3.680 3.700 - - 1 3 3.0000 2.686 2.672 2.686 - - 1 2.1781 0.00%
2019-10-30 0 3.700 3.550 3.700 - - 2 7 3.5000 2.686 2.577 2.686 - - 3 2.5412 0.00%
2019-10-29 0 3.700 3.560 3.700 - - 0 0 - 2.686 2.585 2.686 - - 0 - 0.00%
2019-10-28 0 3.700 3.560 3.700 3.700 3.710 102,000 377,410 3.7001 2.686 2.585 2.686 2.686 2.694 140,488 2.6864 0.00%
2019-10-25 0 3.700 3.600 3.700 3.690 3.720 315,000 1,166,900 3.7044 2.686 2.614 2.686 2.679 2.701 433,858 2.6896 1.37%
2019-10-24 0 3.650 3.620 3.690 3.650 3.730 471,000 1,742,780 3.7002 2.650 2.628 2.679 2.650 2.708 648,722 2.6865 -0.82%
2019-10-23 0 3.680 3.680 3.690 3.590 3.690 5,000 18,050 3.6100 2.672 2.672 2.679 2.606 2.679 6,887 2.6210 3.66%
2019-10-22 0 3.550 3.550 3.700 3.540 3.600 125,000 449,290 3.5943 2.577 2.577 2.686 2.570 2.614 172,166 2.6096 0.28%
2019-10-21 0 3.540 3.540 3.600 3.530 3.600 144,000 516,580 3.5874 2.570 2.570 2.614 2.563 2.614 198,335 2.6046 -1.67%
2019-10-18 0 3.600 3.590 3.600 3.590 3.620 107,000 385,290 3.6008 2.614 2.606 2.614 2.606 2.628 147,374 2.6144 -0.55%
2019-10-17 0 3.620 3.600 3.620 3.600 3.700 56,000 203,530 3.6345 2.628 2.614 2.628 2.614 2.686 77,130 2.6388 0.00%
2019-10-16 0 3.620 3.600 3.700 - - 0 0 - 2.628 2.614 2.686 - - 0 - 0.00%
2019-10-15 0 3.620 3.620 3.700 - - 0 0 - 2.628 2.628 2.686 - - 0 - 0.00%
2019-10-14 0 3.620 3.620 3.630 3.600 3.700 12,000 44,100 3.6750 2.628 2.628 2.636 2.614 2.686 16,528 2.6682 -2.16%
2019-10-11 0 3.700 3.700 3.800 3.700 3.720 115,000 425,600 3.7009 2.686 2.686 2.759 2.686 2.701 158,393 2.6870 0.00%
2019-10-10 0 3.700 3.550 3.700 - - 0 0 - 2.686 2.577 2.686 - - 0 - 0.00%
2019-10-09 0 3.700 3.560 3.700 - - 0 0 - 2.686 2.585 2.686 - - 0 - 0.00%
2019-10-08 0 3.700 3.550 3.700 - - 0 0 - 2.686 2.577 2.686 - - 0 - 0.00%
2019-10-04 0 3.700 3.600 3.700 3.700 3.700 5,000 18,500 3.7000 2.686 2.614 2.686 2.686 2.686 6,887 2.6864 0.00%
2019-10-03 0 3.700 3.700 3.800 3.690 3.700 15,000 55,470 3.6980 2.686 2.686 2.759 2.679 2.686 20,660 2.6849 4.23%
2019-10-02 0 3.550 3.550 3.700 3.550 3.550 1,000 3,550 3.5500 2.577 2.577 2.686 2.577 2.577 1,377 2.5775 -0.56%
2019-09-30 0 3.570 3.570 3.760 3.560 3.610 13,002 46,447 3.5723 2.592 2.592 2.730 2.585 2.621 17,908 2.5936 -2.19%
2019-09-27 0 3.650 3.600 3.650 3.650 3.840 42,000 159,330 3.7936 2.650 2.614 2.650 2.650 2.788 57,848 2.7543 -2.93%
2019-09-26 0 3.760 3.680 3.900 - - 0 0 - 2.730 2.672 2.832 - - 0 - 0.00%
2019-09-25 0 3.760 3.680 3.830 - - 0 0 - 2.730 2.672 2.781 - - 0 - 0.00%
2019-09-24 0 3.760 3.760 3.980 - - 0 0 - 2.730 2.730 2.890 - - 0 - 0.00%
2019-09-23 0 3.760 3.730 3.920 - - 7 25 3.5714 2.730 2.708 2.846 - - 10 2.5930 0.00%
2019-09-20 0 3.760 3.760 3.880 3.730 3.930 45,000 171,650 3.8144 2.730 2.730 2.817 2.708 2.853 61,980 2.7695 -4.81%
2019-09-19 0 3.950 3.930 4.100 - - 10,000 39,500 3.9500 2.868 2.853 2.977 - - 13,773 2.8679 0.00%
2019-09-18 0 3.950 3.930 3.950 - - 0 0 - 2.868 2.853 2.868 - - 0 - 0.00%
2019-09-17 0 3.950 3.950 4.100 3.950 3.950 2,000 7,900 3.9500 2.868 2.868 2.977 2.868 2.868 2,755 2.8679 0.00%
2019-09-16 0 3.950 3.930 3.950 - - 33 125 3.7879 2.868 2.853 2.868 - - 45 2.7502 0.00%
2019-09-13 0 3.950 3.930 3.950 - - 0 0 - 2.868 2.853 2.868 - - 0 - 0.00%
2019-09-12 0 3.950 3.700 3.950 - - 0 0 - 2.868 2.686 2.868 - - 0 - 0.00%
2019-09-11 0 3.950 3.700 4.100 - - 0 0 - 2.868 2.686 2.977 - - 0 - 0.00%
2019-09-10 0 3.950 3.710 4.100 - - 0 0 - 2.868 2.694 2.977 - - 0 - 0.00%
2019-09-09 0 3.950 3.750 4.200 - - 0 0 - 2.868 2.723 3.049 - - 0 - 0.00%
2019-09-06 0 3.950 3.700 3.950 3.950 3.950 2,000 7,900 3.9500 2.868 2.686 2.868 2.868 2.868 2,755 2.8679 0.00%
2019-09-05 0 3.950 3.650 3.950 - - 0 0 - 2.868 2.650 2.868 - - 0 - -1.25%
2019-09-04 0 4.000 3.640 4.000 - - 0 0 - 2.904 2.643 2.904 - - 0 - 0.00%
2019-09-03 0 4.000 3.640 4.000 - - 0 0 - 2.904 2.643 2.904 - - 0 - 0.00%
2019-09-02 0 4.000 3.650 4.000 - - 0 0 - 2.904 2.650 2.904 - - 0 - 0.00%
2019-08-30 0 4.000 3.900 4.000 4.000 4.000 5,003 20,011 3.9998 2.904 2.832 2.904 2.904 2.904 6,891 2.9040 -2.20%
2019-08-29 0 4.090 3.890 4.090 3.890 4.090 5,000 19,670 3.9340 2.970 2.824 2.970 2.824 2.970 6,887 2.8563 4.87%
2019-08-28 0 3.900 3.900 4.000 - - 0 0 - 2.832 2.832 2.904 - - 0 - 0.00%
2019-08-27 0 3.900 3.850 3.900 3.950 4.090 55,000 220,030 4.0005 2.832 2.795 2.832 2.868 2.970 75,753 2.9046 -2.50%
2019-08-26 0 4.000 3.830 4.000 - - 0 0 - 2.904 2.781 2.904 - - 0 - -4.31%
2019-08-23 0 4.180 3.900 4.180 - - 0 0 - 3.035 2.832 3.035 - - 0 - -0.24%
2019-08-22 0 4.190 3.780 4.190 - - 0 0 - 3.042 2.744 3.042 - - 0 - 0.00%
2019-08-21 0 4.190 3.530 4.190 - - 0 0 - 3.042 2.563 3.042 - - 0 - -0.24%
2019-08-20 0 4.200 4.000 4.200 3.930 4.200 56,000 222,230 3.9684 3.049 2.904 3.049 2.853 3.049 77,130 2.8812 8.25%
2019-08-19 0 3.880 3.700 3.910 - - 0 0 - 2.817 2.686 2.839 - - 0 - 0.00%
2019-08-16 0 3.880 3.630 3.920 - - 0 0 - 2.817 2.636 2.846 - - 0 - 0.00%
2019-08-15 0 3.880 3.710 3.880 - - 0 0 - 2.817 2.694 2.817 - - 0 - -0.51%
2019-08-14 0 3.900 3.710 3.900 - - 0 0 - 2.832 2.694 2.832 - - 0 - 0.00%
2019-08-13 0 3.900 3.730 3.900 3.900 3.900 1,000 3,900 3.9000 2.832 2.708 2.832 2.832 2.832 1,377 2.8316 0.52%
2019-08-12 0 3.880 3.650 3.900 - - 0 0 - 2.817 2.650 2.832 - - 0 - 0.00%
2019-08-09 0 3.880 3.880 3.970 3.870 3.880 18,000 69,780 3.8767 2.817 2.817 2.882 2.810 2.817 24,792 2.8146 3.19%
2019-08-08 0 3.760 3.700 3.830 3.740 3.850 54,000 205,130 3.7987 2.730 2.686 2.781 2.715 2.795 74,376 2.7580 -2.34%
2019-08-07 0 3.850 3.800 3.920 3.850 3.960 48,000 187,360 3.9033 2.795 2.759 2.846 2.795 2.875 66,112 2.8340 -2.53%
2019-08-06 0 3.950 3.950 4.060 3.910 4.020 59,000 235,020 3.9834 2.868 2.868 2.948 2.839 2.919 81,262 2.8921 -5.05%
2019-08-05 0 4.160 3.990 4.160 4.160 4.160 2,000 8,320 4.1600 3.020 2.897 3.020 3.020 3.020 2,755 3.0203 -0.48%
2019-08-02 0 4.180 4.150 4.180 4.150 4.190 11,000 45,740 4.1582 3.035 3.013 3.035 3.013 3.042 15,151 3.0190 -0.48%
2019-08-01 0 4.200 4.060 4.200 - - 0 0 - 3.049 2.948 3.049 - - 0 - 0.00%
2019-07-31 0 4.200 4.090 4.200 - - 0 0 - 3.049 2.970 3.049 - - 0 - 0.00%
2019-07-30 0 4.200 4.190 4.200 4.190 4.200 22,000 92,220 4.1918 3.049 3.042 3.049 3.042 3.049 30,301 3.0434 0.00%
2019-07-29 0 4.200 4.170 4.200 4.190 4.450 38,000 162,400 4.2737 3.049 3.028 3.049 3.042 3.231 52,338 3.1029 0.00%
2019-07-26 0 4.200 4.000 4.250 4.200 4.300 20,000 85,000 4.2500 3.049 2.904 3.086 3.049 3.122 27,547 3.0857 -2.33%
2019-07-25 0 4.300 4.210 4.450 4.160 4.320 52,000 219,850 4.2279 3.122 3.057 3.231 3.020 3.137 71,621 3.0696 0.23%
2019-07-24 0 4.290 4.290 4.300 4.290 4.290 53,000 227,370 4.2900 3.115 3.115 3.122 3.115 3.115 72,998 3.1147 -0.23%
2019-07-23 0 4.300 4.300 4.450 4.300 4.300 1,000 4,300 4.3000 3.122 3.122 3.231 3.122 3.122 1,377 3.1220 0.00%
2019-07-22 0 4.300 4.300 4.450 3.500 4.310 458,024 1,781,225 3.8889 3.122 3.122 3.231 2.541 3.129 630,849 2.8235 -0.46%
2019-07-19 0 4.320 4.320 4.450 - - 0 0 - 3.137 3.137 3.231 - - 0 - 0.47%
2019-07-18 0 4.300 4.300 4.400 - - 0 0 - 3.122 3.122 3.195 - - 0 - 0.23%
2019-07-17 0 4.290 4.290 4.320 4.270 4.270 2,000 8,540 4.2700 3.115 3.115 3.137 3.100 3.100 2,755 3.1002 -0.92%
2019-07-16 0 4.330 4.330 4.450 - - 0 0 - 3.144 3.144 3.231 - - 0 - 0.70%
2019-07-15 0 4.300 4.300 4.490 4.300 4.340 25,000 107,660 4.3064 3.122 3.122 3.260 3.122 3.151 34,433 3.1266 -0.46%
2019-07-12 0 4.320 4.320 4.400 - - 0 0 - 3.137 3.137 3.195 - - 0 - 0.47%
2019-07-11 0 4.300 4.300 4.400 3.490 4.300 20,008 77,934 3.8951 3.122 3.122 3.195 2.534 3.122 27,558 2.8280 -2.05%
2019-07-10 0 4.390 4.390 4.500 4.390 4.390 6,000 26,340 4.3900 3.187 3.187 3.267 3.187 3.187 8,264 3.1873 0.00%
2019-07-09 0 4.390 4.320 4.500 - - 0 0 - 3.187 3.137 3.267 - - 0 - 0.00%
2019-07-08 0 4.390 4.350 4.390 4.390 4.390 12,001 52,684 4.3900 3.187 3.158 3.187 3.187 3.187 16,529 3.1873 -0.23%
2019-07-05 0 4.400 4.400 4.500 4.400 4.400 2,000 8,800 4.4000 3.195 3.195 3.267 3.195 3.195 2,755 3.1946 0.00%
2019-07-04 0 4.400 4.320 4.450 - - 0 0 - 3.195 3.137 3.231 - - 0 - 0.00%
2019-07-03 0 4.400 4.300 4.450 - - 0 0 - 3.195 3.122 3.231 - - 0 - 0.00%
2019-07-02 0 4.400 4.370 4.450 4.400 4.400 11,000 48,400 4.4000 3.195 3.173 3.231 3.195 3.195 15,151 3.1946 0.00%
2019-06-28 0 4.400 4.310 4.400 4.400 4.400 15,000 66,000 4.4000 3.195 3.129 3.195 3.195 3.195 20,660 3.1946 2.33%
2019-06-27 0 4.300 4.300 4.400 4.300 4.300 7,000 30,100 4.3000 3.122 3.122 3.195 3.122 3.122 9,641 3.1220 -1.15%
2019-06-26 0 4.350 4.350 4.400 4.260 4.390 28,032 120,175 4.2871 3.158 3.158 3.195 3.093 3.187 38,609 3.1126 -1.14%
2019-06-25 0 4.400 4.110 4.400 4.320 4.400 38,001 165,024 4.3426 3.195 2.984 3.195 3.137 3.195 52,340 3.1529 -0.45%
2019-06-24 0 4.420 4.400 4.680 4.420 4.420 11,000 48,620 4.4200 3.209 3.195 3.398 3.209 3.209 15,151 3.2091 0.00%
2019-06-21 0 4.420 4.400 4.630 - - 7 30 4.2857 3.209 3.195 3.362 - - 10 3.1116 0.00%
2019-06-20 0 4.420 4.400 4.620 - - 5 21 4.2000 3.209 3.195 3.354 - - 7 3.0494 0.00%
2019-06-19 0 4.420 4.420 4.550 4.400 4.410 13,000 57,320 4.4092 3.209 3.209 3.303 3.195 3.202 17,905 3.2013 -2.86%
2019-06-18 0 4.550 4.400 4.550 - - 0 0 - 3.303 3.195 3.303 - - 0 - 0.00%
2019-06-17 0 4.550 4.400 4.670 - - 0 0 - 3.303 3.195 3.391 - - 0 - 0.00%
2019-06-14 0 4.550 4.410 4.550 - - 0 0 - 3.303 3.202 3.303 - - 0 - -0.22%
2019-06-13 0 4.560 4.410 4.560 - - 0 0 - 3.311 3.202 3.311 - - 0 - 0.00%
2019-06-12 0 4.560 4.420 4.560 - - 0 0 - 3.311 3.209 3.311 - - 0 - -0.44%
2019-06-11 0 4.580 4.490 4.580 4.570 4.580 17,000 77,780 4.5753 3.325 3.260 3.325 3.318 3.325 23,415 3.3219 2.92%
2019-06-10 0 4.450 4.410 4.450 4.450 4.460 30,025 133,699 4.4529 3.231 3.202 3.231 3.231 3.238 41,354 3.2330 0.00%
2019-06-06 0 4.450 4.420 4.580 4.450 4.450 6,000 26,700 4.4500 3.231 3.209 3.325 3.231 3.231 8,264 3.2309 0.45%
2019-06-05 0 4.430 4.430 4.670 4.430 4.440 2,000 8,870 4.4350 3.216 3.216 3.391 3.216 3.224 2,755 3.2200 -0.45%
2019-06-04 0 4.450 4.420 4.450 4.450 4.450 4,000 17,800 4.4500 3.231 3.209 3.231 3.231 3.231 5,509 3.2309 0.45%
2019-06-03 0 4.430 4.430 4.630 4.430 4.450 35,000 159,880 4.5680 3.216 3.216 3.362 3.216 3.231 48,206 3.3166 -5.14%
2019-05-31 0 4.670 4.420 4.670 - - 0 0 - 3.391 3.209 3.391 - - 0 - 0.00%
2019-05-30 0 4.670 4.450 4.670 - - 0 0 - 3.391 3.231 3.391 - - 0 - -0.43%
2019-05-29 0 4.690 4.530 4.680 4.500 4.700 52,000 238,100 4.5788 3.405 3.289 3.398 3.267 3.412 71,621 3.3244 5.87%
2019-05-28 0 4.430 4.410 4.560 4.430 4.620 139,000 634,740 4.5665 3.216 3.202 3.311 3.216 3.354 191,449 3.3155 -1.17%
2019-05-27 0 4.710 4.650 4.720 4.630 4.720 17,000 79,230 4.6606 3.254 3.213 3.261 3.199 3.261 24,603 3.2203 -0.21%
2019-05-24 0 4.720 4.700 4.730 4.600 4.740 13,000 61,250 4.7115 3.261 3.248 3.268 3.178 3.275 18,814 3.2555 2.39%
2019-05-23 0 4.610 4.600 4.690 4.610 4.700 16,000 74,300 4.6438 3.185 3.178 3.241 3.185 3.248 23,156 3.2087 -2.54%
2019-05-22 0 4.730 4.650 4.800 - - 0 0 - 3.268 3.213 3.317 - - 0 - 0.00%
2019-05-21 0 4.730 4.730 4.750 4.730 4.730 7,000 33,110 4.7300 3.268 3.268 3.282 3.268 3.268 10,131 3.2683 0.00%
2019-05-20 0 4.730 4.630 4.730 - - 0 0 - 3.268 3.199 3.268 - - 0 - 0.00%
2019-05-17 0 4.730 4.600 4.800 - - 0 0 - 3.268 3.178 3.317 - - 0 - 0.00%
2019-05-16 0 4.730 4.600 4.750 - - 0 0 - 3.268 3.178 3.282 - - 0 - 0.00%
2019-05-15 0 4.730 4.700 4.800 4.730 4.730 7,000 33,110 4.7300 3.268 3.248 3.317 3.268 3.268 10,131 3.2683 -1.46%
2019-05-14 0 4.800 4.760 4.880 4.750 4.800 39,000 186,020 4.7697 3.317 3.289 3.372 3.282 3.317 56,443 3.2957 0.84%
2019-05-10 0 4.760 4.700 4.760 4.700 4.760 5,000 23,680 4.7360 3.289 3.248 3.289 3.248 3.289 7,236 3.2724 1.28%
2019-05-09 0 4.700 4.670 4.700 4.700 4.730 55,000 259,300 4.7145 3.248 3.227 3.248 3.248 3.268 79,598 3.2576 -1.05%
2019-05-08 0 4.750 4.710 4.750 4.700 4.750 47,000 221,490 4.7126 3.282 3.254 3.282 3.248 3.282 68,021 3.2562 0.64%
2019-05-07 0 4.720 4.720 4.790 4.710 4.720 20,000 94,280 4.7140 3.261 3.261 3.310 3.254 3.261 28,945 3.2572 -1.46%
2019-05-06 0 4.790 4.710 4.790 4.700 4.800 71,000 336,410 4.7382 3.310 3.254 3.310 3.248 3.317 102,754 3.2739 -0.21%
2019-05-03 0 4.800 4.770 4.800 4.750 4.800 3,000 14,350 4.7833 3.317 3.296 3.317 3.282 3.317 4,342 3.3051 1.05%
2019-05-02 0 4.750 4.750 4.810 4.750 4.750 1,000 4,750 4.7500 3.282 3.282 3.324 3.282 3.282 1,447 3.2821 -1.86%
2019-04-30 0 4.840 4.750 4.840 4.830 4.840 35,000 169,190 4.8340 3.344 3.282 3.344 3.337 3.344 50,654 3.3401 -0.21%
2019-04-29 0 4.850 4.780 4.850 4.800 4.850 17,000 81,650 4.8029 3.351 3.303 3.351 3.317 3.351 24,603 3.3187 1.25%
2019-04-26 0 4.790 4.760 4.790 4.760 4.800 22,000 104,860 4.7664 3.310 3.289 3.310 3.289 3.317 31,839 3.2934 0.63%
2019-04-25 0 4.760 4.760 4.810 4.760 4.800 43,000 206,080 4.7926 3.289 3.289 3.324 3.289 3.317 62,232 3.3115 -1.45%
2019-04-24 0 4.830 4.760 4.830 4.820 4.840 11,000 53,100 4.8273 3.337 3.289 3.337 3.330 3.344 15,920 3.3355 -0.21%
2019-04-23 0 4.840 4.800 4.840 4.820 4.840 47,000 226,960 4.8289 3.344 3.317 3.344 3.330 3.344 68,021 3.3366 0.62%
2019-04-18 0 4.810 4.810 4.820 4.780 4.810 14,000 67,250 4.8036 3.324 3.324 3.330 3.303 3.324 20,261 3.3191 -0.21%
2019-04-17 0 4.820 4.790 4.820 4.800 4.820 70,000 336,440 4.8063 3.330 3.310 3.330 3.317 3.330 101,307 3.3210 -0.21%
2019-04-16 0 4.830 4.780 4.830 4.770 4.830 55,000 264,420 4.8076 3.337 3.303 3.337 3.296 3.337 79,598 3.3219 -0.82%
2019-04-15 0 4.870 4.800 4.870 4.820 4.870 54,000 260,430 4.8228 3.365 3.317 3.365 3.330 3.365 78,151 3.3324 1.04%
2019-04-12 0 4.820 4.790 4.820 4.780 4.820 13,000 62,310 4.7931 3.330 3.310 3.330 3.303 3.330 18,814 3.3119 0.21%
2019-04-11 0 4.810 4.800 4.830 4.780 4.860 56,000 269,370 4.8102 3.324 3.317 3.337 3.303 3.358 81,046 3.3237 -0.21%
2019-04-10 0 4.820 4.810 4.830 4.820 4.830 22,000 106,140 4.8245 3.330 3.324 3.337 3.330 3.337 31,839 3.3336 -0.21%
2019-04-09 0 4.830 4.820 4.840 4.800 4.850 54,000 260,460 4.8233 3.337 3.330 3.344 3.317 3.351 78,151 3.3328 0.42%
2019-04-08 0 4.810 4.810 4.840 4.800 4.880 120,000 579,260 4.8272 3.324 3.324 3.344 3.317 3.372 173,669 3.3354 -0.82%
2019-04-04 0 4.850 4.850 4.880 4.850 4.910 171,020 833,046 4.8710 3.351 3.351 3.372 3.351 3.393 247,508 3.3657 -1.22%
2019-04-03 0 4.910 4.900 4.920 4.910 4.930 274,000 1,347,470 4.9178 3.393 3.386 3.400 3.393 3.406 396,545 3.3980 0.00%
2019-04-02 0 4.910 4.910 4.930 4.890 4.950 163,000 804,200 4.9337 3.393 3.393 3.406 3.379 3.420 235,901 3.4091 0.20%
2019-04-01 0 4.900 4.900 4.930 4.900 4.990 113,021 558,411 4.9408 3.386 3.386 3.406 3.386 3.448 163,569 3.4139 0.20%
2019-03-29 0 4.890 4.890 4.960 4.880 4.990 243,000 1,196,580 4.9242 3.379 3.379 3.427 3.372 3.448 351,680 3.4025 1.24%
2019-03-28 0 4.830 4.830 4.970 4.800 5.000 869,000 4,304,890 4.9538 3.337 3.337 3.434 3.317 3.455 1,257,656 3.4229 -1.63%
2019-03-27 0 4.910 4.910 4.980 4.880 5.350 2,408,000 11,975,690 4.9733 3.393 3.393 3.441 3.372 3.697 3,484,966 3.4364 0.20%
2019-03-26 0 4.900 4.880 4.900 4.800 4.930 324,000 1,565,530 4.8319 3.386 3.372 3.386 3.317 3.406 468,907 3.3387 3.16%
2019-03-25 0 4.750 4.750 4.800 4.750 4.850 23,000 109,820 4.7748 3.282 3.282 3.317 3.282 3.351 33,287 3.2992 -1.04%
2019-03-22 0 4.800 4.790 4.890 4.800 4.880 113,000 546,850 4.8394 3.317 3.310 3.379 3.317 3.372 163,539 3.3439 -1.03%
2019-03-21 0 4.850 4.760 4.850 4.760 4.850 4,000 19,130 4.7825 3.351 3.289 3.351 3.289 3.351 5,789 3.3046 1.25%
2019-03-20 0 4.790 4.780 4.810 4.770 4.870 94,000 451,260 4.8006 3.310 3.303 3.324 3.296 3.365 136,041 3.3171 -2.24%
2019-03-19 0 4.900 4.800 4.900 4.790 4.950 11,000 53,720 4.8836 3.386 3.317 3.386 3.310 3.420 15,920 3.3744 2.30%
2019-03-18 0 4.790 4.790 4.900 4.790 4.900 45,000 217,100 4.8244 3.310 3.310 3.386 3.310 3.386 65,126 3.3335 0.00%
2019-03-15 0 4.790 4.790 4.850 4.790 4.800 13,000 62,370 4.7977 3.310 3.310 3.351 3.310 3.317 18,814 3.3151 0.84%
2019-03-14 0 4.750 4.700 4.900 4.750 4.900 76,000 368,310 4.8462 3.282 3.248 3.386 3.282 3.386 109,991 3.3486 -1.86%
2019-03-13 0 4.840 4.830 4.900 4.830 4.910 75,000 364,290 4.8572 3.344 3.337 3.386 3.337 3.393 108,543 3.3562 -1.22%
2019-03-12 0 4.900 4.900 5.050 4.820 5.060 13,081 63,734 4.8723 3.386 3.386 3.489 3.330 3.496 18,931 3.3666 1.24%
2019-03-11 0 4.840 4.840 5.030 4.840 4.840 2,000 9,680 4.8400 3.344 3.344 3.476 3.344 3.344 2,894 3.3443 -4.16%
2019-03-08 0 5.050 4.890 5.050 4.830 5.050 11,039 53,532 4.8494 3.489 3.379 3.489 3.337 3.489 15,976 3.3507 -0.20%
2019-03-07 0 5.060 4.840 5.060 5.050 5.090 13,000 66,060 5.0815 3.496 3.344 3.496 3.489 3.517 18,814 3.5112 0.20%
2019-03-06 0 5.050 4.920 5.050 5.000 5.050 32,000 160,050 5.0016 3.489 3.400 3.489 3.455 3.489 46,312 3.4559 -0.98%
2019-03-05 0 5.100 4.840 5.120 - - 0 0 - 3.524 3.344 3.538 - - 0 - 0.00%
2019-03-04 0 5.100 5.000 5.100 5.100 5.150 53,000 270,350 5.1009 3.524 3.455 3.524 3.524 3.558 76,704 3.5246 -0.58%
2019-03-01 0 5.130 4.990 5.130 4.950 5.130 141,000 714,390 5.0666 3.545 3.448 3.545 3.420 3.545 204,062 3.5009 2.81%
2019-02-28 0 4.990 4.850 5.000 4.810 5.000 52,000 259,600 4.9923 3.448 3.351 3.455 3.324 3.455 75,257 3.4495 0.00%
2019-02-27 0 4.990 4.830 4.990 4.980 5.100 17,000 85,160 5.0094 3.448 3.337 3.448 3.441 3.524 24,603 3.4613 2.46%
2019-02-26 0 4.870 4.740 4.870 4.700 4.920 48,000 231,320 4.8192 3.365 3.275 3.365 3.248 3.400 69,468 3.3299 -0.61%
2019-02-25 0 4.900 4.810 4.900 4.810 4.970 95,000 458,450 4.8258 3.386 3.324 3.386 3.324 3.434 137,488 3.3345 1.24%
2019-02-22 0 4.840 4.830 4.970 4.840 4.870 7,000 33,940 4.8486 3.344 3.337 3.434 3.344 3.365 10,131 3.3502 -2.81%
2019-02-21 0 4.980 4.810 5.100 4.950 4.980 10,000 49,690 4.9690 3.441 3.324 3.524 3.420 3.441 14,472 3.4334 0.61%
2019-02-20 0 4.950 4.730 4.980 4.720 4.950 7,000 33,270 4.7529 3.420 3.268 3.441 3.261 3.420 10,131 3.2841 0.20%
2019-02-19 0 4.940 4.910 5.080 - - 0 0 - 3.413 3.393 3.510 - - 0 - 0.00%
2019-02-18 0 4.940 4.940 5.000 4.940 5.400 56,030 282,026 5.0335 3.413 3.413 3.455 3.413 3.731 81,089 3.4780 2.28%
2019-02-15 0 4.830 4.830 4.930 4.810 4.830 12,000 57,740 4.8117 3.337 3.337 3.406 3.324 3.337 17,367 3.3247 0.42%
2019-02-14 0 4.810 4.810 4.930 4.610 4.790 3,000 14,010 4.6700 3.324 3.324 3.406 3.185 3.310 4,342 3.2268 -2.63%
2019-02-13 0 4.940 4.940 4.950 4.940 4.950 155,082 767,494 4.9490 3.413 3.413 3.420 3.413 3.420 224,442 3.4196 2.28%
2019-02-12 0 4.830 4.830 5.060 4.830 4.880 4,000 19,470 4.8675 3.337 3.337 3.496 3.337 3.372 5,789 3.3633 0.00%
2019-02-11 0 4.830 4.830 4.940 - - 0 0 - 3.337 3.337 3.413 - - 0 - 0.21%
2019-02-08 0 4.820 4.820 5.090 4.800 4.810 2,000 9,610 4.8050 3.330 3.330 3.517 3.317 3.324 2,894 3.3201 -0.82%
2019-02-04 0 4.860 4.730 5.000 - - 0 0 - 3.358 3.268 3.455 - - 0 - 0.00%
2019-02-01 0 4.860 4.850 4.930 4.860 4.900 4,083 19,952 4.8866 3.358 3.351 3.406 3.358 3.386 5,909 3.3765 0.00%
2019-01-31 0 4.860 4.860 4.950 - - 27 127 4.7037 3.358 3.358 3.420 - - 39 3.2501 0.00%
2019-01-30 0 4.860 4.850 4.990 - - 0 0 - 3.358 3.351 3.448 - - 0 - 0.00%
2019-01-29 0 4.860 4.850 4.930 - - 0 0 - 3.358 3.351 3.406 - - 0 - 0.00%
2019-01-28 0 4.860 4.860 4.950 - - 69 328 4.7536 3.358 3.358 3.420 - - 100 3.2846 0.00%
2019-01-25 0 4.860 4.860 4.990 - - 0 0 - 3.358 3.358 3.448 - - 0 - 0.00%
2019-01-24 0 4.860 4.850 4.990 - - 0 0 - 3.358 3.351 3.448 - - 0 - 0.00%
2019-01-23 0 4.860 4.830 4.950 - - 67 319 4.7612 3.358 3.337 3.420 - - 97 3.2898 0.00%
2019-01-22 0 4.860 4.860 4.990 - - 0 0 - 3.358 3.358 3.448 - - 0 - 0.00%
2019-01-21 0 4.860 4.860 4.970 4.850 4.860 40,000 194,040 4.8510 3.358 3.358 3.434 3.351 3.358 57,890 3.3519 -2.80%
2019-01-18 0 5.000 4.810 5.000 - - 0 0 - 3.455 3.324 3.455 - - 0 - 0.00%
2019-01-17 0 5.000 4.860 5.000 - - 0 0 - 3.455 3.358 3.455 - - 0 - 0.00%
2019-01-16 0 5.000 4.830 5.000 - - 0 0 - 3.455 3.337 3.455 - - 0 - 0.00%
2019-01-15 0 5.000 4.860 5.000 4.860 5.000 4,000 19,850 4.9625 3.455 3.358 3.455 3.358 3.455 5,789 3.4289 0.00%
2019-01-14 0 5.000 4.830 5.000 - - 0 0 - 3.455 3.337 3.455 - - 0 - 0.00%
2019-01-11 0 5.000 4.840 5.000 - - 0 0 - 3.455 3.344 3.455 - - 0 - 0.00%
2019-01-10 0 5.000 4.760 5.000 - - 0 0 - 3.455 3.289 3.455 - - 0 - 0.00%
2019-01-09 0 5.000 4.860 5.000 5.000 5.000 14,000 70,000 5.0000 3.455 3.358 3.455 3.455 3.455 20,261 3.4548 0.00%
2019-01-08 0 5.000 4.860 5.000 4.990 5.450 100,000 505,480 5.0548 3.455 3.358 3.455 3.448 3.766 144,724 3.4927 0.20%
2019-01-07 0 4.990 4.820 4.990 - - 110 548 4.9818 3.448 3.330 3.448 - - 159 3.4423 0.00%
2019-01-04 0 4.990 4.800 5.000 - - 0 0 - 3.448 3.317 3.455 - - 0 - 0.00%
2019-01-03 0 4.990 4.860 5.000 - - 0 0 - 3.448 3.358 3.455 - - 0 - 0.00%
2019-01-02 0 4.990 4.860 5.000 4.860 5.000 5,000 24,850 4.9700 3.448 3.358 3.455 3.358 3.455 7,236 3.4341 -1.77%
2018-12-31 0 5.080 4.860 5.000 5.000 5.140 38,000 191,620 5.0426 3.510 3.358 3.455 3.455 3.552 54,995 3.4843 0.00%
2018-12-28 0 5.080 4.950 5.080 4.840 5.190 1,030,000 5,204,460 5.0529 3.510 3.420 3.510 3.344 3.586 1,490,662 3.4914 1.40%
2018-12-27 0 5.010 4.900 5.010 4.670 5.100 326,000 1,613,120 4.9482 3.462 3.386 3.462 3.227 3.524 471,802 3.4191 2.24%
2018-12-24 0 4.900 4.700 4.920 4.240 4.900 378,000 1,751,080 4.6325 3.386 3.248 3.400 2.930 3.386 547,059 3.2009 15.57%
2018-12-21 0 4.240 4.240 4.310 4.230 4.930 1,068,000 4,650,120 4.3540 2.930 2.930 2.978 2.923 3.406 1,545,657 3.0085 -9.98%
2018-12-20 0 4.710 4.710 4.850 4.620 4.910 329,000 1,579,080 4.7996 3.254 3.254 3.351 3.192 3.393 476,144 3.3164 -5.80%
2018-12-19 0 5.000 4.800 5.050 5.000 5.000 52,000 260,000 5.0000 3.455 3.317 3.489 3.455 3.455 75,257 3.4548 0.20%
2018-12-18 0 4.990 4.980 5.000 4.900 4.990 41,000 204,040 4.9766 3.448 3.441 3.455 3.386 3.448 59,337 3.4387 0.20%
2018-12-17 0 4.980 4.980 5.000 4.810 4.990 62,019 304,146 4.9041 3.441 3.441 3.455 3.324 3.448 89,757 3.3886 -0.40%
2018-12-14 0 5.000 4.800 5.000 4.990 5.000 32,000 159,890 4.9966 3.455 3.317 3.455 3.448 3.455 46,312 3.4525 0.00%
2018-12-13 0 5.000 4.990 5.000 5.000 5.000 1,000 5,000 5.0000 3.455 3.448 3.455 3.455 3.455 1,447 3.4548 0.00%
2018-12-12 0 5.000 4.510 5.000 - - 0 0 - 3.455 3.116 3.455 - - 0 - 0.00%
2018-12-11 0 5.000 4.810 5.000 - - 0 0 - 3.455 3.324 3.455 - - 0 - 0.00%
2018-12-10 0 5.000 4.830 5.000 - - 84 401 4.7738 3.455 3.337 3.455 - - 122 3.2986 0.00%
2018-12-07 0 5.000 4.830 5.000 5.000 5.020 46,000 230,120 5.0026 3.455 3.337 3.455 3.455 3.469 66,573 3.4566 0.00%
2018-12-06 0 5.000 4.870 5.000 - - 0 0 - 3.455 3.365 3.455 - - 0 - 0.00%
2018-12-05 0 5.000 4.860 5.000 - - 0 0 - 3.455 3.358 3.455 - - 0 - 0.00%
2018-12-04 0 5.000 4.800 5.000 - - 0 0 - 3.455 3.317 3.455 - - 0 - 0.00%
2018-12-03 0 5.000 4.830 5.000 - - 78 372 4.7692 3.455 3.337 3.455 - - 113 3.2954 0.00%
2018-11-30 0 5.000 4.850 5.000 - - 0 0 - 3.455 3.351 3.455 - - 0 - 0.00%
2018-11-29 0 5.000 4.870 5.000 - - 0 0 - 3.455 3.365 3.455 - - 0 - 0.00%
2018-11-28 0 5.000 4.870 5.000 - - 0 0 - 3.455 3.365 3.455 - - 0 - 0.00%
2018-11-27 0 5.000 4.860 5.000 5.000 5.090 74,109 372,225 5.0227 3.455 3.358 3.455 3.455 3.517 107,254 3.4705 0.00%
2018-11-26 0 5.000 4.950 5.000 5.000 5.080 26,008 130,680 5.0246 3.455 3.420 3.455 3.455 3.510 37,640 3.4718 -1.77%
2018-11-23 0 5.090 4.810 5.090 5.000 5.090 32,000 161,480 5.0463 3.517 3.324 3.517 3.455 3.517 46,312 3.4868 1.80%
2018-11-22 0 5.000 4.840 5.000 5.000 5.000 5,085 25,406 4.9963 3.455 3.344 3.455 3.455 3.455 7,359 3.4523 0.00%
2018-11-21 0 5.000 4.830 5.000 5.000 5.100 29,000 145,900 5.0310 3.455 3.337 3.455 3.455 3.524 41,970 3.4763 0.00%
2018-11-20 0 5.000 4.830 5.000 5.000 5.000 8,000 40,000 5.0000 3.455 3.337 3.455 3.455 3.455 11,578 3.4548 -0.99%
2018-11-19 0 5.050 4.850 5.050 5.050 5.050 10,000 50,500 5.0500 3.489 3.351 3.489 3.489 3.489 14,472 3.4894 0.00%
2018-11-16 0 5.050 4.860 5.050 5.050 5.150 15,185 76,993 5.0703 3.489 3.358 3.489 3.489 3.558 21,976 3.5034 0.00%
2018-11-15 0 5.050 4.870 5.050 5.000 5.100 13,000 65,350 5.0269 3.489 3.365 3.489 3.455 3.524 18,814 3.4734 1.00%
2018-11-14 0 5.000 4.920 5.000 4.990 5.000 10,108 50,520 4.9980 3.455 3.400 3.455 3.448 3.455 14,629 3.4535 2.25%
2018-11-13 0 4.890 4.890 5.040 4.850 5.050 86,019 432,085 5.0231 3.379 3.379 3.482 3.351 3.489 124,491 3.4708 -4.12%
2018-11-12 0 5.100 4.800 5.200 5.100 5.100 10,034 51,173 5.1000 3.524 3.317 3.593 3.524 3.524 14,522 3.5239 0.00%
2018-11-09 0 5.100 4.810 5.100 5.050 5.150 41,043 209,069 5.0939 3.524 3.324 3.524 3.489 3.558 59,399 3.5197 0.99%
2018-11-08 0 5.050 4.810 5.050 5.100 5.150 17,015 86,876 5.1058 3.489 3.324 3.489 3.524 3.558 24,625 3.5280 -0.98%
2018-11-07 0 5.100 4.860 5.100 5.050 5.150 30,019 152,896 5.0933 3.524 3.358 3.524 3.489 3.558 43,445 3.5193 0.99%
2018-11-06 0 5.050 4.830 5.050 5.000 5.100 49,078 247,535 5.0437 3.489 3.337 3.489 3.455 3.524 71,028 3.4850 1.00%
2018-11-05 0 5.000 4.840 5.000 - - 185 882 4.7676 3.455 3.344 3.455 - - 268 3.2942 0.00%
2018-11-02 0 5.000 4.800 5.000 - - 67 335 5.0000 3.455 3.317 3.455 - - 97 3.4548 0.00%
2018-11-01 0 5.000 4.810 5.000 5.000 5.000 34,220 171,100 5.0000 3.455 3.324 3.455 3.455 3.455 49,525 3.4548 0.00%
2018-10-31 0 5.000 4.800 5.000 5.000 5.000 36,608 183,040 5.0000 3.455 3.317 3.455 3.455 3.455 52,981 3.4548 0.00%
2018-10-30 0 5.000 4.800 5.000 5.000 5.000 76,000 380,000 5.0000 3.455 3.317 3.455 3.455 3.455 109,991 3.4548 0.00%
2018-10-29 0 5.000 4.870 5.000 4.990 5.000 15,252 76,147 4.9926 3.455 3.365 3.455 3.448 3.455 22,073 3.4497 0.00%
2018-10-26 0 5.000 4.900 5.000 4.800 5.000 13,000 64,610 4.9700 3.455 3.386 3.455 3.317 3.455 18,814 3.4341 3.09%
2018-10-25 0 4.850 4.840 4.990 4.820 5.000 68,109 337,523 4.9556 3.351 3.344 3.448 3.330 3.455 98,570 3.4242 -3.00%
2018-10-24 0 5.000 4.820 5.000 5.000 5.000 25,166 125,830 5.0000 3.455 3.330 3.455 3.455 3.455 36,421 3.4548 0.00%
2018-10-23 0 5.000 4.950 5.000 4.950 5.000 16,077 80,124 4.9838 3.455 3.420 3.455 3.420 3.455 23,267 3.4436 2.67%
2018-10-22 0 4.870 4.860 4.990 4.800 5.000 43,045 211,114 4.9045 3.365 3.358 3.448 3.317 3.455 62,297 3.3888 -2.60%
2018-10-19 0 5.000 4.830 5.000 - - 0 0 - 3.455 3.337 3.455 - - 0 - 0.00%
2018-10-18 0 5.000 4.810 5.000 4.800 5.000 13,000 64,000 4.9231 3.455 3.324 3.455 3.317 3.455 18,814 3.4017 0.00%
2018-10-16 0 5.000 4.800 5.100 - - 0 0 - 3.455 3.317 3.524 - - 0 - 0.00%
2018-10-15 0 5.000 4.800 5.000 - - 0 0 - 3.455 3.317 3.455 - - 0 - 0.00%
2018-10-12 0 5.000 4.860 5.000 5.000 5.000 8,000 40,000 5.0000 3.455 3.358 3.455 3.455 3.455 11,578 3.4548 -0.40%
2018-10-11 0 5.020 4.720 5.020 5.020 5.100 26,000 131,000 5.0385 3.469 3.261 3.469 3.469 3.524 37,628 3.4814 -4.38%
2018-10-10 0 5.250 4.960 5.100 - - 0 0 - 3.628 3.427 3.524 - - 0 - -0.76%
2018-10-09 0 5.290 4.650 5.290 - - 0 0 - 3.655 3.213 3.655 - - 0 - -0.19%
2018-10-08 0 5.300 5.300 5.350 5.280 5.300 206,000 1,089,820 5.2904 3.662 3.662 3.697 3.648 3.662 298,132 3.6555 0.95%
2018-10-05 0 5.250 5.190 5.250 5.230 5.250 118,000 618,740 5.2436 3.628 3.586 3.628 3.614 3.628 170,775 3.6231 0.00%
2018-10-04 0 5.250 5.190 5.250 5.100 5.250 285,000 1,473,010 5.1685 3.628 3.586 3.628 3.524 3.628 412,465 3.5712 0.96%
2018-10-03 0 5.200 5.200 5.230 5.120 5.200 92,000 474,350 5.1560 3.593 3.593 3.614 3.538 3.593 133,147 3.5626 2.16%
2018-10-02 0 5.090 5.090 5.100 4.990 5.100 76,000 387,110 5.0936 3.517 3.517 3.524 3.448 3.524 109,991 3.5195 -0.20%
2018-09-28 0 5.100 5.100 5.120 5.090 5.100 56,000 285,140 5.0918 3.524 3.524 3.538 3.517 3.524 81,046 3.5183 1.19%
2018-09-27 0 5.040 4.700 5.040 4.900 5.050 81,000 403,280 4.9788 3.482 3.248 3.482 3.386 3.489 117,227 3.4402 3.28%
2018-09-26 0 4.880 4.680 4.900 4.650 4.880 75,000 361,980 4.8264 3.372 3.234 3.386 3.213 3.372 108,543 3.3349 6.09%
2018-09-24 0 4.600 4.600 4.640 4.600 4.660 8,000 37,170 4.6463 3.178 3.178 3.206 3.178 3.220 11,578 3.2104 0.44%
2018-09-21 0 4.580 4.560 4.580 4.570 4.710 142,000 655,230 4.6143 3.165 3.151 3.165 3.158 3.254 205,509 3.1883 -3.58%
2018-09-20 0 4.750 4.680 4.750 4.750 4.750 15,000 71,250 4.7500 3.282 3.234 3.282 3.282 3.282 21,709 3.2821 0.00%
2018-09-19 0 4.750 4.750 4.790 4.600 4.800 78,000 370,930 4.7555 3.282 3.282 3.310 3.178 3.317 112,885 3.2859 -4.62%
2018-09-18 0 4.980 4.780 5.200 - - 0 0 - 3.441 3.303 3.593 - - 0 - 0.00%
2018-09-17 0 4.980 4.800 5.200 - - 0 0 - 3.441 3.317 3.593 - - 0 - 0.00%
2018-09-14 0 4.980 4.980 5.200 - - 0 0 - 3.441 3.441 3.593 - - 0 - 0.40%
2018-09-13 0 4.960 4.770 5.460 - - 0 0 - 3.427 3.296 3.773 - - 0 - 0.00%
2018-09-12 0 4.960 4.780 4.960 - - 0 0 - 3.427 3.303 3.427 - - 0 - 0.00%
2018-09-11 0 4.960 4.960 5.000 - - 0 0 - 3.427 3.427 3.455 - - 0 - 0.00%
2018-09-10 0 4.960 4.950 5.300 - - 0 0 - 3.427 3.420 3.662 - - 0 - 0.00%
2018-09-07 0 4.960 4.960 5.200 4.960 4.970 5,000 24,840 4.9680 3.427 3.427 3.593 3.427 3.434 7,236 3.4327 0.00%
2018-09-06 0 4.960 4.950 5.190 4.960 4.960 2,000 9,920 4.9600 3.427 3.420 3.586 3.427 3.427 2,894 3.4272 -4.62%
2018-09-05 0 5.200 4.840 5.200 - - 0 0 - 3.593 3.344 3.593 - - 0 - 0.00%
2018-09-04 0 5.200 4.830 5.200 - - 0 0 - 3.593 3.337 3.593 - - 0 - 0.00%
2018-09-03 0 5.200 4.770 5.200 4.750 5.200 2,000 9,950 4.9750 3.593 3.296 3.593 3.282 3.593 2,894 3.4376 5.48%
2018-08-31 0 4.930 4.930 4.990 4.900 4.900 9,000 44,100 4.9000 3.406 3.406 3.448 3.386 3.386 13,025 3.3857 -1.40%
2018-08-30 0 5.000 4.950 5.000 - - 0 0 - 3.455 3.420 3.455 - - 0 - 0.00%
2018-08-29 0 5.000 4.930 5.000 4.930 5.000 20,000 99,510 4.9755 3.455 3.406 3.455 3.406 3.455 28,945 3.4379 0.00%
2018-08-28 0 5.000 4.930 5.000 5.000 5.000 11,000 55,000 5.0000 3.455 3.406 3.455 3.455 3.455 15,920 3.4548 0.00%
2018-08-27 0 5.000 4.900 5.000 5.000 5.000 4,000 20,000 5.0000 3.455 3.386 3.455 3.455 3.455 5,789 3.4548 0.00%
2018-08-24 0 5.000 4.710 5.000 4.650 5.000 2,000 9,650 4.8250 3.455 3.254 3.455 3.213 3.455 2,894 3.3339 3.73%
2018-08-23 0 4.820 4.710 4.980 4.820 5.000 22,000 106,400 4.8364 3.330 3.254 3.441 3.330 3.455 31,839 3.3418 -3.60%
2018-08-22 0 5.000 4.900 5.000 4.990 5.000 2,000 9,990 4.9950 3.455 3.386 3.455 3.448 3.455 2,894 3.4514 0.20%
2018-08-21 0 4.990 4.660 5.000 4.990 4.990 1,000 4,990 4.9900 3.448 3.220 3.455 3.448 3.448 1,447 3.4479 3.74%
2018-08-20 0 4.810 4.810 5.000 4.810 4.810 1,000 4,810 4.8100 3.324 3.324 3.455 3.324 3.324 1,447 3.3236 -3.80%
2018-08-17 0 5.000 4.800 5.000 - - 0 0 - 3.455 3.317 3.455 - - 0 - 0.00%
2018-08-16 0 5.000 4.800 5.000 - - 0 0 - 3.455 3.317 3.455 - - 0 - 0.00%
2018-08-15 0 5.000 4.800 5.000 4.990 5.000 280,000 1,399,680 4.9989 3.455 3.317 3.455 3.448 3.455 405,229 3.4541 0.00%
2018-08-14 0 5.000 3.780 5.000 5.000 5.000 10,000 50,000 5.0000 3.455 2.612 3.455 3.455 3.455 14,472 3.4548 0.00%
2018-08-13 0 5.000 4.640 5.000 - - 0 0 - 3.455 3.206 3.455 - - 0 - 0.00%
2018-08-10 0 5.000 4.820 5.010 4.990 5.000 11,000 54,980 4.9982 3.455 3.330 3.462 3.448 3.455 15,920 3.4536 5.49%
2018-08-09 0 4.740 4.740 4.990 - - 0 0 - 3.275 3.275 3.448 - - 0 - 0.42%
2018-08-08 0 4.720 4.720 4.990 - - 0 0 - 3.261 3.261 3.448 - - 0 - 0.85%
2018-08-07 0 4.680 4.680 4.990 4.630 4.800 79,000 377,250 4.7753 3.234 3.234 3.448 3.199 3.317 114,332 3.2996 -2.30%
2018-08-06 0 4.790 4.630 4.800 4.610 4.830 24,000 115,630 4.8179 3.310 3.199 3.317 3.185 3.337 34,734 3.3290 -1.03%
2018-08-03 0 4.840 4.650 4.840 4.850 4.850 12,000 56,700 4.7250 3.344 3.213 3.344 3.351 3.351 17,367 3.2648 -1.02%
2018-08-02 0 4.890 4.720 4.890 - - 0 0 - 3.379 3.261 3.379 - - 0 - -0.20%
2018-08-01 0 4.900 4.840 4.900 4.900 5.000 18,000 89,300 4.9611 3.386 3.344 3.386 3.386 3.455 26,050 3.4280 -3.92%
2018-07-31 0 5.100 4.800 5.100 - - 0 0 - 3.524 3.317 3.524 - - 0 - 0.00%
2018-07-30 0 5.100 4.990 5.100 5.000 5.200 27,000 136,610 5.0596 3.524 3.448 3.524 3.455 3.593 39,076 3.4960 -5.56%
2018-07-27 0 5.400 5.000 5.400 - - 0 0 - 3.731 3.455 3.731 - - 0 - 0.00%
2018-07-26 0 5.400 5.400 5.440 4.900 5.200 17,000 87,400 5.1412 3.731 3.731 3.759 3.386 3.593 24,603 3.5524 10.20%
2018-07-25 0 4.900 4.860 5.200 4.900 4.900 6,000 29,400 4.9000 3.386 3.358 3.593 3.386 3.386 8,683 3.3857 0.82%
2018-07-24 0 4.860 4.860 5.000 4.850 4.850 1,000 4,850 4.8500 3.358 3.358 3.455 3.351 3.351 1,447 3.3512 -0.21%
2018-07-23 0 4.870 4.720 4.950 4.860 4.870 8,000 38,940 4.8675 3.365 3.261 3.420 3.358 3.365 11,578 3.3633 0.00%
2018-07-20 0 4.870 4.760 4.990 4.600 5.000 73,000 351,950 4.8212 3.365 3.289 3.448 3.178 3.455 105,649 3.3313 -4.13%
2018-07-19 0 5.080 5.080 5.300 5.080 5.100 4,000 20,380 5.0950 3.510 3.510 3.662 3.510 3.524 5,789 3.5205 0.00%
2018-07-18 0 5.080 5.080 5.500 - - 0 0 - 3.510 3.510 3.800 - - 0 - 0.00%
2018-07-17 0 5.080 5.080 5.260 5.080 5.080 2,000 10,160 5.0800 3.510 3.510 3.634 3.510 3.510 2,894 3.5101 -3.42%
2018-07-16 0 5.260 5.070 5.270 - - 0 0 - 3.634 3.503 3.641 - - 0 - 0.00%
2018-07-13 0 5.260 5.070 5.260 5.260 5.260 11,000 57,860 5.2600 3.634 3.503 3.634 3.634 3.634 15,920 3.6345 0.00%
2018-07-12 0 5.260 5.070 5.260 5.260 5.260 5,000 26,300 5.2600 3.634 3.503 3.634 3.634 3.634 7,236 3.6345 0.00%
2018-07-11 0 5.260 4.600 5.260 5.260 5.260 2,000 10,520 5.2600 3.634 3.178 3.634 3.634 3.634 2,894 3.6345 0.00%
2018-07-10 0 5.260 5.260 5.280 5.260 5.280 23,000 121,180 5.2687 3.634 3.634 3.648 3.634 3.648 33,287 3.6405 3.75%
2018-07-09 0 5.070 5.070 5.280 5.070 5.070 1,000 5,070 5.0700 3.503 3.503 3.648 3.503 3.503 1,447 3.5032 0.00%
2018-07-06 0 5.070 5.070 5.280 5.070 5.070 1,000 5,070 5.0700 3.503 3.503 3.648 3.503 3.503 1,447 3.5032 -0.59%
2018-07-05 0 5.100 5.070 5.110 5.100 5.100 43,000 219,300 5.1000 3.524 3.503 3.531 3.524 3.524 62,232 3.5239 -0.39%
2018-07-04 0 5.120 5.120 5.280 5.100 5.100 6,000 30,600 5.1000 3.538 3.538 3.648 3.524 3.524 8,683 3.5239 -0.78%
2018-07-03 0 5.160 5.100 5.160 5.160 5.270 7,000 36,230 5.1757 3.565 3.524 3.565 3.565 3.641 10,131 3.5763 -2.27%
2018-06-29 0 5.280 5.160 5.280 5.200 5.280 6,000 31,280 5.2133 3.648 3.565 3.648 3.593 3.648 8,683 3.6022 2.52%
2018-06-28 0 5.150 5.150 5.190 5.150 5.150 10,000 51,500 5.1500 3.558 3.558 3.586 3.558 3.558 14,472 3.5585 -0.77%
2018-06-27 0 5.190 5.180 5.260 5.180 5.190 36,000 186,690 5.1858 3.586 3.579 3.634 3.579 3.586 52,101 3.5832 0.00%
2018-06-26 0 5.190 5.190 5.260 5.190 5.200 19,000 98,690 5.1942 3.586 3.586 3.634 3.586 3.593 27,498 3.5890 0.39%
2018-06-25 0 5.170 5.150 5.550 5.170 5.170 6,000 31,020 5.1700 3.572 3.558 3.835 3.572 3.572 8,683 3.5723 0.00%
2018-06-22 0 5.170 5.000 5.170 - - 0 0 - 3.572 3.455 3.572 - - 0 - -0.58%
2018-06-21 0 5.200 5.100 5.200 5.200 5.200 26,000 135,200 5.2000 3.593 3.524 3.593 3.593 3.593 37,628 3.5930 0.00%
2018-06-20 0 5.200 5.180 5.200 - - 0 0 - 3.593 3.579 3.593 - - 0 - 0.00%
2018-06-19 0 5.200 5.200 5.210 5.200 5.250 161,000 845,130 5.2493 3.593 3.593 3.600 3.593 3.628 233,006 3.6271 -1.89%
2018-06-15 0 5.300 5.300 5.350 5.150 5.300 80,000 422,160 5.2770 3.662 3.662 3.697 3.558 3.662 115,780 3.6462 2.32%
2018-06-14 0 5.180 5.180 5.340 5.150 5.340 2,000 10,490 5.2450 3.579 3.579 3.690 3.558 3.690 2,894 3.6241 -0.19%
2018-06-13 0 5.190 5.190 5.200 5.110 5.190 16,000 82,300 5.1438 3.586 3.586 3.593 3.531 3.586 23,156 3.5542 0.78%
2018-06-12 0 5.150 5.100 5.110 5.150 5.180 40,000 206,630 5.1658 3.558 3.524 3.531 3.558 3.579 57,890 3.5694 -0.58%
2018-06-11 0 5.180 5.180 5.550 - - 0 0 - 3.579 3.579 3.835 - - 0 - 0.19%
2018-06-08 0 5.170 5.170 5.550 5.170 5.170 16,000 82,720 5.1700 3.572 3.572 3.835 3.572 3.572 23,156 3.5723 0.78%
2018-06-07 0 5.130 5.090 5.380 4.900 5.130 22,000 112,400 5.1091 3.545 3.517 3.717 3.386 3.545 31,839 3.5302 5.45%
2018-06-06 0 5.110 5.010 5.110 5.150 5.400 129,000 675,000 5.2326 3.362 3.296 3.362 3.388 3.552 196,098 3.4422 -3.40%
2018-06-05 0 5.290 5.170 5.550 - - 0 0 - 3.480 3.401 3.651 - - 0 - 0.00%
2018-06-04 0 5.290 5.210 5.350 - - 0 0 - 3.480 3.427 3.519 - - 0 - 0.00%
2018-06-01 0 5.290 5.270 5.290 - - 0 0 - 3.480 3.467 3.480 - - 0 - 0.00%
2018-05-31 0 5.290 5.290 5.300 5.290 5.290 27,000 142,830 5.2900 3.480 3.480 3.487 3.480 3.480 41,044 3.4799 1.73%
2018-05-30 0 5.200 5.200 5.300 5.160 5.200 18,000 93,160 5.1756 3.421 3.421 3.487 3.394 3.421 27,362 3.4047 0.00%
2018-05-29 0 5.200 5.200 5.300 - - 0 0 - 3.421 3.421 3.487 - - 0 - 0.19%
2018-05-28 0 5.190 5.190 5.300 5.170 5.300 51,000 268,090 5.2567 3.414 3.414 3.487 3.401 3.487 77,527 3.4580 -2.08%
2018-05-25 0 5.300 5.280 5.380 5.300 5.300 61,000 323,300 5.3000 3.487 3.473 3.539 3.487 3.487 92,728 3.4865 0.00%
2018-05-24 0 5.300 5.210 5.300 - - 0 0 - 3.487 3.427 3.487 - - 0 - 0.00%
2018-05-23 0 5.300 5.280 5.300 5.300 5.300 5,000 26,500 5.3000 3.487 3.473 3.487 3.487 3.487 7,601 3.4865 1.73%
2018-05-21 0 5.210 5.210 5.300 5.200 5.300 21,000 110,680 5.2705 3.427 3.427 3.487 3.421 3.487 31,923 3.4671 0.19%
2018-05-18 0 5.200 5.200 5.250 5.180 5.180 10,000 51,800 5.1800 3.421 3.421 3.454 3.408 3.408 15,201 3.4076 -0.95%
2018-05-17 0 5.250 5.250 5.260 5.250 5.250 6,000 31,500 5.2500 3.454 3.454 3.460 3.454 3.454 9,121 3.4536 0.96%
2018-05-16 0 5.200 5.190 5.260 - - 0 0 - 3.421 3.414 3.460 - - 0 - 0.00%
2018-05-15 0 5.200 5.200 5.260 5.160 5.170 15,000 77,430 5.1620 3.421 3.421 3.460 3.394 3.401 22,802 3.3957 0.58%
2018-05-14 0 5.170 5.170 5.260 5.150 5.280 27,000 141,230 5.2307 3.401 3.401 3.460 3.388 3.473 41,044 3.4410 -1.52%
2018-05-11 0 5.250 5.250 5.280 5.250 5.250 1,000 5,250 5.2500 3.454 3.454 3.473 3.454 3.454 1,520 3.4536 0.00%
2018-05-10 0 5.250 5.230 5.290 - - 0 0 - 3.454 3.440 3.480 - - 0 - 0.00%
2018-05-09 0 5.250 5.230 5.300 - - 0 0 - 3.454 3.440 3.487 - - 0 - 0.00%
2018-05-08 0 5.250 5.250 5.300 5.250 5.250 13,000 68,250 5.2500 3.454 3.454 3.487 3.454 3.454 19,762 3.4536 0.00%
2018-05-07 0 5.250 5.230 5.250 5.250 5.300 32,000 168,590 5.2684 3.454 3.440 3.454 3.454 3.487 48,644 3.4658 -0.76%
2018-05-04 0 5.290 5.280 5.290 - - 0 0 - 3.480 3.473 3.480 - - 0 - -0.19%
2018-05-03 0 5.300 5.280 5.300 5.280 5.300 8,000 42,060 5.2575 3.487 3.473 3.487 3.473 3.487 12,161 3.4586 0.00%
2018-05-02 0 5.300 5.300 5.330 5.300 5.330 18,000 95,700 5.3167 3.487 3.487 3.506 3.487 3.506 27,362 3.4975 -0.19%
2018-04-30 0 5.310 5.310 5.330 5.310 5.330 15,000 79,750 5.3167 3.493 3.493 3.506 3.493 3.506 22,802 3.4975 0.38%
2018-04-27 0 5.290 5.210 5.290 5.290 5.290 10,000 52,900 5.2900 3.480 3.427 3.480 3.480 3.480 15,201 3.4799 0.00%
2018-04-26 0 5.290 5.290 5.300 5.290 5.340 120,000 636,090 5.3008 3.480 3.480 3.487 3.480 3.513 182,416 3.4870 0.19%
2018-04-25 0 5.280 5.280 5.330 5.280 5.300 68,000 359,960 5.2935 3.473 3.473 3.506 3.473 3.487 103,369 3.4823 1.54%
2018-04-24 0 5.200 4.460 5.200 5.200 5.300 157,000 831,100 5.2936 3.421 2.934 3.421 3.421 3.487 238,662 3.4823 -1.89%
2018-04-23 0 5.300 5.300 5.480 5.300 5.310 50,000 265,240 5.3048 3.487 3.487 3.605 3.487 3.493 76,007 3.4897 0.00%
2018-04-20 0 5.300 5.300 5.400 5.300 5.360 12,000 64,200 5.3500 3.487 3.487 3.552 3.487 3.526 18,242 3.5194 -1.12%
2018-04-19 0 5.360 5.360 5.460 5.360 5.470 54,000 291,550 5.3991 3.526 3.526 3.592 3.526 3.598 82,087 3.5517 -0.74%
2018-04-18 0 5.400 5.340 5.400 5.320 5.540 365,000 1,975,410 5.4121 3.552 3.513 3.552 3.500 3.644 554,850 3.5603 -0.92%
2018-04-17 0 5.450 5.410 5.550 5.450 5.810 287,000 1,595,850 5.5605 3.585 3.559 3.651 3.585 3.822 436,279 3.6579 -4.05%
2018-04-16 0 5.680 5.550 5.680 5.380 5.700 195,514,000 1,001,158,190 5.1206 3.737 3.651 3.737 3.539 3.750 297,208,073 3.3685 3.09%
2018-04-13 0 5.510 5.510 5.600 5.510 5.510 3,000 16,530 5.5100 3.625 3.625 3.684 3.625 3.625 4,560 3.6247 0.18%
2018-04-12 0 5.500 5.480 5.600 5.450 5.500 16,000 87,880 5.4925 3.618 3.605 3.684 3.585 3.618 24,322 3.6132 0.00%
2018-04-11 0 5.500 5.500 5.580 5.300 5.500 71,000 386,620 5.4454 3.618 3.618 3.671 3.487 3.618 107,930 3.5821 3.77%
2018-04-10 0 5.300 5.210 5.380 5.170 5.320 100,211,000 513,112,780 5.1203 3.487 3.427 3.539 3.401 3.500 152,334,453 3.3683 2.32%
2018-04-09 0 5.180 5.100 5.180 5.000 5.500 452,000 2,369,810 5.2429 3.408 3.355 3.408 3.289 3.618 687,102 3.4490 -5.99%
2018-04-06 0 5.510 5.400 5.520 5.400 5.510 41,000 221,510 5.4027 3.625 3.552 3.631 3.552 3.625 62,326 3.5541 1.66%
2018-04-04 0 5.420 5.300 5.450 5.400 5.580 43,000 233,820 5.4377 3.565 3.487 3.585 3.552 3.671 65,366 3.5771 -0.18%
2018-04-03 0 5.430 5.300 5.430 5.390 5.430 12,000 64,750 5.3958 3.572 3.487 3.572 3.546 3.572 18,242 3.5496 -1.27%
2018-03-29 0 5.500 5.400 5.500 5.390 5.500 32,000 173,990 5.4372 3.618 3.552 3.618 3.546 3.618 48,644 3.5768 0.00%
2018-03-28 0 5.500 5.500 5.600 5.410 5.550 125,000 681,030 5.4482 3.618 3.618 3.684 3.559 3.651 190,017 3.5840 0.73%
2018-03-27 0 5.460 5.460 5.660 5.420 5.500 12,000 65,410 5.4508 3.592 3.592 3.723 3.565 3.618 18,242 3.5858 0.92%
2018-03-26 0 5.410 5.410 5.610 5.400 5.400 3,000 16,200 5.4000 3.559 3.559 3.690 3.552 3.552 4,560 3.5523 -3.91%
2018-03-23 0 5.630 5.630 5.820 5.600 5.650 33,000 185,200 5.6121 3.704 3.704 3.829 3.684 3.717 50,165 3.6919 -2.93%
2018-03-22 0 5.800 5.720 5.950 5.800 5.820 4,000 23,240 5.8100 3.815 3.763 3.914 3.815 3.829 6,081 3.8220 -0.34%
2018-03-21 0 5.820 5.820 5.980 5.820 5.900 10,000 58,840 5.8840 3.829 3.829 3.934 3.829 3.881 15,201 3.8707 -1.36%
2018-03-20 0 5.900 5.800 5.900 - - 0 0 - 3.881 3.815 3.881 - - 0 - -1.01%
2018-03-19 0 5.960 5.900 5.960 5.890 6.000 29,000 172,340 5.9428 3.921 3.881 3.921 3.875 3.947 44,084 3.9094 -2.45%
2018-03-16 0 6.110 6.110 6.120 6.000 6.110 106,000 643,450 6.0703 4.019 4.019 4.026 3.947 4.019 161,135 3.9932 1.83%
2018-03-15 0 6.000 5.760 6.060 5.980 6.000 34,000 203,740 5.9924 3.947 3.789 3.986 3.934 3.947 51,685 3.9420 0.00%
2018-03-14 0 6.000 5.800 6.000 - - 0 0 - 3.947 3.815 3.947 - - 0 - 0.00%
2018-03-13 0 6.000 5.900 6.090 5.580 6.000 173,000 1,002,260 5.7934 3.947 3.881 4.006 3.671 3.947 262,984 3.8111 2.21%
2018-03-12 0 5.870 5.870 6.010 5.810 5.970 81,000 477,890 5.8999 3.861 3.861 3.954 3.822 3.927 123,131 3.8811 -5.32%
2018-03-09 0 6.200 6.200 6.220 6.000 6.210 150,000 926,380 6.1759 4.079 4.079 4.092 3.947 4.085 228,021 4.0627 0.98%
2018-03-08 0 6.140 6.060 6.140 5.890 6.150 94,000 557,460 5.9304 4.039 3.986 4.039 3.875 4.046 142,893 3.9012 0.66%
2018-03-07 0 6.100 6.030 6.080 6.030 6.100 50,000 302,230 6.0446 4.013 3.967 4.000 3.967 4.013 76,007 3.9764 0.00%
2018-03-06 0 6.100 6.050 6.200 5.600 6.100 43,000 258,500 6.0116 4.013 3.980 4.079 3.684 4.013 65,366 3.9547 10.91%
2018-03-05 0 5.500 5.500 6.210 5.230 5.500 7,000 37,130 5.3043 3.618 3.618 4.085 3.440 3.618 10,641 3.4893 1.10%
2018-03-02 0 5.440 5.440 5.990 5.390 5.630 11,000 60,320 5.4836 3.579 3.579 3.940 3.546 3.704 16,722 3.6073 -6.04%
2018-03-01 0 5.790 5.590 5.980 - - 0 0 - 3.809 3.677 3.934 - - 0 - 0.00%
2018-02-28 0 5.790 5.630 5.990 - - 0 0 - 3.809 3.704 3.940 - - 0 - 0.00%
2018-02-27 0 5.790 5.700 5.990 - - 0 0 - 3.809 3.750 3.940 - - 0 - 0.00%
2018-02-26 0 5.790 5.780 6.000 5.790 5.800 8,000 46,370 5.7963 3.809 3.802 3.947 3.809 3.815 12,161 3.8130 0.00%
2018-02-23 0 5.790 5.790 5.970 5.610 5.960 7,000 40,310 5.7586 3.809 3.809 3.927 3.690 3.921 10,641 3.7882 -2.53%
2018-02-22 0 5.940 5.940 6.000 - - 0 0 - 3.908 3.908 3.947 - - 0 - 1.19%
2018-02-21 0 5.870 5.880 6.000 - - 0 0 - 3.861 3.868 3.947 - - 0 - 0.00%
2018-02-20 0 5.870 5.870 6.280 - - 0 0 - 3.861 3.861 4.131 - - 0 - 0.34%
2018-02-15 0 5.850 5.850 6.030 - - 0 0 - 3.848 3.848 3.967 - - 0 - 0.00%
2018-02-14 0 5.850 5.850 6.030 5.850 5.850 10,000 58,500 5.8500 3.848 3.848 3.967 3.848 3.848 15,201 3.8483 0.00%
2018-02-13 0 5.850 5.700 5.860 - - 0 0 - 3.848 3.750 3.855 - - 0 - -0.17%
2018-02-12 0 5.860 5.760 6.000 5.860 5.870 11,000 64,480 5.8618 3.855 3.789 3.947 3.855 3.861 16,722 3.8561 -3.30%
2018-02-09 0 6.060 5.860 6.060 5.990 6.080 73,000 441,920 6.0537 3.986 3.855 3.986 3.940 4.000 110,970 3.9823 -0.33%
2018-02-08 0 6.080 5.530 6.080 6.080 6.090 21,000 127,780 6.0848 4.000 3.638 4.000 4.000 4.006 31,923 4.0028 -1.78%
2018-02-07 0 6.190 5.750 6.190 4.690 6.460 22,000 106,710 4.8505 4.072 3.783 4.072 3.085 4.250 33,443 3.1908 -0.32%
2018-02-06 0 6.210 5.100 6.210 - - 0 0 - 4.085 3.355 4.085 - - 0 - -1.27%
2018-02-05 0 6.290 4.780 6.290 - - 0 0 - 4.138 3.144 4.138 - - 0 - -0.16%
2018-02-02 0 6.300 6.110 6.320 6.300 6.340 4,000 25,280 6.3200 4.144 4.019 4.158 4.144 4.171 6,081 4.1575 0.00%
2018-02-01 0 6.300 6.130 6.300 6.100 6.300 24,000 147,260 6.1358 4.144 4.033 4.144 4.013 4.144 36,483 4.0364 0.32%
2018-01-31 0 6.280 6.180 6.300 6.190 6.380 16,000 99,360 6.2100 4.131 4.065 4.144 4.072 4.197 24,322 4.0852 0.96%
2018-01-30 0 6.220 6.220 6.440 6.220 6.240 14,000 87,280 6.2343 4.092 4.092 4.236 4.092 4.105 21,282 4.1011 -0.48%
2018-01-29 0 6.250 6.250 6.320 6.250 6.440 21,000 132,680 6.3181 4.111 4.111 4.158 4.111 4.236 31,923 4.1563 -2.65%
2018-01-26 0 6.420 6.300 6.470 6.210 6.420 25,000 157,430 6.2972 4.223 4.144 4.256 4.085 4.223 38,003 4.1425 1.90%
2018-01-25 0 6.300 6.280 6.500 6.300 6.490 15,000 95,000 6.3333 4.144 4.131 4.276 4.144 4.269 22,802 4.1663 -1.87%
2018-01-24 0 6.420 6.340 6.530 6.190 6.500 67,000 429,300 6.4075 4.223 4.171 4.296 4.072 4.276 101,849 4.2151 -1.23%
2018-01-23 0 6.500 6.500 6.570 6.460 6.600 61,000 397,250 6.5123 4.276 4.276 4.322 4.250 4.342 92,728 4.2840 0.00%
2018-01-22 0 6.500 6.410 6.550 6.200 6.550 110,000 697,700 6.3427 4.276 4.217 4.309 4.079 4.309 167,215 4.1725 3.50%
2018-01-19 0 6.280 6.270 6.360 6.270 6.360 51,000 322,040 6.3145 4.131 4.125 4.184 4.125 4.184 77,527 4.1539 -2.03%
2018-01-18 0 6.410 6.300 6.410 6.400 6.410 21,000 134,530 6.4062 4.217 4.144 4.217 4.210 4.217 31,923 4.2142 0.00%
2018-01-17 0 6.410 6.410 6.490 6.380 6.400 45,000 287,660 6.3924 4.217 4.217 4.269 4.197 4.210 68,406 4.2052 0.16%
2018-01-16 0 6.400 6.260 6.400 6.220 6.400 61,000 382,840 6.2761 4.210 4.118 4.210 4.092 4.210 92,728 4.1286 2.56%
2018-01-15 0 6.240 6.200 6.250 6.150 6.250 16,000 99,130 6.1956 4.105 4.079 4.111 4.046 4.111 24,322 4.0757 1.30%
2018-01-12 0 6.160 6.150 6.220 6.160 6.160 20,000 123,200 6.1600 4.052 4.046 4.092 4.052 4.052 30,403 4.0523 -0.96%
2018-01-11 0 6.220 6.220 6.270 6.180 6.230 32,000 198,910 6.2159 4.092 4.092 4.125 4.065 4.098 48,644 4.0891 0.81%
2018-01-10 0 6.170 6.170 6.200 6.160 6.170 11,000 67,780 6.1618 4.059 4.059 4.079 4.052 4.059 16,722 4.0535 -0.32%
2018-01-09 0 6.190 6.140 6.200 6.190 6.280 70,000 437,150 6.2450 4.072 4.039 4.079 4.072 4.131 106,410 4.1082 1.48%
2018-01-08 0 6.100 6.100 6.150 5.990 6.160 104,000 634,380 6.0998 4.013 4.013 4.046 3.940 4.052 158,094 4.0127 -0.65%
2018-01-05 0 6.140 5.880 6.340 5.600 6.140 138,000 805,120 5.8342 4.039 3.868 4.171 3.684 4.039 209,779 3.8379 7.72%
2018-01-04 0 5.700 5.700 5.770 5.700 5.860 71,000 408,990 5.7604 3.750 3.750 3.796 3.750 3.855 107,930 3.7894 -2.73%
2018-01-03 0 5.860 5.780 5.900 5.730 5.930 27,000 156,580 5.7993 3.855 3.802 3.881 3.769 3.901 41,044 3.8150 -1.18%
2018-01-02 0 5.930 5.900 6.010 5.930 6.030 66,000 393,250 5.9583 3.901 3.881 3.954 3.901 3.967 100,329 3.9196 -3.10%
2017-12-29 0 6.120 5.950 6.140 5.660 6.120 207,000 1,215,890 5.8739 4.026 3.914 4.039 3.723 4.026 314,668 3.8640 0.16%
2017-12-28 0 6.110 6.010 6.120 6.060 6.130 4,000 24,310 6.0775 4.019 3.954 4.026 3.986 4.033 6,081 3.9980 1.16%
2017-12-27 0 6.040 6.040 6.140 6.020 6.180 35,000 212,580 6.0737 3.973 3.973 4.039 3.960 4.065 53,205 3.9955 -2.42%
2017-12-22 0 6.190 6.050 6.200 6.050 6.230 38,000 232,150 6.1092 4.072 3.980 4.079 3.980 4.098 57,765 4.0189 -0.16%
2017-12-21 0 6.200 6.070 6.200 6.200 6.290 19,000 118,900 6.2579 4.079 3.993 4.079 4.079 4.138 28,883 4.1167 -0.80%
2017-12-20 0 6.250 6.170 6.250 6.040 6.730 219,000 1,378,290 6.2936 4.111 4.059 4.111 3.973 4.427 332,910 4.1401 -7.13%
2017-12-19 0 6.730 6.600 6.710 5.820 7.300 356,000 2,372,740 6.6650 4.427 4.342 4.414 3.829 4.802 541,169 4.3845 16.44%
2017-12-18 0 5.780 5.760 5.780 5.710 5.800 76,000 438,440 5.7689 3.802 3.789 3.802 3.756 3.815 115,530 3.7950 2.85%
2017-12-15 0 5.620 5.620 5.700 5.300 5.620 616,000 3,360,860 5.4559 3.697 3.697 3.750 3.487 3.697 936,404 3.5891 6.04%
2017-12-14 0 5.300 5.180 5.300 - - 0 0 - 3.487 3.408 3.487 - - 0 - 0.00%
2017-12-13 0 5.300 5.200 5.300 - - 0 0 - 3.487 3.421 3.487 - - 0 - 0.00%
2017-12-12 0 5.300 5.230 5.300 5.220 5.300 22,000 116,040 5.2745 3.487 3.440 3.487 3.434 3.487 33,443 3.4698 0.00%
2017-12-11 0 5.300 5.220 5.300 5.280 5.300 12,000 63,480 5.2900 3.487 3.434 3.487 3.473 3.487 18,242 3.4799 0.00%
2017-12-08 0 5.300 5.180 5.300 5.170 5.300 88,000 463,670 5.2690 3.487 3.408 3.487 3.401 3.487 133,772 3.4661 0.00%
2017-12-07 0 5.300 5.210 5.300 5.170 5.300 182,000 957,240 5.2596 3.487 3.427 3.487 3.401 3.487 276,665 3.4599 0.57%
2017-12-06 0 5.270 5.180 5.270 5.130 5.270 248,000 1,293,780 5.2169 3.467 3.408 3.467 3.375 3.467 376,994 3.4318 1.35%
2017-12-05 0 5.200 5.200 5.280 5.180 5.260 93,000 484,900 5.2140 3.421 3.421 3.473 3.408 3.460 141,373 3.4299 -1.52%
2017-12-04 0 5.280 5.260 5.280 - - 0 0 - 3.473 3.460 3.473 - - 0 - 0.00%
2017-12-01 0 5.280 5.280 5.310 5.270 5.280 97,000 512,090 5.2793 3.473 3.473 3.493 3.467 3.473 147,453 3.4729 -0.56%
2017-11-30 0 5.310 5.270 5.310 - - 0 0 - 3.493 3.467 3.493 - - 0 - -0.19%
2017-11-29 0 5.320 5.300 5.320 5.280 5.340 52,000 275,830 5.3044 3.500 3.487 3.500 3.473 3.513 79,047 3.4894 0.57%
2017-11-28 0 5.290 5.290 5.320 5.260 5.290 106,000 558,980 5.2734 3.480 3.480 3.500 3.460 3.480 161,135 3.4690 -0.56%
2017-11-27 0 5.320 5.320 5.330 5.320 5.330 53,000 281,990 5.3206 3.500 3.500 3.506 3.500 3.506 80,567 3.5001 0.00%
2017-11-24 0 5.320 5.220 5.330 5.300 5.320 13,000 68,920 5.3015 3.500 3.434 3.506 3.487 3.500 19,762 3.4875 0.38%
2017-11-23 0 5.300 5.280 5.330 5.290 5.300 7,000 37,080 5.2971 3.487 3.473 3.506 3.480 3.487 10,641 3.4846 0.00%
2017-11-22 0 5.300 5.270 5.310 5.270 5.300 85,000 449,910 5.2931 3.487 3.467 3.493 3.467 3.487 129,212 3.4820 -0.19%
2017-11-21 0 5.310 5.300 5.310 5.270 5.310 123,000 651,500 5.2967 3.493 3.487 3.493 3.467 3.493 186,977 3.4844 0.19%
2017-11-20 0 5.300 5.290 5.310 5.290 5.300 24,000 127,140 5.2975 3.487 3.480 3.493 3.480 3.487 36,483 3.4849 -0.38%
2017-11-17 0 5.320 5.300 5.320 - - 0 0 - 3.500 3.487 3.500 - - 0 - -0.19%
2017-11-16 0 5.330 5.280 5.350 5.330 5.350 24,000 128,170 5.3404 3.506 3.473 3.519 3.506 3.519 36,483 3.5131 0.38%
2017-11-15 0 5.310 5.300 5.310 5.300 5.360 72,000 384,110 5.3349 3.493 3.487 3.493 3.487 3.526 109,450 3.5095 0.19%
2017-11-14 0 5.300 5.280 5.310 5.280 5.310 72,000 381,580 5.2997 3.487 3.473 3.493 3.473 3.493 109,450 3.4863 0.76%
2017-11-13 0 5.260 5.260 5.310 5.250 5.300 358,000 1,893,600 5.2894 3.460 3.460 3.493 3.454 3.487 544,209 3.4795 0.19%
2017-11-10 0 5.250 5.250 5.300 5.250 5.290 30,000 158,500 5.2833 3.454 3.454 3.487 3.454 3.480 45,604 3.4756 0.00%
2017-11-09 0 5.250 5.250 5.290 5.230 5.290 97,000 510,580 5.2637 3.454 3.454 3.480 3.440 3.480 147,453 3.4627 -0.19%
2017-11-08 0 5.260 5.260 5.300 5.200 5.300 110,000 579,340 5.2667 3.460 3.460 3.487 3.421 3.487 167,215 3.4646 -0.57%
2017-11-07 0 5.290 5.290 5.310 5.260 5.330 239,200 1,266,556 5.2950 3.480 3.480 3.493 3.460 3.506 363,617 3.4832 0.38%
2017-11-06 0 5.270 5.250 5.270 5.240 5.290 30,000 158,140 5.2713 3.467 3.454 3.467 3.447 3.480 45,604 3.4677 -0.19%
2017-11-03 0 5.280 5.280 5.300 5.280 5.300 43,000 227,480 5.2902 3.473 3.473 3.487 3.473 3.487 65,366 3.4801 -0.19%
2017-11-02 0 5.290 5.260 5.300 5.250 5.290 37,000 195,130 5.2738 3.480 3.460 3.487 3.454 3.480 56,245 3.4693 0.38%
2017-11-01 0 5.270 5.270 5.320 5.220 5.330 100,000 528,080 5.2808 3.467 3.467 3.500 3.434 3.506 152,014 3.4739 -0.57%
2017-10-31 0 5.300 5.300 5.310 5.270 5.340 39,000 206,920 5.3056 3.487 3.487 3.493 3.467 3.513 59,285 3.4902 0.38%
2017-10-30 0 5.280 5.280 5.300 5.260 5.290 40,000 211,440 5.2860 3.473 3.473 3.487 3.460 3.480 60,805 3.4773 -0.38%
2017-10-27 0 5.300 5.280 5.300 5.220 5.300 163,000 861,710 5.2866 3.487 3.473 3.487 3.434 3.487 247,782 3.4777 1.92%
2017-10-26 0 5.200 5.180 5.220 5.150 5.210 139,000 719,810 5.1785 3.421 3.408 3.434 3.388 3.427 211,299 3.4066 0.39%
2017-10-25 0 5.180 5.180 5.220 5.120 5.210 17,677,797 90,547,560 5.1221 3.408 3.408 3.434 3.368 3.427 26,872,674 3.3695 1.37%
2017-10-24 0 5.110 5.100 5.120 5.080 5.120 318,000 1,625,230 5.1108 3.362 3.355 3.368 3.342 3.368 483,404 3.3621 0.39%
2017-10-23 0 5.090 5.090 5.110 5.050 5.090 12,000 61,040 5.0867 3.348 3.348 3.362 3.322 3.348 18,242 3.3462 -0.20%
2017-10-20 0 5.100 5.090 5.110 5.050 5.100 67,000 341,150 5.0918 3.355 3.348 3.362 3.322 3.355 101,849 3.3496 0.20%
2017-10-19 0 5.090 5.090 5.110 5.070 5.100 302,000 1,536,500 5.0877 3.348 3.348 3.362 3.335 3.355 459,081 3.3469 0.00%
2017-10-18 0 5.090 5.080 5.110 5.080 5.100 147,000 748,340 5.0907 3.348 3.342 3.362 3.342 3.355 223,460 3.3489 0.00%
2017-10-17 0 5.090 5.090 5.100 5.080 5.100 129,000 656,520 5.0893 3.348 3.348 3.355 3.342 3.355 196,098 3.3479 0.00%
2017-10-16 0 5.090 5.090 5.100 5.070 5.110 231,000 1,177,260 5.0964 3.348 3.348 3.355 3.335 3.362 351,152 3.3526 -0.20%
2017-10-13 0 5.100 5.090 5.110 5.090 5.100 128,000 652,700 5.0992 3.355 3.348 3.362 3.348 3.355 194,578 3.3544 0.00%
2017-10-12 0 5.100 5.090 5.110 5.070 5.100 179,000 912,270 5.0965 3.355 3.348 3.362 3.335 3.355 272,105 3.3526 0.20%
2017-10-11 0 5.090 5.080 5.100 5.070 5.120 68,000 346,330 5.0931 3.348 3.342 3.355 3.335 3.368 103,369 3.3504 -0.20%
2017-10-10 0 5.100 5.100 5.120 5.070 5.100 31,000 157,480 5.0800 3.355 3.355 3.368 3.335 3.355 47,124 3.3418 0.39%
2017-10-09 0 5.080 5.080 5.100 5.050 5.080 259,000 1,315,090 5.0776 3.342 3.342 3.355 3.322 3.342 393,715 3.3402 -0.39%
2017-10-06 0 5.100 5.020 5.100 5.100 5.100 2,000 10,200 5.1000 3.355 3.302 3.355 3.355 3.355 3,040 3.3550 0.00%
2017-10-04 0 5.100 5.000 5.100 - - 0 0 - 3.355 3.289 3.355 - - 0 - -0.20%
2017-10-03 0 5.110 5.030 5.110 5.110 5.110 10,000 51,070 5.1070 3.362 3.309 3.362 3.362 3.362 15,201 3.3596 0.39%
2017-09-29 0 5.090 5.090 5.100 5.080 5.100 33,000 167,900 5.0879 3.348 3.348 3.355 3.342 3.355 50,165 3.3470 0.00%
2017-09-28 0 5.090 5.080 5.160 5.000 5.090 77,000 389,060 5.0527 3.348 3.342 3.394 3.289 3.348 117,051 3.3239 0.00%
2017-09-27 0 5.090 5.080 5.120 5.080 5.090 192,000 977,260 5.0899 3.348 3.342 3.368 3.342 3.348 291,866 3.3483 0.20%
2017-09-26 0 5.080 5.080 5.120 5.080 5.080 130,000 660,400 5.0800 3.342 3.342 3.368 3.342 3.342 197,618 3.3418 0.00%
2017-09-25 0 5.080 5.080 5.120 5.070 5.080 69,000 350,500 5.0797 3.342 3.342 3.368 3.335 3.342 104,889 3.3416 -0.20%
2017-09-22 0 5.090 5.090 5.100 4.900 5.090 5,000 25,150 5.0300 3.348 3.348 3.355 3.223 3.348 7,601 3.3089 0.00%
2017-09-21 0 5.090 5.090 5.120 5.080 5.080 1,000 5,080 5.0800 3.348 3.348 3.368 3.342 3.342 1,520 3.3418 0.00%
2017-09-20 0 5.090 5.090 5.100 5.050 5.090 401,000 2,033,200 5.0703 3.348 3.348 3.355 3.322 3.348 609,575 3.3354 0.20%
2017-09-19 0 5.080 5.080 5.100 5.020 5.100 29,000 147,500 5.0862 3.342 3.342 3.355 3.302 3.355 44,084 3.3459 -0.39%
2017-09-18 0 5.100 5.090 5.110 5.070 5.100 55,000 280,000 5.0909 3.355 3.348 3.362 3.335 3.355 83,608 3.3490 0.39%
2017-09-15 0 5.080 5.080 5.100 5.020 5.090 420,000 2,127,260 5.0649 3.342 3.342 3.355 3.302 3.348 638,458 3.3319 0.40%
2017-09-14 0 5.060 5.060 5.100 5.010 5.100 150,000 759,300 5.0620 3.329 3.329 3.355 3.296 3.355 228,021 3.3300 -0.98%
2017-09-13 0 5.110 5.080 5.110 5.000 5.120 91,574,000 467,941,470 5.1100 3.362 3.342 3.362 3.289 3.368 139,205,029 3.3615 0.39%
2017-09-12 0 5.090 5.090 5.110 5.050 5.090 22,000 111,490 5.0677 3.348 3.348 3.362 3.322 3.348 33,443 3.3337 -0.20%
2017-09-11 0 5.100 5.100 5.110 5.060 5.080 587,000 2,980,070 5.0768 3.355 3.355 3.362 3.329 3.342 892,320 3.3397 0.39%
2017-09-08 0 5.080 5.080 5.100 5.060 5.090 228,000 1,157,120 5.0751 3.342 3.342 3.355 3.329 3.348 346,591 3.3386 -0.39%
2017-09-07 0 5.100 5.080 5.100 5.080 5.100 404,000 2,052,590 5.0807 3.355 3.342 3.355 3.342 3.355 614,135 3.3422 0.20%
2017-09-06 0 5.090 5.070 5.090 4.970 5.110 472,000 2,396,760 5.0779 3.348 3.335 3.348 3.269 3.362 717,505 3.3404 0.20%
2017-09-05 0 5.080 5.080 5.110 5.070 5.120 595,000 3,024,540 5.0833 3.342 3.342 3.362 3.335 3.368 904,482 3.3439 0.00%
2017-09-04 0 5.080 5.080 5.140 5.050 5.080 259,000 1,313,980 5.0733 3.342 3.342 3.381 3.322 3.342 393,715 3.3374 -1.74%
2017-09-01 0 5.170 5.170 5.400 5.010 5.200 712,000 3,624,370 5.0904 3.401 3.401 3.552 3.296 3.421 1,082,338 3.3487 1.77%
2017-08-31 0 5.080 5.080 5.100 5.070 5.080 187,000 949,610 5.0781 3.342 3.342 3.355 3.335 3.342 284,266 3.3406 -0.39%
2017-08-30 0 5.100 5.090 5.100 5.060 5.120 790,000 4,015,270 5.0826 3.355 3.348 3.355 3.329 3.368 1,200,908 3.3435 -0.39%
2017-08-29 0 5.120 5.100 5.120 5.060 5.120 1,159,000 5,887,930 5.0802 3.368 3.355 3.368 3.329 3.368 1,761,839 3.3419 0.79%
2017-08-28 0 5.080 5.070 5.100 5.060 5.080 91,000 461,830 5.0751 3.342 3.335 3.355 3.329 3.342 138,332 3.3386 0.00%
2017-08-25 0 5.080 5.070 5.120 5.050 5.080 1,179,000 5,988,760 5.0795 3.342 3.335 3.368 3.322 3.342 1,792,242 3.3415 0.00%
2017-08-24 0 5.080 5.070 5.120 5.050 5.120 220,000 1,116,810 5.0764 3.342 3.335 3.368 3.322 3.368 334,430 3.3394 -0.78%
2017-08-22 0 5.120 5.090 5.120 5.070 5.120 561,000 2,850,870 5.0818 3.368 3.348 3.368 3.335 3.368 852,797 3.3430 0.20%
2017-08-21 0 5.110 5.080 5.110 5.030 5.110 145,000 735,450 5.0721 3.362 3.342 3.362 3.309 3.362 220,420 3.3366 0.20%
2017-08-18 0 5.100 5.080 5.120 5.050 5.110 80,000 406,270 5.0784 3.355 3.342 3.368 3.322 3.362 121,611 3.3407 -0.20%
2017-08-17 0 5.110 5.090 5.110 5.080 5.120 853,000 4,354,490 5.1049 3.362 3.348 3.362 3.342 3.368 1,296,677 3.3582 0.39%
2017-08-16 0 5.090 5.090 5.100 5.070 5.100 142,000 721,430 5.0805 3.348 3.348 3.355 3.335 3.355 215,859 3.3421 -0.20%
2017-08-15 0 5.100 5.080 5.100 5.050 5.100 633,000 3,216,460 5.0813 3.355 3.342 3.355 3.322 3.355 962,247 3.3427 0.00%
2017-08-14 0 5.100 5.090 5.100 5.090 5.100 10,468,000 53,386,770 5.1000 3.355 3.348 3.355 3.348 3.355 15,912,795 3.3550 0.00%
2017-08-11 0 5.100 5.090 5.100 5.020 5.100 216,000 1,098,710 5.0866 3.355 3.348 3.355 3.302 3.355 328,350 3.3462 0.00%
2017-08-10 0 5.100 5.090 5.100 5.020 5.100 75,000 381,320 5.0843 3.355 3.348 3.355 3.302 3.355 114,010 3.3446 0.00%
2017-08-09 0 5.100 5.090 5.100 5.080 5.100 186,000 946,340 5.0878 3.355 3.348 3.355 3.342 3.355 282,745 3.3470 0.00%
2017-08-08 0 5.100 5.020 5.100 5.020 5.100 97,000 491,720 5.0693 3.355 3.302 3.355 3.302 3.355 147,453 3.3348 0.00%
2017-08-07 0 5.100 5.090 5.100 5.020 5.100 9,000 45,630 5.0700 3.355 3.348 3.355 3.302 3.355 13,681 3.3352 0.00%
2017-08-04 0 5.100 5.070 5.110 5.070 5.100 129,000 657,640 5.0980 3.355 3.335 3.362 3.335 3.355 196,098 3.3536 0.00%
2017-08-03 0 5.100 5.100 5.110 5.070 5.110 212,000 1,078,010 5.0850 3.355 3.355 3.362 3.335 3.362 322,269 3.3451 0.39%
2017-08-02 0 5.080 5.050 5.080 5.030 5.080 222,000 1,124,520 5.0654 3.342 3.322 3.342 3.309 3.342 337,470 3.3322 0.40%
2017-08-01 0 5.060 5.050 5.060 5.030 5.080 330,000 1,670,060 5.0608 3.329 3.322 3.329 3.309 3.342 501,645 3.3292 -0.20%
2017-07-31 0 5.070 5.040 5.070 5.030 5.100 863,000 4,358,660 5.0506 3.335 3.315 3.335 3.309 3.355 1,311,878 3.3225 0.00%
2017-07-28 0 5.070 5.060 5.090 5.030 5.070 44,000 222,300 5.0523 3.335 3.329 3.348 3.309 3.335 66,886 3.3236 0.20%
2017-07-27 0 5.060 5.050 5.090 5.040 5.090 1,233,000 6,233,520 5.0556 3.329 3.322 3.348 3.315 3.348 1,874,329 3.3257 -0.78%
2017-07-26 0 5.100 5.090 5.100 5.010 5.100 62,000 315,150 5.0831 3.355 3.348 3.355 3.296 3.355 94,248 3.3438 0.00%
2017-07-25 0 5.100 5.080 5.100 5.060 5.100 259,000 1,314,100 5.0737 3.355 3.342 3.355 3.329 3.355 393,715 3.3377 0.00%
2017-07-24 0 5.100 5.070 5.100 5.050 5.120 582,000 2,956,300 5.0796 3.355 3.335 3.355 3.322 3.368 884,720 3.3415 0.00%
2017-07-21 0 5.100 5.100 5.110 5.040 5.110 866,000 4,381,480 5.0594 3.355 3.355 3.362 3.315 3.362 1,316,439 3.3283 -0.39%
2017-07-20 0 5.120 5.100 5.120 5.040 5.120 1,582,000 7,990,180 5.0507 3.368 3.355 3.368 3.315 3.368 2,404,857 3.3225 0.00%
2017-07-19 0 5.120 5.100 5.120 5.080 5.120 117,000 596,430 5.0977 3.368 3.355 3.368 3.342 3.368 177,856 3.3534 0.00%
2017-07-18 0 5.120 5.100 5.120 5.070 5.120 193,000 983,700 5.0969 3.368 3.355 3.368 3.335 3.368 293,386 3.3529 0.00%
2017-07-17 0 5.120 5.100 5.120 5.080 5.120 213,000 1,087,820 5.1071 3.368 3.355 3.368 3.342 3.368 323,789 3.3597 0.00%
2017-07-14 0 5.120 5.110 5.120 5.050 5.120 324,000 1,647,480 5.0848 3.368 3.362 3.368 3.322 3.368 492,524 3.3450 0.00%
2017-07-13 0 5.120 5.100 5.120 5.080 5.120 214,000 1,093,480 5.1097 3.368 3.355 3.368 3.342 3.368 325,309 3.3614 0.00%
2017-07-12 0 5.120 5.100 5.120 5.050 5.120 367,000 1,873,040 5.1037 3.368 3.355 3.368 3.322 3.368 557,890 3.3574 0.00%
2017-07-11 0 5.120 5.110 5.120 5.100 5.120 538,000 2,748,750 5.1092 3.368 3.362 3.368 3.355 3.368 817,834 3.3610 0.00%
2017-07-10 0 5.120 5.110 5.120 5.090 5.120 88,000 449,330 5.1060 3.368 3.362 3.368 3.348 3.368 133,772 3.3589 0.00%
2017-07-07 0 5.120 5.110 5.120 5.080 5.120 286,000 1,462,630 5.1141 3.368 3.362 3.368 3.342 3.368 434,759 3.3642 0.00%
2017-07-06 0 5.120 5.110 5.120 5.100 5.120 185,000 947,070 5.1193 3.368 3.362 3.368 3.355 3.368 281,225 3.3677 0.00%
2017-07-05 0 5.120 5.110 5.120 5.090 5.120 180,000 921,190 5.1177 3.368 3.362 3.368 3.348 3.368 273,625 3.3666 0.00%
2017-07-04 0 5.120 5.120 5.130 5.100 5.120 876,000 4,481,840 5.1163 3.368 3.368 3.375 3.355 3.368 1,331,640 3.3657 0.20%
2017-07-03 0 5.110 5.110 5.120 5.110 5.140 440,000 2,251,020 5.1160 3.362 3.362 3.368 3.362 3.381 668,860 3.3655 0.00%
2017-06-30 0 5.110 5.110 5.120 5.080 5.120 466,000 2,384,250 5.1164 3.362 3.362 3.368 3.342 3.368 708,384 3.3658 -0.20%
2017-06-29 0 5.120 5.120 5.130 5.110 5.120 2,615,000 13,387,420 5.1195 3.368 3.368 3.375 3.362 3.368 3,975,158 3.3678 0.00%
2017-06-28 0 5.120 5.120 5.130 5.110 5.120 1,133,000 5,799,820 5.1190 3.368 3.368 3.375 3.362 3.368 1,722,315 3.3675 0.00%
2017-06-27 0 5.120 5.120 5.130 5.100 5.140 1,279,000 6,548,250 5.1198 3.368 3.368 3.375 3.355 3.381 1,944,255 3.3680 0.00%
2017-06-26 0 5.120 5.120 5.130 5.120 5.140 449,000 2,300,010 5.1225 3.368 3.368 3.375 3.368 3.381 682,542 3.3698 0.00%
2017-06-23 0 5.120 5.120 5.130 5.110 5.140 236,000 1,209,230 5.1239 3.368 3.368 3.375 3.362 3.381 358,752 3.3707 0.00%
2017-06-22 0 5.120 5.120 5.130 5.100 5.140 1,369,000 6,999,620 5.1129 3.368 3.368 3.375 3.355 3.381 2,081,068 3.3635 0.20%
2017-06-21 0 5.110 5.120 5.130 5.080 5.120 2,924,000 14,946,590 5.1117 3.362 3.368 3.375 3.342 3.368 4,444,881 3.3627 0.00%
2017-06-20 0 5.110 5.110 5.120 5.110 5.140 22,486,000 115,081,070 5.1179 3.362 3.362 3.368 3.362 3.381 34,181,801 3.3667

Copyright & disclaimer, Privacy policy

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

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

Back to top