TOMO Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08463  2017-07-13  2019-12-20  2019-12-23
HK Main 06928  2019-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-19 0 0.245 0.230 0.248 - - 0 0 - 0.245 0.230 0.248 - - 0 - 0.00%
2026-01-16 0 0.245 0.236 0.246 0.236 0.246 68,000 16,424 0.2415 0.245 0.236 0.246 0.236 0.246 68,000 0.2415 -0.81%
2026-01-15 0 0.247 0.234 0.247 - - 0 0 - 0.247 0.234 0.247 - - 0 - -0.40%
2026-01-14 0 0.248 0.231 0.249 0.231 0.248 304,000 70,944 0.2334 0.248 0.231 0.249 0.231 0.248 304,000 0.2334 2.06%
2026-01-13 0 0.243 0.239 0.243 0.239 0.243 124,000 29,904 0.2412 0.243 0.239 0.243 0.239 0.243 124,000 0.2412 -0.82%
2026-01-12 0 0.245 0.232 0.247 0.226 0.245 180,000 42,200 0.2344 0.245 0.232 0.247 0.226 0.245 180,000 0.2344 -0.81%
2026-01-09 0 0.247 0.226 0.248 0.226 0.247 200,000 46,460 0.2323 0.247 0.226 0.248 0.226 0.247 200,000 0.2323 -0.80%
2026-01-08 0 0.249 0.244 0.249 - - 0 0 - 0.249 0.244 0.249 - - 0 - -0.40%
2026-01-07 0 0.250 0.243 0.250 0.243 0.250 196,000 48,568 0.2478 0.250 0.243 0.250 0.243 0.250 196,000 0.2478 0.00%
2026-01-06 0 0.250 0.243 0.250 0.242 0.255 184,000 45,360 0.2465 0.250 0.243 0.250 0.242 0.255 184,000 0.2465 0.40%
2026-01-05 0 0.249 0.246 0.249 0.246 0.265 180,000 44,776 0.2488 0.249 0.246 0.249 0.246 0.265 180,000 0.2488 -2.35%
2026-01-02 0 0.255 0.246 0.255 0.243 0.275 892,000 230,428 0.2583 0.255 0.246 0.255 0.243 0.275 892,000 0.2583 -7.27%
2025-12-31 0 0.275 0.260 0.275 0.238 0.330 6,076,000 1,708,584 0.2812 0.275 0.260 0.275 0.238 0.330 6,076,000 0.2812 26.73%
2025-12-30 0 0.217 0.212 0.220 0.217 0.217 4,000 868 0.2170 0.217 0.212 0.220 0.217 0.217 4,000 0.2170 1.88%
2025-12-29 0 0.213 0.210 0.220 0.213 0.214 92,000 19,672 0.2138 0.213 0.210 0.220 0.213 0.214 92,000 0.2138 -0.47%
2025-12-24 0 0.214 0.214 0.240 - - 0 0 - 0.214 0.214 0.240 - - 0 - 0.00%
2025-12-23 0 0.214 0.214 0.236 - - 0 0 - 0.214 0.214 0.236 - - 0 - 0.00%
2025-12-22 0 0.214 0.210 0.214 0.209 0.235 192,000 43,544 0.2268 0.214 0.210 0.214 0.209 0.235 192,000 0.2268 -4.04%
2025-12-19 0 0.223 0.223 0.234 0.192 0.223 252,000 52,980 0.2102 0.223 0.223 0.234 0.192 0.223 252,000 0.2102 0.00%
2025-12-18 0 0.223 0.210 0.235 0.210 0.234 28,000 6,028 0.2153 0.223 0.210 0.235 0.210 0.234 28,000 0.2153 1.36%
2025-12-17 0 0.220 0.220 0.242 0.211 0.218 48,000 10,228 0.2131 0.220 0.220 0.242 0.211 0.218 48,000 0.2131 2.80%
2025-12-16 0 0.214 0.213 0.215 0.213 0.222 572,000 123,736 0.2163 0.214 0.213 0.215 0.213 0.222 572,000 0.2163 -4.04%
2025-12-15 0 0.223 0.222 0.223 0.223 0.237 312,000 70,512 0.2260 0.223 0.222 0.223 0.223 0.237 312,000 0.2260 -3.88%
2025-12-12 0 0.232 0.232 0.238 0.230 0.240 468,000 109,232 0.2334 0.232 0.232 0.238 0.230 0.240 468,000 0.2334 -2.93%
2025-12-11 0 0.239 0.237 0.240 0.228 0.241 336,000 78,988 0.2351 0.239 0.237 0.240 0.228 0.241 336,000 0.2351 -1.65%
2025-12-10 0 0.243 0.241 0.244 0.240 0.249 414,000 101,196 0.2444 0.243 0.241 0.244 0.240 0.249 414,000 0.2444 -2.41%
2025-12-09 0 0.249 0.246 0.249 0.246 0.250 266,000 65,908 0.2478 0.249 0.246 0.249 0.246 0.250 266,000 0.2478 -0.40%
2025-12-08 0 0.250 0.250 0.255 0.250 0.255 160,000 40,400 0.2525 0.250 0.250 0.255 0.250 0.255 160,000 0.2525 0.00%
2025-12-05 0 0.250 0.250 0.255 0.250 0.265 220,000 56,480 0.2567 0.250 0.250 0.255 0.250 0.265 220,000 0.2567 -1.96%
2025-12-04 0 0.255 0.250 0.255 0.255 0.255 228,000 58,140 0.2550 0.255 0.250 0.255 0.255 0.255 228,000 0.2550 2.00%
2025-12-03 0 0.250 0.246 0.255 0.247 0.260 664,000 166,340 0.2505 0.250 0.246 0.255 0.247 0.260 664,000 0.2505 -1.96%
2025-12-02 0 0.255 0.255 0.260 0.249 0.265 1,212,000 306,708 0.2531 0.255 0.255 0.260 0.249 0.265 1,212,000 0.2531 -1.92%
2025-12-01 0 0.260 0.260 0.280 0.255 0.260 196,000 50,600 0.2582 0.260 0.260 0.280 0.255 0.260 196,000 0.2582 0.00%
2025-11-28 0 0.260 0.255 0.270 0.255 0.260 204,000 53,020 0.2599 0.260 0.255 0.270 0.255 0.260 204,000 0.2599 0.00%
2025-11-27 0 0.260 0.260 0.280 0.260 0.265 32,000 8,380 0.2619 0.260 0.260 0.280 0.260 0.265 32,000 0.2619 -3.70%
2025-11-26 0 0.270 0.260 0.275 0.265 0.270 232,000 61,780 0.2663 0.270 0.260 0.275 0.265 0.270 232,000 0.2663 0.00%
2025-11-25 0 0.270 0.270 0.280 0.270 0.285 1,120,000 309,780 0.2766 0.270 0.270 0.280 0.270 0.285 1,120,000 0.2766 -5.26%
2025-11-24 0 0.285 0.285 0.295 0.270 0.290 1,500,000 417,900 0.2786 0.285 0.285 0.295 0.270 0.290 1,500,000 0.2786 7.55%
2025-11-21 0 0.265 0.265 0.270 0.260 0.285 1,840,000 496,500 0.2698 0.265 0.265 0.270 0.260 0.285 1,840,000 0.2698 -11.67%
2025-11-20 0 0.300 0.300 0.305 0.300 0.350 9,980,000 3,226,580 0.3233 0.300 0.300 0.305 0.300 0.350 9,980,000 0.3233 0.00%
2025-11-19 0 0.300 0.290 0.300 0.241 0.425 33,216,546 9,974,263 0.3003 0.300 0.290 0.300 0.241 0.425 33,216,546 0.3003 42.86%
2025-11-18 0 0.210 0.209 0.216 0.208 0.217 356,000 75,848 0.2131 0.210 0.209 0.216 0.208 0.217 356,000 0.2131 -2.33%
2025-11-17 0 0.215 0.207 0.215 0.205 0.215 388,000 81,116 0.2091 0.215 0.207 0.215 0.205 0.215 388,000 0.2091 -0.46%
2025-11-14 0 0.216 0.215 0.219 0.212 0.217 136,000 29,460 0.2166 0.216 0.215 0.219 0.212 0.217 136,000 0.2166 -0.46%
2025-11-13 0 0.217 0.203 0.218 0.215 0.220 312,000 68,140 0.2184 0.217 0.203 0.218 0.215 0.220 312,000 0.2184 1.40%
2025-11-12 0 0.214 0.210 0.215 0.208 0.215 174,000 36,632 0.2105 0.214 0.210 0.215 0.208 0.215 174,000 0.2105 -2.28%
2025-11-11 0 0.219 0.200 0.220 0.198 0.219 592,000 119,424 0.2017 0.219 0.200 0.220 0.198 0.219 592,000 0.2017 -0.45%
2025-11-10 0 0.220 0.210 0.222 0.210 0.226 528,000 115,576 0.2189 0.220 0.210 0.222 0.210 0.226 528,000 0.2189 5.26%
2025-11-07 0 0.209 0.199 0.227 0.197 0.217 872,000 183,324 0.2102 0.209 0.199 0.227 0.197 0.217 872,000 0.2102 8.29%
2025-11-06 0 0.193 0.192 0.197 0.192 0.202 484,000 95,908 0.1982 0.193 0.192 0.197 0.192 0.202 484,000 0.1982 -4.46%
2025-11-05 0 0.202 0.199 0.205 0.195 0.204 1,004,000 198,504 0.1977 0.202 0.199 0.205 0.195 0.204 1,004,000 0.1977 -2.42%
2025-11-04 0 0.207 0.205 0.207 0.203 0.226 1,760,000 372,300 0.2115 0.207 0.205 0.207 0.203 0.226 1,760,000 0.2115 -8.00%
2025-11-03 0 0.225 0.225 0.240 0.223 0.239 864,000 199,732 0.2312 0.225 0.225 0.240 0.223 0.239 864,000 0.2312 -3.02%
2025-10-31 0 0.232 0.230 0.241 0.232 0.233 60,000 13,960 0.2327 0.232 0.230 0.241 0.232 0.233 60,000 0.2327 -0.43%
2025-10-30 0 0.233 0.228 0.233 0.233 0.237 240,000 56,224 0.2343 0.233 0.228 0.233 0.233 0.237 240,000 0.2343 -1.69%
2025-10-28 0 0.237 0.234 0.238 0.233 0.238 228,000 53,872 0.2363 0.237 0.234 0.238 0.233 0.238 228,000 0.2363 2.60%
2025-10-27 0 0.231 0.231 0.234 0.230 0.235 744,000 172,012 0.2312 0.231 0.231 0.234 0.230 0.235 744,000 0.2312 -0.86%
2025-10-24 0 0.233 0.233 0.237 0.233 0.233 8,000 1,864 0.2330 0.233 0.233 0.237 0.233 0.233 8,000 0.2330 0.00%
2025-10-23 0 0.233 0.233 0.238 0.228 0.240 740,000 174,180 0.2354 0.233 0.233 0.238 0.228 0.240 740,000 0.2354 -4.90%
2025-10-22 0 0.245 0.234 0.245 0.232 0.247 536,000 126,336 0.2357 0.245 0.234 0.245 0.232 0.247 536,000 0.2357 0.00%
2025-10-21 0 0.245 0.245 0.248 0.243 0.249 428,000 105,472 0.2464 0.245 0.245 0.248 0.243 0.249 428,000 0.2464 2.08%
2025-10-20 0 0.240 0.240 0.244 0.240 0.250 888,000 218,356 0.2459 0.240 0.240 0.244 0.240 0.250 888,000 0.2459 -2.83%
2025-10-17 0 0.247 0.246 0.248 0.246 0.275 1,588,000 407,828 0.2568 0.247 0.246 0.248 0.246 0.275 1,588,000 0.2568 -3.14%
2025-10-16 0 0.255 0.250 0.255 0.247 0.255 636,000 159,592 0.2509 0.255 0.250 0.255 0.247 0.255 636,000 0.2509 3.66%
2025-10-15 0 0.246 0.246 0.255 0.239 0.255 678,000 168,164 0.2480 0.246 0.246 0.255 0.239 0.255 678,000 0.2480 2.93%
2025-10-14 0 0.239 0.235 0.237 0.235 0.250 696,000 169,572 0.2436 0.239 0.235 0.237 0.235 0.250 696,000 0.2436 -4.40%
2025-10-13 0 0.250 0.250 0.255 0.223 0.255 2,360,000 574,080 0.2433 0.250 0.250 0.255 0.223 0.255 2,360,000 0.2433 1.63%
2025-10-10 0 0.246 0.240 0.243 0.244 0.275 3,440,000 881,880 0.2564 0.246 0.240 0.243 0.244 0.275 3,440,000 0.2564 -7.17%
2025-10-09 0 0.265 0.265 0.270 0.265 0.280 1,776,000 479,680 0.2701 0.265 0.265 0.270 0.265 0.280 1,776,000 0.2701 -8.62%
2025-10-08 0 0.290 0.285 0.290 0.280 0.330 2,400,000 702,260 0.2926 0.290 0.285 0.290 0.280 0.330 2,400,000 0.2926 0.00%
2025-10-06 0 0.290 0.285 0.295 0.255 0.320 4,244,000 1,253,520 0.2954 0.290 0.285 0.295 0.255 0.320 4,244,000 0.2954 16.00%
2025-10-03 0 0.250 0.247 0.255 0.249 0.265 1,916,000 484,372 0.2528 0.250 0.247 0.255 0.249 0.265 1,916,000 0.2528 -1.96%
2025-10-02 0 0.255 0.255 0.265 0.255 0.270 1,412,000 365,120 0.2586 0.255 0.255 0.265 0.255 0.270 1,412,000 0.2586 -5.56%
2025-09-30 0 0.270 0.265 0.275 0.260 0.300 3,684,000 1,042,300 0.2829 0.270 0.265 0.275 0.260 0.300 3,684,000 0.2829 3.85%
2025-09-29 0 0.260 0.246 0.260 0.245 0.255 744,000 185,788 0.2497 0.260 0.246 0.260 0.245 0.255 744,000 0.2497 6.12%
2025-09-26 0 0.245 0.245 0.249 0.239 0.255 1,244,000 307,016 0.2468 0.245 0.245 0.249 0.239 0.255 1,244,000 0.2468 -5.77%
2025-09-25 0 0.260 0.255 0.270 0.255 0.280 2,800,000 744,540 0.2659 0.260 0.255 0.270 0.255 0.280 2,800,000 0.2659 -8.77%
2025-09-24 0 0.285 0.285 0.295 0.275 0.330 6,436,000 1,884,220 0.2928 0.285 0.285 0.295 0.275 0.330 6,436,000 0.2928 -12.31%
2025-09-23 0 0.325 0.320 0.325 0.221 0.345 17,540,000 5,056,140 0.2883 0.325 0.320 0.325 0.221 0.345 17,540,000 0.2883 47.73%
2025-09-22 0 0.220 0.213 0.223 0.212 0.220 476,000 103,304 0.2170 0.220 0.213 0.223 0.212 0.220 476,000 0.2170 0.46%
2025-09-19 0 0.219 0.215 0.219 0.201 0.219 2,108,000 440,448 0.2089 0.219 0.215 0.219 0.201 0.219 2,108,000 0.2089 5.80%
2025-09-18 0 0.207 0.205 0.207 0.205 0.218 2,036,000 428,236 0.2103 0.207 0.205 0.207 0.205 0.218 2,036,000 0.2103 -0.96%
2025-09-17 0 0.209 0.209 0.211 0.208 0.234 2,336,000 510,832 0.2187 0.209 0.209 0.211 0.208 0.234 2,336,000 0.2187 -5.86%
2025-09-16 0 0.222 0.220 0.222 0.208 0.228 2,384,000 514,208 0.2157 0.222 0.220 0.222 0.208 0.228 2,384,000 0.2157 -1.33%
2025-09-15 0 0.225 0.222 0.225 0.198 0.237 6,104,000 1,379,016 0.2259 0.225 0.222 0.225 0.198 0.237 6,104,000 0.2259 13.64%
2025-09-12 0 0.198 0.201 0.205 0.195 0.206 2,820,000 564,708 0.2003 0.198 0.201 0.205 0.195 0.206 2,820,000 0.2003 -1.00%
2025-09-11 0 0.200 0.200 0.207 0.200 0.214 1,932,000 401,156 0.2076 0.200 0.200 0.207 0.200 0.214 1,932,000 0.2076 -1.96%
2025-09-10 0 0.204 0.204 0.208 0.200 0.234 8,924,000 1,863,356 0.2088 0.204 0.204 0.208 0.200 0.234 8,924,000 0.2088 -2.86%
2025-09-09 0 0.210 0.208 0.210 0.210 0.231 4,912,000 1,054,248 0.2146 0.210 0.208 0.210 0.210 0.231 4,912,000 0.2146 -7.08%
2025-09-08 0 0.226 0.221 0.223 0.221 0.250 3,064,000 706,840 0.2307 0.226 0.221 0.223 0.221 0.250 3,064,000 0.2307 -5.44%
2025-09-05 0 0.239 0.221 0.239 0.210 0.249 4,640,000 1,004,920 0.2166 0.239 0.221 0.239 0.210 0.249 4,640,000 0.2166 3.91%
2025-09-04 0 0.230 0.230 0.234 0.230 0.255 2,564,000 616,832 0.2406 0.230 0.230 0.234 0.230 0.255 2,564,000 0.2406 -14.81%
2025-09-03 0 0.270 0.255 0.270 0.270 0.300 500,000 138,900 0.2778 0.270 0.255 0.270 0.270 0.300 500,000 0.2778 -6.90%
2025-09-02 0 0.290 0.285 0.290 0.255 0.290 1,024,000 281,760 0.2752 0.290 0.285 0.290 0.255 0.290 1,024,000 0.2752 9.43%
2025-09-01 0 0.265 0.255 0.265 0.250 0.270 508,000 131,896 0.2596 0.265 0.255 0.265 0.250 0.270 508,000 0.2596 6.43%
2025-08-29 0 0.249 0.247 0.249 0.247 0.265 336,000 84,388 0.2512 0.249 0.247 0.249 0.247 0.265 336,000 0.2512 -6.04%
2025-08-28 0 0.265 0.250 0.275 0.250 0.275 176,000 46,260 0.2628 0.265 0.250 0.275 0.250 0.275 176,000 0.2628 0.00%
2025-08-27 0 0.265 0.270 0.280 0.241 0.270 504,000 130,340 0.2586 0.265 0.270 0.280 0.241 0.270 504,000 0.2586 6.00%
2025-08-26 0 0.250 0.250 0.255 0.240 0.290 1,944,000 499,260 0.2568 0.250 0.250 0.255 0.240 0.290 1,944,000 0.2568 -13.79%
2025-08-25 0 0.290 0.285 0.290 0.280 0.300 680,000 197,920 0.2911 0.290 0.285 0.290 0.280 0.300 680,000 0.2911 -4.92%
2025-08-22 0 0.305 0.300 0.320 0.300 0.320 140,000 42,760 0.3054 0.305 0.300 0.320 0.300 0.320 140,000 0.3054 -4.69%
2025-08-21 0 0.320 0.320 0.360 0.320 0.320 20,000 6,400 0.3200 0.320 0.320 0.360 0.320 0.320 20,000 0.3200 0.00%
2025-08-20 0 0.320 0.305 0.325 0.300 0.350 576,000 176,840 0.3070 0.320 0.305 0.325 0.300 0.350 576,000 0.3070 -3.03%
2025-08-19 0 0.330 0.320 0.330 0.320 0.345 272,000 88,140 0.3240 0.330 0.320 0.330 0.320 0.345 272,000 0.3240 -4.35%
2025-08-18 0 0.345 0.345 0.360 0.340 0.350 480,000 165,520 0.3448 0.345 0.345 0.360 0.340 0.350 480,000 0.3448 -4.17%
2025-08-15 0 0.360 0.360 0.365 0.315 0.360 1,040,000 343,500 0.3303 0.360 0.360 0.365 0.315 0.360 1,040,000 0.3303 1.41%
2025-08-14 0 0.355 0.340 0.355 0.320 0.370 636,000 221,420 0.3481 0.355 0.340 0.355 0.320 0.370 636,000 0.3481 -4.05%
2025-08-13 0 0.370 0.370 0.375 0.365 0.395 640,000 240,180 0.3753 0.370 0.370 0.375 0.365 0.395 640,000 0.3753 -3.90%
2025-08-12 0 0.385 0.385 0.395 0.380 0.420 728,000 288,700 0.3966 0.385 0.385 0.395 0.380 0.420 728,000 0.3966 -6.10%
2025-08-11 0 0.410 0.410 0.420 0.360 0.410 1,948,000 760,540 0.3904 0.410 0.410 0.420 0.360 0.410 1,948,000 0.3904 20.59%
2025-08-08 0 0.340 0.330 0.350 0.340 0.365 340,000 119,800 0.3524 0.340 0.330 0.350 0.340 0.365 340,000 0.3524 6.25%
2025-08-07 0 0.390 0.390 0.400 0.365 0.405 1,360,000 516,260 0.3796 0.320 0.320 0.328 0.299 0.332 1,657,500 0.3115 2.63%
2025-08-06 0 0.380 0.370 0.380 0.320 0.410 3,820,000 1,399,500 0.3664 0.312 0.304 0.312 0.263 0.336 4,655,625 0.3006 22.58%
2025-08-05 0 0.310 0.310 0.315 0.310 0.410 6,676,000 2,308,880 0.3458 0.254 0.254 0.258 0.254 0.336 8,136,375 0.2838 -34.74%
2025-08-04 0 0.475 0.475 0.480 0.465 0.480 380,000 178,740 0.4704 0.390 0.390 0.394 0.382 0.394 463,125 0.3859 -1.04%
2025-08-01 0 0.480 0.470 0.480 0.450 0.530 1,258,000 607,430 0.4829 0.394 0.386 0.394 0.369 0.435 1,533,187 0.3962 -1.03%
2025-07-31 0 0.485 0.480 0.490 0.480 0.500 396,000 194,180 0.4904 0.398 0.394 0.402 0.394 0.410 482,625 0.4023 -2.02%
2025-07-30 0 0.495 0.485 0.500 0.460 0.500 764,000 371,060 0.4857 0.406 0.398 0.410 0.377 0.410 931,125 0.3985 -2.94%
2025-07-29 0 0.510 0.510 0.530 0.490 0.530 1,768,000 894,360 0.5059 0.418 0.418 0.435 0.402 0.435 2,154,750 0.4151 -1.92%
2025-07-28 0 0.520 0.520 0.530 0.520 0.570 1,450,000 772,680 0.5329 0.427 0.427 0.435 0.427 0.468 1,767,187 0.4372 -7.14%
2025-07-25 0 0.560 0.550 0.560 0.540 0.560 632,000 348,440 0.5513 0.459 0.451 0.459 0.443 0.459 770,250 0.4524 0.00%
2025-07-24 0 0.560 0.560 0.570 0.550 0.610 1,652,000 949,720 0.5749 0.459 0.459 0.468 0.451 0.501 2,013,375 0.4717 -6.67%
2025-07-23 0 0.600 0.590 0.600 0.510 0.610 4,264,000 2,393,400 0.5613 0.492 0.484 0.492 0.418 0.501 5,196,750 0.4606 17.65%
2025-07-22 0 0.510 0.510 0.520 0.510 0.530 968,000 502,520 0.5191 0.418 0.418 0.427 0.418 0.435 1,179,750 0.4260 -5.56%
2025-07-21 0 0.540 0.530 0.550 0.520 0.610 3,140,000 1,761,600 0.5610 0.443 0.435 0.451 0.427 0.501 3,826,875 0.4603 -1.82%
2025-07-18 0 0.550 0.540 0.550 0.490 0.600 13,460,000 7,005,120 0.5204 0.451 0.443 0.451 0.402 0.492 16,404,375 0.4270 19.57%
2025-07-17 0 0.460 0.460 0.480 0.345 0.460 6,352,000 2,452,600 0.3861 0.377 0.377 0.394 0.283 0.377 7,741,500 0.3168 27.78%
2025-07-16 0 0.360 0.360 0.370 0.350 0.375 436,000 155,200 0.3560 0.295 0.295 0.304 0.287 0.308 531,375 0.2921 -4.00%
2025-07-15 0 0.375 0.375 0.395 0.345 0.405 4,528,000 1,683,200 0.3717 0.308 0.308 0.324 0.283 0.332 5,518,500 0.3050 1.35%
2025-07-14 0 0.370 0.350 0.370 0.325 0.395 2,172,000 795,240 0.3661 0.304 0.287 0.304 0.267 0.324 2,647,125 0.3004 12.12%
2025-07-11 0 0.330 0.320 0.340 0.330 0.340 292,000 96,900 0.3318 0.271 0.263 0.279 0.271 0.279 355,875 0.2723 -2.94%
2025-07-10 0 0.340 0.330 0.345 0.305 0.380 2,340,000 799,380 0.3416 0.279 0.271 0.283 0.250 0.312 2,851,875 0.2803 1.49%
2025-07-09 0 0.335 0.330 0.345 0.335 0.345 12,000 4,100 0.3417 0.275 0.271 0.283 0.275 0.283 14,625 0.2803 -2.90%
2025-07-08 0 0.345 0.350 0.360 0.325 0.375 4,176,000 1,470,200 0.3521 0.283 0.287 0.295 0.267 0.308 5,089,500 0.2889 2.99%
2025-07-07 0 0.335 0.320 0.335 0.325 0.365 628,000 213,280 0.3396 0.275 0.263 0.275 0.267 0.299 765,375 0.2787 3.08%
2025-07-04 0 0.325 0.325 0.345 0.320 0.355 464,000 154,660 0.3333 0.267 0.267 0.283 0.263 0.291 565,500 0.2735 -9.72%
2025-07-03 0 0.360 0.360 0.365 0.270 0.365 4,648,000 1,516,540 0.3263 0.295 0.295 0.299 0.222 0.299 5,664,750 0.2677 5.88%
2025-07-02 0 0.340 0.325 0.340 0.310 0.405 776,000 257,620 0.3320 0.279 0.267 0.279 0.254 0.332 945,750 0.2724 -4.23%
2025-06-30 0 0.355 0.355 0.360 0.335 0.400 2,312,000 840,040 0.3633 0.291 0.291 0.295 0.275 0.328 2,817,750 0.2981 -11.25%
2025-06-27 0 0.400 0.395 0.400 0.300 0.400 10,662,000 3,667,530 0.3440 0.328 0.324 0.328 0.246 0.328 12,994,312 0.2822 23.08%
2025-06-26 0 0.325 0.320 0.325 0.300 0.370 2,258,000 710,110 0.3145 0.267 0.263 0.267 0.246 0.304 2,751,937 0.2580 -1.52%
2025-06-25 0 0.330 0.315 0.330 0.320 0.375 11,508,000 3,967,000 0.3447 0.271 0.258 0.271 0.263 0.308 14,025,375 0.2828 10.00%
2025-06-24 0 0.300 0.300 0.305 0.176 0.300 6,056,000 1,314,580 0.2171 0.246 0.246 0.250 0.144 0.246 7,380,750 0.1781 59.57%
2025-06-23 0 0.188 0.185 0.188 0.180 0.188 364,000 67,116 0.1844 0.154 0.152 0.154 0.148 0.154 443,625 0.1513 1.62%
2025-06-20 0 0.185 0.175 0.185 - - 0 0 - 0.152 0.144 0.152 - - 0 - 0.00%
2025-06-19 0 0.185 0.165 0.185 - - 0 0 - 0.152 0.135 0.152 - - 0 - -3.65%
2025-06-18 0 0.192 0.173 0.192 0.172 0.198 220,000 41,016 0.1864 0.158 0.142 0.158 0.141 0.162 268,125 0.1530 3.78%
2025-06-17 0 0.185 0.185 0.193 0.180 0.200 132,000 25,336 0.1919 0.152 0.152 0.158 0.148 0.164 160,875 0.1575 4.52%
2025-06-16 0 0.177 0.176 0.177 0.175 0.188 300,000 54,600 0.1820 0.145 0.144 0.145 0.144 0.154 365,625 0.1493 0.57%
2025-06-13 0 0.176 0.176 0.180 0.176 0.180 260,000 45,960 0.1768 0.144 0.144 0.148 0.144 0.148 316,875 0.1450 -3.30%
2025-06-12 0 0.182 0.182 0.195 0.179 0.215 2,516,000 481,116 0.1912 0.149 0.149 0.160 0.147 0.176 3,066,375 0.1569 5.20%
2025-06-11 0 0.173 0.164 0.173 0.164 0.174 808,000 134,136 0.1660 0.142 0.135 0.142 0.135 0.143 984,750 0.1362 -3.89%
2025-06-10 0 0.180 0.174 0.180 0.173 0.193 564,000 100,952 0.1790 0.148 0.143 0.148 0.142 0.158 687,375 0.1469 -6.74%
2025-06-09 0 0.193 0.192 0.193 0.193 0.220 516,000 102,992 0.1996 0.158 0.158 0.158 0.158 0.181 628,875 0.1638 -8.53%
2025-06-06 0 0.211 0.211 0.214 0.203 0.222 1,500,000 316,724 0.2111 0.173 0.173 0.176 0.167 0.182 1,828,125 0.1733 0.00%
2025-06-05 0 0.211 0.183 0.211 0.178 0.216 5,052,000 999,324 0.1978 0.173 0.150 0.173 0.146 0.177 6,157,125 0.1623 -2.31%
2025-06-04 0 0.216 0.210 0.215 0.204 0.265 7,400,000 1,729,788 0.2338 0.177 0.172 0.176 0.167 0.217 9,018,750 0.1918 -4.00%
2025-06-03 0 0.225 0.211 0.225 0.134 0.230 16,832,000 3,015,192 0.1791 0.185 0.173 0.185 0.110 0.189 20,514,000 0.1470 134.37%
2025-06-02 0 0.096 0.096 0.120 0.096 0.100 184,000 17,980 0.0977 0.079 0.079 0.098 0.079 0.082 224,250 0.0802 -4.00%
2025-05-30 0 0.100 0.100 0.105 0.096 0.106 624,000 64,408 0.1032 0.082 0.082 0.086 0.079 0.087 760,500 0.0847 5.26%
2025-05-29 0 0.095 0.095 0.097 - - 0 0 - 0.078 0.078 0.080 - - 0 - 0.00%
2025-05-28 0 0.095 0.083 0.097 0.077 0.095 600,000 54,364 0.0906 0.078 0.068 0.080 0.063 0.078 731,250 0.0743 7.95%
2025-05-27 0 0.088 0.081 0.095 - - 0 0 - 0.072 0.066 0.078 - - 0 - 0.00%
2025-05-26 0 0.088 0.081 0.094 - - 0 0 - 0.072 0.066 0.077 - - 0 - 0.00%
2025-05-23 0 0.088 0.082 0.095 - - 0 0 - 0.072 0.067 0.078 - - 0 - 0.00%
2025-05-22 0 0.088 0.081 0.094 - - 0 0 - 0.072 0.066 0.077 - - 0 - 0.00%
2025-05-21 0 0.088 0.081 0.089 - - 0 0 - 0.072 0.066 0.073 - - 0 - 0.00%
2025-05-20 0 0.088 0.081 0.094 0.078 0.089 644,000 57,032 0.0886 0.072 0.066 0.077 0.064 0.073 784,875 0.0727 -1.12%
2025-05-19 0 0.089 0.089 0.095 - - 40,000 3,560 0.0890 0.073 0.073 0.078 - - 48,750 0.0730 1.14%
2025-05-16 0 0.088 0.076 0.095 - - 0 0 - 0.072 0.062 0.078 - - 0 - 0.00%
2025-05-15 0 0.088 0.090 0.095 0.086 0.086 12,000 1,032 0.0860 0.072 0.074 0.078 0.071 0.071 14,625 0.0706 3.53%
2025-05-14 0 0.085 0.085 0.094 0.085 0.085 20,000 1,700 0.0850 0.070 0.070 0.077 0.070 0.070 24,375 0.0697 -10.53%
2025-05-13 0 0.095 0.085 0.095 0.075 0.095 836,000 72,300 0.0865 0.078 0.070 0.078 0.062 0.078 1,018,875 0.0710 7.95%
2025-05-12 0 0.088 0.083 0.090 - - 0 0 - 0.072 0.068 0.074 - - 0 - 0.00%
2025-05-09 0 0.088 0.083 0.090 0.088 0.088 252,000 22,176 0.0880 0.072 0.068 0.074 0.072 0.072 307,125 0.0722 -2.22%
2025-05-08 0 0.090 0.088 0.095 0.089 0.090 88,000 7,916 0.0900 0.074 0.072 0.078 0.073 0.074 107,250 0.0738 0.00%
2025-05-07 0 0.090 0.088 0.095 0.090 0.090 48,000 4,320 0.0900 0.074 0.072 0.078 0.074 0.074 58,500 0.0738 1.12%
2025-05-06 0 0.089 0.088 0.095 0.089 0.089 252,000 22,428 0.0890 0.073 0.072 0.078 0.073 0.073 307,125 0.0730 1.14%
2025-05-02 0 0.088 0.088 0.092 0.088 0.092 204,000 18,604 0.0912 0.072 0.072 0.075 0.072 0.075 248,625 0.0748 -3.30%
2025-04-30 0 0.091 0.088 0.092 0.091 0.091 140,000 12,740 0.0910 0.075 0.072 0.075 0.075 0.075 170,625 0.0747 1.11%
2025-04-29 0 0.090 0.087 0.097 - - 0 0 - 0.074 0.071 0.080 - - 0 - 0.00%
2025-04-28 0 0.090 0.089 0.092 0.088 0.090 348,000 30,828 0.0886 0.074 0.073 0.075 0.072 0.074 424,125 0.0727 3.45%
2025-04-25 0 0.087 0.083 0.097 0.087 0.088 104,000 9,148 0.0880 0.071 0.068 0.080 0.071 0.072 126,750 0.0722 0.00%
2025-04-24 0 0.087 0.087 0.095 - - 0 0 - 0.071 0.071 0.078 - - 0 - 0.00%
2025-04-23 0 0.087 0.079 0.097 0.087 0.087 100,000 8,752 0.0875 0.071 0.065 0.080 0.071 0.071 121,875 0.0718 7.41%
2025-04-22 0 0.081 0.080 0.087 - - 0 0 - 0.066 0.066 0.071 - - 0 - 0.00%
2025-04-17 0 0.081 0.072 0.081 0.080 0.081 140,000 11,244 0.0803 0.066 0.059 0.066 0.066 0.066 170,625 0.0659 12.50%
2025-04-16 0 0.072 0.067 0.079 0.072 0.073 20,000 1,456 0.0728 0.059 0.055 0.065 0.059 0.060 24,375 0.0597 -4.00%
2025-04-15 0 0.075 0.074 0.079 0.074 0.075 240,000 18,696 0.0779 0.062 0.061 0.065 0.061 0.062 292,500 0.0639 1.35%
2025-04-14 0 0.074 0.074 0.079 0.074 0.079 164,000 12,936 0.0789 0.061 0.061 0.065 0.061 0.065 199,875 0.0647 0.00%
2025-04-11 0 0.074 0.074 0.078 - - 0 0 - 0.061 0.061 0.064 - - 0 - 0.00%
2025-04-10 0 0.074 0.074 0.082 0.074 0.081 104,000 8,396 0.0807 0.061 0.061 0.067 0.061 0.066 126,750 0.0662 -5.13%
2025-04-09 0 0.078 0.073 0.079 0.071 0.089 832,000 62,136 0.0747 0.064 0.060 0.065 0.058 0.073 1,014,000 0.0613 -6.02%
2025-04-08 0 0.083 0.083 0.084 0.083 0.083 72,000 5,976 0.0830 0.068 0.068 0.069 0.068 0.068 87,750 0.0681 0.00%
2025-04-07 0 0.083 0.076 0.083 0.083 0.085 612,000 50,920 0.0832 0.068 0.062 0.068 0.068 0.070 745,875 0.0683 -2.35%
2025-04-03 0 0.085 0.085 0.104 - - 0 0 - 0.070 0.070 0.085 - - 0 - 1.19%
2025-04-02 0 0.084 0.084 0.103 - - 0 0 - 0.069 0.069 0.085 - - 0 - 0.00%
2025-04-01 0 0.084 0.084 0.087 0.083 0.088 252,000 20,936 0.0831 0.069 0.069 0.071 0.068 0.072 307,125 0.0682 -4.55%
2025-03-31 0 0.088 0.088 0.091 - - 0 0 - 0.072 0.072 0.075 - - 0 - 0.00%
2025-03-28 0 0.088 0.088 0.102 0.088 0.092 304,000 27,804 0.0915 0.072 0.072 0.084 0.072 0.075 370,500 0.0750 -10.20%
2025-03-27 0 0.098 0.098 0.099 0.091 0.100 1,052,000 100,160 0.0952 0.080 0.080 0.081 0.075 0.082 1,282,125 0.0781 4.26%
2025-03-26 0 0.094 0.088 0.094 0.093 0.095 204,000 19,212 0.0942 0.077 0.072 0.077 0.076 0.078 248,625 0.0773 -2.08%
2025-03-25 0 0.096 0.088 0.105 0.096 0.097 476,000 45,808 0.0962 0.079 0.072 0.086 0.079 0.080 580,125 0.0790 -3.03%
2025-03-24 0 0.099 0.096 0.106 - - 0 0 - 0.081 0.079 0.087 - - 0 - 0.00%
2025-03-21 0 0.099 0.096 0.099 0.094 0.100 108,000 10,740 0.0994 0.081 0.079 0.081 0.077 0.082 131,625 0.0816 -1.00%
2025-03-20 0 0.100 0.100 0.107 0.100 0.100 20,000 2,000 0.1000 0.082 0.082 0.088 0.082 0.082 24,375 0.0821 0.00%
2025-03-19 0 0.100 0.100 0.105 0.100 0.105 264,000 26,980 0.1022 0.082 0.082 0.086 0.082 0.086 321,750 0.0839 -4.76%
2025-03-18 0 0.105 0.105 0.112 0.100 0.100 8,000 824 0.1030 0.086 0.086 0.092 0.082 0.082 9,750 0.0845 -0.94%
2025-03-17 0 0.106 0.088 0.106 - - 0 0 - 0.087 0.072 0.087 - - 0 - -0.93%
2025-03-14 0 0.107 0.106 0.112 0.106 0.107 24,000 2,548 0.1062 0.088 0.087 0.092 0.087 0.088 29,250 0.0871 0.94%
2025-03-13 0 0.106 0.105 0.113 0.105 0.106 176,000 18,524 0.1053 0.087 0.086 0.093 0.086 0.087 214,500 0.0864 2.91%
2025-03-12 0 0.103 0.102 0.109 0.103 0.104 96,000 9,916 0.1033 0.085 0.084 0.089 0.085 0.085 117,000 0.0848 0.98%
2025-03-11 0 0.102 0.102 0.106 0.094 0.102 276,000 28,088 0.1018 0.084 0.084 0.087 0.077 0.084 336,375 0.0835 -4.67%
2025-03-10 0 0.107 0.102 0.107 - - 0 0 - 0.088 0.084 0.088 - - 0 - 0.00%
2025-03-07 0 0.107 0.105 0.112 0.107 0.107 104,000 11,128 0.1070 0.088 0.086 0.092 0.088 0.088 126,750 0.0878 0.00%
2025-03-06 0 0.107 0.107 0.115 0.107 0.107 4,000 428 0.1070 0.088 0.088 0.094 0.088 0.088 4,875 0.0878 0.00%
2025-03-05 0 0.107 0.107 0.118 - - 0 0 - 0.088 0.088 0.097 - - 0 - 0.94%
2025-03-04 0 0.106 0.105 0.124 0.106 0.120 580,000 68,176 0.1175 0.087 0.086 0.102 0.087 0.098 706,875 0.0964 -1.85%
2025-03-03 0 0.108 0.107 0.123 0.108 0.109 164,000 18,068 0.1102 0.089 0.088 0.101 0.089 0.089 199,875 0.0904 0.93%
2025-02-28 0 0.107 0.107 0.112 0.106 0.145 2,076,000 239,652 0.1154 0.088 0.088 0.092 0.087 0.119 2,530,125 0.0947 -26.21%
2025-02-27 0 0.145 0.135 0.145 0.118 0.150 1,864,000 256,944 0.1378 0.119 0.111 0.119 0.097 0.123 2,271,750 0.1131 16.00%
2025-02-26 0 0.125 0.115 0.125 - - 0 0 - 0.103 0.094 0.103 - - 0 - -2.34%
2025-02-25 0 0.128 0.108 0.128 0.115 0.130 232,000 28,616 0.1233 0.105 0.089 0.105 0.094 0.107 282,750 0.1012 -5.88%
2025-02-24 0 0.136 0.130 0.141 0.105 0.150 1,372,000 174,308 0.1270 0.112 0.107 0.116 0.086 0.123 1,672,125 0.1042 36.00%
2025-02-21 0 0.100 0.100 0.103 0.098 0.103 464,000 46,532 0.1003 0.082 0.082 0.085 0.080 0.085 565,500 0.0823 4.17%
2025-02-20 0 0.096 0.081 0.098 - - 0 0 - 0.079 0.066 0.080 - - 0 - 0.00%
2025-02-19 0 0.096 0.096 0.108 - - 0 0 - 0.079 0.079 0.089 - - 0 - 20.00%
2025-02-18 0 0.080 0.080 0.090 0.078 0.081 312,000 24,772 0.0794 0.066 0.066 0.074 0.064 0.066 380,250 0.0651 -9.09%
2025-02-17 0 0.088 0.081 0.100 - - 0 0 - 0.072 0.066 0.082 - - 0 - 0.00%
2025-02-14 0 0.088 0.083 0.118 0.088 0.088 32,000 2,844 0.0889 0.072 0.068 0.097 0.072 0.072 39,000 0.0729 6.02%
2025-02-13 0 0.083 0.082 0.100 0.080 0.088 356,000 32,436 0.0911 0.068 0.067 0.082 0.066 0.072 433,875 0.0748 1.22%
2025-02-12 0 0.082 0.082 0.090 - - 0 0 - 0.067 0.067 0.074 - - 0 - 0.00%
2025-02-11 0 0.082 0.082 0.099 0.082 0.082 204,000 20,328 0.0996 0.067 0.067 0.081 0.067 0.067 248,625 0.0818 -15.46%
2025-02-10 0 0.097 0.085 0.098 - - 0 0 - 0.080 0.070 0.080 - - 0 - 0.00%
2025-02-07 0 0.097 0.084 0.100 0.074 0.097 244,000 22,420 0.0919 0.080 0.069 0.082 0.061 0.080 297,375 0.0754 7.78%
2025-02-06 0 0.090 0.079 0.090 - - 0 0 - 0.074 0.065 0.074 - - 0 - -5.26%
2025-02-05 0 0.095 0.089 0.105 - - 0 0 - 0.078 0.073 0.086 - - 0 - 0.00%
2025-02-04 0 0.095 0.090 0.098 0.081 0.100 644,000 62,532 0.0971 0.078 0.074 0.080 0.066 0.082 784,875 0.0797 6.74%
2025-02-03 0 0.089 0.079 0.090 0.076 0.095 856,000 71,328 0.0833 0.073 0.065 0.074 0.062 0.078 1,043,250 0.0684 2.30%
2025-01-28 0 0.087 0.078 0.095 0.087 0.088 208,000 18,104 0.0870 0.071 0.064 0.078 0.071 0.072 253,500 0.0714 12.99%
2025-01-27 0 0.077 0.076 0.089 0.070 0.108 984,000 78,780 0.0801 0.063 0.062 0.073 0.057 0.089 1,199,250 0.0657 -14.44%
2025-01-24 0 0.090 0.082 0.090 0.065 0.090 2,688,000 211,600 0.0787 0.074 0.067 0.074 0.053 0.074 3,276,000 0.0646 50.00%
2025-01-23 0 0.060 0.059 0.065 - - 0 0 - 0.049 0.048 0.053 - - 0 - 0.00%
2025-01-22 0 0.060 0.059 0.064 - - 0 0 - 0.049 0.048 0.053 - - 0 - 0.00%
2025-01-21 0 0.060 0.058 0.062 - - 16,000 928 0.0580 0.049 0.048 0.051 - - 19,500 0.0476 0.00%
2025-01-20 0 0.060 0.060 0.064 0.060 0.060 8,000 480 0.0600 0.049 0.049 0.053 0.049 0.049 9,750 0.0492 0.00%
2025-01-17 0 0.060 0.060 0.063 0.059 0.063 888,000 54,428 0.0613 0.049 0.049 0.052 0.048 0.052 1,082,250 0.0503 -13.04%
2025-01-16 0 0.069 0.065 0.076 0.056 0.069 608,000 39,980 0.0658 0.057 0.053 0.062 0.046 0.057 741,000 0.0540 25.45%
2025-01-15 0 0.055 0.055 0.059 0.055 0.055 208,000 11,440 0.0550 0.045 0.045 0.048 0.045 0.045 253,500 0.0451 0.00%
2025-01-14 0 0.055 0.055 0.062 0.055 0.064 20,000 1,136 0.0568 0.045 0.045 0.051 0.045 0.053 24,375 0.0466 -12.70%
2025-01-13 0 0.063 0.056 0.063 0.064 0.064 80,000 5,120 0.0640 0.052 0.046 0.052 0.053 0.053 97,500 0.0525 12.50%
2025-01-10 0 0.056 0.051 0.060 0.051 0.056 300,000 16,012 0.0534 0.046 0.042 0.049 0.042 0.046 365,625 0.0438 0.00%
2025-01-09 0 0.056 0.056 0.062 0.056 0.056 12,000 672 0.0560 0.046 0.046 0.051 0.046 0.046 14,625 0.0459 -3.45%
2025-01-08 0 0.058 0.058 0.063 0.057 0.058 100,000 5,736 0.0574 0.048 0.048 0.052 0.047 0.048 121,875 0.0471 0.00%
2025-01-07 0 0.058 0.058 0.064 - - 0 0 - 0.048 0.048 0.053 - - 0 - 3.57%
2025-01-06 0 0.056 0.056 0.059 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
2025-01-03 0 0.056 0.054 0.061 - - 0 0 - 0.046 0.044 0.050 - - 0 - 0.00%
2025-01-02 0 0.056 0.056 0.063 - - 40,000 2,280 0.0570 0.046 0.046 0.052 - - 48,750 0.0468 0.00%
2024-12-31 0 0.056 0.052 0.058 - - 0 0 - 0.046 0.043 0.048 - - 0 - 0.00%
2024-12-30 0 0.056 0.052 0.058 0.056 0.056 100,000 5,600 0.0560 0.046 0.043 0.048 0.046 0.046 121,875 0.0459 0.00%
2024-12-27 0 0.056 0.051 0.058 0.051 0.059 420,000 22,564 0.0537 0.046 0.042 0.048 0.042 0.048 511,875 0.0441 9.80%
2024-12-24 0 0.051 0.050 0.055 0.050 0.060 912,000 48,912 0.0536 0.042 0.041 0.045 0.041 0.049 1,111,500 0.0440 -15.00%
2024-12-23 0 0.060 0.057 0.063 - - 0 0 - 0.049 0.047 0.052 - - 0 - 0.00%
2024-12-20 0 0.060 0.060 0.062 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2024-12-19 0 0.060 0.058 0.063 - - 0 0 - 0.049 0.048 0.052 - - 0 - 0.00%
2024-12-18 0 0.060 0.060 0.063 0.060 0.070 788,000 48,984 0.0622 0.049 0.049 0.052 0.049 0.057 960,375 0.0510 -4.76%
2024-12-17 0 0.063 0.063 0.068 0.062 0.066 48,000 3,032 0.0632 0.052 0.052 0.056 0.051 0.054 58,500 0.0518 -4.55%
2024-12-16 0 0.066 0.068 0.075 0.065 0.078 1,760,000 120,888 0.0687 0.054 0.056 0.062 0.053 0.064 2,145,000 0.0564 -17.50%
2024-12-13 0 0.080 0.078 0.085 0.080 0.080 80,000 6,400 0.0800 0.066 0.064 0.070 0.066 0.066 97,500 0.0656 -2.44%
2024-12-12 0 0.082 0.078 0.082 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2024-12-11 0 0.082 0.078 0.083 0.082 0.082 76,000 6,232 0.0820 0.067 0.064 0.068 0.067 0.067 92,625 0.0673 0.00%
2024-12-10 0 0.082 0.078 0.082 0.083 0.083 204,000 16,932 0.0830 0.067 0.064 0.067 0.068 0.068 248,625 0.0681 2.50%
2024-12-09 0 0.080 0.078 0.080 0.080 0.082 116,000 9,472 0.0817 0.066 0.064 0.066 0.066 0.067 141,375 0.0670 0.00%
2024-12-06 0 0.080 0.077 0.082 0.077 0.080 32,000 2,548 0.0796 0.066 0.063 0.067 0.063 0.066 39,000 0.0653 3.90%
2024-12-05 0 0.077 0.071 0.082 0.071 0.077 40,000 3,032 0.0758 0.063 0.058 0.067 0.058 0.063 48,750 0.0622 -1.28%
2024-12-04 0 0.078 0.078 0.082 - - 0 0 - 0.064 0.064 0.067 - - 0 - 0.00%
2024-12-03 0 0.078 0.071 0.078 - - 36,000 2,844 0.0790 0.064 0.058 0.064 - - 43,875 0.0648 -1.27%
2024-12-02 0 0.079 0.075 0.080 0.079 0.079 16,000 1,264 0.0790 0.065 0.062 0.066 0.065 0.065 19,500 0.0648 5.33%
2024-11-29 0 0.075 0.071 0.082 0.070 0.075 200,000 14,484 0.0724 0.062 0.058 0.067 0.057 0.062 243,750 0.0594 2.74%
2024-11-28 0 0.073 0.073 0.078 - - 0 0 - 0.060 0.060 0.064 - - 0 - 0.00%
2024-11-27 0 0.073 0.073 0.080 0.071 0.073 52,000 4,040 0.0777 0.060 0.060 0.066 0.058 0.060 63,375 0.0637 -12.05%
2024-11-26 0 0.083 0.070 0.083 0.068 0.083 124,000 8,492 0.0685 0.068 0.057 0.068 0.056 0.068 151,125 0.0562 22.06%
2024-11-25 0 0.068 0.068 0.083 0.068 0.070 248,000 17,200 0.0694 0.056 0.056 0.068 0.056 0.057 302,250 0.0569 -1.45%
2024-11-22 0 0.069 0.069 0.079 0.067 0.079 8,000 584 0.0730 0.057 0.057 0.065 0.055 0.065 9,750 0.0599 -12.66%
2024-11-21 0 0.079 0.070 0.079 - - 0 0 - 0.065 0.057 0.065 - - 0 - 0.00%
2024-11-20 0 0.079 0.070 0.079 0.071 0.080 36,000 2,592 0.0720 0.065 0.057 0.065 0.058 0.066 43,875 0.0591 12.86%
2024-11-19 0 0.070 0.070 0.078 0.068 0.073 140,000 9,824 0.0702 0.057 0.057 0.064 0.056 0.060 170,625 0.0576 -11.39%
2024-11-18 0 0.079 0.069 0.077 0.068 0.079 124,000 9,000 0.0726 0.065 0.057 0.063 0.056 0.065 151,125 0.0596 5.33%
2024-11-15 0 0.075 0.067 0.075 0.065 0.075 244,000 15,924 0.0653 0.062 0.055 0.062 0.053 0.062 297,375 0.0535 5.63%
2024-11-14 0 0.071 0.069 0.073 0.069 0.073 640,000 46,004 0.0719 0.058 0.057 0.060 0.057 0.060 780,000 0.0590 1.43%
2024-11-13 0 0.070 0.066 0.070 0.065 0.072 964,000 66,484 0.0690 0.057 0.054 0.057 0.053 0.059 1,174,875 0.0566 1.45%
2024-11-12 0 0.069 0.066 0.069 0.065 0.069 1,300,000 87,452 0.0673 0.057 0.054 0.057 0.053 0.057 1,584,375 0.0552 -2.82%
2024-11-11 0 0.071 0.060 0.068 0.060 0.073 2,012,000 130,336 0.0648 0.058 0.049 0.056 0.049 0.060 2,452,125 0.0532 5.97%
2024-11-08 0 0.067 0.061 0.067 0.061 0.074 2,700,000 181,476 0.0672 0.055 0.050 0.055 0.050 0.061 3,290,625 0.0551 1.52%
2024-11-07 0 0.066 0.067 0.071 0.062 0.089 4,756,000 357,076 0.0751 0.054 0.055 0.058 0.051 0.073 5,796,375 0.0616 -10.81%
2024-11-06 0 0.074 0.074 0.100 0.071 0.095 1,800,000 141,624 0.0787 0.061 0.061 0.082 0.058 0.078 2,193,750 0.0646 -22.11%
2024-11-05 0 0.095 0.086 0.095 0.086 0.095 1,308,000 115,744 0.0885 0.078 0.071 0.078 0.071 0.078 1,594,125 0.0726 4.40%
2024-11-04 0 0.091 0.089 0.091 0.075 0.155 6,300,000 622,500 0.0988 0.075 0.073 0.075 0.062 0.127 7,678,125 0.0811 -34.06%
2024-11-01 0 0.138 0.136 0.140 0.138 0.141 124,000 17,296 0.1395 0.113 0.112 0.115 0.113 0.116 151,125 0.1144 -2.13%
2024-10-31 0 0.141 0.141 0.172 0.140 0.143 904,000 129,104 0.1428 0.116 0.116 0.141 0.115 0.117 1,101,750 0.1172 0.00%
2024-10-30 0 0.141 0.141 - 0.141 0.142 32,000 4,536 0.1418 0.116 0.116 - 0.116 0.117 39,000 0.1163 -6.00%
2024-10-29 0 0.150 0.145 - 0.150 0.150 20,000 3,000 0.1500 0.123 0.119 - 0.123 0.123 24,375 0.1231 -0.66%
2024-10-28 0 0.151 0.149 - 0.148 0.151 68,000 10,148 0.1492 0.124 0.122 - 0.121 0.124 82,875 0.1224 1.34%
2024-10-25 0 0.149 0.152 - 0.146 0.149 28,000 4,128 0.1474 0.122 0.125 - 0.120 0.122 34,125 0.1210 -5.70%
2024-10-24 0 0.158 0.146 0.158 0.160 0.160 32,000 5,120 0.1600 0.130 0.120 0.130 0.131 0.131 39,000 0.1313 -7.06%
2024-10-23 0 0.170 0.148 - - - 20,000 2,900 0.1450 0.139 0.121 - - - 24,375 0.1190 0.00%
2024-10-22 0 0.170 0.145 - 0.142 0.170 76,000 12,804 0.1685 0.139 0.119 - 0.117 0.139 92,625 0.1382 0.00%
2024-10-21 0 0.170 0.145 0.188 - - 0 0 - 0.139 0.119 0.154 - - 0 - 0.00%
2024-10-18 0 0.170 0.170 0.190 - - 0 0 - 0.139 0.139 0.156 - - 0 - 0.00%
2024-10-17 0 0.170 0.160 0.190 0.170 0.170 260,000 44,200 0.1700 0.139 0.131 0.156 0.139 0.139 316,875 0.1395 0.00%
2024-10-16 0 0.170 0.169 - - - 0 0 - 0.139 0.139 - - - 0 - 0.00%
2024-10-15 0 0.170 0.158 0.198 0.154 0.186 612,000 102,520 0.1675 0.139 0.130 0.162 0.126 0.153 745,875 0.1374 0.00%
2024-10-14 0 0.170 0.170 0.176 0.137 0.170 588,000 93,252 0.1586 0.139 0.139 0.144 0.112 0.139 716,625 0.1301 27.82%
2024-10-10 0 0.133 0.134 0.182 0.130 0.154 404,000 54,696 0.1354 0.109 0.110 0.149 0.107 0.126 492,375 0.1111 -20.83%
2024-10-09 0 0.168 0.141 0.177 0.138 0.180 212,000 32,500 0.1533 0.138 0.116 0.145 0.113 0.148 258,375 0.1258 3.70%
2024-10-08 0 0.162 0.160 0.162 0.162 0.190 676,000 115,804 0.1713 0.133 0.131 0.133 0.133 0.156 823,875 0.1406 -8.99%
2024-10-07 0 0.178 0.178 0.230 0.178 0.212 816,000 164,876 0.2021 0.146 0.146 0.189 0.146 0.174 994,500 0.1658 -7.29%
2024-10-04 0 0.192 0.191 0.210 0.187 0.220 152,000 32,072 0.2110 0.158 0.157 0.172 0.153 0.181 185,250 0.1731 -4.00%
2024-10-03 0 0.200 0.170 0.240 0.200 0.200 4,000 800 0.2000 0.164 0.139 0.197 0.164 0.164 4,875 0.1641 0.00%
2024-10-02 0 0.200 0.164 0.200 0.170 0.210 504,000 88,580 0.1758 0.164 0.135 0.164 0.139 0.172 614,250 0.1442 -4.76%
2024-09-30 0 0.210 0.205 0.210 0.150 0.241 540,000 103,292 0.1913 0.172 0.168 0.172 0.123 0.198 658,125 0.1569 -12.50%
2024-09-27 0 0.240 0.182 0.240 0.168 0.240 752,000 171,724 0.2284 0.197 0.149 0.197 0.138 0.197 916,500 0.1874 49.07%
2024-09-26 0 0.161 0.134 0.161 0.130 0.161 264,000 39,132 0.1482 0.132 0.110 0.132 0.107 0.132 321,750 0.1216 26.77%
2024-09-25 0 0.127 0.127 0.139 0.125 0.125 8,000 1,000 0.1250 0.104 0.104 0.114 0.103 0.103 9,750 0.1026 0.79%
2024-09-24 0 0.126 0.125 0.135 - - 0 0 - 0.103 0.103 0.111 - - 0 - 0.00%
2024-09-23 0 0.126 0.125 0.126 0.126 0.126 80,000 10,080 0.1260 0.103 0.103 0.103 0.103 0.103 97,500 0.1034 0.00%
2024-09-20 0 0.126 0.126 0.137 0.126 0.127 64,000 8,116 0.1268 0.103 0.103 0.112 0.103 0.104 78,000 0.1041 0.00%
2024-09-19 0 0.126 0.126 0.150 0.125 0.129 128,000 16,144 0.1261 0.103 0.103 0.123 0.103 0.106 156,000 0.1035 -9.35%
2024-09-17 0 0.139 0.129 0.150 0.120 0.139 396,000 51,172 0.1292 0.114 0.106 0.123 0.098 0.114 482,625 0.1060 -7.33%
2024-09-16 0 0.150 0.141 0.150 0.151 0.160 192,000 29,004 0.1511 0.123 0.116 0.123 0.124 0.131 234,000 0.1239 -6.25%
2024-09-13 0 0.160 0.151 0.160 - - 0 0 - 0.131 0.124 0.131 - - 0 - 0.00%
2024-09-12 0 0.160 0.158 0.165 0.158 0.172 112,000 18,736 0.1673 0.131 0.130 0.135 0.130 0.141 136,500 0.1373 -6.98%
2024-09-11 0 0.172 0.158 0.172 - - 0 0 - 0.141 0.130 0.141 - - 0 - -0.58%
2024-09-10 0 0.173 0.158 0.175 - - 0 0 - 0.142 0.130 0.144 - - 0 - 0.00%
2024-09-09 0 0.173 0.158 0.175 - - 0 0 - 0.142 0.130 0.144 - - 0 - 0.00%
2024-09-05 0 0.173 0.158 0.175 - - 0 0 - 0.142 0.130 0.144 - - 0 - 0.00%
2024-09-04 0 0.173 0.158 0.173 - - 0 0 - 0.142 0.130 0.142 - - 0 - -2.81%
2024-09-03 0 0.178 0.158 0.179 - - 0 0 - 0.146 0.130 0.147 - - 0 - 0.00%
2024-09-02 0 0.178 0.171 0.179 0.160 0.178 44,000 7,212 0.1639 0.146 0.140 0.147 0.131 0.146 53,625 0.1345 -3.26%
2024-08-30 0 0.184 0.159 0.185 0.164 0.184 328,000 55,600 0.1695 0.151 0.130 0.152 0.135 0.151 399,750 0.1391 6.98%
2024-08-29 0 0.172 0.165 0.172 - - 0 0 - 0.141 0.135 0.141 - - 0 - -1.71%
2024-08-28 0 0.175 0.175 0.180 0.166 0.166 492,000 81,672 0.1660 0.144 0.144 0.148 0.136 0.136 599,625 0.1362 0.00%
2024-08-27 0 0.175 0.165 0.180 - - 0 0 - 0.144 0.135 0.148 - - 0 - 0.00%
2024-08-26 0 0.175 0.175 0.180 0.165 0.165 24,000 4,120 0.1717 0.144 0.144 0.148 0.135 0.135 29,250 0.1409 -2.78%
2024-08-23 0 0.180 0.165 0.185 0.164 0.186 100,000 18,032 0.1803 0.148 0.135 0.152 0.135 0.153 121,875 0.1480 -8.63%
2024-08-22 0 0.197 0.163 0.197 0.197 0.197 4,000 788 0.1970 0.162 0.134 0.162 0.162 0.162 4,875 0.1616 11.30%
2024-08-21 0 0.177 0.177 0.180 0.163 0.165 20,000 3,292 0.1646 0.145 0.145 0.148 0.134 0.135 24,375 0.1351 7.27%
2024-08-20 0 0.165 0.165 0.180 0.160 0.164 100,000 16,344 0.1634 0.135 0.135 0.148 0.131 0.135 121,875 0.1341 -2.37%
2024-08-19 0 0.169 0.161 0.180 0.158 0.169 44,000 7,392 0.1680 0.139 0.132 0.148 0.130 0.139 53,625 0.1378 0.00%
2024-08-16 0 0.169 0.158 0.169 - - 0 0 - 0.139 0.130 0.139 - - 0 - 0.00%
2024-08-15 0 0.169 0.142 0.169 - - 0 0 - 0.139 0.117 0.139 - - 0 - 0.00%
2024-08-14 0 0.169 0.143 0.169 - - 0 0 - 0.139 0.117 0.139 - - 0 - -0.59%
2024-08-13 0 0.170 0.145 0.170 - - 0 0 - 0.139 0.119 0.139 - - 0 - 0.00%
2024-08-12 0 0.170 0.145 0.176 - - 0 0 - 0.139 0.119 0.144 - - 0 - 6.92%
2024-08-09 0 0.159 0.158 0.176 0.157 0.175 128,000 20,612 0.1610 0.130 0.130 0.144 0.129 0.144 156,000 0.1321 -9.66%
2024-08-08 0 0.176 0.154 0.168 0.154 0.158 76,000 11,992 0.1578 0.144 0.126 0.138 0.126 0.130 92,625 0.1295 11.39%
2024-08-07 0 0.158 0.158 0.160 0.153 0.170 60,000 9,836 0.1639 0.130 0.130 0.131 0.126 0.139 73,125 0.1345 -8.67%
2024-08-06 0 0.173 0.157 0.165 0.157 0.178 104,000 17,060 0.1640 0.142 0.129 0.135 0.129 0.146 126,750 0.1346 -8.95%
2024-08-05 0 0.190 0.159 0.208 0.181 0.190 100,000 18,680 0.1868 0.156 0.130 0.171 0.149 0.156 121,875 0.1533 -7.32%
2024-08-02 0 0.205 0.205 0.230 0.204 0.230 36,000 8,176 0.2271 0.168 0.168 0.189 0.167 0.189 43,875 0.1863 -4.21%
2024-08-01 0 0.214 0.200 0.250 0.190 0.214 56,000 11,068 0.1976 0.176 0.164 0.205 0.156 0.176 68,250 0.1622 5.42%
2024-07-31 0 0.203 0.202 0.203 0.201 0.240 232,000 48,700 0.2099 0.167 0.166 0.167 0.165 0.197 282,750 0.1722 -0.49%
2024-07-30 0 0.204 0.200 0.231 0.204 0.231 16,000 3,480 0.2175 0.167 0.164 0.190 0.167 0.190 19,500 0.1785 -7.27%
2024-07-29 0 0.220 0.156 0.250 - - 0 0 - 0.181 0.128 0.205 - - 0 - 0.00%
2024-07-26 0 0.220 0.181 0.229 - - 0 0 - 0.181 0.149 0.188 - - 0 - 0.00%
2024-07-25 0 0.220 0.210 0.229 - - 0 0 - 0.181 0.172 0.188 - - 0 - 0.00%
2024-07-24 0 0.220 0.211 0.220 0.210 0.220 76,000 16,192 0.2131 0.181 0.173 0.181 0.172 0.181 92,625 0.1748 -15.38%
2024-07-23 0 0.260 - 0.260 - - 0 0 - 0.213 - 0.213 - - 0 - -1.89%
2024-07-22 0 0.265 - 0.265 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-07-19 0 0.265 0.184 0.265 - - 0 0 - 0.217 0.151 0.217 - - 0 - 0.00%
2024-07-18 0 0.265 0.240 0.275 - - 0 0 - 0.217 0.197 0.226 - - 0 - 0.00%
2024-07-17 0 0.265 - 0.265 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-07-16 0 0.265 - 0.265 - - 0 0 - 0.217 - 0.217 - - 0 - -3.64%
2024-07-15 0 0.275 - 0.275 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2024-07-12 0 0.275 0.184 0.275 - - 0 0 - 0.226 0.151 0.226 - - 0 - 0.00%
2024-07-11 0 0.275 0.184 0.275 0.280 0.280 4,000 1,120 0.2800 0.226 0.151 0.226 0.230 0.230 4,875 0.2297 16.03%
2024-07-10 0 0.237 0.248 0.260 - - 0 0 - 0.194 0.203 0.213 - - 0 - 0.00%
2024-07-09 0 0.237 0.218 0.250 - - 0 0 - 0.194 0.179 0.205 - - 0 - 0.00%
2024-07-08 0 0.237 0.214 0.237 - - 0 0 - 0.194 0.176 0.194 - - 0 - -0.42%
2024-07-05 0 0.238 0.200 0.238 0.238 0.238 4,000 952 0.2380 0.195 0.164 0.195 0.195 0.195 4,875 0.1953 8.18%
2024-07-04 0 0.220 0.220 0.223 - - 0 0 - 0.181 0.181 0.183 - - 0 - 0.00%
2024-07-03 0 0.220 0.211 0.223 0.181 0.226 92,000 19,756 0.2147 0.181 0.173 0.183 0.149 0.185 112,125 0.1762 -4.35%
2024-07-02 0 0.230 0.230 0.260 - - 0 0 - 0.189 0.189 0.213 - - 0 - 0.00%
2024-06-28 0 0.230 0.221 0.230 0.220 0.230 48,000 10,600 0.2208 0.189 0.181 0.189 0.181 0.189 58,500 0.1812 -8.00%
2024-06-27 0 0.250 0.210 0.250 0.210 0.250 28,000 6,040 0.2157 0.205 0.172 0.205 0.172 0.205 34,125 0.1770 8.23%
2024-06-26 0 0.231 0.220 0.270 0.220 0.265 440,000 102,276 0.2324 0.190 0.181 0.222 0.181 0.217 536,250 0.1907 -17.50%
2024-06-25 0 0.280 0.260 0.280 0.280 0.280 20,000 5,600 0.2800 0.230 0.213 0.230 0.230 0.230 24,375 0.2297 0.00%
2024-06-24 0 0.280 0.270 0.295 0.250 0.290 88,000 24,360 0.2768 0.230 0.222 0.242 0.205 0.238 107,250 0.2271 12.00%
2024-06-21 0 0.250 0.230 0.265 0.245 0.265 56,000 13,848 0.2473 0.205 0.189 0.217 0.201 0.217 68,250 0.2029 0.00%
2024-06-20 0 0.250 0.230 0.275 0.250 0.400 184,000 48,380 0.2629 0.205 0.189 0.226 0.205 0.328 224,250 0.2157 -3.85%
2024-06-19 0 0.260 - 0.260 0.260 0.260 8,000 2,080 0.2600 0.213 - 0.213 0.213 0.213 9,750 0.2133 0.00%
2024-06-18 0 0.260 0.211 0.295 0.249 0.260 60,000 15,036 0.2506 0.213 0.173 0.242 0.204 0.213 73,125 0.2056 4.00%
2024-06-17 0 0.250 0.230 0.260 0.216 0.250 208,000 45,772 0.2201 0.205 0.189 0.213 0.177 0.205 253,500 0.1806 6.84%
2024-06-14 0 0.234 0.216 0.238 - - 0 0 - 0.192 0.177 0.195 - - 0 - 0.00%
2024-06-13 0 0.234 0.217 0.235 0.233 0.234 236,000 55,160 0.2337 0.192 0.178 0.193 0.191 0.192 287,625 0.1918 5.88%
2024-06-12 0 0.221 0.214 0.222 0.221 0.221 4,000 884 0.2210 0.181 0.176 0.182 0.181 0.181 4,875 0.1813 4.25%
2024-06-11 0 0.212 0.204 0.212 - - 0 0 - 0.174 0.167 0.174 - - 0 - -2.75%
2024-06-07 0 0.218 0.203 0.234 - - 0 0 - 0.179 0.167 0.192 - - 0 - 0.00%
2024-06-06 0 0.218 0.210 0.234 - - 0 0 - 0.179 0.172 0.192 - - 0 - 0.00%
2024-06-05 0 0.218 0.210 0.220 0.210 0.223 148,000 31,372 0.2120 0.179 0.172 0.181 0.172 0.183 180,375 0.1739 -5.22%
2024-06-04 0 0.230 0.226 0.228 0.227 0.234 92,000 21,148 0.2299 0.189 0.185 0.187 0.186 0.192 112,125 0.1886 -1.71%
2024-06-03 0 0.234 0.225 0.234 0.225 0.235 272,000 62,828 0.2310 0.192 0.185 0.192 0.185 0.193 331,500 0.1895 -6.40%
2024-05-31 0 0.250 0.235 0.250 0.250 0.250 8,000 2,000 0.2500 0.205 0.193 0.205 0.205 0.205 9,750 0.2051 -3.85%
2024-05-30 0 0.260 0.234 0.265 0.235 0.260 80,000 19,920 0.2490 0.213 0.192 0.217 0.193 0.213 97,500 0.2043 -1.89%
2024-05-29 0 0.265 0.255 0.265 - - 0 0 - 0.217 0.209 0.217 - - 0 - 0.00%
2024-05-28 0 0.265 0.255 0.265 - - 0 0 - 0.217 0.209 0.217 - - 0 - 0.00%
2024-05-27 0 0.265 0.255 0.265 0.265 0.270 148,000 39,160 0.2646 0.217 0.209 0.217 0.217 0.222 180,375 0.2171 0.00%
2024-05-24 0 0.265 0.250 0.265 0.250 0.250 20,000 5,060 0.2530 0.217 0.205 0.217 0.205 0.205 24,375 0.2076 -1.85%
2024-05-23 0 0.270 0.236 0.270 0.260 0.270 40,000 10,280 0.2570 0.222 0.194 0.222 0.213 0.222 48,750 0.2109 0.00%
2024-05-22 0 0.270 0.250 0.270 0.270 0.270 8,000 2,160 0.2700 0.222 0.205 0.222 0.222 0.222 9,750 0.2215 0.00%
2024-05-21 0 0.270 0.270 0.275 0.255 0.265 76,000 20,020 0.2634 0.222 0.222 0.226 0.209 0.217 92,625 0.2161 0.00%
2024-05-20 0 0.270 0.260 0.270 0.260 0.280 256,000 67,160 0.2623 0.222 0.213 0.222 0.213 0.230 312,000 0.2153 -3.57%
2024-05-17 0 0.280 0.270 0.280 0.270 0.280 356,000 97,700 0.2744 0.230 0.222 0.230 0.222 0.230 433,875 0.2252 7.69%
2024-05-16 0 0.260 0.250 0.260 0.231 0.260 184,000 45,932 0.2496 0.213 0.205 0.213 0.190 0.213 224,250 0.2048 1.96%
2024-05-14 0 0.255 0.250 0.255 0.255 0.265 172,000 44,100 0.2564 0.209 0.205 0.209 0.209 0.217 209,625 0.2104 -3.77%
2024-05-13 0 0.265 0.245 0.270 0.265 0.275 280,000 74,660 0.2666 0.217 0.201 0.222 0.217 0.226 341,250 0.2188 -1.85%
2024-05-10 0 0.270 0.260 0.270 0.255 0.275 352,000 92,200 0.2619 0.222 0.213 0.222 0.209 0.226 429,000 0.2149 3.85%
2024-05-09 0 0.260 0.260 0.275 0.250 0.275 472,000 124,700 0.2642 0.213 0.213 0.226 0.205 0.226 575,250 0.2168 0.00%
2024-05-08 0 0.260 0.260 0.270 0.260 0.275 140,000 36,940 0.2639 0.213 0.213 0.222 0.213 0.226 170,625 0.2165 -1.89%
2024-05-07 0 0.265 0.255 0.265 0.260 0.275 372,000 99,060 0.2663 0.217 0.209 0.217 0.213 0.226 453,375 0.2185 -1.85%
2024-05-06 0 0.270 0.270 0.280 0.265 0.295 284,000 78,160 0.2752 0.222 0.222 0.230 0.217 0.242 346,125 0.2258 -1.82%
2024-05-03 0 0.275 0.265 0.275 0.265 0.275 44,000 11,740 0.2668 0.226 0.217 0.226 0.217 0.226 53,625 0.2189 -3.51%
2024-05-02 0 0.285 0.275 0.295 0.270 0.300 316,000 88,120 0.2789 0.234 0.226 0.242 0.222 0.246 385,125 0.2288 9.62%
2024-04-30 0 0.260 0.250 0.260 0.255 0.265 188,000 48,880 0.2600 0.213 0.205 0.213 0.209 0.217 229,125 0.2133 -3.70%
2024-04-29 0 0.270 0.265 0.270 0.265 0.300 536,000 146,740 0.2738 0.222 0.217 0.222 0.217 0.246 653,250 0.2246 -5.26%
2024-04-26 0 0.285 0.280 0.295 0.275 0.325 624,000 183,320 0.2938 0.234 0.230 0.242 0.226 0.267 760,500 0.2411 -9.52%
2024-04-25 0 0.315 0.310 0.325 0.310 0.330 116,000 36,720 0.3166 0.258 0.254 0.267 0.254 0.271 141,375 0.2597 -1.56%
2024-04-24 0 0.320 0.315 0.320 0.310 0.330 432,000 138,520 0.3206 0.263 0.258 0.263 0.254 0.271 526,500 0.2631 3.23%
2024-04-23 0 0.310 0.310 0.320 0.285 0.350 1,352,000 428,060 0.3166 0.254 0.254 0.263 0.234 0.287 1,647,750 0.2598 14.81%
2024-04-22 0 0.270 0.270 0.310 0.270 0.315 80,000 22,640 0.2830 0.222 0.222 0.254 0.222 0.258 97,500 0.2322 -3.57%
2024-04-19 0 0.280 0.280 0.315 0.265 0.280 100,000 27,140 0.2714 0.230 0.230 0.258 0.217 0.230 121,875 0.2227 -1.75%
2024-04-18 0 0.285 0.280 0.310 0.280 0.285 100,000 28,100 0.2810 0.234 0.230 0.254 0.230 0.234 121,875 0.2306 1.79%
2024-04-17 0 0.280 0.270 0.285 0.280 0.280 4,000 1,120 0.2800 0.230 0.222 0.234 0.230 0.230 4,875 0.2297 -1.75%
2024-04-16 0 0.285 0.275 0.285 0.275 0.285 176,000 48,960 0.2782 0.234 0.226 0.234 0.226 0.234 214,500 0.2283 -3.39%
2024-04-15 0 0.295 0.280 0.295 0.300 0.310 28,000 8,600 0.3071 0.242 0.230 0.242 0.246 0.254 34,125 0.2520 0.00%
2024-04-12 0 0.295 0.280 0.295 0.275 0.295 236,000 66,900 0.2835 0.242 0.230 0.242 0.226 0.242 287,625 0.2326 1.72%
2024-04-11 0 0.290 0.275 0.295 0.290 0.290 56,000 16,180 0.2889 0.238 0.226 0.242 0.238 0.238 68,250 0.2371 1.75%
2024-04-10 0 0.285 0.285 0.315 0.280 0.325 640,000 192,260 0.3004 0.234 0.234 0.258 0.230 0.267 780,000 0.2465 -3.39%
2024-04-09 0 0.295 0.290 0.315 0.290 0.315 188,000 57,360 0.3051 0.242 0.238 0.258 0.238 0.258 229,125 0.2503 -3.28%
2024-04-08 0 0.305 0.290 0.310 0.265 0.315 488,000 141,740 0.2905 0.250 0.238 0.254 0.217 0.258 594,750 0.2383 -4.69%
2024-04-05 0 0.320 0.305 0.340 0.305 0.370 444,000 152,140 0.3427 0.263 0.250 0.279 0.250 0.304 541,125 0.2812 -5.88%
2024-04-03 0 0.340 0.330 0.340 0.285 0.430 3,708,000 1,346,360 0.3631 0.279 0.271 0.279 0.234 0.353 4,519,125 0.2979 25.93%
2024-04-02 0 0.270 0.270 0.285 0.260 0.360 1,736,000 550,820 0.3173 0.222 0.222 0.234 0.213 0.295 2,115,750 0.2603 -31.65%
2024-03-28 0 0.395 0.390 0.395 0.340 0.560 5,724,000 2,415,500 0.4220 0.324 0.320 0.324 0.279 0.459 6,976,125 0.3463 -26.85%
2024-03-27 0 0.540 0.540 0.550 0.240 0.590 11,344,000 5,243,460 0.4622 0.443 0.443 0.451 0.197 0.484 13,825,500 0.3793 386.49%
2024-03-26 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2024-03-20 0 0.111 0.095 0.118 - - 0 0 - 0.091 0.078 0.097 - - 0 - 0.00%
2024-03-19 0 0.111 0.102 0.111 0.100 0.121 52,000 6,208 0.1194 0.091 0.084 0.091 0.082 0.099 63,375 0.0980 11.00%
2024-03-18 0 0.100 0.095 0.121 - - 0 0 - 0.082 0.078 0.099 - - 0 - 0.00%
2024-03-15 0 0.100 0.095 0.123 - - 0 0 - 0.082 0.078 0.101 - - 0 - 0.00%
2024-03-14 0 0.100 0.100 0.110 - - 0 0 - 0.082 0.082 0.090 - - 0 - 0.00%
2024-03-13 0 0.100 0.100 0.126 0.099 0.099 36,000 3,564 0.0990 0.082 0.082 0.103 0.081 0.081 43,875 0.0812 -1.96%
2024-03-12 0 0.102 0.098 0.110 0.102 0.102 12,000 1,232 0.1027 0.084 0.080 0.090 0.084 0.084 14,625 0.0842 -7.27%
2024-03-11 0 0.110 0.095 0.128 - - 0 0 - 0.090 0.078 0.105 - - 0 - 0.00%
2024-03-08 0 0.110 0.095 0.132 - - 0 0 - 0.090 0.078 0.108 - - 0 - 0.00%
2024-03-07 0 0.110 0.110 0.133 0.110 0.110 4,000 440 0.1100 0.090 0.090 0.109 0.090 0.090 4,875 0.0903 0.00%
2024-03-06 0 0.110 0.110 0.130 0.092 0.100 120,000 12,096 0.1008 0.090 0.090 0.107 0.075 0.082 146,250 0.0827 0.92%
2024-03-05 0 0.109 0.103 0.110 0.109 0.110 76,000 8,344 0.1098 0.089 0.085 0.090 0.089 0.090 92,625 0.0901 -5.22%
2024-03-04 0 0.115 0.095 0.134 - - 0 0 - 0.094 0.078 0.110 - - 0 - 0.00%
2024-03-01 0 0.115 0.115 0.134 0.111 0.111 128,000 14,208 0.1110 0.094 0.094 0.110 0.091 0.091 156,000 0.0911 3.60%
2024-02-29 0 0.111 0.111 0.119 - - 0 0 - 0.091 0.091 0.098 - - 0 - 0.00%
2024-02-28 0 0.111 0.111 0.134 0.111 0.112 24,000 2,668 0.1112 0.091 0.091 0.110 0.091 0.092 29,250 0.0912 -0.89%
2024-02-27 0 0.112 0.112 0.132 0.111 0.112 160,000 17,844 0.1115 0.092 0.092 0.108 0.091 0.092 195,000 0.0915 0.00%
2024-02-26 0 0.112 0.112 0.138 0.112 0.113 104,000 11,680 0.1123 0.092 0.092 0.113 0.092 0.093 126,750 0.0921 -13.85%
2024-02-23 0 0.130 0.111 0.130 - - 0 0 - 0.107 0.091 0.107 - - 0 - 0.00%
2024-02-22 0 0.130 0.111 0.152 - - 0 0 - 0.107 0.091 0.125 - - 0 - 0.00%
2024-02-21 0 0.130 0.111 0.130 - - 0 0 - 0.107 0.091 0.107 - - 0 - 0.00%
2024-02-20 0 0.130 0.126 0.130 0.135 0.140 28,000 3,880 0.1386 0.107 0.103 0.107 0.111 0.115 34,125 0.1137 11.11%
2024-02-19 0 0.117 0.082 0.140 - - 0 0 - 0.096 0.067 0.115 - - 0 - 0.00%
2024-02-16 0 0.117 0.117 0.140 0.117 0.117 60,000 7,020 0.1170 0.096 0.096 0.115 0.096 0.096 73,125 0.0960 0.00%
2024-02-15 0 0.117 0.055 0.140 - - 0 0 - 0.096 0.045 0.115 - - 0 - 0.00%
2024-02-14 0 0.117 0.117 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2024-02-09 0 0.117 0.060 - - - 0 0 - 0.096 0.049 - - - 0 - 0.00%
2024-02-08 0 0.117 0.117 - 0.117 0.117 40,000 4,680 0.1170 0.096 0.096 - 0.096 0.096 48,750 0.0960 0.86%
2024-02-07 0 0.116 0.116 0.121 0.116 0.121 260,000 30,676 0.1180 0.095 0.095 0.099 0.095 0.099 316,875 0.0968 0.00%
2024-02-06 0 0.116 0.111 0.154 0.115 0.115 8,000 920 0.1150 0.095 0.091 0.126 0.094 0.094 9,750 0.0944 -16.55%
2024-02-05 0 0.139 0.111 0.139 - - 0 0 - 0.114 0.091 0.114 - - 0 - -2.11%
2024-02-02 0 0.142 0.120 0.142 - - 0 0 - 0.117 0.098 0.117 - - 0 - -2.74%
2024-02-01 0 0.146 0.111 0.146 0.130 0.146 16,000 2,144 0.1340 0.120 0.091 0.120 0.107 0.120 19,500 0.1099 12.31%
2024-01-31 0 0.130 0.129 0.152 0.130 0.130 4,000 520 0.1300 0.107 0.106 0.125 0.107 0.107 4,875 0.1067 0.00%
2024-01-30 0 0.130 0.126 0.130 0.130 0.130 8,000 1,040 0.1300 0.107 0.103 0.107 0.107 0.107 9,750 0.1067 0.00%
2024-01-29 0 0.130 0.129 0.140 0.130 0.132 444,000 58,032 0.1307 0.107 0.106 0.115 0.107 0.108 541,125 0.1072 -7.80%
2024-01-26 0 0.141 0.119 0.141 - - 0 0 - 0.116 0.098 0.116 - - 0 - -4.08%
2024-01-25 0 0.147 0.119 0.148 0.140 0.150 420,000 59,236 0.1410 0.121 0.098 0.121 0.115 0.123 511,875 0.1157 -2.00%
2024-01-24 0 0.150 0.113 0.150 - - 32,000 4,800 0.1500 0.123 0.093 0.123 - - 39,000 0.1231 0.00%
2024-01-23 0 0.150 0.135 0.152 0.131 0.153 80,000 11,848 0.1481 0.123 0.111 0.125 0.107 0.126 97,500 0.1215 -1.96%
2024-01-22 0 0.153 0.148 0.154 0.140 0.155 60,000 9,144 0.1524 0.126 0.121 0.126 0.115 0.127 73,125 0.1250 -10.00%
2024-01-19 0 0.170 - 0.170 0.170 0.171 44,000 7,484 0.1701 0.139 - 0.139 0.139 0.140 53,625 0.1396 0.00%
2024-01-18 0 0.170 0.151 0.178 0.170 0.170 20,000 3,400 0.1700 0.139 0.124 0.146 0.139 0.139 24,375 0.1395 0.00%
2024-01-17 0 0.170 - 0.178 0.168 0.230 644,000 125,344 0.1946 0.139 - 0.146 0.138 0.189 784,875 0.1597 -25.11%
2024-01-16 0 0.227 0.218 0.227 0.218 0.250 872,000 201,620 0.2312 0.186 0.179 0.186 0.179 0.205 1,062,750 0.1897 -10.98%
2024-01-15 0 0.255 0.233 0.255 0.230 0.255 572,000 137,168 0.2398 0.209 0.191 0.209 0.189 0.209 697,125 0.1968 2.82%
2024-01-12 0 0.248 0.236 0.248 0.236 0.248 300,000 71,364 0.2379 0.203 0.194 0.203 0.194 0.203 365,625 0.1952 3.33%
2024-01-11 0 0.240 0.230 0.250 0.240 0.240 108,000 25,920 0.2400 0.197 0.189 0.205 0.197 0.197 131,625 0.1969 -2.44%
2024-01-10 0 0.246 0.245 0.255 0.246 0.250 260,000 64,384 0.2476 0.202 0.201 0.209 0.202 0.205 316,875 0.2032 -3.53%
2024-01-09 0 0.255 0.250 0.255 - - 0 0 - 0.209 0.205 0.209 - - 0 - 0.00%
2024-01-08 0 0.255 0.250 0.260 0.250 0.260 568,000 142,680 0.2512 0.209 0.205 0.213 0.205 0.213 692,250 0.2061 -1.92%
2024-01-05 0 0.260 0.250 0.260 0.260 0.275 428,000 114,140 0.2667 0.213 0.205 0.213 0.213 0.226 521,625 0.2188 -8.77%
2024-01-04 0 0.285 0.255 0.290 0.280 0.285 208,000 58,260 0.2801 0.234 0.209 0.238 0.230 0.234 253,500 0.2298 -3.39%
2024-01-03 0 0.295 0.250 0.295 0.250 0.295 516,000 137,240 0.2660 0.242 0.205 0.242 0.205 0.242 628,875 0.2182 7.27%
2024-01-02 0 0.275 0.250 0.270 0.250 0.280 288,000 75,240 0.2613 0.226 0.205 0.222 0.205 0.230 351,000 0.2144 -1.79%
2023-12-29 0 0.280 0.255 0.270 0.248 0.290 1,196,000 306,136 0.2560 0.230 0.209 0.222 0.203 0.238 1,457,625 0.2100 -3.45%
2023-12-28 0 0.290 0.265 0.290 0.260 0.290 436,000 119,900 0.2750 0.238 0.217 0.238 0.213 0.238 531,375 0.2256 3.57%
2023-12-27 0 0.280 0.280 0.290 0.280 0.300 248,000 71,240 0.2873 0.230 0.230 0.238 0.230 0.246 302,250 0.2357 -6.67%
2023-12-22 0 0.300 0.275 0.300 0.275 0.300 388,000 108,300 0.2791 0.246 0.226 0.246 0.226 0.246 472,875 0.2290 0.00%
2023-12-21 0 0.300 0.290 0.305 0.290 0.320 504,000 147,740 0.2931 0.246 0.238 0.250 0.238 0.263 614,250 0.2405 1.69%
2023-12-20 0 0.295 0.275 0.295 0.280 0.305 848,000 243,300 0.2869 0.242 0.226 0.242 0.230 0.250 1,033,500 0.2354 -3.28%
2023-12-19 0 0.305 0.275 0.305 0.275 0.305 164,000 45,420 0.2770 0.250 0.226 0.250 0.226 0.250 199,875 0.2272 3.39%
2023-12-18 0 0.295 0.280 0.315 0.290 0.320 184,000 54,160 0.2943 0.242 0.230 0.258 0.238 0.263 224,250 0.2415 -3.28%
2023-12-15 0 0.305 0.285 0.305 0.275 0.310 588,000 166,960 0.2839 0.250 0.234 0.250 0.226 0.254 716,625 0.2330 -1.61%
2023-12-14 0 0.310 0.300 0.310 0.310 0.310 4,000 1,240 0.3100 0.254 0.246 0.254 0.254 0.254 4,875 0.2544 1.64%
2023-12-13 0 0.305 0.290 0.305 0.290 0.315 324,000 95,760 0.2956 0.250 0.238 0.250 0.238 0.258 394,875 0.2425 -7.58%
2023-12-12 0 0.330 0.290 0.330 0.285 0.330 448,000 135,160 0.3017 0.271 0.238 0.271 0.234 0.271 546,000 0.2475 3.13%
2023-12-11 0 0.320 0.290 0.320 0.280 0.320 356,000 107,260 0.3013 0.263 0.238 0.263 0.230 0.263 433,875 0.2472 1.59%
2023-12-08 0 0.315 0.280 0.315 0.300 0.315 48,000 14,520 0.3025 0.258 0.230 0.258 0.246 0.258 58,500 0.2482 -1.56%
2023-12-07 0 0.320 0.280 0.320 0.300 0.320 108,000 32,600 0.3019 0.263 0.230 0.263 0.246 0.263 131,625 0.2477 3.23%
2023-12-06 0 0.310 0.295 0.310 0.295 0.310 36,000 10,680 0.2967 0.254 0.242 0.254 0.242 0.254 43,875 0.2434 -1.59%
2023-12-05 0 0.315 0.285 0.315 0.285 0.370 680,000 211,980 0.3117 0.258 0.234 0.258 0.234 0.304 828,750 0.2558 -13.70%
2023-12-04 0 0.365 0.320 0.365 0.320 0.380 204,000 66,900 0.3279 0.299 0.263 0.299 0.263 0.312 248,625 0.2691 8.96%
2023-12-01 0 0.335 0.315 0.330 0.315 0.335 120,000 39,160 0.3263 0.275 0.258 0.271 0.258 0.275 146,250 0.2678 0.00%
2023-11-30 0 0.335 0.330 0.335 0.325 0.345 88,000 29,040 0.3300 0.275 0.271 0.275 0.267 0.283 107,250 0.2708 -1.47%
2023-11-29 0 0.340 0.320 0.325 0.320 0.365 180,000 59,480 0.3304 0.279 0.263 0.267 0.263 0.299 219,375 0.2711 -2.86%
2023-11-28 0 0.350 0.310 0.350 0.325 0.380 488,000 165,220 0.3386 0.287 0.254 0.287 0.267 0.312 594,750 0.2778 -5.41%
2023-11-27 0 0.370 0.340 0.370 0.330 0.380 300,000 103,380 0.3446 0.304 0.279 0.304 0.271 0.312 365,625 0.2827 0.00%
2023-11-24 0 0.370 0.335 0.370 0.315 0.370 768,000 258,520 0.3366 0.304 0.275 0.304 0.258 0.304 936,000 0.2762 0.00%
2023-11-23 0 0.370 0.350 0.370 0.340 0.390 208,000 74,520 0.3583 0.304 0.287 0.304 0.279 0.320 253,500 0.2940 0.00%
2023-11-22 0 0.370 0.345 0.370 0.345 0.370 180,000 63,940 0.3552 0.304 0.283 0.304 0.283 0.304 219,375 0.2915 0.00%
2023-11-21 0 0.370 0.340 0.370 0.355 0.375 616,000 224,180 0.3639 0.304 0.279 0.304 0.291 0.308 750,750 0.2986 -1.33%
2023-11-20 0 0.375 0.370 0.375 0.365 0.410 672,000 252,360 0.3755 0.308 0.304 0.308 0.299 0.336 819,000 0.3081 -6.25%
2023-11-17 0 0.400 0.400 0.450 0.355 0.400 40,000 15,580 0.3895 0.328 0.328 0.369 0.291 0.328 48,750 0.3196 2.56%
2023-11-16 0 0.390 - 0.400 0.400 0.400 4,000 1,600 0.4000 0.320 - 0.328 0.328 0.328 4,875 0.3282 -2.50%
2023-11-15 0 0.400 0.365 0.400 - - 0 0 - 0.328 0.299 0.328 - - 0 - -3.61%
2023-11-14 0 0.415 0.410 0.415 0.375 0.450 64,000 27,340 0.4272 0.341 0.336 0.341 0.308 0.369 78,000 0.3505 9.21%
2023-11-13 0 0.380 0.340 0.380 - - 0 0 - 0.312 0.279 0.312 - - 0 - -1.30%
2023-11-10 0 0.385 0.380 0.420 0.385 0.450 136,000 55,500 0.4081 0.316 0.312 0.345 0.316 0.369 165,750 0.3348 -4.94%
2023-11-09 0 0.405 0.390 0.445 0.315 0.450 856,000 318,420 0.3720 0.332 0.320 0.365 0.258 0.369 1,043,250 0.3052 9.46%
2023-11-08 0 0.370 0.370 0.435 0.370 0.380 136,000 51,040 0.3753 0.304 0.304 0.357 0.304 0.312 165,750 0.3079 1.37%
2023-11-07 0 0.365 0.365 0.420 0.360 0.365 44,000 15,880 0.3609 0.299 0.299 0.345 0.295 0.299 53,625 0.2961 2.82%
2023-11-06 0 0.355 0.355 0.400 - - 0 0 - 0.291 0.291 0.328 - - 0 - 0.00%
2023-11-03 0 0.355 0.315 0.400 - - 0 0 - 0.291 0.258 0.328 - - 0 - 0.00%
2023-11-02 0 0.355 0.320 0.440 0.355 0.355 4,000 1,420 0.3550 0.291 0.263 0.361 0.291 0.291 4,875 0.2913 0.00%
2023-11-01 0 0.355 0.305 0.600 0.305 0.400 12,000 4,240 0.3533 0.291 0.250 0.492 0.250 0.328 14,625 0.2899 0.00%
2023-10-31 0 0.355 0.310 0.360 0.305 0.355 496,000 169,540 0.3418 0.291 0.254 0.295 0.250 0.291 604,500 0.2805 2.90%
2023-10-30 0 0.345 0.340 0.345 - - 0 0 - 0.283 0.279 0.283 - - 0 - -4.17%
2023-10-27 0 0.360 0.340 0.360 0.360 0.360 144,000 51,840 0.3600 0.295 0.279 0.295 0.295 0.295 175,500 0.2954 -1.37%
2023-10-26 0 0.365 0.345 0.380 0.350 0.360 100,000 35,200 0.3520 0.299 0.283 0.312 0.287 0.295 121,875 0.2888 0.00%
2023-10-25 0 0.365 0.330 0.385 - - 0 0 - 0.299 0.271 0.316 - - 0 - 0.00%
2023-10-24 0 0.365 0.365 0.390 0.345 0.370 164,000 58,080 0.3541 0.299 0.299 0.320 0.283 0.304 199,875 0.2906 -10.98%
2023-10-20 0 0.410 0.365 0.440 0.410 0.420 48,000 19,940 0.4154 0.336 0.299 0.361 0.336 0.345 58,500 0.3409 0.00%
2023-10-19 0 0.410 0.390 0.440 0.375 0.415 116,000 45,880 0.3955 0.336 0.320 0.361 0.308 0.341 141,375 0.3245 1.23%
2023-10-18 0 0.405 0.370 0.410 0.340 0.405 72,000 27,380 0.3803 0.332 0.304 0.336 0.279 0.332 87,750 0.3120 5.19%
2023-10-17 0 0.385 0.355 0.390 0.385 0.435 116,000 47,460 0.4091 0.316 0.291 0.320 0.316 0.357 141,375 0.3357 -9.41%
2023-10-16 0 0.425 0.390 0.430 0.365 0.440 228,000 89,340 0.3918 0.349 0.320 0.353 0.299 0.361 277,875 0.3215 -1.16%
2023-10-13 0 0.430 0.400 0.435 0.400 0.440 144,000 60,520 0.4203 0.353 0.328 0.357 0.328 0.361 175,500 0.3448 0.00%
2023-10-12 0 0.430 0.385 0.445 0.385 0.430 124,000 48,960 0.3948 0.353 0.316 0.365 0.316 0.353 151,125 0.3240 8.86%
2023-10-11 0 0.395 0.385 0.395 0.375 0.420 244,000 96,420 0.3952 0.324 0.316 0.324 0.308 0.345 297,375 0.3242 -5.95%
2023-10-10 0 0.420 0.415 0.425 0.400 0.445 252,000 105,740 0.4196 0.345 0.341 0.349 0.328 0.365 307,125 0.3443 -15.15%
2023-10-09 0 0.495 0.300 0.670 - - 0 0 - 0.406 0.246 0.550 - - 0 - 0.00%
2023-10-06 0 0.495 0.425 0.590 - - 0 0 - 0.406 0.349 0.484 - - 0 - 0.00%
2023-10-05 0 0.495 0.455 0.530 0.410 0.500 64,000 30,640 0.4788 0.406 0.373 0.435 0.336 0.410 78,000 0.3928 -6.60%
2023-10-04 0 0.530 - 0.530 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2023-10-03 0 0.530 0.405 0.600 - - 0 0 - 0.435 0.332 0.492 - - 0 - 0.00%
2023-09-29 0 0.530 0.435 0.630 - - 0 0 - 0.435 0.357 0.517 - - 0 - 0.00%
2023-09-28 0 0.530 0.485 0.530 0.465 0.530 300,000 148,200 0.4940 0.435 0.398 0.435 0.382 0.435 365,625 0.4053 -7.02%
2023-09-27 0 0.570 0.540 0.570 0.530 0.620 200,000 112,840 0.5642 0.468 0.443 0.468 0.435 0.509 243,750 0.4629 -9.52%
2023-09-26 0 0.630 0.600 0.630 0.550 0.630 236,000 142,520 0.6039 0.517 0.492 0.517 0.451 0.517 287,625 0.4955 16.67%
2023-09-25 0 0.540 0.540 0.560 0.540 0.540 16,000 8,640 0.5400 0.443 0.443 0.459 0.443 0.443 19,500 0.4431 -5.26%
2023-09-22 0 0.570 0.550 0.650 0.530 0.580 16,000 9,000 0.5625 0.468 0.451 0.533 0.435 0.476 19,500 0.4615 0.00%
2023-09-21 0 0.570 0.510 0.650 - - 0 0 - 0.468 0.418 0.533 - - 0 - 0.00%
2023-09-20 0 0.570 0.530 0.580 0.530 0.570 148,000 81,080 0.5478 0.468 0.435 0.476 0.435 0.468 180,375 0.4495 -3.39%
2023-09-19 0 0.590 0.590 0.600 0.590 0.610 52,000 31,320 0.6023 0.484 0.484 0.492 0.484 0.501 63,375 0.4942 -3.28%
2023-09-18 0 0.610 0.590 0.630 0.610 0.630 208,000 128,440 0.6175 0.501 0.484 0.517 0.501 0.517 253,500 0.5067 0.00%
2023-09-15 0 0.610 0.600 0.620 0.590 0.610 284,000 172,640 0.6079 0.501 0.492 0.509 0.484 0.501 346,125 0.4988 0.00%
2023-09-14 0 0.610 0.610 0.620 0.600 0.630 280,000 171,000 0.6107 0.501 0.501 0.509 0.492 0.517 341,250 0.5011 0.00%
2023-09-13 0 0.610 0.590 0.640 0.580 0.660 140,000 86,680 0.6191 0.501 0.484 0.525 0.476 0.542 170,625 0.5080 -4.69%
2023-09-12 0 0.640 0.640 0.650 0.490 0.710 1,440,000 910,480 0.6323 0.525 0.525 0.533 0.402 0.583 1,755,000 0.5188 30.61%
2023-09-11 0 0.490 0.450 0.490 0.490 0.540 52,000 25,680 0.4938 0.402 0.369 0.402 0.402 0.443 63,375 0.4052 0.00%
2023-09-07 0 0.490 0.465 0.500 0.445 0.510 156,000 75,240 0.4823 0.402 0.382 0.410 0.365 0.418 190,125 0.3957 -3.92%
2023-09-06 0 0.510 0.500 0.520 0.470 0.580 712,000 365,960 0.5140 0.418 0.410 0.427 0.386 0.476 867,750 0.4217 -12.07%
2023-09-05 0 0.580 0.540 0.580 0.510 0.580 208,000 111,120 0.5342 0.476 0.443 0.476 0.418 0.476 253,500 0.4383 0.00%
2023-09-04 0 0.580 0.580 0.590 0.560 0.660 412,000 258,880 0.6283 0.476 0.476 0.484 0.459 0.542 502,125 0.5156 -10.77%
2023-08-31 0 0.650 0.610 0.660 0.620 0.700 192,000 126,280 0.6577 0.533 0.501 0.542 0.509 0.574 234,000 0.5397 -7.14%
2023-08-30 0 0.700 0.670 0.710 0.680 0.760 200,000 139,360 0.6968 0.574 0.550 0.583 0.558 0.624 243,750 0.5717 -7.89%
2023-08-29 0 0.760 0.730 0.780 0.710 0.760 84,000 61,480 0.7319 0.624 0.599 0.640 0.583 0.624 102,375 0.6005 -2.56%
2023-08-28 0 0.780 0.780 0.850 0.780 0.860 48,000 38,000 0.7917 0.640 0.640 0.697 0.640 0.706 58,500 0.6496 -9.30%
2023-08-25 0 0.860 0.760 0.890 0.770 0.860 104,000 85,400 0.8212 0.706 0.624 0.730 0.632 0.706 126,750 0.6738 0.00%
2023-08-24 0 0.860 0.810 0.820 0.830 0.940 68,000 58,960 0.8671 0.706 0.665 0.673 0.681 0.771 82,875 0.7114 -8.51%
2023-08-23 0 0.940 0.870 0.940 0.710 0.950 528,000 427,600 0.8098 0.771 0.714 0.771 0.583 0.779 643,500 0.6645 6.82%
2023-08-22 0 0.880 0.880 1.030 0.700 0.890 460,000 401,560 0.8730 0.722 0.722 0.845 0.574 0.730 560,625 0.7163 37.50%
2023-08-21 0 0.640 0.640 0.730 0.640 0.650 84,000 53,880 0.6414 0.525 0.525 0.599 0.525 0.533 102,375 0.5263 -3.03%
2023-08-18 0 0.660 0.660 0.680 0.650 0.660 56,000 36,960 0.6600 0.542 0.542 0.558 0.533 0.542 68,250 0.5415 -5.71%
2023-08-17 0 0.700 0.660 0.700 0.710 0.710 16,000 11,360 0.7100 0.574 0.542 0.574 0.583 0.583 19,500 0.5826 -1.41%
2023-08-16 0 0.710 0.700 0.710 0.710 0.710 32,000 22,720 0.7100 0.583 0.574 0.583 0.583 0.583 39,000 0.5826 0.00%
2023-08-15 0 0.710 0.700 0.830 0.690 0.710 96,000 67,680 0.7050 0.583 0.574 0.681 0.566 0.583 117,000 0.5785 2.90%
2023-08-14 0 0.690 0.660 0.690 - - 0 0 - 0.566 0.542 0.566 - - 0 - 0.00%
2023-08-11 0 0.690 0.640 0.830 - - 0 0 - 0.566 0.525 0.681 - - 0 - 0.00%
2023-08-10 0 0.690 0.650 0.730 0.610 0.690 92,000 58,520 0.6361 0.566 0.533 0.599 0.501 0.566 112,125 0.5219 -5.48%
2023-08-09 0 0.730 0.660 0.730 0.700 0.760 40,000 29,400 0.7350 0.599 0.542 0.599 0.574 0.624 48,750 0.6031 7.35%
2023-08-08 0 0.680 0.630 0.700 0.620 0.680 40,000 25,360 0.6340 0.558 0.517 0.574 0.509 0.558 48,750 0.5202 -2.86%
2023-08-07 0 0.700 0.650 0.710 0.700 0.700 12,000 8,400 0.7000 0.574 0.533 0.583 0.574 0.574 14,625 0.5744 -4.11%
2023-08-04 0 0.730 0.700 0.740 0.700 0.740 48,000 35,000 0.7292 0.599 0.574 0.607 0.574 0.607 58,500 0.5983 -1.35%
2023-08-03 0 0.740 0.680 0.740 0.740 0.740 8,000 5,920 0.7400 0.607 0.558 0.607 0.607 0.607 9,750 0.6072 0.00%
2023-08-02 0 0.740 0.700 0.800 0.740 0.740 16,000 11,840 0.7400 0.607 0.574 0.656 0.607 0.607 19,500 0.6072 0.00%
2023-08-01 0 0.740 0.710 0.780 0.710 0.830 104,000 79,840 0.7677 0.607 0.583 0.640 0.583 0.681 126,750 0.6299 10.45%
2023-07-31 0 0.670 0.670 0.680 0.640 0.670 192,000 124,840 0.6502 0.550 0.550 0.558 0.525 0.550 234,000 0.5335 1.52%
2023-07-28 0 0.660 0.660 0.680 0.660 0.700 536,000 364,640 0.6803 0.542 0.542 0.558 0.542 0.574 653,250 0.5582 -5.71%
2023-07-27 0 0.700 0.690 0.740 0.700 0.770 92,000 66,000 0.7174 0.574 0.566 0.607 0.574 0.632 112,125 0.5886 -10.26%
2023-07-26 0 0.780 0.740 0.800 0.710 0.800 16,000 12,080 0.7550 0.640 0.607 0.656 0.583 0.656 19,500 0.6195 -2.50%
2023-07-25 0 0.800 0.800 0.830 0.800 0.850 148,000 120,360 0.8132 0.656 0.656 0.681 0.656 0.697 180,375 0.6673 -2.44%
2023-07-24 0 0.820 0.800 0.820 0.820 0.880 180,000 154,640 0.8591 0.673 0.656 0.673 0.673 0.722 219,375 0.7049 2.50%
2023-07-21 0 0.800 0.780 0.800 0.730 0.800 756,000 573,280 0.7583 0.656 0.640 0.656 0.599 0.656 921,375 0.6222 -5.88%
2023-07-20 0 0.850 0.850 0.880 0.820 0.900 400,000 348,240 0.8706 0.697 0.697 0.722 0.673 0.738 487,500 0.7143 -5.56%
2023-07-19 0 0.900 0.900 0.930 0.900 0.940 64,000 58,800 0.9188 0.738 0.738 0.763 0.738 0.771 78,000 0.7538 -4.26%
2023-07-18 0 0.940 0.940 0.960 0.930 1.000 280,000 267,760 0.9563 0.771 0.771 0.788 0.763 0.821 341,250 0.7846 -6.00%
2023-07-14 0 1.000 0.980 1.000 0.980 1.000 220,000 218,720 0.9942 0.821 0.804 0.821 0.804 0.821 268,125 0.8157 0.00%
2023-07-13 0 1.000 0.980 1.000 1.000 1.010 96,000 96,280 1.0029 0.821 0.804 0.821 0.821 0.829 117,000 0.8229 1.01%
2023-07-12 0 0.990 0.990 1.020 0.980 1.030 888,000 888,200 1.0002 0.812 0.812 0.837 0.804 0.845 1,082,250 0.8207 -5.71%
2023-07-11 0 1.050 1.040 1.050 1.010 1.060 388,000 401,480 1.0347 0.862 0.853 0.862 0.829 0.870 472,875 0.8490 3.96%
2023-07-10 0 1.010 1.000 1.020 0.980 1.060 758,000 771,660 1.0180 0.829 0.821 0.837 0.804 0.870 923,812 0.8353 -2.88%
2023-07-07 0 1.040 1.020 1.040 1.010 1.080 392,000 404,280 1.0313 0.853 0.837 0.853 0.829 0.886 477,750 0.8462 -3.70%
2023-07-06 0 1.080 1.020 1.090 - - 0 0 - 0.886 0.837 0.894 - - 0 - 0.00%
2023-07-05 0 1.080 1.050 1.080 1.040 1.080 136,000 144,400 1.0618 0.886 0.862 0.886 0.853 0.886 165,750 0.8712 0.00%
2023-07-04 0 1.080 1.070 1.080 1.030 1.130 410,000 443,920 1.0827 0.886 0.878 0.886 0.845 0.927 499,687 0.8884 -4.42%
2023-07-03 0 1.130 1.120 1.140 1.070 1.150 750,000 824,420 1.0992 0.927 0.919 0.935 0.878 0.944 914,062 0.9019 -4.24%
2023-06-30 0 1.180 1.180 1.200 1.160 1.180 416,000 484,800 1.1654 0.968 0.968 0.985 0.952 0.968 507,000 0.9562 -3.28%
2023-06-29 0 1.220 1.180 1.220 1.150 1.230 804,000 960,480 1.1946 1.001 0.968 1.001 0.944 1.009 979,875 0.9802 -6.87%
2023-06-28 0 1.310 1.280 1.320 1.260 1.350 448,000 580,000 1.2946 1.075 1.050 1.083 1.034 1.108 546,000 1.0623 -6.43%
2023-06-27 0 1.400 1.360 1.400 1.380 1.430 80,000 111,840 1.3980 1.149 1.116 1.149 1.132 1.173 97,500 1.1471 -2.10%
2023-06-26 0 1.430 1.400 1.430 1.400 1.430 44,000 61,840 1.4055 1.173 1.149 1.173 1.149 1.173 53,625 1.1532 0.00%
2023-06-23 0 1.430 1.380 1.450 1.430 1.440 160,000 228,840 1.4303 1.173 1.132 1.190 1.173 1.182 195,000 1.1735 -3.38%
2023-06-21 0 1.480 1.460 1.500 1.320 1.500 52,000 75,560 1.4531 1.214 1.198 1.231 1.083 1.231 63,375 1.1923 -2.63%
2023-06-20 0 1.520 1.520 1.530 1.510 1.570 108,000 166,600 1.5426 1.247 1.247 1.255 1.239 1.288 131,625 1.2657 -2.56%
2023-06-19 0 1.560 1.520 1.560 1.500 1.560 156,000 241,600 1.5487 1.280 1.247 1.280 1.231 1.280 190,125 1.2707 1.30%
2023-06-16 0 1.540 1.540 1.590 1.500 1.600 580,000 904,800 1.5600 1.264 1.264 1.305 1.231 1.313 706,875 1.2800 -3.14%
2023-06-15 0 1.590 1.560 1.600 1.530 1.610 356,000 565,920 1.5897 1.305 1.280 1.313 1.255 1.321 433,875 1.3043 3.92%
2023-06-14 0 1.530 1.530 1.550 1.530 1.600 340,000 533,560 1.5693 1.255 1.255 1.272 1.255 1.313 414,375 1.2876 2.00%
2023-06-13 0 1.500 1.450 1.570 1.490 1.540 144,000 216,120 1.5008 1.231 1.190 1.288 1.223 1.264 175,500 1.2315 0.00%
2023-06-12 0 1.500 1.470 1.560 1.490 1.590 88,000 132,800 1.5091 1.231 1.206 1.280 1.223 1.305 107,250 1.2382 -1.32%
2023-06-09 0 1.520 1.460 1.520 1.380 1.600 340,000 520,520 1.5309 1.247 1.198 1.247 1.132 1.313 414,375 1.2562 6.29%
2023-06-08 0 1.430 1.430 1.440 1.310 1.440 228,000 310,560 1.3621 1.173 1.173 1.182 1.075 1.182 277,875 1.1176 0.00%
2023-06-07 0 1.430 1.430 1.490 1.420 1.600 140,000 211,280 1.5091 1.173 1.173 1.223 1.165 1.313 170,625 1.2383 0.00%
2023-06-06 0 1.430 1.350 1.430 1.300 1.440 1,544,000 2,115,760 1.3703 1.173 1.108 1.173 1.067 1.182 1,881,750 1.1244 -0.69%
2023-06-05 0 1.440 1.430 1.470 1.430 1.610 176,000 265,120 1.5064 1.182 1.173 1.206 1.173 1.321 214,500 1.2360 -10.56%
2023-06-02 0 1.610 1.600 1.650 1.380 1.750 1,740,000 2,755,080 1.5834 1.321 1.313 1.354 1.132 1.436 2,120,625 1.2992 -4.73%
2023-06-01 0 1.690 1.690 1.700 1.600 1.750 1,620,000 2,739,200 1.6909 1.387 1.387 1.395 1.313 1.436 1,974,375 1.3874 9.03%
2023-05-31 0 1.550 1.550 1.560 1.390 1.600 2,224,000 3,375,440 1.5177 1.272 1.272 1.280 1.141 1.313 2,710,500 1.2453 14.81%
2023-05-30 0 1.350 1.350 1.360 1.270 1.380 756,000 1,004,800 1.3291 1.108 1.108 1.116 1.042 1.132 921,375 1.0905 6.30%
2023-05-29 0 1.270 1.230 1.300 1.210 1.320 664,000 847,520 1.2764 1.042 1.009 1.067 0.993 1.083 809,250 1.0473 4.96%
2023-05-25 0 1.210 1.170 1.220 1.160 1.230 448,000 541,880 1.2096 0.993 0.960 1.001 0.952 1.009 546,000 0.9925 3.42%
2023-05-24 0 1.170 1.120 1.170 1.100 1.170 300,000 348,080 1.1603 0.960 0.919 0.960 0.903 0.960 365,625 0.9520 3.54%
2023-05-23 0 1.130 1.120 1.140 1.130 1.160 52,000 59,440 1.1431 0.927 0.919 0.935 0.927 0.952 63,375 0.9379 -2.59%
2023-05-22 0 1.160 1.110 1.160 1.070 1.160 116,000 130,040 1.1210 0.952 0.911 0.952 0.878 0.952 141,375 0.9198 -0.85%
2023-05-19 0 1.170 1.100 1.170 1.060 1.170 44,000 49,280 1.1200 0.960 0.903 0.960 0.870 0.960 53,625 0.9190 0.00%
2023-05-18 0 1.170 1.120 1.180 1.110 1.170 12,000 13,720 1.1433 0.960 0.919 0.968 0.911 0.960 14,625 0.9381 0.00%
2023-05-17 0 1.170 1.120 1.180 1.100 1.190 44,000 49,680 1.1291 0.960 0.919 0.968 0.903 0.976 53,625 0.9264 0.00%
2023-05-16 0 1.170 1.140 1.170 1.130 1.190 148,000 170,120 1.1495 0.960 0.935 0.960 0.927 0.976 180,375 0.9431 1.74%
2023-05-15 0 1.150 1.090 1.160 1.060 1.160 116,000 129,280 1.1145 0.944 0.894 0.952 0.870 0.952 141,375 0.9144 -0.86%
2023-05-12 0 1.160 1.140 1.170 1.130 1.180 224,000 256,000 1.1429 0.952 0.935 0.960 0.927 0.968 273,000 0.9377 -0.85%
2023-05-11 0 1.170 1.170 1.180 1.120 1.190 256,000 293,920 1.1481 0.960 0.960 0.968 0.919 0.976 312,000 0.9421 6.36%
2023-05-10 0 1.100 1.100 1.120 1.080 1.110 388,000 424,400 1.0938 0.903 0.903 0.919 0.886 0.911 472,875 0.8975 0.00%
2023-05-09 0 1.100 1.100 1.220 1.060 1.170 452,000 505,440 1.1182 0.903 0.903 1.001 0.870 0.960 550,875 0.9175 -5.98%
2023-05-08 0 1.170 1.170 1.190 1.160 1.210 180,000 214,600 1.1922 0.960 0.960 0.976 0.952 0.993 219,375 0.9782 1.74%
2023-05-05 0 1.150 1.100 1.150 1.150 1.270 324,500 393,790 1.2135 0.944 0.903 0.944 0.944 1.042 395,484 0.9957 0.00%
2023-05-04 0 1.150 1.140 1.150 1.140 1.250 952,000 1,151,840 1.2099 0.944 0.935 0.944 0.935 1.026 1,160,250 0.9928 -4.17%
2023-05-03 0 1.200 1.150 1.210 1.200 1.250 116,000 141,640 1.2210 0.985 0.944 0.993 0.985 1.026 141,375 1.0019 -4.00%
2023-05-02 0 1.250 1.240 1.250 1.240 1.320 596,500 760,505 1.2749 1.026 1.017 1.026 1.017 1.083 726,984 1.0461 0.00%
2023-04-28 0 1.250 1.240 1.250 1.220 1.260 276,000 342,240 1.2400 1.026 1.017 1.026 1.001 1.034 336,375 1.0174 4.17%
2023-04-27 0 1.200 1.200 1.260 1.150 1.270 580,000 697,480 1.2026 0.985 0.985 1.034 0.944 1.042 706,875 0.9867 1.69%
2023-04-26 0 1.180 1.180 1.220 1.150 1.260 328,000 391,800 1.1945 0.968 0.968 1.001 0.944 1.034 399,750 0.9801 -6.35%
2023-04-25 0 1.260 1.240 1.270 1.200 1.340 2,692,000 3,457,200 1.2842 1.034 1.017 1.042 0.985 1.099 3,280,875 1.0537 6.78%
2023-04-24 0 1.180 1.170 1.200 0.980 1.740 61,912,000 70,598,280 1.1403 0.968 0.960 0.985 0.804 1.428 75,455,250 0.9356 -13.87%
2023-04-21 0 1.370 1.370 1.400 1.350 2.040 36,832,000 60,621,720 1.6459 1.124 1.124 1.149 1.108 1.674 44,889,000 1.3505 -33.50%
2023-04-20 0 2.060 1.900 2.060 1.900 2.070 232,000 452,720 1.9514 1.690 1.559 1.690 1.559 1.698 282,750 1.6011 1.48%
2023-04-19 0 2.030 2.030 2.040 2.000 2.080 232,000 472,800 2.0379 1.666 1.666 1.674 1.641 1.707 282,750 1.6721 -3.33%
2023-04-18 0 2.100 2.020 2.180 2.010 2.100 168,000 345,400 2.0560 1.723 1.657 1.789 1.649 1.723 204,750 1.6869 0.48%
2023-04-17 0 2.090 2.040 2.090 2.020 2.090 280,000 580,840 2.0744 1.715 1.674 1.715 1.657 1.715 341,250 1.7021 0.97%
2023-04-14 0 2.070 2.070 2.160 2.030 2.180 84,000 177,720 2.1157 1.698 1.698 1.772 1.666 1.789 102,375 1.7360 -1.43%
2023-04-13 0 2.100 2.050 2.140 2.050 2.180 188,000 395,200 2.1021 1.723 1.682 1.756 1.682 1.789 229,125 1.7248 0.48%
2023-04-12 0 2.090 2.040 2.100 1.940 2.120 244,000 490,920 2.0120 1.715 1.674 1.723 1.592 1.739 297,375 1.6508 1.95%
2023-04-11 0 2.050 2.030 2.050 1.950 2.090 380,000 782,200 2.0584 1.682 1.666 1.682 1.600 1.715 463,125 1.6890 5.13%
2023-04-06 0 1.950 1.920 1.950 1.900 2.040 256,000 498,080 1.9456 1.600 1.575 1.600 1.559 1.674 312,000 1.5964 5.98%
2023-04-04 0 1.840 1.840 2.070 1.700 2.100 2,404,000 4,675,960 1.9451 1.510 1.510 1.698 1.395 1.723 2,929,875 1.5960 8.88%
2023-04-03 0 1.690 1.650 1.690 1.630 2.440 1,816,000 3,545,800 1.9525 1.387 1.354 1.387 1.337 2.002 2,213,250 1.6021 -29.88%
2023-03-31 0 2.410 2.300 2.690 2.240 2.680 396,000 932,800 2.3556 1.977 1.887 2.207 1.838 2.199 482,625 1.9328 -10.74%
2023-03-30 0 2.700 2.600 2.710 2.560 2.820 52,000 140,840 2.7085 2.215 2.133 2.224 2.101 2.314 63,375 2.2223 -4.59%
2023-03-29 0 2.830 2.570 2.840 2.840 2.850 24,000 68,240 2.8433 2.322 2.109 2.330 2.330 2.338 29,250 2.3330 -0.35%
2023-03-28 0 2.840 2.830 3.000 2.800 3.110 32,000 91,760 2.8675 2.330 2.322 2.462 2.297 2.552 39,000 2.3528 1.79%
2023-03-27 0 2.790 2.740 2.890 2.790 3.130 24,000 68,520 2.8550 2.289 2.248 2.371 2.289 2.568 29,250 2.3426 -3.46%
2023-03-24 0 2.890 2.750 2.900 2.890 3.070 60,000 179,680 2.9947 2.371 2.256 2.379 2.371 2.519 73,125 2.4572 -5.56%
2023-03-23 0 3.060 3.050 3.110 3.040 3.130 64,000 196,280 3.0669 2.511 2.503 2.552 2.494 2.568 78,000 2.5164 0.99%
2023-03-22 0 3.030 2.920 3.030 2.630 3.040 180,000 532,000 2.9556 2.486 2.396 2.486 2.158 2.494 219,375 2.4251 6.32%
2023-03-21 0 2.850 2.680 2.850 2.350 2.870 224,000 599,440 2.6761 2.338 2.199 2.338 1.928 2.355 273,000 2.1958 20.76%
2023-03-20 0 2.360 2.330 2.360 2.330 2.410 196,000 464,240 2.3686 1.936 1.912 1.936 1.912 1.977 238,875 1.9434 0.00%
2023-03-17 0 2.360 2.280 2.360 2.300 2.360 192,000 449,280 2.3400 1.936 1.871 1.936 1.887 1.936 234,000 1.9200 1.29%
2023-03-16 0 2.330 2.220 2.350 2.220 2.330 124,000 285,440 2.3019 1.912 1.822 1.928 1.822 1.912 151,125 1.8888 -2.92%
2023-03-15 0 2.400 2.200 2.400 2.250 2.400 24,000 54,600 2.2750 1.969 1.805 1.969 1.846 1.969 29,250 1.8667 -2.83%
2023-03-14 0 2.470 2.350 2.470 - - 0 0 - 2.027 1.928 2.027 - - 0 - -1.20%
2023-03-13 0 2.500 2.320 2.500 2.210 2.500 100,000 227,240 2.2724 2.051 1.904 2.051 1.813 2.051 121,875 1.8645 -0.40%
2023-03-10 0 2.510 2.340 2.630 2.310 2.670 24,000 60,760 2.5317 2.059 1.920 2.158 1.895 2.191 29,250 2.0773 -3.09%
2023-03-09 0 2.590 2.510 2.600 - - 0 0 - 2.125 2.059 2.133 - - 0 - 0.00%
2023-03-08 0 2.590 2.310 2.600 2.600 2.680 128,000 342,400 2.6750 2.125 1.895 2.133 2.133 2.199 156,000 2.1949 -3.00%
2023-03-07 0 2.670 2.670 - 2.670 2.670 8,000 21,360 2.6700 2.191 2.191 - 2.191 2.191 9,750 2.1908 0.00%
2023-03-06 0 2.670 - 2.680 2.600 2.690 32,000 85,480 2.6713 2.191 - 2.199 2.133 2.207 39,000 2.1918 -0.37%
2023-03-03 0 2.680 2.630 2.800 2.630 2.750 24,000 64,160 2.6733 2.199 2.158 2.297 2.158 2.256 29,250 2.1935 0.75%
2023-03-02 0 2.660 2.660 2.840 2.620 2.840 36,000 99,720 2.7700 2.183 2.183 2.330 2.150 2.330 43,875 2.2728 -5.67%
2023-03-01 0 2.820 2.820 2.920 2.650 3.010 120,000 342,040 2.8503 2.314 2.314 2.396 2.174 2.470 146,250 2.3387 7.22%
2023-02-28 0 2.630 2.480 2.680 2.380 2.640 132,000 331,320 2.5100 2.158 2.035 2.199 1.953 2.166 160,875 2.0595 6.05%
2023-02-27 0 2.480 2.480 2.570 2.280 2.480 80,000 190,680 2.3835 2.035 2.035 2.109 1.871 2.035 97,500 1.9557 1.22%
2023-02-24 0 2.450 2.360 2.450 2.350 2.460 180,000 430,120 2.3896 2.010 1.936 2.010 1.928 2.018 219,375 1.9607 0.00%
2023-02-23 0 2.450 2.430 2.450 2.410 2.500 136,000 335,360 2.4659 2.010 1.994 2.010 1.977 2.051 165,750 2.0233 -5.77%
2023-02-22 0 2.600 2.430 2.600 2.590 2.700 48,000 124,840 2.6008 2.133 1.994 2.133 2.125 2.215 58,500 2.1340 -7.14%
2023-02-21 0 2.800 2.750 2.830 2.700 2.900 236,000 647,040 2.7417 2.297 2.256 2.322 2.215 2.379 287,625 2.2496 2.19%
2023-02-20 0 2.740 2.720 2.860 2.700 3.200 364,000 1,066,200 2.9291 2.248 2.232 2.347 2.215 2.626 443,625 2.4034 -14.64%
2023-02-17 0 3.210 3.100 3.210 3.220 3.320 48,000 156,000 3.2500 2.634 2.544 2.634 2.642 2.724 58,500 2.6667 -1.23%
2023-02-16 0 3.250 3.250 3.370 3.090 3.620 516,000 1,783,400 3.4562 2.667 2.667 2.765 2.535 2.970 628,875 2.8359 -3.85%
2023-02-15 0 3.380 3.380 3.450 3.330 3.450 216,000 737,240 3.4131 2.773 2.773 2.831 2.732 2.831 263,250 2.8005 1.50%
2023-02-14 0 3.330 3.330 3.480 3.200 3.490 204,000 668,120 3.2751 2.732 2.732 2.855 2.626 2.864 248,625 2.6873 4.06%
2023-02-13 0 3.200 3.200 3.340 3.200 3.340 140,000 459,680 3.2834 2.626 2.626 2.741 2.626 2.741 170,625 2.6941 -4.48%
2023-02-10 0 3.350 3.350 3.420 3.310 3.450 148,000 498,400 3.3676 2.749 2.749 2.806 2.716 2.831 180,375 2.7631 -1.18%
2023-02-09 0 3.390 3.390 3.410 3.380 3.450 260,000 884,880 3.4034 2.782 2.782 2.798 2.773 2.831 316,875 2.7925 3.99%
2023-02-08 0 3.260 3.210 3.290 3.200 3.300 148,000 479,840 3.2422 2.675 2.634 2.699 2.626 2.708 180,375 2.6602 -0.91%
2023-02-07 0 3.290 3.270 3.290 3.110 3.340 308,000 1,004,200 3.2604 2.699 2.683 2.699 2.552 2.741 375,375 2.6752 6.47%
2023-02-06 0 3.090 3.090 3.220 3.070 3.260 356,000 1,138,800 3.1989 2.535 2.535 2.642 2.519 2.675 433,875 2.6247 -4.04%
2023-02-03 0 3.220 3.070 3.320 3.010 3.280 216,000 664,080 3.0744 2.642 2.519 2.724 2.470 2.691 263,250 2.5226 3.21%
2023-02-02 0 3.120 3.020 3.120 3.120 3.330 248,000 784,520 3.1634 2.560 2.478 2.560 2.560 2.732 302,250 2.5956 -2.19%
2023-02-01 0 3.190 3.190 3.270 2.960 3.340 604,000 1,894,440 3.1365 2.617 2.617 2.683 2.429 2.741 736,125 2.5735 7.77%
2023-01-31 0 2.960 2.940 2.960 2.960 3.170 152,000 458,560 3.0168 2.429 2.412 2.429 2.429 2.601 185,250 2.4754 -6.62%
2023-01-30 0 3.170 3.100 3.250 3.010 3.370 68,000 213,360 3.1376 2.601 2.544 2.667 2.470 2.765 82,875 2.5745 -1.25%
2023-01-27 0 3.210 3.210 3.280 3.210 3.440 60,000 201,160 3.3527 2.634 2.634 2.691 2.634 2.823 73,125 2.7509 -4.46%
2023-01-26 0 3.360 3.230 3.400 3.000 3.440 472,000 1,522,680 3.2260 2.757 2.650 2.790 2.462 2.823 575,250 2.6470 12.00%
2023-01-20 0 3.000 2.920 3.090 2.760 3.030 208,000 609,440 2.9300 2.462 2.396 2.535 2.265 2.486 253,500 2.4041 7.91%
2023-01-19 0 2.780 2.800 2.990 2.760 3.130 1,708,000 4,805,000 2.8132 2.281 2.297 2.453 2.265 2.568 2,081,625 2.3083 -11.18%
2023-01-18 0 3.130 3.130 3.240 2.900 3.500 1,256,000 3,987,920 3.1751 2.568 2.568 2.658 2.379 2.872 1,530,750 2.6052 15.93%
2023-01-17 0 2.700 2.730 2.750 2.010 2.880 2,152,000 5,566,280 2.5866 2.215 2.240 2.256 1.649 2.363 2,622,750 2.1223 34.33%
2023-01-16 0 2.010 2.000 2.010 2.010 2.990 3,232,000 8,087,720 2.5024 1.649 1.641 1.649 1.649 2.453 3,939,000 2.0532 -24.15%
2023-01-13 0 2.650 2.570 2.680 2.500 3.800 2,272,000 6,461,720 2.8441 2.174 2.109 2.199 2.051 3.118 2,769,000 2.3336 -7.99%
2023-01-12 0 2.880 2.870 3.040 2.850 3.500 2,128,000 6,543,640 3.0750 2.363 2.355 2.494 2.338 2.872 2,593,500 2.5231 -12.73%
2023-01-11 0 3.300 3.160 3.800 3.120 3.940 1,180,000 4,040,760 3.4244 2.708 2.593 3.118 2.560 3.233 1,438,125 2.8097 -15.60%
2023-01-10 0 3.910 3.830 4.010 3.750 4.270 476,000 1,875,240 3.9396 3.208 3.143 3.290 3.077 3.504 580,125 3.2325 10.76%
2023-01-09 0 3.530 3.510 3.620 3.500 3.840 924,000 3,403,160 3.6831 2.896 2.880 2.970 2.872 3.151 1,126,125 3.0220 -7.59%
2023-01-06 0 3.820 3.780 3.900 3.780 4.460 496,000 1,972,720 3.9773 3.134 3.102 3.200 3.102 3.659 604,500 3.2634 -14.73%
2023-01-05 0 4.480 4.480 4.500 4.350 4.500 120,000 538,120 4.4843 3.676 3.676 3.692 3.569 3.692 146,250 3.6795 -0.44%
2023-01-04 0 4.500 4.300 4.500 4.300 5.000 364,000 1,674,320 4.5998 3.692 3.528 3.692 3.528 4.103 443,625 3.7742 -10.00%
2023-01-03 0 5.000 - 5.200 5.000 5.700 144,000 757,040 5.2572 4.103 - 4.267 4.103 4.677 175,500 4.3136 -12.28%
2022-12-30 0 5.700 5.580 5.770 5.490 5.900 792,000 4,488,200 5.6669 4.677 4.578 4.734 4.505 4.841 965,250 4.6498 5.17%
2022-12-29 0 5.420 5.410 5.420 4.990 5.710 284,000 1,528,240 5.3811 4.447 4.439 4.447 4.094 4.685 346,125 4.4153 8.62%
2022-12-28 0 4.990 4.990 5.220 4.120 5.230 270,000 1,267,980 4.6962 4.094 4.094 4.283 3.381 4.291 329,062 3.8533 19.66%
2022-12-23 0 4.170 4.150 4.240 4.170 4.500 456,000 1,918,120 4.2064 3.422 3.405 3.479 3.422 3.692 555,750 3.4514 -5.23%
2022-12-22 0 4.400 4.400 4.570 4.390 4.520 340,000 1,518,000 4.4647 3.610 3.610 3.750 3.602 3.709 414,375 3.6633 -1.35%
2022-12-21 0 4.460 4.450 4.600 4.400 4.510 360,000 1,605,400 4.4594 3.659 3.651 3.774 3.610 3.701 438,750 3.6590 -1.11%
2022-12-20 0 4.510 4.510 4.610 4.370 4.790 388,000 1,754,680 4.5224 3.701 3.701 3.783 3.586 3.930 472,875 3.7107 0.00%
2022-12-19 0 4.510 4.510 4.750 4.400 5.350 256,000 1,245,960 4.8670 3.701 3.701 3.897 3.610 4.390 312,000 3.9935 -14.91%
2022-12-16 0 5.300 5.150 5.300 5.090 5.310 133,000 700,150 5.2643 4.349 4.226 4.349 4.176 4.357 162,094 4.3194 -3.46%
2022-12-15 0 5.490 5.280 5.540 5.490 5.710 424,000 2,370,120 5.5899 4.505 4.332 4.546 4.505 4.685 516,750 4.5866 -3.85%
2022-12-14 0 5.710 5.620 5.700 5.560 5.910 564,000 3,215,600 5.7014 4.685 4.611 4.677 4.562 4.849 687,375 4.6781 -3.38%
2022-12-13 0 5.910 5.800 5.980 5.510 5.980 72,000 425,760 5.9133 4.849 4.759 4.907 4.521 4.907 87,750 4.8520 -1.17%
2022-12-12 0 5.980 5.960 6.100 5.940 6.350 248,000 1,487,080 5.9963 4.907 4.890 5.005 4.874 5.210 302,250 4.9200 -0.17%
2022-12-09 0 5.990 5.980 6.030 5.950 6.060 92,000 552,160 6.0017 4.915 4.907 4.948 4.882 4.972 112,125 4.9245 -1.16%
2022-12-08 0 6.060 6.010 6.060 5.990 6.180 360,000 2,170,560 6.0293 4.972 4.931 4.972 4.915 5.071 438,750 4.9471 -0.16%
2022-12-07 0 6.070 5.990 6.070 5.980 6.190 512,000 3,085,400 6.0262 4.981 4.915 4.981 4.907 5.079 624,000 4.9446 1.17%
2022-12-06 0 6.000 5.980 6.050 5.900 6.290 536,000 3,264,680 6.0908 4.923 4.907 4.964 4.841 5.161 653,250 4.9976 1.87%
2022-12-05 0 5.890 5.890 5.900 5.500 6.380 596,000 3,562,520 5.9774 4.833 4.833 4.841 4.513 5.235 726,375 4.9045 -5.00%
2022-12-02 0 6.200 6.030 6.200 6.020 6.250 444,000 2,704,080 6.0903 5.087 4.948 5.087 4.939 5.128 541,125 4.9971 2.99%
2022-12-01 0 6.020 5.920 6.020 5.580 6.260 564,000 3,301,960 5.8545 4.939 4.857 4.939 4.578 5.136 687,375 4.8037 6.74%
2022-11-30 0 5.640 5.550 5.700 5.220 6.380 752,000 4,421,600 5.8798 4.628 4.554 4.677 4.283 5.235 916,500 4.8244 -4.89%
2022-11-29 0 5.930 5.950 6.050 5.280 6.270 1,556,000 9,236,320 5.9359 4.866 4.882 4.964 4.332 5.145 1,896,375 4.8705 18.13%
2022-11-28 0 5.020 5.020 5.080 4.450 5.020 748,000 3,635,960 4.8609 4.119 4.119 4.168 3.651 4.119 911,625 3.9884 12.30%
2022-11-25 0 4.470 4.470 - 4.060 4.450 596,000 2,507,360 4.2070 3.668 3.668 - 3.331 3.651 726,375 3.4519 9.56%
2022-11-24 0 4.080 4.070 4.170 4.010 4.180 328,000 1,348,080 4.1100 3.348 3.339 3.422 3.290 3.430 399,750 3.3723 2.00%
2022-11-23 0 4.000 3.930 4.070 3.860 4.070 252,000 990,840 3.9319 3.282 3.225 3.339 3.167 3.339 307,125 3.2262 -2.44%
2022-11-22 0 4.100 4.010 4.100 4.070 4.100 344,000 1,407,960 4.0929 3.364 3.290 3.364 3.339 3.364 419,250 3.3583 2.50%
2022-11-21 0 4.000 3.880 4.040 3.860 4.000 92,000 366,200 3.9804 3.282 3.184 3.315 3.167 3.282 112,125 3.2660 1.01%
2022-11-18 0 3.960 3.960 4.060 3.910 4.100 296,000 1,187,240 4.0109 3.249 3.249 3.331 3.208 3.364 360,750 3.2910 3.66%
2022-11-17 0 3.820 3.820 3.910 3.700 3.910 184,000 710,200 3.8598 3.134 3.134 3.208 3.036 3.208 224,250 3.1670 3.52%
2022-11-16 0 3.690 3.390 3.700 3.690 3.700 8,000 29,560 3.6950 3.028 2.782 3.036 3.028 3.036 9,750 3.0318 -0.54%
2022-11-15 0 3.710 3.380 3.850 - - 0 0 - 3.044 2.773 3.159 - - 0 - 0.00%
2022-11-14 0 3.710 3.710 3.770 3.710 3.710 44,000 163,200 3.7091 3.044 3.044 3.093 3.044 3.044 53,625 3.0434 -1.59%
2022-11-11 0 3.770 3.710 3.950 3.770 3.770 8,000 30,160 3.7700 3.093 3.044 3.241 3.093 3.093 9,750 3.0933 0.00%
2022-11-10 0 3.770 3.760 3.900 3.660 3.850 160,000 608,360 3.8023 3.093 3.085 3.200 3.003 3.159 195,000 3.1198 0.53%
2022-11-09 0 3.750 3.550 3.790 3.520 3.990 400,000 1,522,320 3.8058 3.077 2.913 3.110 2.888 3.274 487,500 3.1227 -1.32%
2022-11-08 0 3.800 3.800 3.980 3.800 4.000 504,000 1,969,000 3.9067 3.118 3.118 3.266 3.118 3.282 614,250 3.2055 0.00%
2022-11-07 0 3.800 3.610 3.850 3.780 3.860 144,000 549,600 3.8167 3.118 2.962 3.159 3.102 3.167 175,500 3.1316 0.00%
2022-11-04 0 3.800 3.660 3.800 3.660 3.820 204,000 758,920 3.7202 3.118 3.003 3.118 3.003 3.134 248,625 3.0525 0.00%
2022-11-03 0 3.800 3.800 3.900 3.710 3.800 80,000 303,200 3.7900 3.118 3.118 3.200 3.044 3.118 97,500 3.1097 0.53%
2022-11-02 0 3.780 3.480 3.780 3.460 3.800 184,000 664,000 3.6087 3.102 2.855 3.102 2.839 3.118 224,250 2.9610 2.16%
2022-11-01 0 3.700 - 3.800 3.700 3.720 192,000 712,080 3.7088 3.036 - 3.118 3.036 3.052 234,000 3.0431 0.00%
2022-10-31 0 3.700 3.300 3.980 3.700 3.730 88,000 327,480 3.7214 3.036 2.708 3.266 3.036 3.061 107,250 3.0534 0.00%
2022-10-28 0 3.700 3.620 3.800 3.680 3.950 536,000 2,019,080 3.7669 3.036 2.970 3.118 3.019 3.241 653,250 3.0908 -2.12%
2022-10-27 0 3.780 3.770 3.780 3.680 4.000 252,000 956,600 3.7960 3.102 3.093 3.102 3.019 3.282 307,125 3.1147 -0.53%
2022-10-26 0 3.800 3.740 3.830 3.550 3.850 292,000 1,109,560 3.7999 3.118 3.069 3.143 2.913 3.159 355,875 3.1178 7.04%
2022-10-25 0 3.550 3.500 3.650 3.500 3.690 144,000 523,440 3.6350 2.913 2.872 2.995 2.872 3.028 175,500 2.9826 1.43%
2022-10-24 0 3.500 3.490 3.900 3.330 3.530 100,000 348,840 3.4884 2.872 2.864 3.200 2.732 2.896 121,875 2.8623 0.29%
2022-10-21 0 3.490 3.470 3.480 3.380 3.590 128,000 450,840 3.5222 2.864 2.847 2.855 2.773 2.946 156,000 2.8900 1.16%
2022-10-20 0 3.450 3.450 3.620 3.420 3.620 340,000 1,197,680 3.5226 2.831 2.831 2.970 2.806 2.970 414,375 2.8903 1.47%
2022-10-19 0 3.400 3.400 3.570 3.300 3.550 380,000 1,291,680 3.3992 2.790 2.790 2.929 2.708 2.913 463,125 2.7891 5.92%
2022-10-18 0 3.210 3.210 3.220 3.210 3.600 364,000 1,194,080 3.2804 2.634 2.634 2.642 2.634 2.954 443,625 2.6916 -0.31%
2022-10-17 0 3.220 3.220 3.230 3.220 3.480 752,000 2,469,000 3.2832 2.642 2.642 2.650 2.642 2.855 916,500 2.6939 -3.01%
2022-10-14 0 3.320 3.310 3.360 3.320 3.610 592,000 2,026,280 3.4228 2.724 2.716 2.757 2.724 2.962 721,500 2.8084 -1.78%
2022-10-13 0 3.380 3.380 3.400 3.210 4.000 1,068,000 3,888,960 3.6413 2.773 2.773 2.790 2.634 3.282 1,301,625 2.9878 -4.79%
2022-10-12 0 3.550 3.390 3.550 3.470 4.000 1,220,000 4,535,400 3.7175 2.913 2.782 2.913 2.847 3.282 1,486,875 3.0503 -2.74%
2022-10-11 0 3.650 3.640 3.930 3.280 3.670 476,000 1,681,600 3.5328 2.995 2.987 3.225 2.691 3.011 580,125 2.8987 10.61%
2022-10-10 0 3.300 3.200 3.310 3.200 3.310 188,000 610,120 3.2453 2.708 2.626 2.716 2.626 2.716 229,125 2.6628 3.12%
2022-10-07 0 3.200 3.110 3.210 3.120 3.200 132,000 421,160 3.1906 2.626 2.552 2.634 2.560 2.626 160,875 2.6179 0.63%
2022-10-06 0 3.180 3.110 3.190 3.120 3.210 152,000 485,520 3.1942 2.609 2.552 2.617 2.560 2.634 185,250 2.6209 0.32%
2022-10-05 0 3.170 3.100 3.180 3.130 3.180 108,000 342,120 3.1678 2.601 2.544 2.609 2.568 2.609 131,625 2.5992 -0.63%
2022-10-03 0 3.190 3.140 3.200 3.130 3.210 112,000 355,880 3.1775 2.617 2.576 2.626 2.568 2.634 136,500 2.6072 -0.62%
2022-09-30 0 3.210 3.150 3.240 3.130 3.220 100,000 317,840 3.1784 2.634 2.585 2.658 2.568 2.642 121,875 2.6079 -0.31%
2022-09-29 0 3.220 3.100 3.230 3.140 3.230 132,000 422,080 3.1976 2.642 2.544 2.650 2.576 2.650 160,875 2.6237 -0.31%
2022-09-28 0 3.230 3.200 3.240 3.200 3.240 148,000 477,040 3.2232 2.650 2.626 2.658 2.626 2.658 180,375 2.6447 -0.31%
2022-09-27 0 3.240 3.230 3.240 3.210 3.240 160,000 517,880 3.2368 2.658 2.650 2.658 2.634 2.658 195,000 2.6558 0.00%
2022-09-26 0 3.240 3.200 3.250 3.180 3.290 748,000 2,404,640 3.2148 2.658 2.626 2.667 2.609 2.699 911,625 2.6378 -1.22%
2022-09-23 0 3.280 3.140 3.280 3.200 3.330 300,000 982,520 3.2751 2.691 2.576 2.691 2.626 2.732 365,625 2.6872 2.18%
2022-09-22 0 3.210 3.180 3.230 3.150 3.320 160,000 515,960 3.2248 2.634 2.609 2.650 2.585 2.724 195,000 2.6459 -3.02%
2022-09-21 0 3.310 3.310 3.400 3.250 3.320 332,000 1,094,400 3.2964 2.716 2.716 2.790 2.667 2.724 404,625 2.7047 0.30%
2022-09-20 0 3.300 3.300 3.380 3.150 3.300 1,316,000 4,288,080 3.2584 2.708 2.708 2.773 2.585 2.708 1,603,875 2.6736 4.43%
2022-09-19 0 3.160 3.150 3.160 3.060 3.160 144,000 452,360 3.1414 2.593 2.585 2.593 2.511 2.593 175,500 2.5775 0.64%
2022-09-16 0 3.140 3.090 3.150 3.100 3.160 112,000 352,360 3.1461 2.576 2.535 2.585 2.544 2.593 136,500 2.5814 -0.95%
2022-09-15 0 3.170 3.150 3.170 3.080 3.390 320,000 1,030,680 3.2209 2.601 2.585 2.601 2.527 2.782 390,000 2.6428 -6.76%
2022-09-14 0 3.400 3.400 3.480 3.050 3.500 264,000 860,200 3.2583 2.790 2.790 2.855 2.503 2.872 321,750 2.6735 8.97%
2022-09-13 0 3.120 3.050 3.140 3.060 3.140 156,000 487,400 3.1244 2.560 2.503 2.576 2.511 2.576 190,125 2.5636 1.30%
2022-09-09 0 3.080 3.020 3.100 3.020 3.170 224,000 690,400 3.0821 2.527 2.478 2.544 2.478 2.601 273,000 2.5289 -1.60%
2022-09-08 0 3.130 3.100 3.130 3.130 3.180 228,000 718,680 3.1521 2.568 2.544 2.568 2.568 2.609 277,875 2.5863 -1.26%
2022-09-07 0 3.170 3.100 3.180 3.130 3.180 108,000 342,280 3.1693 2.601 2.544 2.609 2.568 2.609 131,625 2.6004 -0.31%
2022-09-06 0 3.180 3.150 3.180 3.150 3.200 180,000 569,760 3.1653 2.609 2.585 2.609 2.585 2.626 219,375 2.5972 0.32%
2022-09-05 0 3.170 3.130 3.180 3.130 3.220 200,000 632,120 3.1606 2.601 2.568 2.609 2.568 2.642 243,750 2.5933 -2.46%
2022-09-02 0 3.250 3.190 3.260 3.150 3.420 312,000 1,023,000 3.2788 2.667 2.617 2.675 2.585 2.806 380,250 2.6903 -4.69%
2022-09-01 0 3.410 3.300 3.410 3.160 3.500 172,000 590,320 3.4321 2.798 2.708 2.798 2.593 2.872 209,625 2.8161 8.25%
2022-08-31 0 3.150 3.150 3.160 3.150 3.260 112,000 357,000 3.1875 2.585 2.585 2.593 2.585 2.675 136,500 2.6154 -1.25%
2022-08-30 0 3.190 3.150 3.200 3.190 3.330 116,000 374,720 3.2303 2.617 2.585 2.626 2.617 2.732 141,375 2.6505 -4.49%
2022-08-29 0 3.340 3.230 3.320 3.200 3.480 104,000 347,440 3.3408 2.741 2.650 2.724 2.626 2.855 126,750 2.7411 -2.05%
2022-08-26 0 3.410 3.390 3.440 3.390 3.460 312,000 1,063,680 3.4092 2.798 2.782 2.823 2.782 2.839 380,250 2.7973 0.59%
2022-08-25 0 3.390 3.200 3.400 3.260 3.440 112,000 367,280 3.2793 2.782 2.626 2.790 2.675 2.823 136,500 2.6907 -1.45%
2022-08-24 0 3.440 3.300 3.450 3.440 3.590 136,000 483,720 3.5568 2.823 2.708 2.831 2.823 2.946 165,750 2.9184 -4.18%
2022-08-23 0 3.590 3.580 3.640 3.510 3.600 288,000 1,029,520 3.5747 2.946 2.937 2.987 2.880 2.954 351,000 2.9331 2.28%
2022-08-22 0 3.510 3.420 3.680 3.410 3.510 192,000 667,600 3.4771 2.880 2.806 3.019 2.798 2.880 234,000 2.8530 2.03%
2022-08-19 0 3.440 3.410 3.440 3.390 3.580 596,000 2,053,280 3.4451 2.823 2.798 2.823 2.782 2.937 726,375 2.8267 -0.29%
2022-08-18 0 3.450 3.350 3.480 3.200 3.510 304,000 1,025,400 3.3730 2.831 2.749 2.855 2.626 2.880 370,500 2.7676 0.88%
2022-08-17 0 3.420 3.390 3.480 3.360 3.480 668,000 2,280,920 3.4146 2.806 2.782 2.855 2.757 2.855 814,125 2.8017 5.23%
2022-08-16 0 3.250 3.190 3.530 3.010 3.260 236,000 751,600 3.1847 2.667 2.617 2.896 2.470 2.675 287,625 2.6131 1.56%
2022-08-15 0 3.200 3.170 3.360 3.200 3.360 300,000 982,600 3.2753 2.626 2.601 2.757 2.626 2.757 365,625 2.6875 -4.76%
2022-08-12 0 3.360 3.360 3.470 3.150 3.360 272,000 882,200 3.2434 2.757 2.757 2.847 2.585 2.757 331,500 2.6612 6.67%
2022-08-11 0 3.150 3.100 3.460 3.030 3.200 256,000 802,000 3.1328 2.585 2.544 2.839 2.486 2.626 312,000 2.5705 2.27%
2022-08-10 0 3.080 3.080 3.180 3.080 3.220 212,000 660,600 3.1160 2.527 2.527 2.609 2.527 2.642 258,375 2.5567 -3.14%
2022-08-09 0 3.180 3.010 3.290 3.180 3.340 304,000 997,200 3.2803 2.609 2.470 2.699 2.609 2.741 370,500 2.6915 -3.64%
2022-08-08 0 3.300 3.260 3.480 3.180 3.500 288,000 965,760 3.3533 2.708 2.675 2.855 2.609 2.872 351,000 2.7515 -8.33%
2022-08-05 0 3.600 3.100 3.840 3.400 3.600 152,000 520,480 3.4242 2.954 2.544 3.151 2.790 2.954 185,250 2.8096 3.45%
2022-08-04 0 3.480 3.430 3.600 3.340 3.490 324,000 1,107,680 3.4188 2.855 2.814 2.954 2.741 2.864 394,875 2.8051 4.19%
2022-08-03 0 3.340 3.160 3.600 3.250 3.420 304,000 1,026,280 3.3759 2.741 2.593 2.954 2.667 2.806 370,500 2.7700 -0.30%
2022-08-02 0 3.350 3.350 3.400 3.150 3.450 284,000 955,160 3.3632 2.749 2.749 2.790 2.585 2.831 346,125 2.7596 -4.29%
2022-08-01 0 3.500 3.480 3.530 3.410 3.530 316,000 1,102,120 3.4877 2.872 2.855 2.896 2.798 2.896 385,125 2.8617 -2.78%
2022-07-29 0 3.600 3.600 3.740 3.590 3.750 220,000 809,320 3.6787 2.954 2.954 3.069 2.946 3.077 268,125 3.0184 -2.96%
2022-07-28 0 3.710 3.710 3.960 3.590 4.190 556,000 2,077,760 3.7370 3.044 3.044 3.249 2.946 3.438 677,625 3.0662 -0.27%
2022-07-27 0 3.720 3.700 3.880 3.600 3.800 276,000 1,027,200 3.7217 3.052 3.036 3.184 2.954 3.118 336,375 3.0537 -2.11%
2022-07-26 0 3.800 3.760 3.860 3.690 3.860 356,000 1,345,960 3.7808 3.118 3.085 3.167 3.028 3.167 433,875 3.1022 -0.78%
2022-07-25 0 3.830 3.750 3.840 3.720 3.910 304,000 1,170,440 3.8501 3.143 3.077 3.151 3.052 3.208 370,500 3.1591 -2.05%
2022-07-22 0 3.910 3.870 3.930 3.690 3.950 792,000 3,002,560 3.7911 3.208 3.175 3.225 3.028 3.241 965,250 3.1107 5.96%
2022-07-21 0 3.690 3.500 3.780 3.690 3.750 392,000 1,449,680 3.6982 3.028 2.872 3.102 3.028 3.077 477,750 3.0344 0.00%
2022-07-20 0 3.690 3.600 3.740 3.550 3.740 340,000 1,265,280 3.7214 3.028 2.954 3.069 2.913 3.069 414,375 3.0535 2.79%
2022-07-19 0 3.590 3.400 3.590 3.220 3.690 288,000 1,008,200 3.5007 2.946 2.790 2.946 2.642 3.028 351,000 2.8724 11.84%
2022-07-18 0 3.210 3.200 3.600 3.150 3.690 348,000 1,206,520 3.4670 2.634 2.626 2.954 2.585 3.028 424,125 2.8447 -13.01%
2022-07-15 0 3.690 3.690 3.740 3.690 3.800 272,000 1,017,320 3.7401 3.028 3.028 3.069 3.028 3.118 331,500 3.0688 -1.60%
2022-07-14 0 3.750 3.750 3.800 3.660 3.830 272,000 1,021,560 3.7557 3.077 3.077 3.118 3.003 3.143 331,500 3.0816 -2.09%
2022-07-13 0 3.830 3.700 3.920 3.340 3.800 648,000 2,368,680 3.6554 3.143 3.036 3.216 2.741 3.118 789,750 2.9993 15.02%
2022-07-12 0 3.330 3.330 3.500 3.190 3.530 456,000 1,544,360 3.3868 2.732 2.732 2.872 2.617 2.896 555,750 2.7789 -5.67%
2022-07-11 0 3.530 3.500 3.550 3.500 3.730 296,000 1,068,600 3.6101 2.896 2.872 2.913 2.872 3.061 360,750 2.9622 -1.94%
2022-07-08 0 3.600 3.400 3.600 3.120 3.680 232,000 803,320 3.4626 2.954 2.790 2.954 2.560 3.019 282,750 2.8411 15.02%
2022-07-07 0 3.130 3.120 - 3.060 3.140 32,000 100,040 3.1263 2.568 2.560 - 2.511 2.576 39,000 2.5651 -1.26%
2022-07-06 0 3.170 3.140 3.180 3.000 3.180 444,000 1,367,440 3.0798 2.601 2.576 2.609 2.462 2.609 541,125 2.5270 5.67%
2022-07-05 0 3.000 3.000 3.080 2.670 3.000 804,000 2,251,600 2.8005 2.462 2.462 2.527 2.191 2.462 979,875 2.2978 12.36%
2022-07-04 0 2.670 2.670 2.700 2.610 2.710 1,160,000 3,092,400 2.6659 2.191 2.191 2.215 2.142 2.224 1,413,750 2.1874 1.14%
2022-06-30 0 2.640 2.610 2.650 2.600 2.720 1,300,000 3,424,960 2.6346 2.166 2.142 2.174 2.133 2.232 1,584,375 2.1617 -2.94%
2022-06-29 0 2.720 2.650 2.720 2.700 2.760 1,344,000 3,672,760 2.7327 2.232 2.174 2.232 2.215 2.265 1,638,000 2.2422 -1.09%
2022-06-28 0 2.750 2.750 2.800 2.620 2.810 1,152,000 3,113,960 2.7031 2.256 2.256 2.297 2.150 2.306 1,404,000 2.2179 5.36%
2022-06-27 0 2.610 2.580 2.620 2.540 2.620 1,024,000 2,642,840 2.5809 2.142 2.117 2.150 2.084 2.150 1,248,000 2.1177 0.00%
2022-06-24 0 2.610 2.560 2.610 2.590 2.660 812,000 2,139,040 2.6343 2.142 2.101 2.142 2.125 2.183 989,625 2.1615 -0.76%
2022-06-23 0 2.630 2.590 2.640 2.630 2.650 1,400,000 3,693,560 2.6383 2.158 2.125 2.166 2.158 2.174 1,706,250 2.1647 0.00%
2022-06-22 0 2.630 2.610 2.650 2.610 2.670 1,384,000 3,675,840 2.6560 2.158 2.142 2.174 2.142 2.191 1,686,750 2.1792 -2.23%
2022-06-21 0 2.690 2.660 2.690 2.660 2.690 1,624,000 4,351,520 2.6795 2.207 2.183 2.207 2.183 2.207 1,979,250 2.1986 -0.74%
2022-06-20 0 2.710 2.680 2.710 2.650 2.750 1,208,000 3,297,240 2.7295 2.224 2.199 2.224 2.174 2.256 1,472,250 2.2396 0.37%
2022-06-17 0 2.700 2.650 2.710 2.650 2.700 1,376,000 3,684,800 2.6779 2.215 2.174 2.224 2.174 2.215 1,677,000 2.1973 -1.10%
2022-06-16 0 2.730 2.620 2.730 2.610 2.780 1,116,000 3,058,960 2.7410 2.240 2.150 2.240 2.142 2.281 1,360,125 2.2490 1.49%
2022-06-15 0 2.690 2.650 2.700 2.650 2.860 1,244,000 3,389,840 2.7250 2.207 2.174 2.215 2.174 2.347 1,516,125 2.2359 -1.10%
2022-06-14 0 2.720 2.700 2.740 2.660 2.760 1,200,000 3,273,240 2.7277 2.232 2.215 2.248 2.183 2.265 1,462,500 2.2381 0.37%
2022-06-13 0 2.710 2.710 2.750 2.650 2.860 1,484,000 4,139,560 2.7895 2.224 2.224 2.256 2.174 2.347 1,808,625 2.2888 -2.87%
2022-06-10 0 2.790 2.710 2.790 2.550 2.830 1,524,000 4,198,560 2.7550 2.289 2.224 2.289 2.092 2.322 1,857,375 2.2605 5.68%
2022-06-09 0 2.640 2.620 2.650 2.600 2.670 1,196,000 3,175,000 2.6547 2.166 2.150 2.174 2.133 2.191 1,457,625 2.1782 0.38%
2022-06-08 0 2.630 2.600 2.630 2.570 2.690 1,292,000 3,393,480 2.6265 2.158 2.133 2.158 2.109 2.207 1,574,625 2.1551 0.00%
2022-06-07 0 2.630 2.600 2.630 2.560 2.680 1,404,000 3,688,920 2.6274 2.158 2.133 2.158 2.101 2.199 1,711,125 2.1558 0.38%
2022-06-06 0 2.620 2.620 2.630 2.550 2.650 1,832,000 4,819,400 2.6307 2.150 2.150 2.158 2.092 2.174 2,232,750 2.1585 0.38%
2022-06-02 0 2.610 2.540 2.620 2.510 2.730 608,000 1,581,840 2.6017 2.142 2.084 2.150 2.059 2.240 741,000 2.1347 1.56%
2022-06-01 0 2.570 2.570 2.580 2.500 2.800 1,328,000 3,566,480 2.6856 2.109 2.109 2.117 2.051 2.297 1,618,500 2.2036 2.80%
2022-05-31 0 2.500 2.450 2.500 2.410 2.590 1,212,000 3,090,840 2.5502 2.051 2.010 2.051 1.977 2.125 1,477,125 2.0925 -1.96%
2022-05-30 0 2.550 2.500 2.580 2.550 2.740 1,200,000 3,115,720 2.5964 2.092 2.051 2.117 2.092 2.248 1,462,500 2.1304 -3.77%
2022-05-27 0 2.650 2.550 2.660 2.580 2.730 152,000 402,880 2.6505 2.174 2.092 2.183 2.117 2.240 185,250 2.1748 -2.21%
2022-05-26 0 2.710 2.620 2.720 2.550 2.830 1,648,000 4,514,840 2.7396 2.224 2.150 2.232 2.092 2.322 2,008,500 2.2479 0.37%
2022-05-25 0 2.700 2.670 2.700 2.700 3.070 1,324,000 3,804,040 2.8731 2.215 2.191 2.215 2.215 2.519 1,613,625 2.3574 -1.82%
2022-05-24 0 2.750 2.700 2.750 2.720 2.870 1,276,000 3,549,080 2.7814 2.256 2.215 2.256 2.232 2.355 1,555,125 2.2822 -3.51%
2022-05-23 0 2.850 2.810 2.880 2.850 2.920 1,712,000 4,976,640 2.9069 2.338 2.306 2.363 2.338 2.396 2,086,500 2.3852 -0.70%
2022-05-20 0 2.870 2.850 2.880 2.830 2.940 1,432,000 4,139,360 2.8906 2.355 2.338 2.363 2.322 2.412 1,745,250 2.3718 -1.03%
2022-05-19 0 2.900 2.810 2.940 2.790 2.940 1,016,000 2,914,960 2.8691 2.379 2.306 2.412 2.289 2.412 1,238,250 2.3541 0.00%
2022-05-18 0 2.900 2.900 2.950 2.790 3.090 1,156,000 3,457,040 2.9905 2.379 2.379 2.421 2.289 2.535 1,408,875 2.4538 -3.33%
2022-05-17 0 3.000 2.910 3.000 2.950 3.010 252,000 753,360 2.9895 2.462 2.388 2.462 2.421 2.470 307,125 2.4529 1.69%
2022-05-16 0 2.950 2.800 2.950 2.930 2.950 236,000 693,560 2.9388 2.421 2.297 2.421 2.404 2.421 287,625 2.4113 0.34%
2022-05-13 0 2.940 2.810 2.940 2.780 3.000 356,000 1,011,040 2.8400 2.412 2.306 2.412 2.281 2.462 433,875 2.3303 2.44%
2022-05-12 0 2.870 2.800 2.870 2.880 2.880 4,000 11,520 2.8800 2.355 2.297 2.355 2.363 2.363 4,875 2.3631 0.00%
2022-05-11 0 2.870 2.790 2.870 2.830 2.870 44,000 125,320 2.8482 2.355 2.289 2.355 2.322 2.355 53,625 2.3370 1.41%
2022-05-10 0 2.830 2.790 2.830 2.830 2.860 260,000 740,240 2.8471 2.322 2.289 2.322 2.322 2.347 316,875 2.3361 -1.74%
2022-05-06 0 2.880 2.790 2.880 2.880 2.880 40,000 115,200 2.8800 2.363 2.289 2.363 2.363 2.363 48,750 2.3631 0.00%
2022-05-05 0 2.880 2.790 2.880 2.880 2.880 24,000 69,120 2.8800 2.363 2.289 2.363 2.363 2.363 29,250 2.3631 0.35%
2022-05-04 0 2.870 2.780 2.880 2.860 2.880 368,000 1,055,960 2.8695 2.355 2.281 2.363 2.347 2.363 448,500 2.3544 -0.35%
2022-05-03 0 2.880 2.800 2.890 2.880 2.890 880,000 2,539,840 2.8862 2.363 2.297 2.371 2.363 2.371 1,072,500 2.3681 -1.37%
2022-04-29 0 2.920 2.880 2.910 2.800 2.920 644,000 1,853,920 2.8788 2.396 2.363 2.388 2.297 2.396 784,875 2.3621 0.34%
2022-04-28 0 2.910 2.860 2.910 2.870 2.920 564,000 1,635,840 2.9004 2.388 2.347 2.388 2.355 2.396 687,375 2.3798 0.34%
2022-04-27 0 2.900 2.780 2.900 2.810 3.050 40,000 116,240 2.9060 2.379 2.281 2.379 2.306 2.503 48,750 2.3844 0.69%
2022-04-26 0 2.880 2.820 3.000 2.880 3.060 196,000 595,440 3.0380 2.363 2.314 2.462 2.363 2.511 238,875 2.4927 -5.57%
2022-04-25 0 3.050 2.840 3.050 2.840 3.050 612,000 1,817,040 2.9690 2.503 2.330 2.503 2.330 2.503 745,875 2.4361 0.99%
2022-04-22 0 3.020 2.860 3.020 2.990 3.100 896,000 2,735,600 3.0531 2.478 2.347 2.478 2.453 2.544 1,092,000 2.5051 -0.66%
2022-04-21 0 3.040 2.900 2.980 2.950 3.060 880,000 2,662,600 3.0257 2.494 2.379 2.445 2.421 2.511 1,072,500 2.4826 3.05%
2022-04-20 0 2.950 2.820 2.950 3.050 3.050 4,000 12,200 3.0500 2.421 2.314 2.421 2.503 2.503 4,875 2.5026 0.00%
2022-04-19 0 2.950 2.780 2.950 2.900 2.950 28,000 81,560 2.9129 2.421 2.281 2.421 2.379 2.421 34,125 2.3900 0.00%
2022-04-14 0 2.950 2.770 3.000 2.950 3.000 60,000 178,000 2.9667 2.421 2.273 2.462 2.421 2.462 73,125 2.4342 -3.28%
2022-04-13 0 3.050 2.810 3.050 2.880 3.080 112,000 328,640 2.9343 2.503 2.306 2.503 2.363 2.527 136,500 2.4076 -1.61%
2022-04-12 0 3.100 2.730 3.100 - - 0 0 - 2.544 2.240 2.544 - - 0 - 0.00%
2022-04-11 0 3.100 2.700 3.100 - - 0 0 - 2.544 2.215 2.544 - - 0 - -0.64%
2022-04-08 0 3.120 - 3.120 - - 0 0 - 2.560 - 2.560 - - 0 - 0.00%
2022-04-07 0 3.120 2.650 3.120 2.900 3.120 16,000 48,520 3.0325 2.560 2.174 2.560 2.379 2.560 19,500 2.4882 9.47%
2022-04-06 0 2.850 2.650 2.840 2.850 2.850 32,000 91,200 2.8500 2.338 2.174 2.330 2.338 2.338 39,000 2.3385 1.79%
2022-04-04 0 2.800 2.650 2.940 - - 0 0 - 2.297 2.174 2.412 - - 0 - 0.00%
2022-04-01 0 2.800 2.650 2.790 - - 0 0 - 2.297 2.174 2.289 - - 0 - 0.00%
2022-03-31 0 2.800 2.750 2.770 2.770 3.100 212,000 607,360 2.8649 2.297 2.256 2.273 2.273 2.544 258,375 2.3507 -6.67%
2022-03-30 0 3.000 2.820 2.990 3.000 3.000 4,000 12,000 3.0000 2.462 2.314 2.453 2.462 2.462 4,875 2.4615 3.45%
2022-03-29 0 2.900 2.560 2.900 2.850 2.990 232,000 677,840 2.9217 2.379 2.101 2.379 2.338 2.453 282,750 2.3973 -3.33%
2022-03-28 0 3.000 2.950 3.000 3.000 3.030 24,000 72,320 3.0133 2.462 2.421 2.462 2.462 2.486 29,250 2.4725 0.33%
2022-03-25 0 2.990 2.950 3.010 - - 0 0 - 2.453 2.421 2.470 - - 0 - -0.99%
2022-03-24 0 3.020 3.000 3.030 - - 0 0 - 2.478 2.462 2.486 - - 0 - -0.33%
2022-03-23 0 3.030 2.950 3.080 3.000 3.150 136,000 419,280 3.0829 2.486 2.421 2.527 2.462 2.585 165,750 2.5296 0.66%
2022-03-22 0 3.010 3.000 3.120 3.000 3.010 208,000 624,080 3.0004 2.470 2.462 2.560 2.462 2.470 253,500 2.4619 -3.53%
2022-03-21 0 3.120 2.960 3.360 3.000 3.120 612,000 1,867,280 3.0511 2.560 2.429 2.757 2.462 2.560 745,875 2.5035 1.96%
2022-03-18 0 3.060 2.960 3.060 - - 0 0 - 2.511 2.429 2.511 - - 0 - 0.00%
2022-03-17 0 3.060 2.960 3.070 2.890 3.200 188,000 579,160 3.0806 2.511 2.429 2.519 2.371 2.626 229,125 2.5277 -2.86%
2022-03-16 0 3.150 3.060 3.170 2.950 3.200 192,000 573,360 2.9863 2.585 2.511 2.601 2.421 2.626 234,000 2.4503 3.62%
2022-03-15 0 3.040 3.040 3.350 2.980 3.200 204,000 622,880 3.0533 2.494 2.494 2.749 2.445 2.626 248,625 2.5053 -9.79%
2022-03-14 0 3.370 3.200 3.370 3.380 3.390 124,000 419,960 3.3868 2.765 2.626 2.765 2.773 2.782 151,125 2.7789 -0.88%
2022-03-11 0 3.400 3.020 3.400 2.960 3.450 412,000 1,253,200 3.0417 2.790 2.478 2.790 2.429 2.831 502,125 2.4958 10.03%
2022-03-10 0 3.090 3.000 3.090 3.020 3.170 144,000 453,680 3.1506 2.535 2.462 2.535 2.478 2.601 175,500 2.5851 -2.22%
2022-03-09 0 3.160 3.150 3.260 3.160 3.260 20,000 63,680 3.1840 2.593 2.585 2.675 2.593 2.675 24,375 2.6125 -3.07%
2022-03-08 0 3.260 3.150 3.270 3.150 3.260 36,000 116,240 3.2289 2.675 2.585 2.683 2.585 2.675 43,875 2.6493 0.31%
2022-03-07 0 3.250 3.020 3.270 3.070 3.250 24,000 75,280 3.1367 2.667 2.478 2.683 2.519 2.667 29,250 2.5737 1.56%
2022-03-04 0 3.200 3.150 3.270 - - 0 0 - 2.626 2.585 2.683 - - 0 - 0.00%
2022-03-03 0 3.200 3.150 3.200 - - 0 0 - 2.626 2.585 2.626 - - 0 - -0.93%
2022-03-02 0 3.230 1.220 3.270 3.230 3.260 16,000 52,040 3.2525 2.650 1.001 2.683 2.650 2.675 19,500 2.6687 -1.52%
2022-03-01 0 3.280 - 3.270 3.280 3.280 4,000 13,120 3.2800 2.691 - 2.683 2.691 2.691 4,875 2.6913 0.00%
2022-02-28 0 3.280 - 3.360 - - 0 0 - 2.691 - 2.757 - - 0 - 0.00%
2022-02-25 0 3.280 3.250 3.360 3.250 3.370 124,000 414,040 3.3390 2.691 2.667 2.757 2.667 2.765 151,125 2.7397 -0.61%
2022-02-24 0 3.300 3.250 3.340 3.300 3.340 60,000 198,800 3.3133 2.708 2.667 2.741 2.708 2.741 73,125 2.7186 -1.20%
2022-02-23 0 3.340 3.340 - - - 60,000 198,800 3.3133 2.741 2.741 - - - 73,125 2.7186 0.00%
2022-02-22 0 3.340 - 3.390 3.340 3.370 284,000 952,480 3.3538 2.741 - 2.782 2.741 2.765 346,125 2.7518 -0.89%
2022-02-21 0 3.370 3.370 - - - 0 0 - 2.765 2.765 - - - 0 - 0.00%
2022-02-18 0 3.370 3.320 3.420 - - 20,000 67,400 3.3700 2.765 2.724 2.806 - - 24,375 2.7651 0.00%
2022-02-17 0 3.370 3.350 3.390 3.400 3.400 8,000 27,200 3.4000 2.765 2.749 2.782 2.790 2.790 9,750 2.7897 0.60%
2022-02-16 0 3.350 3.350 - 3.370 3.370 24,000 80,640 3.3600 2.749 2.749 - 2.765 2.765 29,250 2.7569 0.00%
2022-02-15 0 3.350 3.300 3.350 3.350 3.350 20,000 67,000 3.3500 2.749 2.708 2.749 2.749 2.749 24,375 2.7487 0.00%
2022-02-14 0 3.350 3.350 3.700 - - 0 0 - 2.749 2.749 3.036 - - 0 - 0.00%
2022-02-11 0 3.350 3.350 3.500 3.350 3.390 364,000 1,232,280 3.3854 2.749 2.749 2.872 2.749 2.782 443,625 2.7778 -0.89%
2022-02-10 0 3.380 3.380 3.500 3.360 3.500 60,000 204,360 3.4060 2.773 2.773 2.872 2.757 2.872 73,125 2.7947 -1.46%
2022-02-09 0 3.430 3.430 3.590 3.320 3.600 88,000 301,800 3.4295 2.814 2.814 2.946 2.724 2.954 107,250 2.8140 -2.00%
2022-02-08 0 3.500 3.320 3.500 - - 0 0 - 2.872 2.724 2.872 - - 0 - 0.00%
2022-02-07 0 3.500 3.500 3.670 - - 0 0 - 2.872 2.872 3.011 - - 0 - 0.00%
2022-02-04 0 3.500 3.500 3.520 - - 0 0 - 2.872 2.872 2.888 - - 0 - 0.00%
2022-01-31 0 3.500 3.320 3.540 - - 0 0 - 2.872 2.724 2.905 - - 0 - 0.00%
2022-01-28 0 3.500 3.500 3.570 3.480 3.600 436,000 1,566,960 3.5939 2.872 2.872 2.929 2.855 2.954 531,375 2.9489 1.16%
2022-01-27 0 3.460 3.460 3.500 3.460 3.480 48,000 166,880 3.4767 2.839 2.839 2.872 2.839 2.855 58,500 2.8526 -0.57%
2022-01-26 0 3.480 3.480 3.550 - - 0 0 - 2.855 2.855 2.913 - - 0 - 0.00%
2022-01-25 0 3.480 3.480 3.580 3.310 3.500 52,000 179,400 3.4500 2.855 2.855 2.937 2.716 2.872 63,375 2.8308 -2.79%
2022-01-24 0 3.580 3.500 3.630 3.450 3.600 244,000 869,520 3.5636 2.937 2.872 2.978 2.831 2.954 297,375 2.9240 -0.56%
2022-01-21 0 3.600 3.500 3.640 3.600 3.680 64,000 233,320 3.6456 2.954 2.872 2.987 2.954 3.019 78,000 2.9913 -2.17%
2022-01-20 0 3.680 3.680 3.990 3.590 3.680 136,000 492,600 3.6221 3.019 3.019 3.274 2.946 3.019 165,750 2.9719 0.00%
2022-01-19 0 3.680 3.680 3.690 3.580 3.680 44,000 161,080 3.6609 3.019 3.019 3.028 2.937 3.019 53,625 3.0038 0.27%
2022-01-18 0 3.670 3.500 3.670 - - 0 0 - 3.011 2.872 3.011 - - 0 - 0.00%
2022-01-17 0 3.670 3.500 3.660 - - 0 0 - 3.011 2.872 3.003 - - 0 - -0.27%
2022-01-14 0 3.680 3.500 3.670 3.520 3.700 12,000 43,280 3.6067 3.019 2.872 3.011 2.888 3.036 14,625 2.9593 1.94%
2022-01-13 0 3.610 3.350 3.650 3.610 3.610 12,000 43,320 3.6100 2.962 2.749 2.995 2.962 2.962 14,625 2.9621 0.00%
2022-01-12 0 3.610 3.610 3.650 3.470 3.700 28,000 101,680 3.6314 2.962 2.962 2.995 2.847 3.036 34,125 2.9796 0.28%
2022-01-11 0 3.600 3.600 3.700 3.490 3.750 176,000 655,200 3.7227 2.954 2.954 3.036 2.864 3.077 214,500 3.0545 0.00%
2022-01-10 0 3.600 3.280 3.700 3.600 3.600 16,000 57,600 3.6000 2.954 2.691 3.036 2.954 2.954 19,500 2.9538 -2.96%
2022-01-07 0 3.710 3.510 3.800 3.700 3.730 40,000 148,440 3.7110 3.044 2.880 3.118 3.036 3.061 48,750 3.0449 -7.25%
2022-01-06 0 4.000 3.850 - 3.310 4.000 328,000 1,166,280 3.5557 3.282 3.159 - 2.716 3.282 399,750 2.9175 8.11%
2022-01-05 0 3.700 3.600 3.700 3.660 3.710 96,000 354,280 3.6904 3.036 2.954 3.036 3.003 3.044 117,000 3.0280 -2.63%
2022-01-04 0 3.800 3.800 4.000 3.710 3.800 92,000 345,080 3.7509 3.118 3.118 3.282 3.044 3.118 112,125 3.0776 0.00%
2022-01-03 0 3.800 3.800 3.960 3.650 3.800 172,000 646,160 3.7567 3.118 3.118 3.249 2.995 3.118 209,625 3.0825 0.00%
2021-12-31 0 3.800 3.510 3.980 - - 0 0 - 3.118 2.880 3.266 - - 0 - 0.00%
2021-12-30 0 3.800 3.800 3.930 3.700 3.800 80,000 303,600 3.7950 3.118 3.118 3.225 3.036 3.118 97,500 3.1138 0.00%
2021-12-29 0 3.800 3.700 3.800 3.700 3.800 24,000 90,800 3.7833 3.118 3.036 3.118 3.036 3.118 29,250 3.1043 -1.04%
2021-12-28 0 3.840 3.510 3.850 3.810 3.880 188,000 722,320 3.8421 3.151 2.880 3.159 3.126 3.184 229,125 3.1525 0.79%
2021-12-24 0 3.810 3.510 3.820 3.820 3.820 20,000 76,400 3.8200 3.126 2.880 3.134 3.134 3.134 24,375 3.1344 0.79%
2021-12-23 0 3.780 3.660 3.790 3.660 3.800 132,000 497,240 3.7670 3.102 3.003 3.110 3.003 3.118 160,875 3.0908 3.28%
2021-12-22 0 3.660 3.660 3.820 3.580 3.660 116,000 419,440 3.6159 3.003 3.003 3.134 2.937 3.003 141,375 2.9669 0.27%
2021-12-21 0 3.650 3.650 3.900 3.540 3.650 20,000 72,240 3.6120 2.995 2.995 3.200 2.905 2.995 24,375 2.9637 0.27%
2021-12-20 0 3.640 3.640 4.000 3.640 3.640 20,000 72,800 3.6400 2.987 2.987 3.282 2.987 2.987 24,375 2.9867 0.00%
2021-12-17 0 3.640 3.640 3.650 3.500 3.640 168,000 599,440 3.5681 2.987 2.987 2.995 2.872 2.987 204,750 2.9277 0.55%
2021-12-16 0 3.620 3.620 3.650 3.620 3.680 356,000 1,309,000 3.6770 2.970 2.970 2.995 2.970 3.019 433,875 3.0170 -1.63%
2021-12-15 0 3.680 3.550 3.800 3.600 3.700 240,000 884,680 3.6862 3.019 2.913 3.118 2.954 3.036 292,500 3.0245 0.55%
2021-12-14 0 3.660 3.500 3.700 - - 0 0 - 3.003 2.872 3.036 - - 0 - 0.00%
2021-12-13 0 3.660 3.650 3.700 3.630 3.760 168,000 627,720 3.7364 3.003 2.995 3.036 2.978 3.085 204,750 3.0658 -2.14%
2021-12-10 0 3.740 3.670 3.920 3.650 3.760 668,000 2,508,200 3.7548 3.069 3.011 3.216 2.995 3.085 814,125 3.0809 2.47%
2021-12-09 0 3.650 3.650 3.700 3.640 3.670 84,000 306,720 3.6514 2.995 2.995 3.036 2.987 3.011 102,375 2.9960 0.00%
2021-12-08 0 3.650 3.650 3.790 3.610 3.790 416,000 1,565,720 3.7638 2.995 2.995 3.110 2.962 3.110 507,000 3.0882 -1.35%
2021-12-07 0 3.700 3.620 3.780 3.570 3.800 592,000 2,235,720 3.7766 3.036 2.970 3.102 2.929 3.118 721,500 3.0987 -2.63%
2021-12-06 0 3.800 3.800 4.000 3.550 3.800 488,000 1,820,440 3.7304 3.118 3.118 3.282 2.913 3.118 594,750 3.0608 3.26%
2021-12-03 0 3.680 3.580 3.910 3.500 3.680 428,000 1,544,520 3.6087 3.019 2.937 3.208 2.872 3.019 521,625 2.9610 1.10%
2021-12-02 0 3.640 3.530 3.650 3.370 3.650 576,000 2,088,760 3.6263 2.987 2.896 2.995 2.765 2.995 702,000 2.9754 2.25%
2021-12-01 0 3.560 3.560 3.620 3.490 3.650 492,000 1,785,960 3.6300 2.921 2.921 2.970 2.864 2.995 599,625 2.9785 -2.47%
2021-11-30 0 3.650 3.650 3.740 3.650 3.650 76,000 277,400 3.6500 2.995 2.995 3.069 2.995 2.995 92,625 2.9949 0.00%
2021-11-29 0 3.650 3.610 3.660 3.600 3.700 80,000 291,760 3.6470 2.995 2.962 3.003 2.954 3.036 97,500 2.9924 -1.08%
2021-11-26 0 3.690 3.580 3.720 3.520 3.690 108,000 392,040 3.6300 3.028 2.937 3.052 2.888 3.028 131,625 2.9785 1.10%
2021-11-25 0 3.650 3.650 3.700 3.420 3.740 76,000 274,680 3.6142 2.995 2.995 3.036 2.806 3.069 92,625 2.9655 -0.27%
2021-11-24 0 3.660 3.640 3.730 3.340 3.820 360,000 1,311,640 3.6434 3.003 2.987 3.061 2.741 3.134 438,750 2.9895 -3.17%
2021-11-23 0 3.780 3.780 3.850 3.750 3.850 332,000 1,274,160 3.8378 3.102 3.102 3.159 3.077 3.159 404,625 3.1490 -1.56%
2021-11-22 0 3.840 3.840 3.980 3.670 3.840 52,000 193,680 3.7246 3.151 3.151 3.266 3.011 3.151 63,375 3.0561 2.67%
2021-11-19 0 3.740 3.740 3.990 3.740 3.840 88,000 333,840 3.7936 3.069 3.069 3.274 3.069 3.151 107,250 3.1127 -2.60%
2021-11-18 0 3.840 3.720 3.870 3.590 4.000 256,000 996,080 3.8909 3.151 3.052 3.175 2.946 3.282 312,000 3.1926 -1.54%
2021-11-17 0 3.900 3.900 4.000 3.890 4.000 400,000 1,590,960 3.9774 3.200 3.200 3.282 3.192 3.282 487,500 3.2635 -0.51%
2021-11-16 0 3.920 3.860 3.920 3.850 4.010 48,000 189,840 3.9550 3.216 3.167 3.216 3.159 3.290 58,500 3.2451 -1.51%
2021-11-15 0 3.980 3.910 3.950 3.800 4.000 180,000 711,800 3.9544 3.266 3.208 3.241 3.118 3.282 219,375 3.2447 -0.50%
2021-11-12 0 4.000 3.780 4.050 3.690 4.000 124,000 482,240 3.8890 3.282 3.102 3.323 3.028 3.282 151,125 3.1910 0.50%
2021-11-11 0 3.980 3.600 3.980 3.440 4.000 136,000 515,960 3.7938 3.266 2.954 3.266 2.823 3.282 165,750 3.1129 12.11%
2021-11-10 0 3.550 3.540 3.950 3.510 3.550 32,000 112,800 3.5250 2.913 2.905 3.241 2.880 2.913 39,000 2.8923 -1.39%
2021-11-09 0 3.600 3.600 4.000 3.410 3.600 112,000 397,960 3.5532 2.954 2.954 3.282 2.798 2.954 136,500 2.9155 0.00%
2021-11-08 0 3.600 3.400 4.040 3.400 3.600 268,000 946,560 3.5319 2.954 2.790 3.315 2.790 2.954 326,625 2.8980 0.00%
2021-11-05 0 3.600 3.600 3.620 3.550 3.620 96,000 343,880 3.5821 2.954 2.954 2.970 2.913 2.970 117,000 2.9391 -0.55%
2021-11-04 0 3.620 3.610 4.040 3.510 3.620 116,000 416,080 3.5869 2.970 2.962 3.315 2.880 2.970 141,375 2.9431 0.56%
2021-11-03 0 3.600 3.600 3.880 3.600 3.600 12,000 43,200 3.6000 2.954 2.954 3.184 2.954 2.954 14,625 2.9538 0.00%
2021-11-02 0 3.600 3.450 4.050 3.600 3.600 8,000 28,800 3.6000 2.954 2.831 3.323 2.954 2.954 9,750 2.9538 0.00%
2021-11-01 0 3.600 3.550 4.050 3.500 3.600 44,000 156,480 3.5564 2.954 2.913 3.323 2.872 2.954 53,625 2.9180 0.00%
2021-10-29 0 3.600 3.600 3.880 - - 0 0 - 2.954 2.954 3.184 - - 0 - 0.00%
2021-10-28 0 3.600 3.600 3.880 3.550 3.600 36,000 128,080 3.5578 2.954 2.954 3.184 2.913 2.954 43,875 2.9192 -0.55%
2021-10-27 0 3.620 3.550 4.100 3.500 3.620 36,000 128,600 3.5722 2.970 2.913 3.364 2.872 2.970 43,875 2.9311 0.00%
2021-10-26 0 3.620 3.620 3.940 3.450 3.620 48,000 170,280 3.5475 2.970 2.970 3.233 2.831 2.970 58,500 2.9108 0.00%
2021-10-25 0 3.620 3.500 3.620 - - 0 0 - 2.970 2.872 2.970 - - 0 - 0.00%
2021-10-22 0 3.620 3.520 3.820 3.500 3.620 80,000 286,000 3.5750 2.970 2.888 3.134 2.872 2.970 97,500 2.9333 0.00%
2021-10-21 0 3.620 3.500 3.800 3.460 3.620 168,000 597,240 3.5550 2.970 2.872 3.118 2.839 2.970 204,750 2.9169 2.84%
2021-10-20 0 3.520 3.520 4.090 3.160 3.730 96,000 341,360 3.5558 2.888 2.888 3.356 2.593 3.061 117,000 2.9176 -5.38%
2021-10-19 0 3.720 3.720 4.100 - - 0 0 - 3.052 3.052 3.364 - - 0 - 0.54%
2021-10-18 0 3.700 3.700 4.070 3.640 3.740 436,000 1,595,360 3.6591 3.036 3.036 3.339 2.987 3.069 531,375 3.0023 2.21%
2021-10-15 0 3.620 3.620 3.700 - - 0 0 - 2.970 2.970 3.036 - - 0 - 0.00%
2021-10-12 0 3.620 3.400 4.090 - - 0 0 - 2.970 2.790 3.356 - - 0 - 0.00%
2021-10-11 0 3.620 3.400 4.100 - - 0 0 - 2.970 2.790 3.364 - - 0 - 0.00%
2021-10-08 0 3.620 3.620 4.100 - - 0 0 - 2.970 2.970 3.364 - - 0 - 0.00%
2021-10-07 0 3.620 3.600 3.920 - - 0 0 - 2.970 2.954 3.216 - - 0 - 0.00%
2021-10-06 0 3.620 3.620 4.100 3.400 3.690 40,000 141,680 3.5420 2.970 2.970 3.364 2.790 3.028 48,750 2.9063 0.00%
2021-10-05 0 3.620 3.410 3.820 3.600 3.950 48,000 176,320 3.6733 2.970 2.798 3.134 2.954 3.241 58,500 3.0140 0.56%
2021-10-04 0 3.600 3.600 - 3.600 3.600 4,000 14,400 3.6000 2.954 2.954 - 2.954 2.954 4,875 2.9538 1.12%
2021-09-30 0 3.560 3.550 - 3.540 3.580 544,000 1,935,040 3.5571 2.921 2.913 - 2.905 2.937 663,000 2.9186 0.56%
2021-09-29 0 3.540 3.540 3.700 3.490 3.710 288,000 1,049,200 3.6431 2.905 2.905 3.036 2.864 3.044 351,000 2.9892 -4.07%
2021-09-28 0 3.690 3.650 3.700 3.600 3.730 184,000 671,280 3.6483 3.028 2.995 3.036 2.954 3.061 224,250 2.9934 1.10%
2021-09-27 0 3.650 - 4.010 3.650 4.030 144,000 565,200 3.9250 2.995 - 3.290 2.995 3.307 175,500 3.2205 -8.98%
2021-09-24 0 4.010 3.860 4.010 3.970 4.020 148,000 591,040 3.9935 3.290 3.167 3.290 3.257 3.298 180,375 3.2767 0.25%
2021-09-23 0 4.000 3.970 4.000 3.970 4.000 32,000 127,480 3.9838 3.282 3.257 3.282 3.257 3.282 39,000 3.2687 -2.44%
2021-09-21 0 4.100 - 4.300 3.990 4.100 36,000 143,680 3.9911 3.364 - 3.528 3.274 3.364 43,875 3.2748 0.24%
2021-09-20 0 4.090 - 4.100 4.000 4.090 24,000 96,360 4.0150 3.356 - 3.364 3.282 3.356 29,250 3.2944 0.00%
2021-09-17 0 4.090 3.900 4.090 3.950 4.090 120,000 480,040 4.0003 3.356 3.200 3.356 3.241 3.356 146,250 3.2823 0.00%
2021-09-16 0 4.090 4.000 4.060 4.000 4.090 104,000 418,200 4.0212 3.356 3.282 3.331 3.282 3.356 126,750 3.2994 -5.32%
2021-09-15 0 4.320 4.060 4.390 4.050 4.430 352,000 1,524,720 4.3316 3.545 3.331 3.602 3.323 3.635 429,000 3.5541 -2.26%
2021-09-14 0 4.420 4.420 4.500 4.210 4.420 24,000 105,240 4.3850 3.627 3.627 3.692 3.454 3.627 29,250 3.5979 0.45%
2021-09-13 0 4.400 4.110 4.410 4.280 4.400 36,000 154,840 4.3011 3.610 3.372 3.618 3.512 3.610 43,875 3.5291 2.56%
2021-09-10 0 4.290 4.290 4.510 4.290 4.420 40,000 174,440 4.3610 3.520 3.520 3.701 3.520 3.627 48,750 3.5783 -2.50%
2021-09-09 0 4.400 4.100 4.490 4.390 4.400 36,000 158,280 4.3967 3.610 3.364 3.684 3.602 3.610 43,875 3.6075 0.23%
2021-09-08 0 4.390 4.000 4.510 4.380 4.640 68,000 307,840 4.5271 3.602 3.282 3.701 3.594 3.807 82,875 3.7145 -2.66%
2021-09-07 0 4.510 4.400 4.520 4.400 4.520 20,000 89,000 4.4500 3.701 3.610 3.709 3.610 3.709 24,375 3.6513 0.00%
2021-09-06 0 4.510 4.460 4.530 4.270 4.510 132,000 584,760 4.4300 3.701 3.659 3.717 3.504 3.701 160,875 3.6349 1.81%
2021-09-03 0 4.430 4.430 4.650 4.430 4.560 16,000 71,880 4.4925 3.635 3.635 3.815 3.635 3.742 19,500 3.6862 -4.11%
2021-09-02 0 4.620 4.410 4.630 4.360 4.630 76,000 346,261 4.5561 3.791 3.618 3.799 3.577 3.799 92,625 3.7383 3.82%
2021-09-01 0 4.450 4.440 4.670 4.400 4.570 204,000 919,160 4.5057 3.651 3.643 3.832 3.610 3.750 248,625 3.6970 1.37%
2021-08-31 0 4.390 4.390 4.490 4.360 4.600 244,000 1,073,840 4.4010 3.602 3.602 3.684 3.577 3.774 297,375 3.6111 0.69%
2021-08-30 0 4.360 4.100 4.360 4.090 4.370 56,000 233,680 4.1729 3.577 3.364 3.577 3.356 3.586 68,250 3.4239 2.35%
2021-08-27 0 4.260 4.100 4.300 4.200 4.260 12,000 50,840 4.2367 3.495 3.364 3.528 3.446 3.495 14,625 3.4762 0.71%
2021-08-26 0 4.230 4.000 4.300 4.240 4.370 28,000 119,400 4.2643 3.471 3.282 3.528 3.479 3.586 34,125 3.4989 -3.20%
2021-08-25 0 4.370 4.270 4.370 4.210 4.500 140,000 617,120 4.4080 3.586 3.504 3.586 3.454 3.692 170,625 3.6168 -2.89%
2021-08-24 0 4.500 4.500 4.550 4.290 4.700 240,000 1,070,200 4.4592 3.692 3.692 3.733 3.520 3.856 292,500 3.6588 5.39%
2021-08-23 0 4.270 4.200 4.350 4.140 4.270 64,000 271,000 4.2344 3.504 3.446 3.569 3.397 3.504 78,000 3.4744 1.43%
2021-08-20 0 4.210 4.210 4.240 4.100 4.210 100,000 416,040 4.1604 3.454 3.454 3.479 3.364 3.454 121,875 3.4137 0.24%
2021-08-19 0 4.200 4.120 4.250 4.020 4.220 320,000 1,319,600 4.1238 3.446 3.381 3.487 3.298 3.463 390,000 3.3836 3.70%
2021-08-18 0 4.050 4.050 4.160 4.010 4.190 264,000 1,075,080 4.0723 3.323 3.323 3.413 3.290 3.438 321,750 3.3414 1.76%
2021-08-17 0 3.980 3.800 4.080 3.760 4.200 1,312,000 5,199,680 3.9632 3.266 3.118 3.348 3.085 3.446 1,599,000 3.2518 0.51%
2021-08-16 0 3.960 3.920 4.050 3.920 4.050 400,000 1,583,760 3.9594 3.249 3.216 3.323 3.216 3.323 487,500 3.2487 -1.49%
2021-08-13 0 4.020 3.960 4.100 3.830 4.100 288,000 1,167,080 4.0524 3.298 3.249 3.364 3.143 3.364 351,000 3.3250 -0.25%
2021-08-12 0 4.030 3.980 4.200 4.000 4.100 40,000 162,280 4.0570 3.307 3.266 3.446 3.282 3.364 48,750 3.3288 -1.95%
2021-08-11 0 4.110 4.100 4.180 3.760 4.110 176,000 683,880 3.8857 3.372 3.364 3.430 3.085 3.372 214,500 3.1883 5.38%
2021-08-10 0 3.900 3.900 4.200 3.810 4.010 132,000 512,920 3.8858 3.200 3.200 3.446 3.126 3.290 160,875 3.1883 -3.94%
2021-08-09 0 4.060 3.880 4.150 4.000 4.230 76,000 306,760 4.0363 3.331 3.184 3.405 3.282 3.471 92,625 3.3118 1.50%
2021-08-06 0 4.000 3.840 4.000 3.840 4.000 104,000 403,040 3.8754 3.282 3.151 3.282 3.151 3.282 126,750 3.1798 2.56%
2021-08-05 0 3.900 3.820 3.920 3.660 4.200 212,000 819,120 3.8638 3.200 3.134 3.216 3.003 3.446 258,375 3.1703 6.56%
2021-08-04 0 3.660 3.660 3.740 3.660 3.670 40,000 146,440 3.6610 3.003 3.003 3.069 3.003 3.011 48,750 3.0039 -0.27%
2021-08-03 0 3.670 3.650 3.800 3.620 3.830 224,000 842,600 3.7616 3.011 2.995 3.118 2.970 3.143 273,000 3.0864 -4.18%
2021-08-02 0 3.830 3.750 4.020 3.690 4.000 268,000 1,014,400 3.7851 3.143 3.077 3.298 3.028 3.282 326,625 3.1057 7.58%
2021-07-30 0 3.560 3.560 3.690 3.560 3.650 60,000 217,320 3.6220 2.921 2.921 3.028 2.921 2.995 73,125 2.9719 -3.52%
2021-07-29 0 3.690 3.680 3.760 3.680 3.720 108,000 399,080 3.6952 3.028 3.019 3.085 3.019 3.052 131,625 3.0319 2.50%
2021-07-28 0 3.600 3.500 3.670 3.340 3.710 200,000 722,960 3.6148 2.954 2.872 3.011 2.741 3.044 243,750 2.9660 -0.83%
2021-07-27 0 3.630 3.620 3.900 3.300 3.660 372,000 1,282,320 3.4471 2.978 2.970 3.200 2.708 3.003 453,375 2.8284 -1.36%
2021-07-26 0 3.680 3.660 3.910 3.660 4.050 96,000 367,280 3.8258 3.019 3.003 3.208 3.003 3.323 117,000 3.1391 -9.14%
2021-07-23 0 4.050 3.970 4.040 3.970 4.760 136,000 568,720 4.1818 3.323 3.257 3.315 3.257 3.906 165,750 3.4312 -7.74%
2021-07-22 0 4.390 4.310 4.390 4.300 4.780 312,000 1,421,792 4.5570 3.602 3.536 3.602 3.528 3.922 380,250 3.7391 -4.98%
2021-07-21 0 4.620 4.620 4.760 4.500 4.890 276,000 1,313,800 4.7601 3.791 3.791 3.906 3.692 4.012 336,375 3.9058 2.67%
2021-07-20 0 4.500 4.500 4.590 4.120 4.750 832,000 3,727,920 4.4807 3.692 3.692 3.766 3.381 3.897 1,014,000 3.6764 13.07%
2021-07-19 0 3.980 3.910 4.000 3.640 4.030 428,000 1,668,720 3.8989 3.266 3.208 3.282 2.987 3.307 521,625 3.1991 9.34%
2021-07-16 0 3.640 3.550 3.710 3.190 3.900 324,000 1,120,640 3.4588 2.987 2.913 3.044 2.617 3.200 394,875 2.8380 15.56%
2021-07-15 0 3.150 3.140 3.400 - - 4,000 12,600 3.1500 2.585 2.576 2.790 - - 4,875 2.5846 0.00%
2021-07-14 0 3.150 3.100 3.400 3.000 3.180 284,000 881,360 3.1034 2.585 2.544 2.790 2.462 2.609 346,125 2.5464 1.61%
2021-07-13 0 3.100 3.100 3.150 2.970 3.200 252,000 788,560 3.1292 2.544 2.544 2.585 2.437 2.626 307,125 2.5676 4.73%
2021-07-12 0 2.960 2.960 3.050 2.800 3.060 216,000 638,200 2.9546 2.429 2.429 2.503 2.297 2.511 263,250 2.4243 6.09%
2021-07-09 0 2.790 2.790 2.950 2.590 2.790 280,000 757,400 2.7050 2.289 2.289 2.421 2.125 2.289 341,250 2.2195 2.95%
2021-07-08 0 2.710 2.640 2.720 2.550 2.740 416,000 1,110,680 2.6699 2.224 2.166 2.232 2.092 2.248 507,000 2.1907 0.74%
2021-07-07 0 2.690 2.690 2.800 2.500 2.710 356,000 924,920 2.5981 2.207 2.207 2.297 2.051 2.224 433,875 2.1318 5.08%
2021-07-06 0 2.560 2.490 2.600 2.420 2.780 424,000 1,075,920 2.5375 2.101 2.043 2.133 1.986 2.281 516,750 2.0821 -10.49%
2021-07-05 0 2.860 2.850 2.980 2.860 3.150 416,000 1,235,400 2.9697 2.347 2.338 2.445 2.347 2.585 507,000 2.4367 -10.90%
2021-07-02 0 3.210 3.200 3.300 3.130 3.260 400,000 1,269,240 3.1731 2.634 2.626 2.708 2.568 2.675 487,500 2.6036 -5.03%
2021-06-30 0 3.380 3.320 3.390 3.380 3.590 920,000 3,199,880 3.4781 2.773 2.724 2.782 2.773 2.946 1,121,250 2.8539 -5.85%
2021-06-29 0 3.590 3.550 3.850 3.540 3.630 328,000 1,181,440 3.6020 2.946 2.913 3.159 2.905 2.978 399,750 2.9554 -0.55%
2021-06-28 0 3.610 3.560 3.850 3.600 3.610 104,000 374,440 3.6004 2.962 2.921 3.159 2.954 2.962 126,750 2.9542 0.56%
2021-06-25 0 3.590 3.510 3.600 3.500 3.600 32,000 114,600 3.5813 2.946 2.880 2.954 2.872 2.954 39,000 2.9385 2.57%
2021-06-24 0 3.500 3.370 3.500 3.300 3.550 680,000 2,324,360 3.4182 2.872 2.765 2.872 2.708 2.913 828,750 2.8047 5.11%
2021-06-23 0 3.330 3.300 3.340 3.330 3.550 284,000 967,640 3.4072 2.732 2.708 2.741 2.732 2.913 346,125 2.7956 -8.77%
2021-06-22 0 3.650 3.570 3.680 3.500 3.710 292,000 1,049,760 3.5951 2.995 2.929 3.019 2.872 3.044 355,875 2.9498 -1.62%
2021-06-21 0 3.710 3.710 3.760 3.690 3.820 372,000 1,389,040 3.7340 3.044 3.044 3.085 3.028 3.134 453,375 3.0638 -4.87%
2021-06-18 0 3.900 3.900 3.960 3.800 3.970 232,000 900,920 3.8833 3.200 3.200 3.249 3.118 3.257 282,750 3.1863 2.63%
2021-06-17 0 3.800 3.770 3.860 3.740 3.950 108,000 408,600 3.7833 3.118 3.093 3.167 3.069 3.241 131,625 3.1043 4.40%
2021-06-16 0 3.640 3.600 3.700 3.640 3.850 626,000 2,359,640 3.7694 2.987 2.954 3.036 2.987 3.159 762,937 3.0928 -5.45%
2021-06-15 0 3.850 3.850 3.950 3.820 4.000 412,000 1,600,200 3.8840 3.159 3.159 3.241 3.134 3.282 502,125 3.1869 2.39%
2021-06-11 0 3.760 3.760 3.800 3.740 4.320 1,800,000 6,995,100 3.8862 3.085 3.085 3.118 3.069 3.545 2,193,750 3.1886 -12.56%
2021-06-10 0 4.300 4.290 4.390 4.190 5.120 2,768,000 12,444,080 4.4957 3.528 3.520 3.602 3.438 4.201 3,373,500 3.6888 -13.83%
2021-06-09 0 4.990 4.980 4.990 3.000 5.800 13,280,200 61,645,296 4.6419 4.094 4.086 4.094 2.462 4.759 16,185,244 3.8087 75.09%
2021-06-08 1 - - - - - 0 0 - 2.338 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 2.338 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 2.338 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 2.338 - - - - 0 - 0.00%
2021-06-02 0 2.850 2.720 2.850 2.600 3.040 1,872,000 5,204,880 2.7804 2.338 2.232 2.338 2.133 2.494 2,281,500 2.2813 -5.00%
2021-06-01 0 3.000 3.000 3.050 2.880 3.050 304,000 915,720 3.0122 2.462 2.462 2.503 2.363 2.503 370,500 2.4716 1.69%
2021-05-31 0 2.950 2.950 2.990 2.850 3.050 720,000 2,133,640 2.9634 2.421 2.421 2.453 2.338 2.503 877,500 2.4315 -1.01%
2021-05-28 0 2.980 2.920 2.990 2.700 3.000 2,020,000 5,280,120 2.6139 2.445 2.396 2.453 2.215 2.462 2,461,875 2.1448 2.76%
2021-05-27 0 2.900 2.900 2.920 2.810 3.190 768,000 2,280,040 2.9688 2.379 2.379 2.396 2.306 2.617 936,000 2.4359 2.47%
2021-05-26 0 2.830 2.770 2.830 2.350 2.900 1,116,000 3,015,680 2.7022 2.322 2.273 2.322 1.928 2.379 1,360,125 2.2172 24.12%
2021-05-25 0 2.280 2.280 2.430 2.150 2.460 1,384,000 3,180,400 2.2980 1.871 1.871 1.994 1.764 2.018 1,686,750 1.8855 1.33%
2021-05-24 0 2.250 2.180 2.250 1.840 2.270 1,832,000 3,904,280 2.1312 1.846 1.789 1.846 1.510 1.863 2,232,750 1.7486 27.84%
2021-05-21 0 1.760 1.600 1.760 1.250 1.900 10,356,000 16,017,800 1.5467 1.444 1.313 1.444 1.026 1.559 12,621,375 1.2691 14.29%
2021-05-20 0 1.540 1.530 1.620 1.430 1.610 964,000 1,486,800 1.5423 1.264 1.255 1.329 1.173 1.321 1,174,875 1.2655 1.32%
2021-05-18 0 1.520 1.400 1.540 1.400 1.530 536,000 788,560 1.4712 1.247 1.149 1.264 1.149 1.255 653,250 1.2071 6.29%
2021-05-17 0 1.430 1.380 1.470 1.380 1.450 316,000 449,720 1.4232 1.173 1.132 1.206 1.132 1.190 385,125 1.1677 3.62%
2021-05-14 0 1.380 1.380 1.450 1.210 1.470 2,620,000 3,514,080 1.3413 1.132 1.132 1.190 0.993 1.206 3,193,125 1.1005 8.66%
2021-05-13 0 1.270 1.270 1.400 1.250 1.470 1,624,000 2,178,080 1.3412 1.042 1.042 1.149 1.026 1.206 1,979,250 1.1005 -12.41%
2021-05-12 0 1.450 1.420 1.470 1.170 1.890 7,820,000 11,036,160 1.4113 1.190 1.165 1.206 0.960 1.551 9,530,625 1.1580 25.00%
2021-05-11 0 1.160 1.160 1.170 1.090 1.200 932,000 1,070,240 1.1483 0.952 0.952 0.960 0.894 0.985 1,135,875 0.9422 7.41%
2021-05-10 0 1.080 1.080 1.150 0.920 1.130 5,072,000 5,093,240 1.0042 0.886 0.886 0.944 0.755 0.927 6,181,500 0.8239 17.39%
2021-05-07 0 0.920 0.920 1.000 0.920 1.180 1,120,000 1,159,200 1.0350 0.755 0.755 0.821 0.755 0.968 1,365,000 0.8492 -16.36%
2021-05-06 0 1.100 1.100 1.170 1.080 1.150 540,000 605,680 1.1216 0.903 0.903 0.960 0.886 0.944 658,125 0.9203 1.85%
2021-05-05 0 1.080 1.080 1.110 1.060 1.100 1,040,000 1,111,520 1.0688 0.886 0.886 0.911 0.870 0.903 1,267,500 0.8769 2.86%
2021-05-04 0 1.050 1.050 1.110 1.040 1.100 2,200,000 2,330,200 1.0592 0.862 0.862 0.911 0.853 0.903 2,681,250 0.8691 -1.87%
2021-05-03 0 1.070 1.070 1.100 1.020 1.100 244,000 258,640 1.0600 0.878 0.878 0.903 0.837 0.903 297,375 0.8697 4.90%
2021-04-30 0 1.020 1.010 1.070 0.990 1.070 5,244,000 5,287,760 1.0083 0.837 0.829 0.878 0.812 0.878 6,391,125 0.8274 -0.97%
2021-04-29 0 1.030 1.030 1.060 0.970 1.250 1,864,000 1,955,040 1.0488 0.845 0.845 0.870 0.796 1.026 2,271,750 0.8606 0.00%
2021-04-28 0 1.030 1.000 1.040 0.940 1.040 3,116,000 3,013,840 0.9672 0.845 0.821 0.853 0.771 0.853 3,797,625 0.7936 6.19%
2021-04-27 0 0.970 0.960 1.000 0.930 1.000 4,232,000 4,076,680 0.9633 0.796 0.788 0.821 0.763 0.821 5,157,750 0.7904 -3.00%
2021-04-26 0 1.000 1.000 1.030 0.900 1.050 3,888,000 3,757,560 0.9665 0.821 0.821 0.845 0.738 0.862 4,738,500 0.7930 7.53%
2021-04-23 0 0.930 0.930 1.000 0.910 0.980 2,260,000 2,109,720 0.9335 0.763 0.763 0.821 0.747 0.804 2,754,375 0.7660 1.09%
2021-04-22 0 0.920 0.890 0.930 0.860 0.940 780,000 704,800 0.9036 0.755 0.730 0.763 0.706 0.771 950,625 0.7414 3.37%
2021-04-21 0 0.890 0.870 0.890 0.810 0.890 5,716,000 4,900,760 0.8574 0.730 0.714 0.730 0.665 0.730 6,966,375 0.7035 3.49%
2021-04-20 0 0.860 0.860 0.890 0.840 0.940 4,060,000 3,652,840 0.8997 0.706 0.706 0.730 0.689 0.771 4,948,125 0.7382 0.00%
2021-04-19 0 0.860 0.840 0.890 0.840 0.900 3,720,000 3,254,160 0.8748 0.706 0.689 0.730 0.689 0.738 4,533,750 0.7178 4.88%
2021-04-16 0 0.820 0.820 0.870 0.790 0.870 1,120,000 911,720 0.8140 0.673 0.673 0.714 0.648 0.714 1,365,000 0.6679 0.00%
2021-04-15 0 0.820 0.810 0.830 0.780 0.870 2,684,000 2,174,560 0.8102 0.673 0.665 0.681 0.640 0.714 3,271,125 0.6648 3.80%
2021-04-14 0 0.790 0.780 0.800 0.760 0.810 2,524,000 1,975,080 0.7825 0.648 0.640 0.656 0.624 0.665 3,076,125 0.6421 -5.95%
2021-04-13 0 0.840 0.810 0.830 0.800 0.850 632,000 516,600 0.8174 0.689 0.665 0.681 0.656 0.697 770,250 0.6707 3.70%
2021-04-12 0 0.810 0.790 0.820 0.760 0.850 2,460,000 1,903,760 0.7739 0.665 0.648 0.673 0.624 0.697 2,998,125 0.6350 1.25%
2021-04-09 0 0.800 0.770 0.800 0.750 0.800 2,364,000 1,838,280 0.7776 0.656 0.632 0.656 0.615 0.656 2,881,125 0.6380 2.56%
2021-04-08 0 0.780 0.740 0.770 0.740 0.800 664,000 513,040 0.7727 0.640 0.607 0.632 0.607 0.656 809,250 0.6340 2.63%
2021-04-07 0 0.760 0.750 0.760 0.760 0.990 3,744,000 3,167,040 0.8459 0.624 0.615 0.624 0.624 0.812 4,563,000 0.6941 -23.23%
2021-04-01 0 0.990 0.950 1.000 0.880 0.990 2,288,000 2,115,520 0.9246 0.812 0.779 0.821 0.722 0.812 2,788,500 0.7587 -3.88%
2021-03-31 0 1.030 0.950 1.030 0.960 1.030 1,104,000 1,113,240 1.0084 0.845 0.779 0.845 0.788 0.845 1,345,500 0.8274 4.04%
2021-03-30 0 0.990 0.960 1.010 - - 0 0 - 0.812 0.788 0.829 - - 0 - 0.00%
2021-03-29 0 0.990 0.960 1.010 0.990 1.020 2,044,000 2,073,640 1.0145 0.812 0.788 0.829 0.812 0.837 2,491,125 0.8324 0.00%
2021-03-26 0 0.990 0.990 1.010 0.970 1.010 140,000 138,120 0.9866 0.812 0.812 0.829 0.796 0.829 170,625 0.8095 -3.88%
2021-03-25 0 1.030 0.980 1.000 0.940 1.040 2,240,000 2,152,800 0.9611 0.845 0.804 0.821 0.771 0.853 2,730,000 0.7886 -4.63%
2021-03-24 0 1.080 1.040 1.090 1.030 1.080 2,524,000 2,724,520 1.0794 0.886 0.853 0.894 0.845 0.886 3,076,125 0.8857 -1.82%
2021-03-23 0 1.100 1.030 1.100 1.000 1.130 348,000 366,760 1.0539 0.903 0.845 0.903 0.821 0.927 424,125 0.8647 -0.90%
2021-03-22 0 1.110 1.020 1.110 - - 0 0 - 0.911 0.837 0.911 - - 0 - 0.00%
2021-03-19 0 1.110 1.050 1.110 1.020 1.120 76,000 83,360 1.0968 0.911 0.862 0.911 0.837 0.919 92,625 0.9000 1.83%
2021-03-18 0 1.090 1.080 1.090 - - 0 0 - 0.894 0.886 0.894 - - 0 - 0.00%
2021-03-17 0 1.090 - 1.090 1.070 1.130 156,000 172,000 1.1026 0.894 - 0.894 0.878 0.927 190,125 0.9047 -8.40%
2021-03-16 0 1.190 1.080 1.190 1.010 1.190 364,000 399,400 1.0973 0.976 0.886 0.976 0.829 0.976 443,625 0.9003 13.33%
2021-03-15 0 1.050 1.050 1.090 0.960 1.050 2,376,000 2,373,800 0.9991 0.862 0.862 0.894 0.788 0.862 2,895,750 0.8198 8.25%
2021-03-12 0 0.970 0.900 0.970 0.910 0.970 64,000 61,040 0.9538 0.796 0.738 0.796 0.747 0.796 78,000 0.7826 0.00%
2021-03-11 0 0.970 0.890 0.970 0.880 0.970 40,000 38,200 0.9550 0.796 0.730 0.796 0.722 0.796 48,750 0.7836 1.04%
2021-03-10 0 0.960 0.960 0.990 0.950 1.020 160,000 154,400 0.9650 0.788 0.788 0.812 0.779 0.837 195,000 0.7918 -4.00%
2021-03-09 0 1.000 0.950 1.000 0.890 1.010 1,864,000 1,782,600 0.9563 0.821 0.779 0.821 0.730 0.829 2,271,750 0.7847 13.64%
2021-03-08 0 0.880 0.840 0.880 0.870 0.940 360,000 324,480 0.9013 0.722 0.689 0.722 0.714 0.771 438,750 0.7396 -6.38%
2021-03-05 0 0.940 0.900 0.930 0.940 0.950 128,000 120,840 0.9441 0.771 0.738 0.763 0.771 0.779 156,000 0.7746 -5.05%
2021-03-04 0 0.990 0.990 1.000 0.940 0.990 732,000 696,440 0.9514 0.812 0.812 0.821 0.771 0.812 892,125 0.7807 -1.00%
2021-03-03 0 1.000 0.980 1.000 0.970 1.000 72,000 70,160 0.9744 0.821 0.804 0.821 0.796 0.821 87,750 0.7995 1.01%
2021-03-02 0 0.990 0.950 0.990 0.950 1.040 484,000 477,280 0.9861 0.812 0.779 0.812 0.779 0.853 589,875 0.8091 -1.00%
2021-03-01 0 1.000 0.970 1.000 0.950 1.040 156,000 151,880 0.9736 0.821 0.796 0.821 0.779 0.853 190,125 0.7988 1.01%
2021-02-26 0 0.990 0.960 1.000 0.980 1.000 404,000 400,560 0.9915 0.812 0.788 0.821 0.804 0.821 492,375 0.8135 -1.00%
2021-02-25 0 1.000 0.980 1.010 0.970 1.020 944,000 953,040 1.0096 0.821 0.804 0.829 0.796 0.837 1,150,500 0.8284 0.00%
2021-02-24 0 1.000 0.960 1.010 0.950 1.020 2,288,000 2,192,480 0.9583 0.821 0.788 0.829 0.779 0.837 2,788,500 0.7863 -2.91%
2021-02-23 0 1.030 0.960 1.040 0.990 1.040 28,000 28,800 1.0286 0.845 0.788 0.853 0.812 0.853 34,125 0.8440 0.00%
2021-02-22 0 1.030 0.950 1.040 1.020 1.050 60,000 61,320 1.0220 0.845 0.779 0.853 0.837 0.862 73,125 0.8386 0.98%
2021-02-19 0 1.020 0.960 1.020 1.020 1.020 40,000 40,800 1.0200 0.837 0.788 0.837 0.837 0.837 48,750 0.8369 0.00%
2021-02-18 0 1.020 0.950 1.020 1.000 1.040 952,000 956,320 1.0045 0.837 0.779 0.837 0.821 0.853 1,160,250 0.8242 2.00%
2021-02-17 0 1.000 1.000 1.030 0.990 1.190 7,572,000 7,696,080 1.0164 0.821 0.821 0.845 0.812 0.976 9,228,375 0.8340 -12.28%
2021-02-16 0 1.140 1.130 1.140 1.100 1.230 1,532,000 1,774,680 1.1584 0.935 0.927 0.935 0.903 1.009 1,867,125 0.9505 3.64%
2021-02-11 0 1.100 1.040 1.100 1.100 1.150 44,000 50,080 1.1382 0.903 0.853 0.903 0.903 0.944 53,625 0.9339 1.85%
2021-02-10 0 1.080 1.020 1.080 1.050 1.090 96,000 102,120 1.0638 0.886 0.837 0.886 0.862 0.894 117,000 0.8728 1.89%
2021-02-09 0 1.060 1.020 1.080 0.980 1.090 332,000 344,240 1.0369 0.870 0.837 0.886 0.804 0.894 404,625 0.8508 0.00%
2021-02-08 0 1.060 1.020 1.070 1.020 1.090 876,000 926,360 1.0575 0.870 0.837 0.878 0.837 0.894 1,067,625 0.8677 2.91%
2021-02-05 0 1.030 1.000 1.030 1.010 1.050 188,000 193,760 1.0306 0.845 0.821 0.845 0.829 0.862 229,125 0.8457 0.00%
2021-02-04 0 1.030 0.990 1.030 1.010 1.030 104,000 105,840 1.0177 0.845 0.812 0.845 0.829 0.845 126,750 0.8350 1.98%
2021-02-03 0 1.010 0.980 1.010 0.980 1.060 672,000 672,360 1.0005 0.829 0.804 0.829 0.804 0.870 819,000 0.8210 -2.88%
2021-02-02 0 1.040 0.990 1.040 0.960 1.090 2,184,000 2,240,600 1.0259 0.853 0.812 0.853 0.788 0.894 2,661,750 0.8418 0.97%
2021-02-01 0 1.030 0.980 1.030 0.990 1.050 208,000 211,240 1.0156 0.845 0.804 0.845 0.812 0.862 253,500 0.8333 4.04%
2021-01-29 0 0.990 0.940 0.990 0.940 1.030 2,588,000 2,487,000 0.9610 0.812 0.771 0.812 0.771 0.845 3,154,125 0.7885 -1.00%
2021-01-28 0 1.000 0.980 1.000 0.960 1.010 1,356,000 1,311,560 0.9672 0.821 0.804 0.821 0.788 0.829 1,652,625 0.7936 1.01%
2021-01-27 0 0.990 0.930 0.990 0.920 1.020 2,036,000 1,911,880 0.9390 0.812 0.763 0.812 0.755 0.837 2,481,375 0.7705 8.79%
2021-01-26 0 0.910 0.890 0.920 0.900 1.150 832,000 792,240 0.9522 0.747 0.730 0.755 0.738 0.944 1,014,000 0.7813 2.25%
2021-01-25 0 0.890 0.860 0.890 0.860 0.900 332,000 294,360 0.8866 0.730 0.706 0.730 0.706 0.738 404,625 0.7275 3.49%
2021-01-22 0 0.860 0.820 0.860 0.860 0.860 40,000 34,400 0.8600 0.706 0.673 0.706 0.706 0.706 48,750 0.7056 1.18%
2021-01-21 0 0.850 0.820 0.860 - - 0 0 - 0.697 0.673 0.706 - - 0 - 0.00%
2021-01-20 0 0.850 0.820 0.860 0.830 0.880 2,132,000 1,860,560 0.8727 0.697 0.673 0.706 0.681 0.722 2,598,375 0.7160 -4.49%
2021-01-19 0 0.890 0.830 0.900 0.820 0.900 216,000 183,040 0.8474 0.730 0.681 0.738 0.673 0.738 263,250 0.6953 2.30%
2021-01-18 0 0.870 0.830 0.880 - - 0 0 - 0.714 0.681 0.722 - - 0 - -1.14%
2021-01-15 0 0.880 0.830 0.890 - - 0 0 - 0.722 0.681 0.730 - - 0 - -2.22%
2021-01-14 0 0.900 0.830 0.910 0.870 0.910 184,000 160,240 0.8709 0.738 0.681 0.747 0.714 0.747 224,250 0.7146 2.27%
2021-01-13 0 0.880 0.830 0.880 0.880 0.880 8,000 7,040 0.8800 0.722 0.681 0.722 0.722 0.722 9,750 0.7221 0.00%
2021-01-12 0 0.880 0.820 0.890 0.840 0.920 340,000 289,800 0.8524 0.722 0.673 0.730 0.689 0.755 414,375 0.6994 3.53%
2021-01-11 0 0.850 0.820 0.890 0.820 0.930 472,000 398,720 0.8447 0.697 0.673 0.730 0.673 0.763 575,250 0.6931 0.00%
2021-01-08 0 0.850 0.810 0.860 0.800 0.850 604,000 492,600 0.8156 0.697 0.665 0.706 0.656 0.697 736,125 0.6692 3.66%
2021-01-07 0 0.820 0.790 0.830 0.810 0.850 288,000 240,040 0.8335 0.673 0.648 0.681 0.665 0.697 351,000 0.6839 -1.20%
2021-01-06 0 0.830 0.790 0.830 0.760 0.830 296,000 238,680 0.8064 0.681 0.648 0.681 0.624 0.681 360,750 0.6616 6.41%
2021-01-05 0 0.780 0.780 0.790 0.780 0.830 488,000 394,480 0.8084 0.640 0.640 0.648 0.640 0.681 594,750 0.6633 -9.30%
2021-01-04 0 0.860 0.820 0.860 0.810 0.860 228,000 187,120 0.8207 0.706 0.673 0.706 0.665 0.706 277,875 0.6734 0.00%
2020-12-31 0 0.860 0.820 0.860 0.800 0.860 292,000 242,360 0.8300 0.706 0.673 0.706 0.656 0.706 355,875 0.6810 0.00%
2020-12-30 0 0.860 0.820 0.860 0.800 0.970 380,000 327,200 0.8611 0.706 0.673 0.706 0.656 0.796 463,125 0.7065 2.38%
2020-12-29 0 0.840 0.810 0.840 - - 0 0 - 0.689 0.665 0.689 - - 0 - 0.00%
2020-12-28 0 0.840 0.810 0.840 - - 0 0 - 0.689 0.665 0.689 - - 0 - 0.00%
2020-12-24 0 0.840 0.820 0.840 0.800 0.840 1,076,000 882,000 0.8197 0.689 0.673 0.689 0.656 0.689 1,311,375 0.6726 1.20%
2020-12-23 0 0.830 0.810 0.840 0.810 0.840 404,000 332,040 0.8219 0.681 0.665 0.689 0.665 0.689 492,375 0.6744 -1.19%
2020-12-22 0 0.840 0.830 0.850 0.840 0.840 212,000 178,080 0.8400 0.689 0.681 0.697 0.689 0.689 258,375 0.6892 -1.18%
2020-12-21 0 0.850 0.840 0.860 0.830 0.890 460,000 396,520 0.8620 0.697 0.689 0.706 0.681 0.730 560,625 0.7073 3.66%
2020-12-18 0 0.820 0.810 0.850 0.820 0.970 9,588,000 8,150,960 0.8501 0.673 0.665 0.697 0.673 0.796 11,685,375 0.6975 -14.58%
2020-12-17 0 0.960 1.000 1.160 0.850 0.960 2,544,000 2,242,480 0.8815 0.788 0.821 0.952 0.697 0.788 3,100,500 0.7233 12.94%
2020-12-16 0 0.850 0.830 0.870 0.820 0.930 228,000 191,520 0.8400 0.697 0.681 0.714 0.673 0.763 277,875 0.6892 0.00%
2020-12-15 0 0.850 0.830 0.860 0.830 0.880 144,000 122,760 0.8525 0.697 0.681 0.706 0.681 0.722 175,500 0.6995 1.19%
2020-12-14 0 0.840 0.820 0.840 0.840 0.840 8,000 6,720 0.8400 0.689 0.673 0.689 0.689 0.689 9,750 0.6892 -1.18%
2020-12-11 0 0.850 0.830 0.860 0.810 0.850 120,000 99,480 0.8290 0.697 0.681 0.706 0.665 0.697 146,250 0.6802 0.00%
2020-12-10 0 0.850 0.830 0.860 0.850 0.870 7,152,000 6,160,720 0.8614 0.697 0.681 0.706 0.697 0.714 8,716,500 0.7068 0.00%
2020-12-09 0 0.850 0.830 0.900 0.830 0.850 52,000 43,360 0.8338 0.697 0.681 0.738 0.681 0.697 63,375 0.6842 0.00%
2020-12-08 0 0.850 0.830 0.850 0.830 0.850 512,000 425,160 0.8304 0.697 0.681 0.697 0.681 0.697 624,000 0.6813 -1.16%
2020-12-07 0 0.860 0.840 0.870 0.840 0.860 2,056,000 1,727,480 0.8402 0.706 0.689 0.714 0.689 0.706 2,505,750 0.6894 -2.27%
2020-12-04 0 0.880 0.840 0.940 0.840 0.880 64,000 55,480 0.8669 0.722 0.689 0.771 0.689 0.722 78,000 0.7113 1.15%
2020-12-03 0 0.870 0.840 0.940 - - 0 0 - 0.714 0.689 0.771 - - 0 - 0.00%
2020-12-02 0 0.870 0.840 0.900 0.850 0.940 80,000 68,960 0.8620 0.714 0.689 0.738 0.697 0.771 97,500 0.7073 2.35%
2020-12-01 0 0.850 0.840 0.850 0.850 0.850 64,000 54,400 0.8500 0.697 0.689 0.697 0.697 0.697 78,000 0.6974 0.00%
2020-11-30 0 0.850 0.840 0.860 0.850 0.850 72,000 61,200 0.8500 0.697 0.689 0.706 0.697 0.697 87,750 0.6974 0.00%
2020-11-27 0 0.850 0.830 0.860 0.830 0.850 2,536,000 2,150,880 0.8481 0.697 0.681 0.706 0.681 0.697 3,090,750 0.6959 -2.30%
2020-11-26 0 0.870 0.830 0.870 0.840 0.890 120,000 103,600 0.8633 0.714 0.681 0.714 0.689 0.730 146,250 0.7084 3.57%
2020-11-25 0 0.840 0.830 0.840 0.840 0.840 1,060,000 890,400 0.8400 0.689 0.681 0.689 0.689 0.689 1,291,875 0.6892 -1.18%
2020-11-24 0 0.850 0.830 0.850 0.810 0.850 724,000 599,400 0.8279 0.697 0.681 0.697 0.665 0.697 882,375 0.6793 0.00%
2020-11-23 0 0.850 0.830 0.950 0.830 0.850 24,000 20,000 0.8333 0.697 0.681 0.779 0.681 0.697 29,250 0.6838 0.00%
2020-11-20 0 0.850 0.830 0.850 0.840 0.850 368,000 309,160 0.8401 0.697 0.681 0.697 0.689 0.697 448,500 0.6893 0.00%
2020-11-19 0 0.850 0.840 0.850 0.830 0.850 2,296,000 1,919,240 0.8359 0.697 0.689 0.697 0.681 0.697 2,798,250 0.6859 0.00%
2020-11-18 0 0.850 0.820 0.850 0.810 0.850 148,000 121,640 0.8219 0.697 0.673 0.697 0.665 0.697 180,375 0.6744 1.19%
2020-11-17 0 0.840 0.820 0.850 0.840 0.850 376,000 316,120 0.8407 0.689 0.673 0.697 0.689 0.697 458,250 0.6898 -1.18%
2020-11-16 0 0.850 0.820 0.850 0.820 0.850 332,000 272,720 0.8214 0.697 0.673 0.697 0.673 0.697 404,625 0.6740 0.00%
2020-11-13 0 0.850 0.820 0.850 0.820 0.880 384,000 336,320 0.8758 0.697 0.673 0.697 0.673 0.722 468,000 0.7186 0.00%
2020-11-12 0 0.850 0.820 0.880 0.850 0.900 428,000 370,600 0.8659 0.697 0.673 0.722 0.697 0.738 521,625 0.7105 0.00%
2020-11-11 0 0.850 0.810 0.850 0.840 0.860 1,104,000 949,360 0.8599 0.697 0.665 0.697 0.689 0.706 1,345,500 0.7056 0.00%
2020-11-10 0 0.850 0.810 0.850 0.810 0.850 100,000 83,520 0.8352 0.697 0.665 0.697 0.665 0.697 121,875 0.6853 0.00%
2020-11-09 0 0.850 0.800 0.850 0.800 0.850 1,756,000 1,466,560 0.8352 0.697 0.656 0.697 0.656 0.697 2,140,125 0.6853 0.00%
2020-11-06 0 0.850 0.850 0.860 0.850 0.860 312,000 265,240 0.8501 0.697 0.697 0.706 0.697 0.706 380,250 0.6975 0.00%
2020-11-05 0 0.850 0.830 0.850 0.830 0.890 652,000 547,040 0.8390 0.697 0.681 0.697 0.681 0.730 794,625 0.6884 1.19%
2020-11-04 0 0.840 0.810 0.850 0.800 0.840 1,264,000 1,031,440 0.8160 0.689 0.665 0.697 0.656 0.689 1,540,500 0.6695 0.00%
2020-11-03 0 0.840 0.810 0.850 0.840 0.850 2,564,000 2,175,480 0.8485 0.689 0.665 0.697 0.689 0.697 3,124,875 0.6962 -1.18%
2020-11-02 0 0.850 0.810 0.860 0.800 0.860 48,000 40,000 0.8333 0.697 0.665 0.706 0.656 0.706 58,500 0.6838 -1.16%
2020-10-30 0 0.860 0.810 0.870 0.800 0.880 3,512,000 2,916,280 0.8304 0.706 0.665 0.714 0.656 0.722 4,280,250 0.6813 2.38%
2020-10-29 0 0.840 0.760 0.900 0.820 0.820 600,000 492,000 0.8200 0.689 0.624 0.738 0.673 0.673 731,250 0.6728 0.00%
2020-10-28 0 0.840 0.820 0.840 - - 960,000 777,600 0.8100 0.689 0.673 0.689 - - 1,170,000 0.6646 -1.18%
2020-10-27 0 0.850 0.820 0.850 0.840 0.850 144,000 121,000 0.8403 0.697 0.673 0.697 0.689 0.697 175,500 0.6895 0.00%
2020-10-23 0 0.850 0.830 0.850 0.820 0.850 1,196,000 986,120 0.8245 0.697 0.681 0.697 0.673 0.697 1,457,625 0.6765 4.94%
2020-10-22 0 0.810 0.810 0.860 0.810 0.810 1,352,000 1,095,120 0.8100 0.665 0.665 0.706 0.665 0.665 1,647,750 0.6646 -5.81%
2020-10-21 0 0.860 0.800 0.900 0.860 0.860 300,000 258,000 0.8600 0.706 0.656 0.738 0.706 0.706 365,625 0.7056 0.00%
2020-10-20 0 0.860 0.800 0.870 0.840 0.860 860,000 731,600 0.8507 0.706 0.656 0.714 0.689 0.706 1,048,125 0.6980 1.18%
2020-10-19 0 0.850 0.830 0.860 0.850 0.860 232,000 197,560 0.8516 0.697 0.681 0.706 0.697 0.706 282,750 0.6987 -1.16%
2020-10-16 0 0.860 0.840 0.880 0.840 0.870 728,000 623,760 0.8568 0.706 0.689 0.722 0.689 0.714 887,250 0.7030 2.38%
2020-10-15 0 0.840 0.840 0.860 0.840 0.890 664,000 578,760 0.8716 0.689 0.689 0.706 0.689 0.730 809,250 0.7152 0.00%
2020-10-14 0 0.840 0.820 0.840 0.820 0.860 1,072,000 899,560 0.8391 0.689 0.673 0.689 0.673 0.706 1,306,500 0.6885 -3.45%
2020-10-12 0 0.870 0.830 0.880 0.780 0.890 2,916,000 2,468,480 0.8465 0.714 0.681 0.722 0.640 0.730 3,553,875 0.6946 -2.25%
2020-10-09 0 0.890 0.850 0.890 0.850 0.890 1,204,000 1,031,160 0.8564 0.730 0.697 0.730 0.697 0.730 1,467,375 0.7027 2.30%
2020-10-08 0 0.870 0.850 0.870 0.850 0.900 432,000 370,120 0.8568 0.714 0.697 0.714 0.697 0.738 526,500 0.7030 3.57%
2020-10-07 0 0.840 0.830 0.900 0.830 0.830 684,000 567,720 0.8300 0.689 0.681 0.738 0.681 0.681 833,625 0.6810 2.44%
2020-10-06 0 0.820 0.800 0.840 0.780 0.880 1,736,000 1,447,080 0.8336 0.673 0.656 0.689 0.640 0.722 2,115,750 0.6840 -1.20%
2020-10-05 0 0.830 0.810 0.830 0.790 0.900 1,820,000 1,497,240 0.8227 0.681 0.665 0.681 0.648 0.738 2,218,125 0.6750 3.75%
2020-09-30 0 0.800 0.770 0.800 0.790 0.800 2,500,000 1,976,080 0.7904 0.656 0.632 0.656 0.648 0.656 3,046,875 0.6486 1.27%
2020-09-29 0 0.790 0.770 0.800 0.770 0.800 1,348,000 1,074,120 0.7968 0.648 0.632 0.656 0.632 0.656 1,642,875 0.6538 0.00%
2020-09-28 0 0.790 0.760 0.810 0.770 0.800 1,872,000 1,496,600 0.7995 0.648 0.624 0.665 0.632 0.656 2,281,500 0.6560 -3.66%
2020-09-25 0 0.820 0.750 0.840 0.760 0.820 400,000 315,880 0.7897 0.673 0.615 0.689 0.624 0.673 487,500 0.6480 2.50%
2020-09-24 0 0.800 0.750 0.800 0.750 0.800 1,620,000 1,221,400 0.7540 0.656 0.615 0.656 0.615 0.656 1,974,375 0.6186 0.00%
2020-09-23 0 0.800 0.750 0.800 0.790 0.800 32,000 25,520 0.7975 0.656 0.615 0.656 0.648 0.656 39,000 0.6544 0.00%
2020-09-22 0 0.800 0.730 0.800 0.720 0.800 400,000 310,640 0.7766 0.656 0.599 0.656 0.591 0.656 487,500 0.6372 2.56%
2020-09-21 0 0.780 0.750 0.820 0.780 0.810 1,984,000 1,586,800 0.7998 0.640 0.615 0.673 0.640 0.665 2,418,000 0.6562 -6.02%
2020-09-18 0 0.830 0.830 0.840 0.750 0.850 1,352,000 1,072,320 0.7931 0.681 0.681 0.689 0.615 0.697 1,647,750 0.6508 1.22%
2020-09-17 0 0.820 0.800 - 0.700 0.820 6,916,000 5,062,320 0.7320 0.673 0.656 - 0.574 0.673 8,428,875 0.6006 15.49%
2020-09-16 0 0.710 0.710 0.720 0.700 0.730 3,984,000 2,855,480 0.7167 0.583 0.583 0.591 0.574 0.599 4,855,500 0.5881 -1.39%
2020-09-15 0 0.720 0.700 0.730 0.700 0.730 1,332,000 950,280 0.7134 0.591 0.574 0.599 0.574 0.599 1,623,375 0.5854 0.00%
2020-09-14 0 0.720 0.720 0.730 0.700 0.720 2,008,000 1,427,200 0.7108 0.591 0.591 0.599 0.574 0.591 2,447,250 0.5832 2.86%
2020-09-11 0 0.700 0.680 0.700 0.660 0.740 260,000 183,800 0.7069 0.574 0.558 0.574 0.542 0.607 316,875 0.5800 1.45%
2020-09-10 0 0.690 0.650 0.710 - - 0 0 - 0.566 0.533 0.583 - - 0 - 0.00%
2020-09-09 0 0.690 0.680 0.700 0.690 0.710 2,504,000 1,777,760 0.7100 0.566 0.558 0.574 0.566 0.583 3,051,750 0.5825 -2.82%
2020-09-08 0 0.710 0.700 0.720 0.700 0.710 1,416,000 1,005,280 0.7099 0.583 0.574 0.591 0.574 0.583 1,725,750 0.5825 0.00%
2020-09-07 0 0.710 0.710 0.720 0.710 0.720 16,000 11,440 0.7150 0.583 0.583 0.591 0.583 0.591 19,500 0.5867 -4.05%
2020-09-04 0 0.740 0.710 0.740 0.710 0.740 6,132,000 4,481,280 0.7308 0.607 0.583 0.607 0.583 0.607 7,473,375 0.5996 4.23%
2020-09-03 0 0.710 0.700 0.710 0.710 0.730 184,000 133,800 0.7272 0.583 0.574 0.583 0.583 0.599 224,250 0.5967 -2.74%
2020-09-02 0 0.730 0.730 0.740 0.720 0.730 4,580,000 3,329,320 0.7269 0.599 0.599 0.607 0.591 0.599 5,581,875 0.5965 1.39%
2020-09-01 0 0.720 0.720 0.740 0.710 0.750 2,128,000 1,538,560 0.7230 0.591 0.591 0.607 0.583 0.615 2,593,500 0.5932 -1.37%
2020-08-31 0 0.730 0.710 0.740 0.730 0.730 124,000 90,520 0.7300 0.599 0.583 0.607 0.599 0.599 151,125 0.5990 1.39%
2020-08-28 0 0.720 0.710 0.740 0.720 0.730 1,408,000 1,027,800 0.7300 0.591 0.583 0.607 0.591 0.599 1,716,000 0.5990 -4.00%
2020-08-27 0 0.750 0.720 0.760 0.740 0.750 1,520,000 1,124,880 0.7401 0.615 0.591 0.624 0.607 0.615 1,852,500 0.6072 1.35%
2020-08-26 0 0.740 0.710 0.750 0.700 0.750 1,868,000 1,355,520 0.7257 0.607 0.583 0.615 0.574 0.615 2,276,625 0.5954 2.78%
2020-08-25 0 0.720 0.710 0.760 - - 0 0 - 0.591 0.583 0.624 - - 0 - 0.00%
2020-08-24 0 0.720 0.720 0.750 0.720 0.760 864,000 651,840 0.7544 0.591 0.591 0.615 0.591 0.624 1,053,000 0.6190 -1.37%
2020-08-21 0 0.730 0.710 0.740 - - 0 0 - 0.599 0.583 0.607 - - 0 - 0.00%
2020-08-20 0 0.730 0.710 0.740 0.690 0.740 1,088,000 786,720 0.7231 0.599 0.583 0.607 0.566 0.607 1,326,000 0.5933 1.39%
2020-08-19 0 0.720 0.700 0.720 - - 0 0 - 0.591 0.574 0.591 - - 0 - 0.00%
2020-08-18 0 0.720 0.700 0.740 0.710 0.720 1,020,000 734,080 0.7197 0.591 0.574 0.607 0.583 0.591 1,243,125 0.5905 0.00%
2020-08-17 0 0.720 0.720 0.750 0.720 0.750 480,000 359,520 0.7490 0.591 0.591 0.615 0.591 0.615 585,000 0.6146 -6.49%
2020-08-14 0 0.770 0.730 0.770 - - 0 0 - 0.632 0.599 0.632 - - 0 - 0.00%
2020-08-13 0 0.770 0.710 0.770 0.720 0.780 68,000 51,720 0.7606 0.632 0.583 0.632 0.591 0.640 82,875 0.6241 8.45%
2020-08-12 0 0.710 0.710 0.740 0.710 0.720 408,000 293,680 0.7198 0.583 0.583 0.607 0.583 0.591 497,250 0.5906 -4.05%
2020-08-11 0 0.740 0.700 0.750 0.690 0.750 356,000 256,560 0.7207 0.607 0.574 0.615 0.566 0.615 433,875 0.5913 -1.33%
2020-08-10 0 0.750 0.710 0.750 0.740 0.750 1,500,000 1,124,400 0.7496 0.615 0.583 0.615 0.607 0.615 1,828,125 0.6151 1.35%
2020-08-07 0 0.740 0.710 0.730 - - 0 0 - 0.607 0.583 0.599 - - 0 - 0.00%
2020-08-06 0 0.740 0.700 0.750 0.720 0.740 1,288,000 936,280 0.7269 0.607 0.574 0.615 0.591 0.607 1,569,750 0.5965 1.37%
2020-08-05 0 0.730 0.670 0.730 0.670 0.730 248,000 176,040 0.7098 0.599 0.550 0.599 0.550 0.599 302,250 0.5824 -2.67%
2020-08-04 0 0.750 0.720 0.750 0.740 0.750 1,520,000 1,131,280 0.7443 0.615 0.591 0.615 0.607 0.615 1,852,500 0.6107 2.74%
2020-08-03 0 0.730 0.720 0.740 0.730 0.730 1,600,000 1,168,000 0.7300 0.599 0.591 0.607 0.599 0.599 1,950,000 0.5990 -1.35%
2020-07-31 0 0.740 0.720 0.740 - - 0 0 - 0.607 0.591 0.607 - - 0 - 0.00%
2020-07-30 0 0.740 0.720 0.740 0.700 0.750 1,104,000 813,880 0.7372 0.607 0.591 0.607 0.574 0.615 1,345,500 0.6049 0.00%
2020-07-29 0 0.740 0.710 0.740 0.720 0.750 64,000 46,240 0.7225 0.607 0.583 0.607 0.591 0.615 78,000 0.5928 4.23%
2020-07-28 0 0.710 0.740 0.770 0.710 0.750 1,196,000 873,440 0.7303 0.583 0.607 0.632 0.583 0.615 1,457,625 0.5992 -4.05%
2020-07-27 0 0.740 0.710 0.750 0.730 0.740 280,000 206,200 0.7364 0.607 0.583 0.615 0.599 0.607 341,250 0.6042 0.00%
2020-07-24 0 0.740 0.720 0.750 - - 0 0 - 0.607 0.591 0.615 - - 0 - -1.33%
2020-07-23 0 0.750 0.720 0.750 - - 0 0 - 0.615 0.591 0.615 - - 0 - 0.00%
2020-07-22 0 0.750 0.700 0.750 0.710 0.780 1,356,000 1,024,600 0.7556 0.615 0.574 0.615 0.583 0.640 1,652,625 0.6200 -5.06%
2020-07-21 0 0.790 0.710 0.800 0.750 0.790 1,140,000 864,680 0.7585 0.648 0.583 0.656 0.615 0.648 1,389,375 0.6224 6.76%
2020-07-20 0 0.740 0.710 0.770 0.700 0.740 2,100,000 1,553,040 0.7395 0.607 0.583 0.632 0.574 0.607 2,559,375 0.6068 0.00%
2020-07-17 0 0.740 0.730 0.740 0.730 0.740 976,000 721,880 0.7396 0.607 0.599 0.607 0.599 0.607 1,189,500 0.6069 1.37%
2020-07-16 0 0.730 0.680 0.730 0.680 0.730 80,000 57,200 0.7150 0.599 0.558 0.599 0.558 0.599 97,500 0.5867 -1.35%
2020-07-15 0 0.740 0.730 0.760 0.740 0.740 3,000,000 2,220,000 0.7400 0.607 0.599 0.624 0.607 0.607 3,656,250 0.6072 -2.63%
2020-07-14 0 0.760 0.740 0.760 - - 0 0 - 0.624 0.607 0.624 - - 0 - -1.30%
2020-07-13 0 0.770 0.740 0.760 0.780 0.780 160,000 124,800 0.7800 0.632 0.607 0.624 0.640 0.640 195,000 0.6400 0.00%
2020-07-10 0 0.770 0.730 0.760 0.700 0.780 356,000 264,920 0.7442 0.632 0.599 0.624 0.574 0.640 433,875 0.6106 -3.75%
2020-07-09 0 0.800 0.710 0.780 0.740 0.800 160,000 122,160 0.7635 0.656 0.583 0.640 0.607 0.656 195,000 0.6265 8.11%
2020-07-08 0 0.740 0.700 0.750 0.700 0.750 12,000 8,760 0.7300 0.607 0.574 0.615 0.574 0.615 14,625 0.5990 0.00%
2020-07-07 0 0.740 0.700 0.750 - - 0 0 - 0.607 0.574 0.615 - - 0 - -1.33%
2020-07-06 0 0.750 0.700 0.750 0.740 0.750 20,000 14,840 0.7420 0.615 0.574 0.615 0.607 0.615 24,375 0.6088 0.00%
2020-07-03 0 0.750 0.690 0.750 0.690 0.750 72,000 50,880 0.7067 0.615 0.566 0.615 0.566 0.615 87,750 0.5798 5.63%
2020-07-02 0 0.710 0.710 0.760 0.710 0.730 28,000 20,320 0.7257 0.583 0.583 0.624 0.583 0.599 34,125 0.5955 -4.05%
2020-06-30 0 0.740 0.710 0.780 0.740 0.740 40,000 29,600 0.7400 0.607 0.583 0.640 0.607 0.607 48,750 0.6072 0.00%
2020-06-29 0 0.740 0.730 0.760 0.740 0.760 16,000 12,000 0.7500 0.607 0.599 0.624 0.607 0.624 19,500 0.6154 -6.33%
2020-06-26 0 0.790 0.750 0.790 0.780 0.790 436,000 344,400 0.7899 0.648 0.615 0.648 0.640 0.648 531,375 0.6481 3.95%
2020-06-24 0 0.760 0.740 0.790 - - 0 0 - 0.624 0.607 0.648 - - 0 - 0.00%
2020-06-23 0 0.760 0.730 0.770 0.760 0.770 12,000 9,160 0.7633 0.624 0.599 0.632 0.624 0.632 14,625 0.6263 -1.30%
2020-06-22 0 0.770 0.770 0.800 0.770 0.770 16,000 12,320 0.7700 0.632 0.632 0.656 0.632 0.632 19,500 0.6318 -1.28%
2020-06-19 0 0.780 0.760 0.790 0.780 0.800 128,000 101,880 0.7959 0.640 0.624 0.648 0.640 0.656 156,000 0.6531 2.63%
2020-06-18 0 0.760 0.760 0.800 0.760 0.760 80,000 60,800 0.7600 0.624 0.624 0.656 0.624 0.624 97,500 0.6236 -1.30%
2020-06-17 0 0.770 0.760 0.800 0.760 0.770 280,000 212,880 0.7603 0.632 0.624 0.656 0.624 0.632 341,250 0.6238 -3.75%
2020-06-16 0 0.800 0.760 0.800 - - 0 0 - 0.656 0.624 0.656 - - 0 - 0.00%
2020-06-15 0 0.800 0.760 0.810 0.800 0.800 24,000 19,200 0.8000 0.656 0.624 0.665 0.656 0.656 29,250 0.6564 2.56%
2020-06-12 0 0.780 0.780 0.800 0.750 0.790 52,000 39,800 0.7654 0.640 0.640 0.656 0.615 0.648 63,375 0.6280 -3.70%
2020-06-11 0 0.810 0.770 0.820 0.810 0.810 68,000 55,080 0.8100 0.665 0.632 0.673 0.665 0.665 82,875 0.6646 1.25%
2020-06-10 0 0.800 0.770 0.860 0.800 0.800 4,000 3,200 0.8000 0.656 0.632 0.706 0.656 0.656 4,875 0.6564 0.00%
2020-06-09 0 0.800 0.760 0.820 0.750 0.800 5,712,000 4,563,120 0.7989 0.656 0.624 0.673 0.615 0.656 6,961,500 0.6555 2.56%
2020-06-08 0 0.780 0.780 0.830 0.750 0.860 252,000 196,120 0.7783 0.640 0.640 0.681 0.615 0.706 307,125 0.6386 -7.14%
2020-06-05 0 0.840 0.780 0.860 0.810 0.860 440,000 357,560 0.8126 0.689 0.640 0.706 0.665 0.706 536,250 0.6668 0.00%
2020-06-04 0 0.840 0.810 0.860 0.810 0.840 664,000 540,960 0.8147 0.689 0.665 0.706 0.665 0.689 809,250 0.6685 2.44%
2020-06-03 0 0.820 0.800 0.850 0.770 0.830 412,000 337,640 0.8195 0.673 0.656 0.697 0.632 0.681 502,125 0.6724 -3.53%
2020-06-02 0 0.850 0.790 0.850 0.740 0.900 5,828,000 4,986,200 0.8556 0.697 0.648 0.697 0.607 0.738 7,102,875 0.7020 7.59%
2020-06-01 0 0.790 0.760 0.800 0.750 0.790 52,000 39,480 0.7592 0.648 0.624 0.656 0.615 0.648 63,375 0.6230 3.95%
2020-05-29 0 0.760 0.760 0.800 0.760 0.780 580,000 446,000 0.7690 0.624 0.624 0.656 0.624 0.640 706,875 0.6309 -2.56%
2020-05-28 0 0.780 0.750 0.800 0.760 0.790 1,904,000 1,484,000 0.7794 0.640 0.615 0.656 0.624 0.648 2,320,500 0.6395 2.63%
2020-05-27 0 0.760 0.760 0.790 0.750 0.750 44,000 33,000 0.7500 0.624 0.624 0.648 0.615 0.615 53,625 0.6154 -3.80%
2020-05-26 0 0.790 0.780 0.800 0.780 0.820 208,000 168,880 0.8119 0.648 0.640 0.656 0.640 0.673 253,500 0.6662 3.95%
2020-05-25 0 0.760 0.760 0.950 0.700 0.760 36,000 26,960 0.7489 0.624 0.624 0.779 0.574 0.624 43,875 0.6145 8.57%
2020-05-22 0 0.700 0.700 0.740 0.700 0.740 1,696,000 1,209,120 0.7129 0.574 0.574 0.607 0.574 0.607 2,067,000 0.5850 -9.09%
2020-05-21 0 0.770 0.730 0.740 0.720 0.770 1,008,000 726,400 0.7206 0.632 0.599 0.607 0.591 0.632 1,228,500 0.5913 -2.53%
2020-05-20 0 0.790 0.760 0.800 - - 0 0 - 0.648 0.624 0.656 - - 0 - 0.00%
2020-05-19 0 0.790 0.750 0.800 0.760 0.790 20,000 15,560 0.7780 0.648 0.615 0.656 0.624 0.648 24,375 0.6384 0.00%
2020-05-18 0 0.790 0.740 0.820 - - 0 0 - 0.648 0.607 0.673 - - 0 - 0.00%
2020-05-15 0 0.790 0.740 0.820 - - 0 0 - 0.648 0.607 0.673 - - 0 - 0.00%
2020-05-14 0 0.790 0.750 0.810 - - 0 0 - 0.648 0.615 0.665 - - 0 - 0.00%
2020-05-13 0 0.790 0.750 0.820 - - 0 0 - 0.648 0.615 0.673 - - 0 - 0.00%
2020-05-12 0 0.790 0.730 0.860 0.720 0.790 1,224,000 898,240 0.7339 0.648 0.599 0.706 0.591 0.648 1,491,750 0.6021 5.33%
2020-05-11 0 0.750 0.730 0.750 - - 0 0 - 0.615 0.599 0.615 - - 0 - 0.00%
2020-05-08 0 0.750 0.750 0.780 0.750 0.770 152,000 116,840 0.7687 0.615 0.615 0.640 0.615 0.632 185,250 0.6307 4.17%
2020-05-07 0 0.720 0.720 0.740 0.700 0.800 3,056,000 2,378,920 0.7784 0.591 0.591 0.607 0.574 0.656 3,724,500 0.6387 -10.00%
2020-05-06 0 0.800 0.730 0.800 0.790 0.800 1,240,000 991,960 0.8000 0.656 0.599 0.656 0.648 0.656 1,511,250 0.6564 0.00%
2020-05-05 0 0.800 0.740 0.800 0.780 0.800 356,000 281,640 0.7911 0.656 0.607 0.656 0.640 0.656 433,875 0.6491 2.56%
2020-05-04 0 0.780 0.730 0.780 0.750 0.780 820,000 634,800 0.7741 0.640 0.599 0.640 0.615 0.640 999,375 0.6352 0.00%
2020-04-29 0 0.780 0.720 0.780 - - 0 0 - 0.640 0.591 0.640 - - 0 - 0.00%
2020-04-28 0 0.780 0.720 0.780 0.710 0.780 680,000 499,440 0.7345 0.640 0.591 0.640 0.583 0.640 828,750 0.6026 6.85%
2020-04-27 0 0.730 0.730 0.770 0.730 0.760 2,412,000 1,764,000 0.7313 0.599 0.599 0.632 0.599 0.624 2,939,625 0.6001 -1.35%
2020-04-24 0 0.740 0.710 0.750 0.700 0.740 500,000 350,320 0.7006 0.607 0.583 0.615 0.574 0.607 609,375 0.5749 1.37%
2020-04-23 0 0.730 0.700 0.750 0.680 0.740 272,000 185,800 0.6831 0.599 0.574 0.615 0.558 0.607 331,500 0.5605 4.29%
2020-04-22 0 0.700 0.700 0.740 - - 0 0 - 0.574 0.574 0.607 - - 0 - 0.00%
2020-04-21 0 0.700 0.700 0.720 0.700 0.760 5,280,000 3,709,120 0.7025 0.574 0.574 0.591 0.574 0.624 6,435,000 0.5764 -7.89%
2020-04-20 0 0.760 0.730 0.760 - - 0 0 - 0.624 0.599 0.624 - - 0 - 0.00%
2020-04-17 0 0.760 0.730 0.780 0.720 0.770 64,000 46,800 0.7313 0.624 0.599 0.640 0.591 0.632 78,000 0.6000 1.33%
2020-04-16 0 0.750 0.730 0.770 0.720 0.800 2,820,000 2,252,080 0.7986 0.615 0.599 0.632 0.591 0.656 3,436,875 0.6553 -5.06%
2020-04-15 0 0.790 0.770 0.790 0.780 0.790 2,508,000 1,956,320 0.7800 0.648 0.632 0.648 0.640 0.648 3,056,625 0.6400 -1.25%
2020-04-14 0 0.800 0.750 0.800 0.770 0.810 272,000 217,520 0.7997 0.656 0.615 0.656 0.632 0.665 331,500 0.6562 0.00%
2020-04-09 0 0.800 0.750 0.820 0.740 0.800 288,000 225,880 0.7843 0.656 0.615 0.673 0.607 0.656 351,000 0.6435 1.27%
2020-04-08 0 0.790 0.730 0.800 0.730 0.810 168,000 130,160 0.7748 0.648 0.599 0.656 0.599 0.665 204,750 0.6357 1.28%
2020-04-07 0 0.780 0.740 0.780 0.740 0.800 644,000 510,520 0.7927 0.640 0.607 0.640 0.607 0.656 784,875 0.6504 2.63%
2020-04-06 0 0.760 0.730 0.800 - - 0 0 - 0.624 0.599 0.656 - - 0 - 0.00%
2020-04-03 0 0.760 0.730 0.770 0.680 0.790 24,000 17,800 0.7417 0.624 0.599 0.632 0.558 0.648 29,250 0.6085 1.33%
2020-04-02 0 0.750 0.730 0.770 0.740 0.750 12,000 8,960 0.7467 0.615 0.599 0.632 0.607 0.615 14,625 0.6126 -2.60%
2020-04-01 0 0.770 0.770 0.790 0.730 0.800 824,000 651,320 0.7904 0.632 0.632 0.648 0.599 0.656 1,004,250 0.6486 1.32%
2020-03-31 0 0.760 0.720 0.780 0.730 0.760 308,000 233,160 0.7570 0.624 0.591 0.640 0.599 0.624 375,375 0.6211 -1.30%
2020-03-30 0 0.770 0.720 0.780 0.710 0.770 8,000 5,920 0.7400 0.632 0.591 0.640 0.583 0.632 9,750 0.6072 -3.75%
2020-03-27 0 0.800 0.800 0.850 0.660 0.800 336,000 255,480 0.7604 0.656 0.656 0.697 0.542 0.656 409,500 0.6239 11.11%
2020-03-26 0 0.720 0.680 0.730 0.700 0.720 64,000 45,880 0.7169 0.591 0.558 0.599 0.574 0.591 78,000 0.5882 -5.26%
2020-03-25 0 0.760 0.700 0.760 0.750 0.770 48,000 36,160 0.7533 0.624 0.574 0.624 0.615 0.632 58,500 0.6181 1.33%
2020-03-24 0 0.750 0.700 0.750 0.680 0.780 112,000 78,120 0.6975 0.615 0.574 0.615 0.558 0.640 136,500 0.5723 0.00%
2020-03-23 0 0.750 0.700 0.750 0.700 0.750 12,000 8,800 0.7333 0.615 0.574 0.615 0.574 0.615 14,625 0.6017 -8.54%
2020-03-20 0 0.820 0.800 0.820 0.690 0.820 948,000 702,840 0.7414 0.673 0.656 0.673 0.566 0.673 1,155,375 0.6083 18.84%
2020-03-19 0 0.690 0.640 0.690 0.620 0.690 700,000 472,240 0.6746 0.566 0.525 0.566 0.509 0.566 853,125 0.5535 2.99%
2020-03-18 0 0.670 0.630 0.690 - - 0 0 - 0.550 0.517 0.566 - - 0 - 0.00%
2020-03-17 0 0.670 0.640 0.690 - - 0 0 - 0.550 0.525 0.566 - - 0 - 0.00%
2020-03-16 0 0.670 0.670 0.690 0.650 0.690 152,000 99,920 0.6574 0.550 0.550 0.566 0.533 0.566 185,250 0.5394 0.00%
2020-03-13 0 0.670 0.660 0.680 0.630 0.690 1,388,000 934,040 0.6729 0.550 0.542 0.558 0.517 0.566 1,691,625 0.5522 -2.90%
2020-03-12 0 0.690 0.640 0.690 0.670 0.720 540,000 369,000 0.6833 0.566 0.525 0.566 0.550 0.591 658,125 0.5607 6.15%
2020-03-11 0 0.650 0.680 0.690 0.610 0.700 512,000 331,200 0.6469 0.533 0.558 0.566 0.501 0.574 624,000 0.5308 -2.99%
2020-03-10 0 0.670 0.640 0.670 0.630 0.680 176,000 115,400 0.6557 0.550 0.525 0.550 0.517 0.558 214,500 0.5380 0.00%
2020-03-09 0 0.670 0.610 0.670 - - 0 0 - 0.550 0.501 0.550 - - 0 - -1.47%
2020-03-06 0 0.680 0.630 0.680 0.650 0.680 184,000 120,120 0.6528 0.558 0.517 0.558 0.533 0.558 224,250 0.5357 0.00%
2020-03-05 0 0.680 0.630 0.680 0.640 0.680 48,000 31,480 0.6558 0.558 0.517 0.558 0.525 0.558 58,500 0.5381 9.68%
2020-03-04 0 0.620 0.620 0.630 0.610 0.630 276,000 170,640 0.6183 0.509 0.509 0.517 0.501 0.517 336,375 0.5073 -4.62%
2020-03-03 0 0.650 0.650 0.660 0.610 0.660 260,000 167,720 0.6451 0.533 0.533 0.542 0.501 0.542 316,875 0.5293 -1.52%
2020-03-02 0 0.660 0.630 0.680 0.660 0.660 56,000 36,960 0.6600 0.542 0.517 0.558 0.542 0.542 68,250 0.5415 -4.35%
2020-02-28 0 0.690 0.660 0.720 0.670 0.690 72,000 48,400 0.6722 0.566 0.542 0.591 0.550 0.566 87,750 0.5516 0.00%
2020-02-27 0 0.690 0.660 0.700 - - 0 0 - 0.566 0.542 0.574 - - 0 - 0.00%
2020-02-26 0 0.690 0.660 0.690 0.660 0.710 58,000 39,240 0.6766 0.566 0.542 0.566 0.542 0.583 70,687 0.5551 2.99%
2020-02-25 0 0.670 0.610 0.670 0.670 0.670 100,000 67,000 0.6700 0.550 0.501 0.550 0.550 0.550 121,875 0.5497 -1.47%
2020-02-24 0 0.680 0.670 0.680 0.680 0.680 1,104,000 750,720 0.6800 0.558 0.550 0.558 0.558 0.558 1,345,500 0.5579 0.00%
2020-02-21 0 0.680 0.670 0.710 0.680 0.680 100,000 67,040 0.6704 0.558 0.550 0.583 0.558 0.558 121,875 0.5501 0.00%
2020-02-20 0 0.680 0.670 0.690 0.680 0.680 92,000 62,560 0.6800 0.558 0.550 0.566 0.558 0.558 112,125 0.5579 1.49%
2020-02-19 0 0.670 0.670 0.690 0.670 0.680 76,000 51,120 0.6726 0.550 0.550 0.566 0.550 0.558 92,625 0.5519 0.00%
2020-02-18 0 0.670 0.670 0.690 0.670 0.680 80,000 53,760 0.6720 0.550 0.550 0.566 0.550 0.558 97,500 0.5514 -2.90%
2020-02-17 0 0.690 0.670 0.710 0.660 0.700 132,000 89,440 0.6776 0.566 0.550 0.583 0.542 0.574 160,875 0.5560 1.47%
2020-02-14 0 0.680 0.670 0.690 - - 0 0 - 0.558 0.550 0.566 - - 0 - 0.00%
2020-02-13 0 0.680 0.660 0.690 0.660 0.680 136,000 91,880 0.6756 0.558 0.542 0.566 0.542 0.558 165,750 0.5543 1.49%
2020-02-12 0 0.670 0.610 0.690 - - 0 0 - 0.550 0.501 0.566 - - 0 - 0.00%
2020-02-11 0 0.670 0.660 0.680 - - 0 0 - 0.550 0.542 0.558 - - 0 - 0.00%
2020-02-10 0 0.670 0.660 0.690 - - 0 0 - 0.550 0.542 0.566 - - 0 - 0.00%
2020-02-07 0 0.670 0.660 0.690 0.670 0.680 8,000 5,400 0.6750 0.550 0.542 0.566 0.550 0.558 9,750 0.5538 0.00%
2020-02-06 0 0.670 0.620 0.690 0.670 0.700 732,000 509,680 0.6963 0.550 0.509 0.566 0.550 0.574 892,125 0.5713 -2.90%
2020-02-05 0 0.690 0.670 0.700 0.670 0.710 960,000 667,000 0.6948 0.566 0.550 0.574 0.550 0.583 1,170,000 0.5701 0.00%
2020-02-04 0 0.690 0.680 0.700 0.680 0.690 108,000 73,480 0.6804 0.566 0.558 0.574 0.558 0.566 131,625 0.5583 1.47%
2020-02-03 0 0.680 0.680 0.700 0.680 0.690 68,000 46,280 0.6806 0.558 0.558 0.574 0.558 0.566 82,875 0.5584 0.00%
2020-01-31 0 0.680 0.680 0.700 0.670 0.690 56,000 38,080 0.6800 0.558 0.558 0.574 0.550 0.566 68,250 0.5579 0.00%
2020-01-30 0 0.680 0.680 0.700 0.680 0.710 412,000 283,360 0.6878 0.558 0.558 0.574 0.558 0.583 502,125 0.5643 -1.45%
2020-01-29 0 0.690 0.690 0.700 0.690 0.700 56,000 39,160 0.6993 0.566 0.566 0.574 0.566 0.574 68,250 0.5738 -1.43%
2020-01-24 0 0.700 0.690 0.710 0.690 0.690 8,000 5,520 0.6900 0.574 0.566 0.583 0.566 0.566 9,750 0.5662 0.00%
2020-01-23 0 0.700 0.690 0.700 0.700 0.710 108,000 75,760 0.7015 0.574 0.566 0.574 0.574 0.583 131,625 0.5756 -1.41%
2020-01-22 0 0.710 0.700 0.710 0.710 0.760 3,124,000 2,251,720 0.7208 0.583 0.574 0.583 0.583 0.624 3,807,375 0.5914 0.00%
2020-01-21 0 0.710 0.700 0.720 0.700 0.720 104,000 73,920 0.7108 0.583 0.574 0.591 0.574 0.591 126,750 0.5832 1.43%
2020-01-20 0 0.700 0.700 0.720 0.700 0.720 492,000 348,760 0.7089 0.574 0.574 0.591 0.574 0.591 599,625 0.5816 0.00%
2020-01-17 0 0.700 0.700 0.710 0.690 0.720 1,176,000 824,160 0.7008 0.574 0.574 0.583 0.566 0.591 1,433,250 0.5750 0.00%
2020-01-16 0 0.700 0.700 0.720 0.690 0.710 1,312,000 912,760 0.6957 0.574 0.574 0.591 0.566 0.583 1,599,000 0.5708 1.45%
2020-01-15 0 0.690 0.690 0.700 0.690 0.700 524,000 361,640 0.6902 0.566 0.566 0.574 0.566 0.574 638,625 0.5663 0.00%
2020-01-14 0 0.690 0.690 0.700 0.690 0.710 116,000 81,160 0.6997 0.566 0.566 0.574 0.566 0.583 141,375 0.5741 -2.82%
2020-01-13 0 0.710 0.690 0.710 0.690 0.710 8,000 5,600 0.7000 0.583 0.566 0.583 0.566 0.583 9,750 0.5744 -1.39%
2020-01-10 0 0.720 0.700 0.720 0.700 0.720 148,000 103,800 0.7014 0.591 0.574 0.591 0.574 0.591 180,375 0.5755 4.35%
2020-01-09 0 0.690 0.690 0.710 - - 0 0 - 0.566 0.566 0.583 - - 0 - 0.00%
2020-01-08 0 0.690 0.690 0.700 0.690 0.710 300,000 210,920 0.7031 0.566 0.566 0.574 0.566 0.583 365,625 0.5769 -1.43%
2020-01-07 0 0.700 0.700 0.710 0.690 0.790 5,300,000 3,830,360 0.7227 0.574 0.574 0.583 0.566 0.648 6,459,375 0.5930 -6.67%
2020-01-06 0 0.750 0.720 0.750 0.710 0.750 3,676,000 2,719,000 0.7397 0.615 0.591 0.615 0.583 0.615 4,480,125 0.6069 4.17%
2020-01-03 0 0.720 0.710 0.730 0.700 0.720 1,132,000 796,560 0.7037 0.591 0.583 0.599 0.574 0.591 1,379,625 0.5774 -2.70%
2020-01-02 0 0.740 0.740 0.760 0.730 0.740 60,000 44,040 0.7340 0.607 0.607 0.624 0.599 0.607 73,125 0.6023 -2.63%
2019-12-31 0 0.760 0.760 0.780 0.760 0.770 100,000 76,480 0.7648 0.624 0.624 0.640 0.624 0.632 121,875 0.6275 -2.56%
2019-12-30 0 0.780 0.750 0.790 0.750 0.780 484,000 374,440 0.7736 0.640 0.615 0.648 0.615 0.640 589,875 0.6348 1.30%
2019-12-27 0 0.770 0.770 0.800 0.770 0.810 124,000 96,920 0.7816 0.632 0.632 0.656 0.632 0.665 151,125 0.6413 0.00%
2019-12-24 0 0.770 0.740 0.790 0.770 0.780 56,000 43,280 0.7729 0.632 0.607 0.648 0.632 0.640 68,250 0.6341 -2.53%
2019-12-23 0 0.790 0.790 0.810 0.760 0.870 364,000 294,280 0.8085 0.648 0.648 0.665 0.624 0.714 443,625 0.6634 -3.66%
2019-12-20 0 0.820 0.820 0.850 0.810 0.850 2,004,000 1,644,880 0.8208 0.673 0.673 0.697 0.665 0.697 2,442,375 0.6735 1.23%
2019-12-19 0 0.810 0.810 0.850 0.720 0.860 8,264,000 6,640,080 0.8035 0.665 0.665 0.697 0.591 0.706 10,071,750 0.6593 5.19%
2019-12-18 0 0.770 0.760 0.780 0.760 0.830 2,316,000 1,812,280 0.7825 0.632 0.624 0.640 0.624 0.681 2,822,625 0.6421 -12.50%
2019-12-17 0 0.880 0.850 0.880 0.780 0.890 1,612,000 1,357,600 0.8422 0.722 0.697 0.722 0.640 0.730 1,964,625 0.6910 10.00%
2019-12-16 0 0.800 0.780 0.800 0.730 0.800 3,344,000 2,548,840 0.7622 0.656 0.640 0.656 0.599 0.656 4,075,500 0.6254 14.29%
2019-12-13 0 0.700 0.680 0.700 0.690 0.710 376,000 263,640 0.7012 0.574 0.558 0.574 0.566 0.583 458,250 0.5753 -1.41%
2019-12-12 0 0.710 0.690 0.710 0.700 0.710 92,000 64,440 0.7004 0.583 0.566 0.583 0.574 0.583 112,125 0.5747 1.43%
2019-12-11 0 0.700 0.680 0.700 0.680 0.700 56,000 38,720 0.6914 0.574 0.558 0.574 0.558 0.574 68,250 0.5673 2.94%
2019-12-10 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.558 0.550 0.558 0.558 0.558 9,750 0.5579 -2.86%
2019-12-09 0 0.700 0.670 0.700 0.670 0.700 188,000 128,680 0.6845 0.574 0.550 0.574 0.550 0.574 229,125 0.5616 0.00%
2019-12-06 0 0.700 0.680 0.690 0.690 0.720 1,132,000 788,680 0.6967 0.574 0.558 0.566 0.566 0.591 1,379,625 0.5717 0.00%
2019-12-05 0 0.700 0.680 0.690 0.680 0.700 340,000 234,640 0.6901 0.574 0.558 0.566 0.558 0.574 414,375 0.5663 0.00%
2019-12-04 0 0.700 0.690 0.700 0.690 0.740 496,000 348,600 0.7028 0.574 0.566 0.574 0.566 0.607 604,500 0.5767 -1.41%
2019-12-03 0 0.710 0.690 0.710 0.670 0.720 680,000 469,640 0.6906 0.583 0.566 0.583 0.550 0.591 828,750 0.5667 2.90%
2019-12-02 0 0.690 0.680 0.700 0.680 0.710 768,000 536,320 0.6983 0.566 0.558 0.574 0.558 0.583 936,000 0.5730 -1.43%
2019-11-29 0 0.700 0.680 0.700 0.680 0.850 4,792,000 3,718,800 0.7760 0.574 0.558 0.574 0.558 0.697 5,840,250 0.6368 2.94%
2019-11-28 0 0.680 0.680 0.700 0.680 0.720 1,632,000 1,147,600 0.7032 0.558 0.558 0.574 0.558 0.591 1,989,000 0.5770 -5.56%
2019-11-27 0 0.720 0.690 0.740 0.670 0.720 836,000 571,680 0.6838 0.591 0.566 0.607 0.550 0.591 1,018,875 0.5611 4.35%
2019-11-26 0 0.690 0.680 0.690 0.680 0.710 228,000 157,520 0.6909 0.566 0.558 0.566 0.558 0.583 277,875 0.5669 -1.43%
2019-11-25 0 0.700 0.600 0.710 0.690 0.700 160,000 111,400 0.6963 0.574 0.492 0.583 0.566 0.574 195,000 0.5713 0.00%
2019-11-22 0 0.700 0.690 0.720 0.690 0.720 440,000 309,000 0.7023 0.574 0.566 0.591 0.566 0.591 536,250 0.5762 -4.11%
2019-11-21 0 0.730 0.700 0.730 - - 0 0 - 0.599 0.574 0.599 - - 0 - 0.00%
2019-11-20 0 0.730 0.700 0.730 0.720 0.730 100,000 72,520 0.7252 0.599 0.574 0.599 0.591 0.599 121,875 0.5950 0.00%
2019-11-19 0 0.730 0.700 0.750 0.710 0.730 200,000 144,000 0.7200 0.599 0.574 0.615 0.583 0.599 243,750 0.5908 -2.67%
2019-11-18 0 0.750 0.700 0.750 0.680 0.750 2,552,000 1,859,720 0.7287 0.615 0.574 0.615 0.558 0.615 3,110,250 0.5979 5.63%
2019-11-15 0 0.710 0.680 0.730 0.690 0.720 412,000 290,360 0.7048 0.583 0.558 0.599 0.566 0.591 502,125 0.5783 0.00%
2019-11-14 0 0.710 0.690 0.710 0.700 0.730 264,000 191,200 0.7242 0.583 0.566 0.583 0.574 0.599 321,750 0.5943 0.00%
2019-11-13 0 0.710 0.700 0.710 0.660 0.720 372,000 256,920 0.6906 0.583 0.574 0.583 0.542 0.591 453,375 0.5667 5.97%
2019-11-12 0 0.670 0.660 0.670 0.670 0.700 376,000 258,560 0.6877 0.550 0.542 0.550 0.550 0.574 458,250 0.5642 -8.22%
2019-11-11 0 0.730 0.700 0.730 - - 0 0 - 0.599 0.574 0.599 - - 0 - -2.67%
2019-11-08 0 0.750 0.730 0.750 0.690 0.750 580,000 412,920 0.7119 0.615 0.599 0.615 0.566 0.615 706,875 0.5841 7.14%
2019-11-07 0 0.700 0.690 0.710 0.680 0.730 748,000 530,520 0.7093 0.574 0.566 0.583 0.558 0.599 911,625 0.5819 -4.11%
2019-11-06 0 0.730 0.690 0.730 0.690 0.730 528,000 379,760 0.7192 0.599 0.566 0.599 0.566 0.599 643,500 0.5901 0.00%
2019-11-05 0 0.730 0.690 0.740 0.660 0.730 1,220,000 846,880 0.6942 0.599 0.566 0.607 0.542 0.599 1,486,875 0.5696 2.82%
2019-11-04 0 0.710 0.700 0.710 0.680 0.720 804,000 560,640 0.6973 0.583 0.574 0.583 0.558 0.591 979,875 0.5722 2.90%
2019-11-01 0 0.690 0.670 0.700 0.680 0.720 1,012,000 715,080 0.7066 0.566 0.550 0.574 0.558 0.591 1,233,375 0.5798 -2.82%
2019-10-31 0 0.710 0.700 0.710 0.700 0.740 844,000 608,880 0.7214 0.583 0.574 0.583 0.574 0.607 1,028,625 0.5919 -2.74%
2019-10-30 0 0.730 0.720 0.740 0.720 0.740 430,000 313,920 0.7300 0.599 0.591 0.607 0.591 0.607 524,062 0.5990 -1.35%
2019-10-29 0 0.740 0.720 0.740 0.740 0.760 520,000 389,400 0.7488 0.607 0.591 0.607 0.607 0.624 633,750 0.6144 2.78%
2019-10-28 0 0.720 0.720 0.740 0.720 0.760 544,000 406,680 0.7476 0.591 0.591 0.607 0.591 0.624 663,000 0.6134 0.00%
2019-10-25 0 0.720 0.720 0.750 0.720 0.760 2,384,000 1,742,040 0.7307 0.591 0.591 0.615 0.591 0.624 2,905,500 0.5996 -2.70%
2019-10-24 0 0.740 0.740 0.780 0.700 0.740 6,004,000 4,360,800 0.7263 0.607 0.607 0.640 0.574 0.607 7,317,375 0.5960 2.78%
2019-10-23 0 0.720 0.720 0.750 0.720 0.770 352,000 264,160 0.7505 0.591 0.591 0.615 0.591 0.632 429,000 0.6158 -5.26%
2019-10-22 0 0.760 0.720 0.760 0.750 0.760 292,000 220,000 0.7534 0.624 0.591 0.624 0.615 0.624 355,875 0.6182 -1.30%
2019-10-21 0 0.770 0.760 0.780 0.760 0.790 520,000 408,160 0.7849 0.632 0.624 0.640 0.624 0.648 633,750 0.6440 -2.53%
2019-10-18 0 0.790 0.780 0.790 0.720 0.830 2,488,000 1,898,560 0.7631 0.648 0.640 0.648 0.591 0.681 3,032,250 0.6261 6.76%
2019-10-17 0 0.740 0.710 0.740 0.700 0.740 2,288,000 1,634,360 0.7143 0.607 0.583 0.607 0.574 0.607 2,788,500 0.5861 4.23%
2019-10-16 0 0.710 0.700 0.710 0.700 0.720 1,064,000 750,320 0.7052 0.583 0.574 0.583 0.574 0.591 1,296,750 0.5786 -4.05%
2019-10-15 0 0.740 0.720 0.740 0.740 0.740 120,000 88,800 0.7400 0.607 0.591 0.607 0.607 0.607 146,250 0.6072 0.00%
2019-10-14 0 0.740 0.720 0.740 0.720 0.740 416,000 302,760 0.7278 0.607 0.591 0.607 0.591 0.607 507,000 0.5972 0.00%
2019-10-11 0 0.740 0.710 0.740 0.710 0.740 632,000 453,480 0.7175 0.607 0.583 0.607 0.583 0.607 770,250 0.5887 2.78%
2019-10-10 0 0.720 0.700 0.720 0.710 0.730 720,000 514,320 0.7143 0.591 0.574 0.591 0.583 0.599 877,500 0.5861 -1.37%
2019-10-09 0 0.730 0.710 0.730 0.720 0.730 456,000 332,640 0.7295 0.599 0.583 0.599 0.591 0.599 555,750 0.5985 1.39%
2019-10-08 0 0.720 0.710 0.740 0.720 0.740 916,000 666,280 0.7274 0.591 0.583 0.607 0.591 0.607 1,116,375 0.5968 0.00%
2019-10-04 0 0.720 0.720 0.740 0.720 0.770 704,000 524,520 0.7451 0.591 0.591 0.607 0.591 0.632 858,000 0.6113 -4.00%
2019-10-03 0 0.750 0.720 0.750 0.720 0.760 1,320,000 961,880 0.7287 0.615 0.591 0.615 0.591 0.624 1,608,750 0.5979 0.00%
2019-10-02 0 0.750 0.730 0.750 0.740 0.750 856,000 637,800 0.7451 0.615 0.599 0.615 0.607 0.615 1,043,250 0.6114 1.35%
2019-09-30 0 0.740 0.720 0.740 0.720 0.790 1,036,000 784,800 0.7575 0.607 0.591 0.607 0.591 0.648 1,262,625 0.6216 -3.90%
2019-09-27 0 0.770 0.750 0.770 0.740 0.780 7,848,000 6,011,280 0.7660 0.632 0.615 0.632 0.607 0.640 9,564,750 0.6285 1.32%
2019-09-26 0 0.760 0.740 0.760 0.740 0.800 8,416,000 6,392,200 0.7595 0.624 0.607 0.624 0.607 0.656 10,257,000 0.6232 -2.56%
2019-09-25 0 0.780 0.780 0.790 0.720 0.780 820,000 608,200 0.7417 0.640 0.640 0.648 0.591 0.640 999,375 0.6086 2.63%
2019-09-24 0 0.760 0.730 0.790 0.700 0.790 1,772,000 1,293,120 0.7298 0.624 0.599 0.648 0.574 0.648 2,159,625 0.5988 5.56%
2019-09-23 0 0.720 0.710 0.730 0.710 0.730 3,936,000 2,836,200 0.7206 0.591 0.583 0.599 0.583 0.599 4,797,000 0.5912 -2.70%
2019-09-20 0 0.740 0.720 0.740 0.730 0.780 1,524,000 1,145,160 0.7514 0.607 0.591 0.607 0.599 0.640 1,857,375 0.6165 -2.63%
2019-09-19 0 0.760 0.740 0.760 0.740 0.770 684,000 516,920 0.7557 0.624 0.607 0.624 0.607 0.632 833,625 0.6201 -2.56%
2019-09-18 0 0.780 0.720 0.780 0.710 0.790 616,000 453,040 0.7355 0.640 0.591 0.640 0.583 0.648 750,750 0.6034 6.85%
2019-09-17 0 0.730 0.710 0.750 0.710 0.800 776,000 583,800 0.7523 0.599 0.583 0.615 0.583 0.656 945,750 0.6173 -7.59%
2019-09-16 0 0.790 0.790 0.820 0.730 0.790 1,392,000 1,049,040 0.7536 0.648 0.648 0.673 0.599 0.648 1,696,500 0.6184 3.95%
2019-09-13 0 0.760 0.720 0.760 0.750 0.780 1,212,000 920,440 0.7594 0.624 0.591 0.624 0.615 0.640 1,477,125 0.6231 0.00%
2019-09-12 0 0.760 0.750 0.760 0.750 0.770 1,616,000 1,232,200 0.7625 0.624 0.615 0.624 0.615 0.632 1,969,500 0.6256 -3.80%
2019-09-11 0 0.790 0.770 0.790 0.770 0.790 1,228,000 950,240 0.7738 0.648 0.632 0.648 0.632 0.648 1,496,625 0.6349 0.00%
2019-09-10 0 0.790 0.770 0.790 0.770 0.800 1,432,000 1,125,200 0.7858 0.648 0.632 0.648 0.632 0.656 1,745,250 0.6447 0.00%
2019-09-09 0 0.790 0.780 0.800 0.780 0.820 1,064,000 848,320 0.7973 0.648 0.640 0.656 0.640 0.673 1,296,750 0.6542 -4.82%
2019-09-06 0 0.830 0.780 0.840 0.770 0.830 1,376,000 1,104,720 0.8028 0.681 0.640 0.689 0.632 0.681 1,677,000 0.6587 5.06%
2019-09-05 0 0.790 0.760 0.790 0.770 0.820 1,440,000 1,141,800 0.7929 0.648 0.624 0.648 0.632 0.673 1,755,000 0.6506 2.60%
2019-09-04 0 0.770 0.770 0.800 0.750 0.810 1,244,000 957,080 0.7694 0.632 0.632 0.656 0.615 0.665 1,516,125 0.6313 1.32%
2019-09-03 0 0.760 0.750 0.770 0.750 0.830 1,724,000 1,345,880 0.7807 0.624 0.615 0.632 0.615 0.681 2,101,125 0.6406 -6.17%
2019-09-02 0 0.810 0.790 0.810 0.800 0.850 1,460,000 1,218,840 0.8348 0.665 0.648 0.665 0.656 0.697 1,779,375 0.6850 -8.99%
2019-08-30 0 0.890 0.820 0.890 0.790 0.890 2,244,000 1,844,000 0.8217 0.730 0.673 0.730 0.648 0.730 2,734,875 0.6743 9.88%
2019-08-29 0 0.810 0.790 0.810 0.790 0.820 2,896,000 2,322,520 0.8020 0.665 0.648 0.665 0.648 0.673 3,529,500 0.6580 -1.22%
2019-08-28 0 0.820 0.800 0.820 0.800 0.840 1,656,000 1,342,240 0.8105 0.673 0.656 0.673 0.656 0.689 2,018,250 0.6651 0.00%
2019-08-27 0 0.820 0.800 0.820 0.800 0.840 1,616,000 1,317,120 0.8150 0.673 0.656 0.673 0.656 0.689 1,969,500 0.6688 -1.20%
2019-08-26 0 0.830 0.810 0.830 0.810 0.850 1,628,000 1,344,920 0.8261 0.681 0.665 0.681 0.665 0.697 1,984,125 0.6778 -3.49%
2019-08-23 0 0.860 0.830 0.860 0.850 0.910 1,744,000 1,510,760 0.8663 0.706 0.681 0.706 0.697 0.747 2,125,500 0.7108 -3.37%
2019-08-22 0 0.890 0.870 0.890 0.780 0.900 1,803,500 1,538,510 0.8531 0.730 0.714 0.730 0.640 0.738 2,198,016 0.7000 14.10%
2019-08-21 0 0.780 0.780 0.790 0.780 0.810 1,144,000 911,440 0.7967 0.640 0.640 0.648 0.640 0.665 1,394,250 0.6537 -1.27%
2019-08-20 0 0.790 0.780 0.790 0.780 0.840 1,576,000 1,261,120 0.8002 0.648 0.640 0.648 0.640 0.689 1,920,750 0.6566 -1.25%
2019-08-19 0 0.800 0.780 0.800 0.780 0.800 1,160,000 914,680 0.7885 0.656 0.640 0.656 0.640 0.656 1,413,750 0.6470 0.00%
2019-08-16 0 0.800 0.770 0.800 0.770 0.800 1,428,000 1,126,680 0.7890 0.656 0.632 0.656 0.632 0.656 1,740,375 0.6474 0.00%
2019-08-15 0 0.800 0.780 0.800 0.740 0.840 3,324,000 2,685,520 0.8079 0.656 0.640 0.656 0.607 0.689 4,051,125 0.6629 5.26%
2019-08-14 0 0.760 0.760 0.770 0.760 0.800 1,440,000 1,128,400 0.7836 0.624 0.624 0.632 0.624 0.656 1,755,000 0.6430 -3.80%
2019-08-13 0 0.790 0.770 0.790 0.770 0.810 1,528,000 1,202,840 0.7872 0.648 0.632 0.648 0.632 0.665 1,862,250 0.6459 0.00%
2019-08-12 0 0.790 0.780 0.800 0.790 0.820 1,320,000 1,051,840 0.7968 0.648 0.640 0.656 0.648 0.673 1,608,750 0.6538 1.28%
2019-08-09 0 0.780 0.770 0.790 0.780 0.810 1,416,000 1,118,360 0.7898 0.640 0.632 0.648 0.640 0.665 1,725,750 0.6480 -2.50%
2019-08-08 0 0.800 0.760 0.810 0.780 0.810 1,128,000 901,360 0.7991 0.656 0.624 0.665 0.640 0.665 1,374,750 0.6557 0.00%
2019-08-07 0 0.800 0.780 0.800 0.750 0.800 1,604,000 1,252,680 0.7810 0.656 0.640 0.656 0.615 0.656 1,954,875 0.6408 3.90%
2019-08-06 0 0.770 0.760 0.770 0.750 0.790 1,552,000 1,206,400 0.7773 0.632 0.624 0.632 0.615 0.648 1,891,500 0.6378 -2.53%
2019-08-05 0 0.790 0.760 0.800 0.780 0.800 1,140,000 897,360 0.7872 0.648 0.624 0.656 0.640 0.656 1,389,375 0.6459 -2.47%
2019-08-02 0 0.810 0.790 0.810 0.790 0.810 1,672,000 1,339,840 0.8013 0.665 0.648 0.665 0.648 0.665 2,037,750 0.6575 -1.22%
2019-08-01 0 0.820 0.800 0.850 0.790 0.820 2,088,000 1,671,120 0.8003 0.673 0.656 0.697 0.648 0.673 2,544,750 0.6567 2.50%
2019-07-31 0 0.800 0.760 0.800 - - 0 0 - 0.656 0.624 0.656 - - 0 - 0.00%
2019-07-30 0 0.800 0.770 0.800 - - 0 0 - 0.656 0.632 0.656 - - 0 - 0.00%
2019-07-29 0 0.800 0.780 0.800 - - 0 0 - 0.656 0.640 0.656 - - 0 - 0.00%
2019-07-26 0 0.800 0.800 0.810 0.790 0.800 120,000 95,000 0.7917 0.656 0.656 0.665 0.648 0.656 146,250 0.6496 -1.23%
2019-07-25 0 0.810 0.790 0.810 0.780 0.810 140,000 110,960 0.7926 0.665 0.648 0.665 0.640 0.665 170,625 0.6503 -1.22%
2019-07-24 0 0.820 0.770 0.820 0.780 0.820 100,000 80,320 0.8032 0.673 0.632 0.673 0.640 0.673 121,875 0.6590 5.13%
2019-07-23 0 0.780 0.780 0.800 0.780 0.780 72,000 56,160 0.7800 0.640 0.640 0.656 0.640 0.640 87,750 0.6400 -2.50%
2019-07-22 0 0.800 0.770 0.810 0.770 0.800 24,000 18,960 0.7900 0.656 0.632 0.665 0.632 0.656 29,250 0.6482 -1.23%
2019-07-19 0 0.810 0.790 0.810 - - 0 0 - 0.665 0.648 0.665 - - 0 - 0.00%
2019-07-18 0 0.810 0.790 0.810 0.790 0.810 35,000 27,910 0.7974 0.665 0.648 0.665 0.648 0.665 42,656 0.6543 0.00%
2019-07-17 0 0.810 0.790 0.820 0.790 0.880 1,344,000 1,146,400 0.8530 0.665 0.648 0.673 0.648 0.722 1,638,000 0.6999 0.00%
2019-07-16 0 0.810 0.790 0.830 0.790 0.860 4,252,000 3,558,880 0.8370 0.665 0.648 0.681 0.648 0.706 5,182,125 0.6868 -1.22%
2019-07-15 0 0.820 0.770 0.820 0.800 0.820 20,000 16,160 0.8080 0.673 0.632 0.673 0.656 0.673 24,375 0.6630 2.50%
2019-07-12 0 0.800 0.800 0.830 0.770 0.830 7,592,000 6,074,200 0.8001 0.656 0.656 0.681 0.632 0.681 9,252,750 0.6565 1.27%
2019-07-11 0 0.790 0.770 0.820 - - 0 0 - 0.648 0.632 0.673 - - 0 - 0.00%
2019-07-10 0 0.790 0.790 0.830 0.790 0.790 72,000 56,880 0.7900 0.648 0.648 0.681 0.648 0.648 87,750 0.6482 -4.82%
2019-07-09 0 0.830 0.780 0.830 0.780 0.830 60,000 47,200 0.7867 0.681 0.640 0.681 0.640 0.681 73,125 0.6455 0.00%
2019-07-08 0 0.830 0.790 0.830 0.800 0.830 40,000 32,480 0.8120 0.681 0.648 0.681 0.656 0.681 48,750 0.6663 0.00%
2019-07-05 0 0.830 0.800 0.830 0.820 0.830 16,000 13,200 0.8250 0.681 0.656 0.681 0.673 0.681 19,500 0.6769 0.00%
2019-07-04 0 0.830 0.830 0.840 0.750 0.840 6,400,000 5,117,680 0.7996 0.681 0.681 0.689 0.615 0.689 7,800,000 0.6561 5.06%
2019-07-03 0 0.790 0.740 0.800 0.750 0.830 804,000 633,560 0.7880 0.648 0.607 0.656 0.615 0.681 979,875 0.6466 -5.95%
2019-07-02 0 0.840 0.810 0.830 0.800 0.870 1,292,000 1,059,400 0.8200 0.689 0.665 0.681 0.656 0.714 1,574,625 0.6728 -5.62%
2019-06-28 0 0.890 0.850 0.890 0.810 0.900 592,000 497,760 0.8408 0.730 0.697 0.730 0.665 0.738 721,500 0.6899 5.95%
2019-06-27 0 0.840 0.840 0.850 0.830 1.020 2,584,000 2,254,280 0.8724 0.689 0.689 0.697 0.681 0.837 3,149,250 0.7158 -11.58%
2019-06-26 0 0.950 0.860 0.950 0.830 1.000 752,000 646,200 0.8593 0.779 0.706 0.779 0.681 0.821 916,500 0.7051 5.56%
2019-06-25 0 0.900 0.850 0.900 0.730 0.900 1,984,000 1,622,200 0.8176 0.738 0.697 0.738 0.599 0.738 2,418,000 0.6709 5.88%
2019-06-24 0 0.850 0.830 0.860 0.800 0.850 284,000 231,640 0.8156 0.697 0.681 0.706 0.656 0.697 346,125 0.6692 0.00%
2019-06-21 0 0.850 0.850 0.870 0.850 0.930 648,000 590,880 0.9119 0.697 0.697 0.714 0.697 0.763 789,750 0.7482 -2.30%
2019-06-20 0 0.870 0.800 0.880 0.800 0.870 16,000 13,320 0.8325 0.714 0.656 0.722 0.656 0.714 19,500 0.6831 2.35%
2019-06-19 0 0.850 0.830 0.870 0.800 0.850 112,000 93,520 0.8350 0.697 0.681 0.714 0.656 0.697 136,500 0.6851 3.66%
2019-06-18 0 0.820 0.820 0.840 0.800 0.820 212,000 173,760 0.8196 0.673 0.673 0.689 0.656 0.673 258,375 0.6725 -8.89%
2019-06-17 0 0.900 0.810 0.900 0.820 0.900 3,804,000 3,123,200 0.8210 0.738 0.665 0.738 0.673 0.738 4,636,125 0.6737 3.45%
2019-06-14 0 0.870 0.820 0.870 0.820 0.870 64,000 53,120 0.8300 0.714 0.673 0.714 0.673 0.714 78,000 0.6810 -2.25%
2019-06-13 0 0.890 0.810 0.890 0.740 0.900 700,000 563,840 0.8055 0.730 0.665 0.730 0.607 0.738 853,125 0.6609 14.10%
2019-06-12 0 0.780 0.780 0.800 0.780 0.800 32,000 25,200 0.7875 0.640 0.640 0.656 0.640 0.656 39,000 0.6462 2.63%
2019-06-11 0 0.760 0.760 0.790 0.730 0.820 1,392,000 1,077,080 0.7738 0.624 0.624 0.648 0.599 0.673 1,696,500 0.6349 -5.00%
2019-06-10 0 0.800 0.750 0.810 0.760 0.880 408,000 339,040 0.8310 0.656 0.615 0.665 0.624 0.722 497,250 0.6818 -10.11%
2019-06-06 0 0.890 0.860 0.900 0.830 0.910 1,076,000 950,720 0.8836 0.730 0.706 0.738 0.681 0.747 1,311,375 0.7250 -1.11%
2019-06-05 0 0.900 0.850 0.900 0.840 0.950 632,000 564,560 0.8933 0.738 0.697 0.738 0.689 0.779 770,250 0.7330 0.00%
2019-06-04 0 0.900 0.880 0.900 0.840 0.900 12,000 10,520 0.8767 0.738 0.722 0.738 0.689 0.738 14,625 0.7193 2.27%
2019-06-03 0 0.880 0.830 0.900 0.880 0.880 12,000 10,560 0.8800 0.722 0.681 0.738 0.722 0.722 14,625 0.7221 0.00%
2019-05-31 0 0.880 0.860 0.880 0.880 0.900 84,000 75,280 0.8962 0.722 0.706 0.722 0.722 0.738 102,375 0.7353 0.00%
2019-05-30 0 0.880 0.840 0.900 - - 0 0 - 0.722 0.689 0.738 - - 0 - 0.00%
2019-05-29 0 0.880 0.850 0.900 0.870 0.900 324,000 290,120 0.8954 0.722 0.697 0.738 0.714 0.738 394,875 0.7347 -1.12%
2019-05-28 0 0.890 0.840 0.890 - - 0 0 - 0.730 0.689 0.730 - - 0 - 0.00%
2019-05-27 0 0.890 0.840 0.890 0.820 0.900 624,000 551,760 0.8842 0.730 0.689 0.730 0.673 0.738 760,500 0.7255 -6.32%
2019-05-24 0 0.950 0.950 0.970 0.820 0.950 476,000 413,560 0.8688 0.779 0.779 0.796 0.673 0.779 580,125 0.7129 5.56%
2019-05-23 0 0.900 0.810 0.900 0.850 0.900 56,000 49,640 0.8864 0.738 0.665 0.738 0.697 0.738 68,250 0.7273 0.00%
2019-05-22 0 0.900 0.850 0.900 0.860 0.900 8,000 7,040 0.8800 0.738 0.697 0.738 0.706 0.738 9,750 0.7221 0.00%
2019-05-21 0 0.900 0.850 0.900 0.900 0.930 20,000 18,240 0.9120 0.738 0.697 0.738 0.738 0.763 24,375 0.7483 0.00%
2019-05-20 0 0.900 0.860 0.910 0.880 0.920 88,000 79,040 0.8982 0.738 0.706 0.747 0.722 0.755 107,250 0.7370 0.00%
2019-05-17 0 0.900 0.790 0.900 0.830 0.900 192,000 161,880 0.8431 0.738 0.648 0.738 0.681 0.738 234,000 0.6918 0.00%
2019-05-16 0 0.900 0.830 0.900 0.880 0.900 8,000 7,120 0.8900 0.738 0.681 0.738 0.722 0.738 9,750 0.7303 0.00%
2019-05-15 0 0.900 0.890 0.900 0.830 0.900 312,000 273,560 0.8768 0.738 0.730 0.738 0.681 0.738 380,250 0.7194 18.42%
2019-05-14 0 0.760 0.750 0.850 0.760 0.760 4,000 3,040 0.7600 0.624 0.615 0.697 0.624 0.624 4,875 0.6236 -11.63%
2019-05-10 0 0.860 0.740 0.860 - - 0 0 - 0.706 0.607 0.706 - - 0 - 0.00%
2019-05-09 0 0.860 0.720 0.860 - - 0 0 - 0.706 0.591 0.706 - - 0 - -1.15%
2019-05-08 0 0.870 0.760 0.870 - - 0 0 - 0.714 0.624 0.714 - - 0 - -1.14%
2019-05-07 0 0.880 0.830 0.880 0.850 0.880 56,000 47,840 0.8543 0.722 0.681 0.722 0.697 0.722 68,250 0.7010 0.00%
2019-05-06 0 0.880 0.840 0.890 0.860 0.900 552,000 485,680 0.8799 0.722 0.689 0.730 0.706 0.738 672,750 0.7219 -2.22%
2019-05-03 0 0.900 0.820 0.900 0.820 0.820 4,000 3,280 0.8200 0.738 0.673 0.738 0.673 0.673 4,875 0.6728 0.00%
2019-05-02 0 0.900 0.750 0.910 - - 0 0 - 0.738 0.615 0.747 - - 0 - 0.00%
2019-04-30 0 0.900 0.880 0.900 - - 0 0 - 0.738 0.722 0.738 - - 0 - -1.10%
2019-04-29 0 0.910 0.880 0.910 0.880 0.910 224,000 199,440 0.8904 0.747 0.722 0.747 0.722 0.747 273,000 0.7305 1.11%
2019-04-26 0 0.900 0.900 0.920 0.880 0.920 2,328,000 2,094,160 0.8996 0.738 0.738 0.755 0.722 0.755 2,837,250 0.7381 0.00%
2019-04-25 0 0.900 0.900 0.930 0.900 0.980 4,352,000 3,921,080 0.9010 0.738 0.738 0.763 0.738 0.804 5,304,000 0.7393 -1.10%
2019-04-24 0 0.910 0.850 0.910 0.900 0.920 28,000 25,440 0.9086 0.747 0.697 0.747 0.738 0.755 34,125 0.7455 1.11%
2019-04-23 0 0.900 0.860 0.910 - - 0 0 - 0.738 0.706 0.747 - - 0 - 0.00%
2019-04-18 0 0.900 0.900 0.930 0.900 0.920 108,000 97,640 0.9041 0.738 0.738 0.763 0.738 0.755 131,625 0.7418 -3.23%
2019-04-17 0 0.930 0.900 0.930 0.900 0.950 2,008,000 1,865,760 0.9292 0.763 0.738 0.763 0.738 0.779 2,447,250 0.7624 1.09%
2019-04-16 0 0.920 0.900 0.920 0.890 0.940 2,788,000 2,556,320 0.9169 0.755 0.738 0.755 0.730 0.771 3,397,875 0.7523 -2.13%
2019-04-15 0 0.940 0.910 0.940 0.930 0.960 1,412,000 1,314,000 0.9306 0.771 0.747 0.771 0.763 0.788 1,720,875 0.7636 -1.05%
2019-04-12 0 0.950 0.910 0.950 - - 0 0 - 0.779 0.747 0.779 - - 0 - 0.00%
2019-04-11 0 0.950 0.910 0.950 0.900 0.950 1,648,000 1,557,880 0.9453 0.779 0.747 0.779 0.738 0.779 2,008,500 0.7756 1.06%
2019-04-10 0 0.940 0.900 0.940 0.940 0.980 2,428,000 2,317,080 0.9543 0.771 0.738 0.771 0.771 0.804 2,959,125 0.7830 2.17%
2019-04-09 0 0.920 0.870 0.920 0.870 0.980 696,000 616,680 0.8860 0.755 0.714 0.755 0.714 0.804 848,250 0.7270 0.00%
2019-04-08 0 0.920 0.780 0.920 0.890 0.950 112,000 102,480 0.9150 0.755 0.640 0.755 0.730 0.779 136,500 0.7508 -2.13%
2019-04-04 0 0.940 0.880 0.940 0.900 0.940 76,000 69,440 0.9137 0.771 0.722 0.771 0.738 0.771 92,625 0.7497 1.08%
2019-04-03 0 0.930 0.890 0.930 0.910 0.940 104,000 96,640 0.9292 0.763 0.730 0.763 0.747 0.771 126,750 0.7624 0.00%
2019-04-02 0 0.930 0.910 0.940 0.910 0.980 2,516,000 2,407,800 0.9570 0.763 0.747 0.771 0.747 0.804 3,066,375 0.7852 -2.11%
2019-04-01 0 0.950 0.840 0.950 - - 0 0 - 0.779 0.689 0.779 - - 0 - 0.00%
2019-03-29 0 0.950 0.860 0.960 - - 0 0 - 0.779 0.706 0.788 - - 0 - 0.00%
2019-03-28 0 0.950 0.910 0.950 0.900 0.950 3,240,000 3,034,600 0.9366 0.779 0.747 0.779 0.738 0.779 3,948,750 0.7685 -1.04%
2019-03-27 0 0.960 0.920 0.960 0.950 0.970 3,152,000 3,027,600 0.9605 0.788 0.755 0.788 0.779 0.796 3,841,500 0.7881 -1.03%
2019-03-26 0 0.970 0.850 0.970 0.960 0.970 1,216,000 1,167,520 0.9601 0.796 0.697 0.796 0.788 0.796 1,482,000 0.7878 0.00%
2019-03-25 0 0.970 0.910 0.970 0.930 0.970 2,512,000 2,426,240 0.9659 0.796 0.747 0.796 0.763 0.796 3,061,500 0.7925 3.19%
2019-03-22 0 0.940 0.720 0.940 - - 0 0 - 0.771 0.591 0.771 - - 0 - 0.00%
2019-03-21 0 0.940 0.900 0.940 0.930 0.940 24,000 22,520 0.9383 0.771 0.738 0.771 0.763 0.771 29,250 0.7699 2.17%
2019-03-20 0 0.920 0.830 0.940 - - 0 0 - 0.755 0.681 0.771 - - 0 - 0.00%
2019-03-19 0 0.920 0.870 0.930 0.920 0.940 2,080,000 1,922,280 0.9242 0.755 0.714 0.763 0.755 0.771 2,535,000 0.7583 -1.08%
2019-03-18 0 0.930 0.850 0.930 0.900 0.930 1,636,000 1,481,960 0.9058 0.763 0.697 0.763 0.738 0.763 1,993,875 0.7433 3.33%
2019-03-15 0 0.900 0.850 0.900 0.880 0.930 108,000 97,160 0.8996 0.738 0.697 0.738 0.722 0.763 131,625 0.7382 -2.17%
2019-03-14 0 0.920 0.840 0.920 0.900 0.940 624,000 578,520 0.9271 0.755 0.689 0.755 0.738 0.771 760,500 0.7607 -1.08%
2019-03-13 0 0.930 0.910 0.930 0.920 0.930 588,000 546,120 0.9288 0.763 0.747 0.763 0.755 0.763 716,625 0.7621 2.20%
2019-03-12 0 0.910 0.910 0.940 0.900 0.950 2,184,000 2,044,480 0.9361 0.747 0.747 0.771 0.738 0.779 2,661,750 0.7681 1.11%
2019-03-11 0 0.900 0.840 0.920 0.900 0.950 128,000 118,360 0.9247 0.738 0.689 0.755 0.738 0.779 156,000 0.7587 -2.17%
2019-03-08 0 0.920 0.900 0.920 0.900 0.940 208,000 187,480 0.9013 0.755 0.738 0.755 0.738 0.771 253,500 0.7396 -1.08%
2019-03-07 0 0.930 0.900 0.930 0.900 0.960 72,000 65,880 0.9150 0.763 0.738 0.763 0.738 0.788 87,750 0.7508 -1.06%
2019-03-06 0 0.940 0.910 0.920 0.910 0.960 112,000 103,240 0.9218 0.771 0.747 0.755 0.747 0.788 136,500 0.7563 0.00%
2019-03-05 0 0.940 0.910 0.940 0.890 0.940 2,028,000 1,825,480 0.9001 0.771 0.747 0.771 0.730 0.771 2,471,625 0.7386 4.44%
2019-03-04 0 0.900 0.860 0.900 0.900 0.930 104,000 94,640 0.9100 0.738 0.706 0.738 0.738 0.763 126,750 0.7467 0.00%
2019-03-01 0 0.900 0.900 0.920 0.850 0.900 604,000 541,440 0.8964 0.738 0.738 0.755 0.697 0.738 736,125 0.7355 0.00%
2019-02-28 0 0.900 0.840 0.900 0.890 0.900 328,000 292,080 0.8905 0.738 0.689 0.738 0.730 0.738 399,750 0.7307 5.88%
2019-02-27 0 0.850 0.820 0.900 0.800 0.850 224,000 184,480 0.8236 0.697 0.673 0.738 0.656 0.697 273,000 0.6758 0.00%
2019-02-26 0 0.850 0.830 0.850 0.760 0.860 328,000 278,040 0.8477 0.697 0.681 0.697 0.624 0.706 399,750 0.6955 0.00%
2019-02-25 0 0.850 0.820 0.850 0.840 0.860 60,000 51,000 0.8500 0.697 0.673 0.697 0.689 0.706 73,125 0.6974 0.00%
2019-02-22 0 0.850 0.820 0.850 0.820 0.850 320,000 265,880 0.8309 0.697 0.673 0.697 0.673 0.697 390,000 0.6817 0.00%
2019-02-21 0 0.850 0.830 0.870 0.830 0.890 196,000 168,040 0.8573 0.697 0.681 0.714 0.681 0.730 238,875 0.7035 0.00%
2019-02-20 0 0.850 0.820 0.890 0.850 0.910 76,000 65,520 0.8621 0.697 0.673 0.730 0.697 0.747 92,625 0.7074 -4.49%
2019-02-19 0 0.890 0.860 0.890 0.860 0.900 880,000 790,560 0.8984 0.730 0.706 0.730 0.706 0.738 1,072,500 0.7371 4.71%
2019-02-18 0 0.850 0.830 0.970 0.850 0.910 256,000 222,960 0.8709 0.697 0.681 0.796 0.697 0.747 312,000 0.7146 -5.56%
2019-02-15 0 0.900 0.880 1.000 0.800 0.980 996,000 872,320 0.8758 0.738 0.722 0.821 0.656 0.804 1,213,875 0.7186 -3.23%
2019-02-14 0 0.930 0.910 0.930 0.870 0.970 452,000 413,320 0.9144 0.763 0.747 0.763 0.714 0.796 550,875 0.7503 -5.10%
2019-02-13 0 0.980 0.910 1.000 0.920 0.950 516,000 475,720 0.9219 0.804 0.747 0.821 0.755 0.779 628,875 0.7565 2.08%
2019-02-12 0 0.960 0.910 0.970 0.960 1.010 12,000 11,920 0.9933 0.788 0.747 0.796 0.788 0.829 14,625 0.8150 0.00%
2019-02-11 0 0.960 0.830 1.000 0.960 0.960 28,000 26,880 0.9600 0.788 0.681 0.821 0.788 0.788 34,125 0.7877 0.00%
2019-02-08 0 0.960 0.920 1.000 - - 0 0 - 0.788 0.755 0.821 - - 0 - 0.00%
2019-02-04 0 0.960 0.820 0.960 1.000 1.010 36,000 36,120 1.0033 0.788 0.673 0.788 0.821 0.829 43,875 0.8232 -4.95%
2019-02-01 0 1.010 0.950 1.010 0.950 1.040 72,000 69,320 0.9628 0.829 0.779 0.829 0.779 0.853 87,750 0.7900 6.32%
2019-01-31 0 0.950 0.950 1.010 0.950 0.980 48,000 45,800 0.9542 0.779 0.779 0.829 0.779 0.804 58,500 0.7829 0.00%
2019-01-30 0 0.950 0.810 1.040 - - 0 0 - 0.779 0.665 0.853 - - 0 - 0.00%
2019-01-29 0 0.950 0.920 0.950 0.950 0.960 44,000 41,840 0.9509 0.779 0.755 0.779 0.779 0.788 53,625 0.7802 0.00%
2019-01-28 0 0.950 0.940 0.970 0.950 0.980 36,000 34,680 0.9633 0.779 0.771 0.796 0.779 0.804 43,875 0.7904 0.00%
2019-01-25 0 0.950 0.950 1.000 0.950 1.000 336,000 331,080 0.9854 0.779 0.779 0.821 0.779 0.821 409,500 0.8085 -5.94%
2019-01-24 0 1.010 1.000 1.010 1.010 1.040 368,000 375,960 1.0216 0.829 0.821 0.829 0.829 0.853 448,500 0.8383 -2.88%
2019-01-23 0 1.040 1.020 1.040 1.020 1.050 112,000 116,280 1.0382 0.853 0.837 0.853 0.837 0.862 136,500 0.8519 -2.80%
2019-01-22 0 1.070 1.060 1.070 1.010 1.070 448,000 462,400 1.0321 0.878 0.870 0.878 0.829 0.878 546,000 0.8469 0.94%
2019-01-21 0 1.060 1.010 1.060 1.060 1.070 36,000 38,360 1.0656 0.870 0.829 0.870 0.870 0.878 43,875 0.8743 -0.93%
2019-01-18 0 1.070 1.010 1.070 0.990 1.080 228,000 236,000 1.0351 0.878 0.829 0.878 0.812 0.886 277,875 0.8493 7.00%
2019-01-17 0 1.000 0.990 1.030 1.000 1.050 436,000 443,840 1.0180 0.821 0.812 0.845 0.821 0.862 531,375 0.8353 -0.99%
2019-01-16 0 1.010 0.960 1.030 0.950 1.030 892,000 878,080 0.9844 0.829 0.788 0.845 0.779 0.845 1,087,125 0.8077 -0.98%
2019-01-15 0 1.020 1.010 1.040 0.990 1.070 6,280,000 6,580,680 1.0479 0.837 0.829 0.853 0.812 0.878 7,653,750 0.8598 3.03%
2019-01-14 0 0.990 0.970 0.990 0.990 1.030 104,000 104,760 1.0073 0.812 0.796 0.812 0.812 0.845 126,750 0.8265 -5.71%
2019-01-11 0 1.050 1.020 1.050 1.000 1.050 6,868,000 7,195,840 1.0477 0.862 0.837 0.862 0.821 0.862 8,370,375 0.8597 0.00%
2019-01-10 0 1.050 1.010 1.050 0.980 1.050 2,608,000 2,721,600 1.0436 0.862 0.829 0.862 0.804 0.862 3,178,500 0.8563 0.96%
2019-01-09 0 1.040 1.000 1.040 0.980 1.060 5,572,000 5,835,680 1.0473 0.853 0.821 0.853 0.804 0.870 6,790,875 0.8593 1.96%
2019-01-08 0 1.020 0.980 1.020 0.980 1.040 240,000 246,520 1.0272 0.837 0.804 0.837 0.804 0.853 292,500 0.8428 -0.97%
2019-01-07 0 1.030 0.970 1.030 0.990 1.040 404,000 407,480 1.0086 0.845 0.796 0.845 0.812 0.853 492,375 0.8276 0.98%
2019-01-04 0 1.020 0.970 1.020 - - 0 0 - 0.837 0.796 0.837 - - 0 - -1.92%
2019-01-03 0 1.040 0.980 1.040 1.020 1.040 240,000 247,800 1.0325 0.853 0.804 0.853 0.837 0.853 292,500 0.8472 2.97%
2019-01-02 0 1.010 0.950 1.010 0.950 1.010 408,000 401,720 0.9846 0.829 0.779 0.829 0.779 0.829 497,250 0.8079 6.32%
2018-12-31 0 0.950 0.910 0.980 0.950 0.970 44,000 42,360 0.9627 0.779 0.747 0.804 0.779 0.796 53,625 0.7899 -9.52%
2018-12-28 0 1.050 0.950 1.050 0.970 1.050 392,000 399,640 1.0195 0.862 0.779 0.862 0.796 0.862 477,750 0.8365 9.37%
2018-12-27 0 0.960 0.950 0.990 0.960 0.960 20,000 19,200 0.9600 0.788 0.779 0.812 0.788 0.788 24,375 0.7877 0.00%
2018-12-24 0 0.960 0.940 1.000 - - 0 0 - 0.788 0.771 0.821 - - 0 - 0.00%
2018-12-21 0 0.960 0.920 0.970 0.900 1.000 232,000 216,200 0.9319 0.788 0.755 0.796 0.738 0.821 282,750 0.7646 -2.04%
2018-12-20 0 0.980 0.940 1.000 0.970 0.980 480,000 470,280 0.9798 0.804 0.771 0.821 0.796 0.804 585,000 0.8039 0.00%
2018-12-19 0 0.980 0.940 0.980 0.980 0.980 600,000 588,000 0.9800 0.804 0.771 0.804 0.804 0.804 731,250 0.8041 0.00%
2018-12-18 0 0.980 0.980 1.000 0.960 1.000 2,436,000 2,385,640 0.9793 0.804 0.804 0.821 0.788 0.821 2,968,875 0.8036 3.16%
2018-12-17 0 0.950 0.910 0.950 0.890 0.950 1,056,000 999,640 0.9466 0.779 0.747 0.779 0.730 0.779 1,287,000 0.7767 1.06%
2018-12-14 0 0.940 0.910 0.950 0.900 0.960 180,000 164,200 0.9122 0.771 0.747 0.779 0.738 0.788 219,375 0.7485 -2.08%
2018-12-13 0 0.960 0.940 0.980 0.780 0.960 5,376,000 4,246,400 0.7899 0.788 0.771 0.804 0.640 0.788 6,552,000 0.6481 6.67%
2018-12-12 0 0.900 0.900 0.950 0.900 0.950 52,000 48,040 0.9238 0.738 0.738 0.779 0.738 0.779 63,375 0.7580 -8.16%
2018-12-11 0 0.980 0.950 0.980 - - 0 0 - 0.804 0.779 0.804 - - 0 - -1.01%
2018-12-10 0 0.990 0.980 1.040 0.940 1.060 149,000 148,150 0.9943 0.812 0.804 0.853 0.771 0.870 181,594 0.8158 -1.00%
2018-12-07 0 1.000 1.000 1.020 0.970 1.010 10,500,000 10,496,360 0.9997 0.821 0.821 0.837 0.796 0.829 12,796,875 0.8202 3.09%
2018-12-06 0 0.970 0.950 1.060 - - 0 0 - 0.796 0.779 0.870 - - 0 - 0.00%
2018-12-05 0 0.970 0.960 1.040 0.970 1.000 516,000 514,760 0.9976 0.796 0.788 0.853 0.796 0.821 628,875 0.8185 1.04%
2018-12-04 0 0.960 0.960 1.000 0.950 0.960 48,000 45,840 0.9550 0.788 0.788 0.821 0.779 0.788 58,500 0.7836 -2.04%
2018-12-03 0 0.980 0.950 1.000 0.980 0.990 88,000 86,640 0.9845 0.804 0.779 0.821 0.804 0.812 107,250 0.8078 -7.55%
2018-11-30 0 1.060 0.990 1.060 1.000 1.070 8,000 8,280 1.0350 0.870 0.812 0.870 0.821 0.878 9,750 0.8492 -1.85%
2018-11-29 0 1.080 1.020 1.080 1.000 1.100 8,584,000 9,415,840 1.0969 0.886 0.837 0.886 0.821 0.903 10,461,750 0.9000 10.20%
2018-11-28 0 0.980 0.950 0.980 0.970 0.980 128,000 125,240 0.9784 0.804 0.779 0.804 0.796 0.804 156,000 0.8028 1.03%
2018-11-27 0 0.970 0.970 1.000 0.940 1.000 220,000 213,240 0.9693 0.796 0.796 0.821 0.771 0.821 268,125 0.7953 -2.02%
2018-11-26 0 0.990 0.970 0.990 0.990 0.990 84,000 83,160 0.9900 0.812 0.796 0.812 0.812 0.812 102,375 0.8123 -10.00%
2018-11-23 0 1.100 1.100 1.110 0.910 1.110 1,276,000 1,267,880 0.9936 0.903 0.903 0.911 0.747 0.911 1,555,125 0.8153 22.22%
2018-11-22 0 0.900 0.890 0.950 0.900 0.980 308,000 292,360 0.9492 0.738 0.730 0.779 0.738 0.804 375,375 0.7788 -8.16%
2018-11-21 0 0.980 0.910 0.980 - - 0 0 - 0.804 0.747 0.804 - - 0 - 0.00%
2018-11-20 0 0.980 0.960 1.010 0.940 1.000 1,168,000 1,152,240 0.9865 0.804 0.788 0.829 0.771 0.821 1,423,500 0.8094 5.38%
2018-11-19 0 0.930 0.930 0.980 0.920 1.010 112,000 108,120 0.9654 0.763 0.763 0.804 0.755 0.829 136,500 0.7921 -7.00%
2018-11-16 0 1.000 0.930 1.000 0.900 1.000 300,000 281,440 0.9381 0.821 0.763 0.821 0.738 0.821 365,625 0.7698 -4.76%
2018-11-15 0 1.050 1.050 1.090 0.700 1.080 4,268,000 3,885,400 0.9104 0.862 0.862 0.894 0.574 0.886 5,201,625 0.7470 6.06%
2018-11-14 0 0.990 0.960 1.000 0.990 1.010 24,000 24,080 1.0033 0.812 0.788 0.821 0.812 0.829 29,250 0.8232 -3.88%
2018-11-13 0 1.030 1.020 1.040 1.000 1.060 120,000 122,960 1.0247 0.845 0.837 0.853 0.821 0.870 146,250 0.8408 -2.83%
2018-11-12 0 1.060 1.050 1.080 1.050 1.200 364,000 400,360 1.0999 0.870 0.862 0.886 0.862 0.985 443,625 0.9025 -7.83%
2018-11-09 0 1.150 1.050 1.150 1.050 1.150 528,000 574,920 1.0889 0.944 0.862 0.944 0.862 0.944 643,500 0.8934 1.77%
2018-11-08 0 1.130 1.050 1.130 1.020 1.150 3,208,000 3,616,360 1.1273 0.927 0.862 0.927 0.837 0.944 3,909,750 0.9250 13.00%
2018-11-07 0 1.000 0.960 1.010 1.020 1.100 204,000 212,880 1.0435 0.821 0.788 0.829 0.837 0.903 248,625 0.8562 1.01%
2018-11-06 0 0.990 0.950 0.990 0.980 0.990 204,000 200,080 0.9808 0.812 0.779 0.812 0.804 0.812 248,625 0.8047 -1.00%
2018-11-05 0 1.000 0.960 1.000 0.960 1.000 100,000 96,840 0.9684 0.821 0.788 0.821 0.788 0.821 121,875 0.7946 -0.99%
2018-11-02 0 1.010 0.970 1.010 0.950 1.010 172,000 167,000 0.9709 0.829 0.796 0.829 0.779 0.829 209,625 0.7967 1.00%
2018-11-01 0 1.000 0.960 1.000 0.930 1.000 396,000 379,040 0.9572 0.821 0.788 0.821 0.763 0.821 482,625 0.7854 3.09%
2018-10-31 0 0.970 0.970 1.010 0.970 1.030 268,000 269,280 1.0048 0.796 0.796 0.829 0.796 0.845 326,625 0.8244 -3.00%
2018-10-30 0 1.000 0.920 1.000 0.850 1.000 128,000 118,560 0.9263 0.821 0.755 0.821 0.697 0.821 156,000 0.7600 5.26%
2018-10-29 0 0.950 0.930 0.950 0.930 0.950 32,000 30,160 0.9425 0.779 0.763 0.779 0.763 0.779 39,000 0.7733 0.00%
2018-10-26 0 0.950 0.950 0.970 0.940 1.050 1,128,000 1,095,120 0.9709 0.779 0.779 0.796 0.771 0.862 1,374,750 0.7966 -5.94%
2018-10-25 0 1.010 0.960 1.010 0.950 1.030 1,072,000 1,065,400 0.9938 0.829 0.788 0.829 0.779 0.845 1,306,500 0.8155 -3.81%
2018-10-24 0 1.050 0.970 1.050 0.970 1.050 292,000 290,880 0.9962 0.862 0.796 0.862 0.796 0.862 355,875 0.8174 5.00%
2018-10-23 0 1.000 0.990 1.020 0.990 1.120 808,000 830,880 1.0283 0.821 0.812 0.837 0.812 0.919 984,750 0.8437 -6.54%
2018-10-22 0 1.070 1.030 1.070 1.020 1.070 428,000 447,960 1.0466 0.878 0.845 0.878 0.837 0.878 521,625 0.8588 -2.73%
2018-10-19 0 1.100 1.060 1.100 1.030 1.120 196,000 214,160 1.0927 0.903 0.870 0.903 0.845 0.919 238,875 0.8965 1.85%
2018-10-18 0 1.080 1.040 1.080 0.980 1.100 1,332,000 1,421,320 1.0671 0.886 0.853 0.886 0.804 0.903 1,623,375 0.8755 -2.70%
2018-10-16 0 1.110 1.110 1.120 1.060 1.140 320,000 352,360 1.1011 0.911 0.911 0.919 0.870 0.935 390,000 0.9035 0.91%
2018-10-15 0 1.100 1.060 1.100 1.020 1.120 636,000 689,160 1.0836 0.903 0.870 0.903 0.837 0.919 775,125 0.8891 0.92%
2018-10-12 0 1.090 1.090 1.100 1.010 1.100 724,000 781,000 1.0787 0.894 0.894 0.903 0.829 0.903 882,375 0.8851 4.81%
2018-10-11 0 1.040 1.030 1.090 0.990 1.130 360,000 374,760 1.0410 0.853 0.845 0.894 0.812 0.927 438,750 0.8542 -0.95%
2018-10-10 0 1.050 1.050 1.060 1.030 1.100 132,000 137,720 1.0433 0.862 0.862 0.870 0.845 0.903 160,875 0.8561 -2.78%
2018-10-09 0 1.080 1.060 1.100 - - 0 0 - 0.886 0.870 0.903 - - 0 - 0.00%
2018-10-08 0 1.080 1.060 1.100 1.080 1.120 24,000 26,560 1.1067 0.886 0.870 0.903 0.886 0.919 29,250 0.9080 -0.92%
2018-10-05 0 1.090 1.040 1.100 1.040 1.100 132,000 142,640 1.0806 0.894 0.853 0.903 0.853 0.903 160,875 0.8867 0.00%
2018-10-04 0 1.090 1.060 1.140 1.090 1.120 96,000 105,960 1.1038 0.894 0.870 0.935 0.894 0.919 117,000 0.9056 -0.91%
2018-10-03 0 1.100 1.100 1.140 1.100 1.170 320,000 360,880 1.1278 0.903 0.903 0.935 0.903 0.960 390,000 0.9253 -4.35%
2018-10-02 0 1.150 1.120 1.170 1.120 1.360 432,000 498,560 1.1541 0.944 0.919 0.960 0.919 1.116 526,500 0.9469 -15.44%
2018-09-28 0 1.360 1.210 1.350 1.100 1.400 1,612,000 2,025,920 1.2568 1.116 0.993 1.108 0.903 1.149 1,964,625 1.0312 22.52%
2018-09-27 0 1.110 1.080 1.160 1.090 1.190 932,000 1,038,320 1.1141 0.911 0.886 0.952 0.894 0.976 1,135,875 0.9141 -7.50%
2018-09-26 0 1.200 1.150 1.230 1.160 1.300 108,000 129,560 1.1996 0.985 0.944 1.009 0.952 1.067 131,625 0.9843 7.14%
2018-09-24 0 1.120 1.120 1.200 1.120 1.220 5,452,000 6,534,480 1.1985 0.919 0.919 0.985 0.919 1.001 6,644,625 0.9834 0.00%
2018-09-21 0 1.120 1.100 1.120 1.100 1.180 748,000 832,160 1.1125 0.919 0.903 0.919 0.903 0.968 911,625 0.9128 -1.75%
2018-09-20 0 1.140 1.120 1.140 1.130 1.150 132,000 150,680 1.1415 0.935 0.919 0.935 0.927 0.944 160,875 0.9366 -0.87%
2018-09-19 0 1.150 1.140 1.200 1.130 1.200 548,000 635,200 1.1591 0.944 0.935 0.985 0.927 0.985 667,875 0.9511 -2.54%
2018-09-18 0 1.180 1.180 1.210 1.180 1.180 16,000 18,880 1.1800 0.968 0.968 0.993 0.968 0.968 19,500 0.9682 0.00%
2018-09-17 0 1.180 1.140 1.200 1.140 1.200 200,000 234,960 1.1748 0.968 0.935 0.985 0.935 0.985 243,750 0.9639 -1.67%
2018-09-14 0 1.200 1.140 1.200 1.160 1.240 168,000 198,920 1.1840 0.985 0.935 0.985 0.952 1.017 204,750 0.9715 0.00%
2018-09-13 0 1.200 1.160 1.200 1.090 1.220 3,580,000 4,262,320 1.1906 0.985 0.952 0.985 0.894 1.001 4,363,125 0.9769 1.69%
2018-09-12 0 1.180 1.150 1.180 1.080 1.290 2,972,000 3,484,720 1.1725 0.968 0.944 0.968 0.886 1.058 3,622,125 0.9621 -9.23%
2018-09-11 0 1.300 1.250 1.300 1.000 1.350 7,608,000 8,211,840 1.0794 1.067 1.026 1.067 0.821 1.108 9,272,250 0.8856 12.07%
2018-09-10 0 1.160 1.110 1.160 0.800 1.460 6,588,000 7,164,800 1.0876 0.952 0.911 0.952 0.656 1.198 8,029,125 0.8924 -21.09%
2018-09-07 0 1.470 1.400 1.480 1.270 1.570 10,062,000 14,668,150 1.4578 1.206 1.149 1.214 1.042 1.288 12,263,062 1.1961 6.52%
2018-09-06 0 1.380 1.300 1.400 1.280 1.380 1,392,000 1,796,440 1.2905 1.132 1.067 1.149 1.050 1.132 1,696,500 1.0589 7.81%
2018-09-05 0 1.280 1.280 1.300 1.260 1.300 252,000 322,080 1.2781 1.050 1.050 1.067 1.034 1.067 307,125 1.0487 1.59%
2018-09-04 0 1.260 1.260 1.270 1.250 1.290 380,000 485,360 1.2773 1.034 1.034 1.042 1.026 1.058 463,125 1.0480 -1.56%
2018-09-03 0 1.280 1.220 1.360 1.170 1.280 112,000 138,480 1.2364 1.050 1.001 1.116 0.960 1.050 136,500 1.0145 1.59%
2018-08-31 0 1.260 1.260 1.390 1.250 1.280 180,000 227,800 1.2656 1.034 1.034 1.141 1.026 1.050 219,375 1.0384 -0.79%
2018-08-30 0 1.270 1.260 1.350 1.260 1.300 108,000 138,640 1.2837 1.042 1.034 1.108 1.034 1.067 131,625 1.0533 -5.93%
2018-08-29 0 1.350 1.250 1.350 1.350 1.350 80,000 108,000 1.3500 1.108 1.026 1.108 1.108 1.108 97,500 1.1077 -2.88%
2018-08-28 0 1.390 1.300 1.390 1.330 1.450 472,000 673,320 1.4265 1.141 1.067 1.141 1.091 1.190 575,250 1.1705 11.20%
2018-08-27 0 1.250 1.250 1.340 1.250 1.250 4,000 5,000 1.2500 1.026 1.026 1.099 1.026 1.026 4,875 1.0256 0.00%
2018-08-24 0 1.250 1.250 1.340 1.250 1.250 40,000 50,000 1.2500 1.026 1.026 1.099 1.026 1.026 48,750 1.0256 -3.10%
2018-08-23 0 1.290 1.270 1.340 - - 0 0 - 1.058 1.042 1.099 - - 0 - 0.00%
2018-08-22 0 1.290 1.250 1.340 1.290 1.290 32,000 41,280 1.2900 1.058 1.026 1.099 1.058 1.058 39,000 1.0585 1.57%
2018-08-21 0 1.270 1.250 1.330 - - 0 0 - 1.042 1.026 1.091 - - 0 - 0.00%
2018-08-20 0 1.270 1.250 1.340 1.270 1.280 12,000 15,320 1.2767 1.042 1.026 1.099 1.042 1.050 14,625 1.0475 1.60%
2018-08-17 0 1.250 1.250 1.330 - - 0 0 - 1.026 1.026 1.091 - - 0 - 0.00%
2018-08-16 0 1.250 1.240 1.330 1.250 1.250 36,000 45,000 1.2500 1.026 1.017 1.091 1.026 1.026 43,875 1.0256 -0.79%
2018-08-15 0 1.260 1.240 1.330 1.250 1.260 328,000 412,640 1.2580 1.034 1.017 1.091 1.026 1.034 399,750 1.0322 -0.79%
2018-08-14 0 1.270 1.270 1.350 1.260 1.260 76,000 95,760 1.2600 1.042 1.042 1.108 1.034 1.034 92,625 1.0338 -2.31%
2018-08-13 0 1.300 1.260 1.300 1.300 1.300 12,000 15,600 1.3000 1.067 1.034 1.067 1.067 1.067 14,625 1.0667 0.00%
2018-08-10 0 1.300 1.300 1.370 1.280 1.280 40,000 51,200 1.2800 1.067 1.067 1.124 1.050 1.050 48,750 1.0503 -3.70%
2018-08-09 0 1.350 1.290 1.370 1.290 1.350 652,000 876,160 1.3438 1.108 1.058 1.124 1.058 1.108 794,625 1.1026 2.27%
2018-08-08 0 1.320 1.320 1.350 1.300 1.320 100,000 131,040 1.3104 1.083 1.083 1.108 1.067 1.083 121,875 1.0752 -5.71%
2018-08-07 0 1.400 1.310 1.400 1.430 1.430 64,000 91,520 1.4300 1.149 1.075 1.149 1.173 1.173 78,000 1.1733 -2.10%
2018-08-06 0 1.430 1.340 1.430 1.260 1.500 512,000 741,520 1.4483 1.173 1.099 1.173 1.034 1.231 624,000 1.1883 13.49%
2018-08-03 0 1.260 1.260 1.380 1.240 1.350 116,000 148,800 1.2828 1.034 1.034 1.132 1.017 1.108 141,375 1.0525 -5.97%
2018-08-02 0 1.340 1.340 1.400 1.280 1.330 144,000 187,440 1.3017 1.099 1.099 1.149 1.050 1.091 175,500 1.0680 0.00%
2018-08-01 0 1.340 1.320 1.340 1.350 1.350 36,000 48,600 1.3500 1.099 1.083 1.099 1.108 1.108 43,875 1.1077 0.75%
2018-07-31 0 1.330 1.280 1.340 1.310 1.480 1,132,000 1,552,440 1.3714 1.091 1.050 1.099 1.075 1.214 1,379,625 1.1253 -13.64%
2018-07-30 0 1.540 1.350 1.550 1.320 1.540 468,000 629,960 1.3461 1.264 1.108 1.272 1.083 1.264 570,375 1.1045 15.79%
2018-07-27 0 1.330 1.330 1.420 1.330 1.450 220,000 311,360 1.4153 1.091 1.091 1.165 1.091 1.190 268,125 1.1612 -5.67%
2018-07-26 0 1.410 1.350 1.420 1.360 1.410 148,000 203,160 1.3727 1.157 1.108 1.165 1.116 1.157 180,375 1.1263 0.71%
2018-07-25 0 1.400 1.320 1.420 1.400 1.490 316,000 459,640 1.4546 1.149 1.083 1.165 1.149 1.223 385,125 1.1935 -9.68%
2018-07-24 0 1.550 1.350 1.550 1.560 1.560 4,000 6,240 1.5600 1.272 1.108 1.272 1.280 1.280 4,875 1.2800 9.15%
2018-07-23 0 1.420 1.350 1.420 1.350 1.420 296,000 402,440 1.3596 1.165 1.108 1.165 1.108 1.165 360,750 1.1156 3.65%
2018-07-20 0 1.370 1.360 1.440 1.370 1.370 4,000 5,480 1.3700 1.124 1.116 1.182 1.124 1.124 4,875 1.1241 -3.52%
2018-07-19 0 1.420 1.320 1.420 1.450 1.460 196,000 285,320 1.4557 1.165 1.083 1.165 1.190 1.198 238,875 1.1944 1.43%
2018-07-18 0 1.400 1.360 1.410 1.350 1.420 176,000 244,960 1.3918 1.149 1.116 1.157 1.108 1.165 214,500 1.1420 2.94%
2018-07-17 0 1.360 1.320 1.370 1.210 1.370 704,000 934,680 1.3277 1.116 1.083 1.124 0.993 1.124 858,000 1.0894 0.74%
2018-07-16 0 1.350 1.310 1.350 1.300 1.350 72,000 96,640 1.3422 1.108 1.075 1.108 1.067 1.108 87,750 1.1013 -4.26%
2018-07-13 0 1.410 1.360 1.410 1.400 1.430 136,000 193,760 1.4247 1.157 1.116 1.157 1.149 1.173 165,750 1.1690 1.44%
2018-07-12 0 1.390 1.340 1.400 1.330 1.410 652,000 898,320 1.3778 1.141 1.099 1.149 1.091 1.157 794,625 1.1305 0.00%
2018-07-11 0 1.390 1.360 1.420 1.210 1.390 56,000 71,360 1.2743 1.141 1.116 1.165 0.993 1.141 68,250 1.0456 -4.79%
2018-07-10 0 1.460 1.360 1.490 1.460 1.490 180,000 266,040 1.4780 1.198 1.116 1.223 1.198 1.223 219,375 1.2127 -0.68%
2018-07-09 0 1.470 1.390 1.480 1.360 1.480 352,000 500,120 1.4208 1.206 1.141 1.214 1.116 1.214 429,000 1.1658 -9.82%
2018-07-06 0 1.630 1.510 1.630 1.310 1.680 1,680,000 2,446,160 1.4560 1.337 1.239 1.337 1.075 1.378 2,047,500 1.1947 22.56%
2018-07-05 0 1.330 1.290 1.490 1.320 1.330 176,000 233,720 1.3280 1.091 1.058 1.223 1.083 1.091 214,500 1.0896 -1.48%
2018-07-04 0 1.350 1.310 1.510 1.350 1.350 128,000 172,800 1.3500 1.108 1.075 1.239 1.108 1.108 156,000 1.1077 3.05%
2018-07-03 0 1.310 1.320 1.480 1.310 1.310 36,000 47,160 1.3100 1.075 1.083 1.214 1.075 1.075 43,875 1.0749 -22.49%
2018-06-29 0 1.690 1.520 1.680 1.240 1.800 1,116,000 1,674,880 1.5008 1.387 1.247 1.378 1.017 1.477 1,360,125 1.2314 35.20%
2018-06-28 0 1.250 1.210 1.300 1.210 1.470 264,000 346,160 1.3112 1.026 0.993 1.067 0.993 1.206 321,750 1.0759 4.17%
2018-06-27 0 1.200 - 1.300 1.200 1.370 200,000 258,040 1.2902 0.985 - 1.067 0.985 1.124 243,750 1.0586 -9.09%
2018-06-26 0 1.320 1.300 1.390 1.300 1.320 32,000 42,000 1.3125 1.083 1.067 1.141 1.067 1.083 39,000 1.0769 -5.04%
2018-06-25 0 1.390 1.300 1.390 1.370 1.460 488,000 689,720 1.4134 1.141 1.067 1.141 1.124 1.198 594,750 1.1597 0.72%
2018-06-22 0 1.380 1.330 1.390 1.350 1.410 480,000 666,880 1.3893 1.132 1.091 1.141 1.108 1.157 585,000 1.1400 -1.43%
2018-06-21 0 1.400 1.330 1.420 1.330 1.440 3,876,000 5,407,920 1.3952 1.149 1.091 1.165 1.091 1.182 4,723,875 1.1448 5.26%
2018-06-20 0 1.330 1.290 1.330 1.310 1.380 896,000 1,211,320 1.3519 1.091 1.058 1.091 1.075 1.132 1,092,000 1.1093 -2.21%
2018-06-19 0 1.360 1.260 1.360 1.280 1.380 1,708,000 2,265,800 1.3266 1.116 1.034 1.116 1.050 1.132 2,081,625 1.0885 -1.45%
2018-06-15 0 1.380 1.380 1.400 1.270 1.300 112,000 144,400 1.2893 1.132 1.132 1.149 1.042 1.067 136,500 1.0579 6.15%
2018-06-14 0 1.300 1.280 1.390 1.300 1.380 88,000 118,080 1.3418 1.067 1.050 1.141 1.067 1.132 107,250 1.1010 -2.99%
2018-06-13 0 1.340 1.340 1.350 1.340 1.400 872,000 1,192,960 1.3681 1.099 1.099 1.108 1.099 1.149 1,062,750 1.1225 -2.90%
2018-06-12 0 1.380 1.350 1.380 1.340 1.400 180,000 247,080 1.3727 1.132 1.108 1.132 1.099 1.149 219,375 1.1263 2.99%
2018-06-11 0 1.340 1.340 1.420 1.330 1.450 264,000 356,280 1.3495 1.099 1.099 1.165 1.091 1.190 321,750 1.1073 -7.59%
2018-06-08 0 1.450 1.310 1.450 1.350 1.450 80,000 108,720 1.3590 1.190 1.075 1.190 1.108 1.190 97,500 1.1151 5.07%
2018-06-07 0 1.380 1.330 1.430 1.290 1.600 2,088,000 3,146,200 1.5068 1.132 1.091 1.173 1.058 1.313 2,544,750 1.2363 5.34%
2018-06-06 0 1.310 1.310 1.400 1.300 1.300 300,000 390,000 1.3000 1.075 1.075 1.149 1.067 1.067 365,625 1.0667 4.80%
2018-06-05 0 1.250 1.260 1.400 1.230 1.400 80,000 107,360 1.3420 1.026 1.034 1.149 1.009 1.149 97,500 1.1011 -10.71%
2018-06-04 0 1.400 1.400 1.500 1.300 1.300 12,000 15,600 1.3000 1.149 1.149 1.231 1.067 1.067 14,625 1.0667 -7.28%
2018-06-01 0 1.510 1.300 1.560 - - 0 0 - 1.239 1.067 1.280 - - 0 - 0.00%
2018-05-31 0 1.510 1.300 1.510 - - 0 0 - 1.239 1.067 1.239 - - 0 - -1.95%
2018-05-30 0 1.540 1.540 1.550 1.530 1.540 308,000 474,240 1.5397 1.264 1.264 1.272 1.255 1.264 375,375 1.2634 10.00%
2018-05-29 0 1.400 1.320 1.450 1.400 1.400 400,000 560,000 1.4000 1.149 1.083 1.190 1.149 1.149 487,500 1.1487 16.67%
2018-05-28 0 1.200 1.150 1.350 1.200 1.260 196,000 243,120 1.2404 0.985 0.944 1.108 0.985 1.034 238,875 1.0178 -3.23%
2018-05-25 0 1.240 1.040 1.600 1.240 1.360 40,000 51,080 1.2770 1.017 0.853 1.313 1.017 1.116 48,750 1.0478 -16.78%
2018-05-24 0 1.490 1.490 1.520 - - 0 0 - 1.223 1.223 1.247 - - 0 - 1.36%
2018-05-23 0 1.470 1.480 1.620 1.370 1.370 20,000 27,400 1.3700 1.206 1.214 1.329 1.124 1.124 24,375 1.1241 -6.37%
2018-05-21 0 1.570 - 1.570 - - 0 0 - 1.288 - 1.288 - - 0 - 0.00%
2018-05-18 0 1.570 - 1.600 - - 0 0 - 1.288 - 1.313 - - 0 - 0.00%
2018-05-17 0 1.570 1.330 1.660 - - 0 0 - 1.288 1.091 1.362 - - 0 - 0.00%
2018-05-16 0 1.570 - 1.660 - - 0 0 - 1.288 - 1.362 - - 0 - 0.00%
2018-05-15 0 1.570 1.380 1.580 - - 0 0 - 1.288 1.132 1.296 - - 0 - 0.00%
2018-05-14 0 1.570 1.430 1.660 - - 0 0 - 1.288 1.173 1.362 - - 0 - 0.00%
2018-05-11 0 1.570 1.330 1.570 - - 0 0 - 1.288 1.091 1.288 - - 0 - 0.00%
2018-05-10 0 1.570 1.420 1.570 1.590 1.590 4,000 6,360 1.5900 1.288 1.165 1.288 1.305 1.305 4,875 1.3046 -1.26%
2018-05-09 0 1.590 1.400 1.590 - - 48,000 75,840 1.5800 1.305 1.149 1.305 - - 58,500 1.2964 -1.24%
2018-05-08 0 1.610 1.410 1.620 1.610 1.610 88,000 141,680 1.6100 1.321 1.157 1.329 1.321 1.321 107,250 1.3210 0.62%
2018-05-07 0 1.600 1.410 1.600 1.600 1.600 200,000 320,000 1.6000 1.313 1.157 1.313 1.313 1.313 243,750 1.3128 0.00%
2018-05-04 0 1.600 1.430 1.630 1.570 1.600 88,000 139,480 1.5850 1.313 1.173 1.337 1.288 1.313 107,250 1.3005 6.67%
2018-05-03 0 1.500 1.440 1.600 1.420 1.500 1,008,000 1,479,040 1.4673 1.231 1.182 1.313 1.165 1.231 1,228,500 1.2039 1.35%
2018-05-02 0 1.480 1.430 1.610 1.480 1.520 212,000 317,760 1.4989 1.214 1.173 1.321 1.214 1.247 258,375 1.2298 -6.33%
2018-04-30 0 1.580 1.500 1.580 1.360 1.630 572,000 835,240 1.4602 1.296 1.231 1.296 1.116 1.337 697,125 1.1981 -3.07%
2018-04-27 0 1.630 1.630 1.790 1.630 1.640 80,000 130,640 1.6330 1.337 1.337 1.469 1.337 1.346 97,500 1.3399 -1.21%
2018-04-26 0 1.650 1.650 1.680 1.650 1.660 52,000 85,840 1.6508 1.354 1.354 1.378 1.354 1.362 63,375 1.3545 0.00%
2018-04-25 0 1.650 1.650 1.820 1.650 1.660 60,000 99,480 1.6580 1.354 1.354 1.493 1.354 1.362 73,125 1.3604 1.23%
2018-04-24 0 1.630 1.620 1.700 1.630 1.700 540,000 892,600 1.6530 1.337 1.329 1.395 1.337 1.395 658,125 1.3563 1.24%
2018-04-23 0 1.610 1.600 1.660 1.610 1.660 288,000 471,480 1.6371 1.321 1.313 1.362 1.321 1.362 351,000 1.3432 -1.83%
2018-04-20 0 1.640 1.640 1.700 1.640 1.690 268,000 445,040 1.6606 1.346 1.346 1.395 1.346 1.387 326,625 1.3625 0.61%
2018-04-19 0 1.630 1.570 1.630 1.640 1.640 4,000 6,560 1.6400 1.337 1.288 1.337 1.346 1.346 4,875 1.3456 4.49%
2018-04-18 0 1.560 1.560 1.620 1.520 1.520 20,000 30,400 1.5200 1.280 1.280 1.329 1.247 1.247 24,375 1.2472 2.63%
2018-04-17 0 1.520 1.520 1.620 1.500 1.600 428,000 667,240 1.5590 1.247 1.247 1.329 1.231 1.313 521,625 1.2792 -6.75%
2018-04-16 0 1.630 1.560 1.630 - - 0 0 - 1.337 1.280 1.337 - - 0 - 0.00%
2018-04-13 0 1.630 1.570 1.630 1.550 1.630 1,324,000 2,054,560 1.5518 1.337 1.288 1.337 1.272 1.337 1,613,625 1.2733 5.16%
2018-04-12 0 1.550 1.530 1.550 1.350 1.710 304,000 495,840 1.6311 1.272 1.255 1.272 1.108 1.403 370,500 1.3383 -9.36%
2018-04-11 0 1.710 1.680 1.730 1.680 1.710 80,000 135,360 1.6920 1.403 1.378 1.419 1.378 1.403 97,500 1.3883 2.40%
2018-04-10 0 1.670 1.670 1.700 1.670 1.670 56,000 93,520 1.6700 1.370 1.370 1.395 1.370 1.370 68,250 1.3703 -1.76%
2018-04-09 0 1.700 1.670 1.700 1.670 1.740 292,000 498,720 1.7079 1.395 1.370 1.395 1.370 1.428 355,875 1.4014 1.80%
2018-04-06 0 1.670 1.660 1.700 1.650 1.680 316,000 527,640 1.6697 1.370 1.362 1.395 1.354 1.378 385,125 1.3700 -1.18%
2018-04-04 0 1.690 1.630 1.690 - - 0 0 - 1.387 1.337 1.387 - - 0 - -0.59%
2018-04-03 0 1.700 1.620 1.730 1.700 1.700 24,000 40,800 1.7000 1.395 1.329 1.419 1.395 1.395 29,250 1.3949 0.59%
2018-03-29 0 1.690 1.690 1.730 1.690 1.700 228,000 386,320 1.6944 1.387 1.387 1.419 1.387 1.395 277,875 1.3903 -0.59%
2018-03-28 0 1.700 1.700 1.810 1.690 1.880 460,000 819,000 1.7804 1.395 1.395 1.485 1.387 1.543 560,625 1.4609 0.59%
2018-03-27 0 1.690 1.680 1.700 1.690 1.690 24,000 40,560 1.6900 1.387 1.378 1.395 1.387 1.387 29,250 1.3867 -0.59%
2018-03-26 0 1.700 1.610 1.720 1.700 1.720 132,000 225,760 1.7103 1.395 1.321 1.411 1.395 1.411 160,875 1.4033 0.00%
2018-03-23 0 1.700 1.650 1.720 1.600 1.720 2,228,000 3,628,560 1.6286 1.395 1.354 1.411 1.313 1.411 2,715,375 1.3363 2.41%
2018-03-22 0 1.660 1.660 1.690 1.620 1.680 172,000 285,560 1.6602 1.362 1.362 1.387 1.329 1.378 209,625 1.3622 1.84%
2018-03-21 0 1.630 1.600 1.630 1.550 1.710 732,000 1,211,880 1.6556 1.337 1.313 1.337 1.272 1.403 892,125 1.3584 1.24%
2018-03-20 0 1.610 1.560 1.650 1.610 1.610 128,000 206,080 1.6100 1.321 1.280 1.354 1.321 1.321 156,000 1.3210 0.00%
2018-03-19 0 1.610 1.560 1.610 1.590 1.610 848,000 1,360,080 1.6039 1.321 1.280 1.321 1.305 1.321 1,033,500 1.3160 4.55%
2018-03-16 0 1.540 1.540 1.590 1.530 1.580 376,000 581,000 1.5452 1.264 1.264 1.305 1.255 1.296 458,250 1.2679 -3.75%
2018-03-15 0 1.600 1.600 1.610 1.500 1.610 904,000 1,444,080 1.5974 1.313 1.313 1.321 1.231 1.321 1,101,750 1.3107 0.00%
2018-03-14 0 1.600 1.520 1.600 1.570 1.600 140,000 222,400 1.5886 1.313 1.247 1.313 1.288 1.313 170,625 1.3034 0.00%
2018-03-13 0 1.600 1.560 1.630 1.560 1.620 700,000 1,122,520 1.6036 1.313 1.280 1.337 1.280 1.329 853,125 1.3158 3.23%
2018-03-12 0 1.550 1.540 1.590 1.550 1.550 60,000 93,000 1.5500 1.272 1.264 1.305 1.272 1.272 73,125 1.2718 -1.27%
2018-03-09 0 1.570 1.520 1.580 1.520 1.580 160,000 250,520 1.5658 1.288 1.247 1.296 1.247 1.296 195,000 1.2847 3.29%
2018-03-08 0 1.520 1.580 1.590 1.500 1.630 3,188,000 4,842,680 1.5190 1.247 1.296 1.305 1.231 1.337 3,885,375 1.2464 2.01%
2018-03-07 0 1.490 1.390 1.490 1.490 1.490 40,000 59,600 1.4900 1.223 1.141 1.223 1.223 1.223 48,750 1.2226 -0.67%
2018-03-06 0 1.500 1.500 1.540 1.350 1.530 1,228,000 1,831,720 1.4916 1.231 1.231 1.264 1.108 1.255 1,496,625 1.2239 9.49%
2018-03-05 0 1.370 1.370 1.440 1.350 1.400 260,000 355,600 1.3677 1.124 1.124 1.182 1.108 1.149 316,875 1.1222 -3.52%
2018-03-02 0 1.420 1.420 1.530 1.400 1.420 112,000 158,560 1.4157 1.165 1.165 1.255 1.149 1.165 136,500 1.1616 -2.07%
2018-03-01 0 1.450 1.420 1.480 - - 0 0 - 1.190 1.165 1.214 - - 0 - 0.00%
2018-02-28 0 1.450 1.430 1.500 1.400 1.450 52,000 74,880 1.4400 1.190 1.173 1.231 1.149 1.190 63,375 1.1815 0.00%
2018-02-27 0 1.450 1.450 1.480 1.450 1.490 56,000 82,680 1.4764 1.190 1.190 1.214 1.190 1.223 68,250 1.2114 -0.68%
2018-02-26 0 1.460 1.450 1.530 1.410 1.530 532,000 787,840 1.4809 1.198 1.190 1.255 1.157 1.255 648,375 1.2151 -4.58%
2018-02-23 0 1.530 1.450 1.530 1.280 1.550 764,000 1,121,960 1.4685 1.255 1.190 1.255 1.050 1.272 931,125 1.2050 15.04%
2018-02-22 0 1.330 1.290 1.350 1.270 1.330 292,000 375,400 1.2856 1.091 1.058 1.108 1.042 1.091 355,875 1.0549 4.72%
2018-02-21 0 1.270 1.270 1.310 1.260 1.350 236,000 304,680 1.2910 1.042 1.042 1.075 1.034 1.108 287,625 1.0593 -1.55%
2018-02-20 0 1.290 1.170 1.300 1.290 1.290 4,000 5,160 1.2900 1.058 0.960 1.067 1.058 1.058 4,875 1.0585 -0.77%
2018-02-15 0 1.300 1.200 1.330 1.150 1.300 192,000 234,040 1.2190 1.067 0.985 1.091 0.944 1.067 234,000 1.0002 3.17%
2018-02-14 0 1.260 1.260 1.360 1.210 1.350 32,000 41,840 1.3075 1.034 1.034 1.116 0.993 1.108 39,000 1.0728 -0.79%
2018-02-13 0 1.270 1.240 1.270 1.190 1.340 320,000 409,960 1.2811 1.042 1.017 1.042 0.976 1.099 390,000 1.0512 6.72%
2018-02-12 0 1.190 1.160 1.190 1.130 1.200 292,000 346,920 1.1881 0.976 0.952 0.976 0.927 0.985 355,875 0.9748 -6.30%
2018-02-09 0 1.270 1.270 1.290 1.210 1.260 9,576,000 10,553,280 1.1021 1.042 1.042 1.058 0.993 1.034 11,670,750 0.9043 -2.31%
2018-02-08 0 1.300 1.300 1.310 1.280 1.310 92,000 118,960 1.2930 1.067 1.067 1.075 1.050 1.075 112,125 1.0610 0.78%
2018-02-07 0 1.290 1.260 1.290 1.330 1.390 244,000 325,560 1.3343 1.058 1.034 1.058 1.091 1.141 297,375 1.0948 -3.01%
2018-02-06 0 1.330 1.330 1.340 1.250 1.340 236,000 306,400 1.2983 1.091 1.091 1.099 1.026 1.099 287,625 1.0653 -2.21%
2018-02-05 0 1.360 1.330 1.360 1.110 1.390 1,488,000 1,876,680 1.2612 1.116 1.091 1.116 0.911 1.141 1,813,500 1.0348 5.43%
2018-02-02 0 1.290 1.290 1.380 1.250 1.300 768,000 969,080 1.2618 1.058 1.058 1.132 1.026 1.067 936,000 1.0353 -0.77%
2018-02-01 0 1.300 1.190 1.470 1.300 1.350 152,000 203,200 1.3368 1.067 0.976 1.206 1.067 1.108 185,250 1.0969 -3.70%
2018-01-31 0 1.350 1.350 1.500 1.320 1.500 724,000 1,000,960 1.3825 1.108 1.108 1.231 1.083 1.231 882,375 1.1344 -6.90%
2018-01-30 0 1.450 1.440 1.500 1.450 1.520 780,000 1,155,560 1.4815 1.190 1.182 1.231 1.190 1.247 950,625 1.2156 1.40%
2018-01-29 0 1.430 1.430 1.530 1.370 1.530 2,104,000 3,141,120 1.4929 1.173 1.173 1.255 1.124 1.255 2,564,250 1.2250 -4.67%
2018-01-26 0 1.500 1.500 1.560 1.460 1.610 1,172,000 1,819,400 1.5524 1.231 1.231 1.280 1.198 1.321 1,428,375 1.2738 -5.06%
2018-01-25 0 1.580 1.540 1.580 1.070 1.620 45,768,000 39,714,560 0.8677 1.296 1.264 1.296 0.878 1.329 55,779,750 0.7120 31.67%
2018-01-24 0 1.200 1.190 1.270 1.180 1.330 2,488,000 3,114,400 1.2518 0.985 0.976 1.042 0.968 1.091 3,032,250 1.0271 -6.25%
2018-01-23 0 1.280 1.260 1.300 1.240 1.380 1,312,000 1,696,280 1.2929 1.050 1.034 1.067 1.017 1.132 1,599,000 1.0608 1.59%
2018-01-22 0 1.260 1.250 1.350 1.230 1.390 604,000 783,800 1.2977 1.034 1.026 1.108 1.009 1.141 736,125 1.0648 -9.35%
2018-01-19 0 1.390 1.340 1.400 1.120 1.700 6,656,000 9,155,080 1.3755 1.141 1.099 1.149 0.919 1.395 8,112,000 1.1286 -15.76%
2018-01-18 0 1.650 1.650 1.690 1.650 2.020 4,308,000 7,657,080 1.7774 1.354 1.354 1.387 1.354 1.657 5,250,375 1.4584 -16.24%
2018-01-17 0 1.970 1.950 1.970 1.950 2.090 152,000 302,040 1.9871 1.616 1.600 1.616 1.600 1.715 185,250 1.6304 -2.48%
2018-01-16 0 2.020 1.990 2.040 1.990 2.090 552,000 1,125,000 2.0380 1.657 1.633 1.674 1.633 1.715 672,750 1.6722 2.54%
2018-01-15 0 1.970 1.960 2.050 1.920 2.180 6,164,000 12,867,840 2.0876 1.616 1.608 1.682 1.575 1.789 7,512,375 1.7129 -1.50%
2018-01-12 0 2.000 1.920 2.000 1.860 2.000 1,664,000 3,181,360 1.9119 1.641 1.575 1.641 1.526 1.641 2,028,000 1.5687 10.50%
2018-01-11 0 1.810 1.810 1.860 1.800 1.920 404,000 753,520 1.8651 1.485 1.485 1.526 1.477 1.575 492,375 1.5304 -2.69%
2018-01-10 0 1.860 1.860 1.970 1.850 2.000 416,000 828,440 1.9914 1.526 1.526 1.616 1.518 1.641 507,000 1.6340 1.09%
2018-01-09 0 1.840 1.840 1.890 1.840 1.900 64,000 119,920 1.8738 1.510 1.510 1.551 1.510 1.559 78,000 1.5374 0.00%
2018-01-08 0 1.840 1.810 1.930 1.810 1.950 284,000 549,360 1.9344 1.510 1.485 1.584 1.485 1.600 346,125 1.5872 -8.00%
2018-01-05 0 2.000 1.900 1.950 1.810 2.000 2,288,000 4,399,040 1.9227 1.641 1.559 1.600 1.485 1.641 2,788,500 1.5776 6.38%
2018-01-04 0 1.880 1.880 1.980 1.880 2.000 2,212,000 4,236,040 1.9150 1.543 1.543 1.625 1.543 1.641 2,695,875 1.5713 -4.57%
2018-01-03 0 1.970 1.960 1.980 1.840 1.970 24,000 44,680 1.8617 1.616 1.608 1.625 1.510 1.616 29,250 1.5275 -2.96%
2018-01-02 0 2.030 2.030 2.060 1.920 1.920 40,000 76,800 1.9200 1.666 1.666 1.690 1.575 1.575 48,750 1.5754 1.50%
2017-12-29 0 2.000 2.000 2.040 1.900 2.040 1,416,000 2,810,080 1.9845 1.641 1.641 1.674 1.559 1.674 1,725,750 1.6283 -4.76%
2017-12-28 0 2.100 2.000 2.100 - - 0 0 - 1.723 1.641 1.723 - - 0 - -0.94%
2017-12-27 0 2.120 2.040 2.120 2.010 2.200 1,056,000 2,174,920 2.0596 1.739 1.674 1.739 1.649 1.805 1,287,000 1.6899 0.00%
2017-12-22 0 2.120 2.080 2.120 2.000 2.150 6,172,000 12,883,000 2.0873 1.739 1.707 1.739 1.641 1.764 7,522,125 1.7127 6.00%
2017-12-21 0 2.000 1.960 2.000 1.960 2.010 120,000 237,200 1.9767 1.641 1.608 1.641 1.608 1.649 146,250 1.6219 3.09%
2017-12-20 0 1.940 1.940 2.000 1.930 2.000 480,000 951,680 1.9827 1.592 1.592 1.641 1.584 1.641 585,000 1.6268 0.52%
2017-12-19 0 1.930 1.930 1.950 1.900 1.960 1,216,000 2,358,400 1.9395 1.584 1.584 1.600 1.559 1.608 1,482,000 1.5914 -1.03%
2017-12-18 0 1.950 1.920 1.950 1.920 2.070 796,000 1,579,840 1.9847 1.600 1.575 1.600 1.575 1.698 970,125 1.6285 -3.47%
2017-12-15 0 2.020 1.950 2.030 1.900 2.030 296,000 583,760 1.9722 1.657 1.600 1.666 1.559 1.666 360,750 1.6182 4.12%
2017-12-14 0 1.940 1.910 1.960 1.870 2.050 800,000 1,603,480 2.0044 1.592 1.567 1.608 1.534 1.682 975,000 1.6446 2.11%
2017-12-13 0 1.900 1.880 1.900 1.870 1.950 420,000 808,160 1.9242 1.559 1.543 1.559 1.534 1.600 511,875 1.5788 -3.55%
2017-12-12 0 1.970 1.920 1.980 1.930 2.000 300,000 591,280 1.9709 1.616 1.575 1.625 1.584 1.641 365,625 1.6172 -1.50%
2017-12-11 0 2.000 1.950 2.000 1.950 2.050 752,000 1,489,080 1.9802 1.641 1.600 1.641 1.600 1.682 916,500 1.6247 -3.38%
2017-12-08 0 2.070 2.050 2.090 1.950 2.150 1,056,000 2,197,240 2.0807 1.698 1.682 1.715 1.600 1.764 1,287,000 1.7073 3.50%
2017-12-07 0 2.000 2.000 2.020 1.890 2.070 1,948,000 3,911,680 2.0080 1.641 1.641 1.657 1.551 1.698 2,374,125 1.6476 2.56%
2017-12-06 0 1.950 1.910 1.960 1.850 2.000 2,263,500 4,352,085 1.9227 1.600 1.567 1.608 1.518 1.641 2,758,641 1.5776 -3.47%
2017-12-05 0 2.020 2.000 2.020 1.960 2.200 2,332,000 4,877,280 2.0915 1.657 1.641 1.657 1.608 1.805 2,842,125 1.7161 2.02%
2017-12-04 0 1.980 1.980 1.990 1.820 2.180 2,955,500 5,840,315 1.9761 1.625 1.625 1.633 1.493 1.789 3,602,016 1.6214 4.76%
2017-12-01 0 1.890 1.860 1.930 1.520 2.000 5,152,000 9,452,600 1.8347 1.551 1.526 1.584 1.247 1.641 6,279,000 1.5054 11.18%
2017-11-30 0 1.700 1.680 1.740 1.580 1.850 1,308,000 2,258,440 1.7266 1.395 1.378 1.428 1.296 1.518 1,594,125 1.4167 -7.10%
2017-11-29 0 1.830 1.800 1.850 1.520 1.840 1,152,000 1,995,400 1.7321 1.502 1.477 1.518 1.247 1.510 1,404,000 1.4212 14.38%
2017-11-28 0 1.600 1.550 1.600 1.440 1.600 864,000 1,324,800 1.5333 1.313 1.272 1.313 1.182 1.313 1,053,000 1.2581 11.11%
2017-11-27 0 1.440 1.440 1.520 1.440 1.440 40,000 57,600 1.4400 1.182 1.182 1.247 1.182 1.182 48,750 1.1815 -1.37%
2017-11-24 0 1.460 1.450 1.460 1.470 1.610 928,000 1,469,400 1.5834 1.198 1.190 1.198 1.206 1.321 1,131,000 1.2992 2.82%
2017-11-23 0 1.420 1.420 1.480 1.420 1.460 128,000 184,760 1.4434 1.165 1.165 1.214 1.165 1.198 156,000 1.1844 -2.74%
2017-11-22 0 1.460 1.460 1.520 1.460 1.540 732,000 1,089,320 1.4881 1.198 1.198 1.247 1.198 1.264 892,125 1.2210 -2.67%
2017-11-21 0 1.500 1.500 1.520 1.330 1.560 2,288,000 3,263,560 1.4264 1.231 1.231 1.247 1.091 1.280 2,788,500 1.1704 6.38%
2017-11-20 0 1.410 1.370 1.410 1.280 1.450 472,000 650,800 1.3788 1.157 1.124 1.157 1.050 1.190 575,250 1.1313 0.71%
2017-11-17 0 1.400 1.370 1.430 1.350 1.450 308,000 417,760 1.3564 1.149 1.124 1.173 1.108 1.190 375,375 1.1129 0.00%
2017-11-16 0 1.400 1.400 1.430 1.190 1.510 4,824,000 6,818,480 1.4134 1.149 1.149 1.173 0.976 1.239 5,879,250 1.1598 12.00%
2017-11-15 0 1.250 1.220 1.280 1.250 1.350 588,000 754,280 1.2828 1.026 1.001 1.050 1.026 1.108 716,625 1.0525 -7.41%
2017-11-14 0 1.350 1.300 1.380 1.250 1.500 5,716,000 7,891,940 1.3807 1.108 1.067 1.132 1.026 1.231 6,966,375 1.1329 0.75%
2017-11-13 0 1.340 1.300 1.340 1.100 1.340 13,096,000 15,475,600 1.1817 1.099 1.067 1.099 0.903 1.099 15,960,750 0.9696 22.94%
2017-11-10 0 1.090 1.090 1.100 0.990 1.100 2,908,000 3,023,680 1.0398 0.894 0.894 0.903 0.812 0.903 3,544,125 0.8532 9.00%
2017-11-09 0 1.000 1.000 1.040 0.970 1.050 4,556,000 4,652,480 1.0212 0.821 0.821 0.853 0.796 0.862 5,552,625 0.8379 1.01%
2017-11-08 0 0.990 0.970 1.020 0.970 1.050 560,000 551,480 0.9848 0.812 0.796 0.837 0.796 0.862 682,500 0.8080 -3.88%
2017-11-07 0 1.030 0.980 1.030 0.940 1.030 1,744,000 1,740,800 0.9982 0.845 0.804 0.845 0.771 0.845 2,125,500 0.8190 3.00%
2017-11-06 0 1.000 0.950 0.990 0.950 1.040 1,016,000 1,016,160 1.0002 0.821 0.779 0.812 0.779 0.853 1,238,250 0.8206 -2.91%
2017-11-03 0 1.030 1.030 1.080 0.980 1.100 6,232,000 6,403,040 1.0274 0.845 0.845 0.886 0.804 0.903 7,595,250 0.8430 -1.90%
2017-11-02 0 1.050 1.010 1.050 0.900 1.080 4,084,000 3,998,480 0.9791 0.862 0.829 0.862 0.738 0.886 4,977,375 0.8033 12.90%
2017-11-01 0 0.930 0.930 0.960 0.910 0.980 1,624,000 1,536,080 0.9459 0.763 0.763 0.788 0.747 0.804 1,979,250 0.7761 -1.06%
2017-10-31 0 0.940 0.910 0.940 0.870 0.980 3,948,000 3,607,840 0.9138 0.771 0.747 0.771 0.714 0.804 4,811,625 0.7498 8.05%
2017-10-30 0 0.870 0.860 0.870 0.820 0.870 716,000 609,160 0.8508 0.714 0.706 0.714 0.673 0.714 872,625 0.6981 2.35%
2017-10-27 0 0.850 0.820 0.850 0.800 0.990 2,448,000 2,298,560 0.9390 0.697 0.673 0.697 0.656 0.812 2,983,500 0.7704 -15.00%
2017-10-26 0 1.000 0.960 1.000 0.950 1.020 3,408,000 3,359,040 0.9856 0.821 0.788 0.821 0.779 0.837 4,153,500 0.8087 0.00%
2017-10-25 0 1.000 0.980 1.000 0.930 1.010 4,672,000 4,642,040 0.9936 0.821 0.804 0.821 0.763 0.829 5,694,000 0.8153 0.00%
2017-10-24 0 1.000 0.990 1.000 0.950 1.020 3,836,000 3,854,880 1.0049 0.821 0.812 0.821 0.779 0.837 4,675,125 0.8246 -0.99%
2017-10-23 0 1.010 1.010 1.040 0.960 1.050 5,480,000 5,570,840 1.0166 0.829 0.829 0.853 0.788 0.862 6,678,750 0.8341 3.06%
2017-10-20 0 0.980 0.950 0.980 0.930 0.980 6,664,000 6,326,440 0.9493 0.804 0.779 0.804 0.763 0.804 8,121,750 0.7790 3.16%
2017-10-19 0 0.950 0.910 0.980 0.870 1.070 3,688,000 3,546,960 0.9618 0.779 0.747 0.804 0.714 0.878 4,494,750 0.7891 1.06%
2017-10-18 0 0.940 0.930 0.940 0.920 0.950 520,000 484,040 0.9308 0.771 0.763 0.771 0.755 0.779 633,750 0.7638 -1.05%
2017-10-17 0 0.950 0.930 0.950 0.930 0.970 288,000 272,320 0.9456 0.779 0.763 0.779 0.763 0.796 351,000 0.7758 -2.06%
2017-10-16 0 0.970 0.950 0.970 0.920 0.980 972,000 916,600 0.9430 0.796 0.779 0.796 0.755 0.804 1,184,625 0.7737 -1.02%
2017-10-13 0 0.980 0.960 0.990 0.930 1.060 11,012,000 11,003,080 0.9992 0.804 0.788 0.812 0.763 0.870 13,420,875 0.8198 -1.01%
2017-10-12 0 0.990 0.980 0.990 0.990 1.220 6,148,000 6,403,040 1.0415 0.812 0.804 0.812 0.812 1.001 7,492,875 0.8546 -15.38%
2017-10-11 0 1.170 1.150 1.170 0.960 1.200 6,572,000 7,307,120 1.1119 0.960 0.944 0.960 0.788 0.985 8,009,625 0.9123 19.39%
2017-10-10 0 0.980 0.960 0.970 0.900 0.980 3,228,000 2,951,360 0.9143 0.804 0.788 0.796 0.738 0.804 3,934,125 0.7502 6.52%
2017-10-09 0 0.920 0.920 0.940 0.860 0.930 5,988,000 5,420,800 0.9053 0.755 0.755 0.771 0.706 0.763 7,297,875 0.7428 0.00%
2017-10-06 0 0.920 0.920 0.940 0.860 0.920 1,624,000 1,440,160 0.8868 0.755 0.755 0.771 0.706 0.755 1,979,250 0.7276 6.98%
2017-10-04 0 0.860 0.860 0.870 0.680 0.950 13,616,000 11,759,200 0.8636 0.706 0.706 0.714 0.558 0.779 16,594,500 0.7086 32.31%
2017-10-03 0 0.650 0.650 0.730 0.650 0.650 16,000 10,400 0.6500 0.533 0.533 0.599 0.533 0.533 19,500 0.5333 1.56%
2017-09-29 0 0.640 0.640 0.680 0.600 0.700 15,584,000 9,593,480 0.6156 0.525 0.525 0.558 0.492 0.574 18,993,000 0.5051 -8.57%
2017-09-28 0 0.700 0.690 0.700 0.690 0.750 412,000 290,360 0.7048 0.574 0.566 0.574 0.566 0.615 502,125 0.5783 -2.78%
2017-09-27 0 0.720 0.700 0.720 0.640 0.790 29,632,000 20,465,360 0.6907 0.591 0.574 0.591 0.525 0.648 36,114,000 0.5667 -10.00%
2017-09-26 0 0.800 0.790 0.810 0.750 0.800 2,148,000 1,633,880 0.7607 0.656 0.648 0.665 0.615 0.656 2,617,875 0.6241 6.67%
2017-09-25 0 0.750 0.770 0.780 0.750 0.800 1,288,000 1,001,360 0.7775 0.615 0.632 0.640 0.615 0.656 1,569,750 0.6379 -5.06%
2017-09-22 0 0.790 0.750 0.790 0.780 0.830 224,000 175,840 0.7850 0.648 0.615 0.648 0.640 0.681 273,000 0.6441 1.28%
2017-09-21 0 0.780 0.760 0.790 0.760 0.780 12,152,000 9,339,320 0.7685 0.640 0.624 0.648 0.624 0.640 14,810,250 0.6306 1.30%
2017-09-20 0 0.770 0.770 0.780 0.720 0.780 7,976,000 6,010,280 0.7535 0.632 0.632 0.640 0.591 0.640 9,720,750 0.6183 2.67%
2017-09-19 0 0.750 0.720 0.760 0.720 0.790 4,584,000 3,411,680 0.7443 0.615 0.591 0.624 0.591 0.648 5,586,750 0.6107 0.00%
2017-09-18 0 0.750 0.720 0.750 0.730 0.760 5,104,000 3,826,160 0.7496 0.615 0.591 0.615 0.599 0.624 6,220,500 0.6151 -1.32%
2017-09-15 0 0.760 0.710 0.770 0.730 0.780 5,192,000 3,795,960 0.7311 0.624 0.583 0.632 0.599 0.640 6,327,750 0.5999 4.11%
2017-09-14 0 0.730 0.720 0.730 0.720 0.730 60,000 43,280 0.7213 0.599 0.591 0.599 0.591 0.599 73,125 0.5919 5.80%
2017-09-13 0 0.690 0.690 0.700 0.690 0.720 336,000 234,760 0.6987 0.566 0.566 0.574 0.566 0.591 409,500 0.5733 -6.76%
2017-09-12 0 0.740 0.690 0.740 0.710 0.760 252,000 181,360 0.7197 0.607 0.566 0.607 0.583 0.624 307,125 0.5905 1.37%
2017-09-11 0 0.730 0.710 0.730 0.710 0.760 152,000 114,040 0.7503 0.599 0.583 0.599 0.583 0.624 185,250 0.6156 0.00%
2017-09-08 0 0.730 0.730 0.760 0.730 0.800 84,000 62,400 0.7429 0.599 0.599 0.624 0.599 0.656 102,375 0.6095 -5.19%
2017-09-07 0 0.770 0.740 0.770 0.720 0.780 1,764,000 1,315,800 0.7459 0.632 0.607 0.632 0.591 0.640 2,149,875 0.6120 -1.28%
2017-09-06 0 0.780 0.740 0.780 0.710 0.780 384,000 281,760 0.7338 0.640 0.607 0.640 0.583 0.640 468,000 0.6021 -1.27%
2017-09-05 0 0.790 0.730 0.790 0.790 0.830 48,000 38,400 0.8000 0.648 0.599 0.648 0.648 0.681 58,500 0.6564 2.60%
2017-09-04 0 0.770 0.770 0.790 0.760 0.890 4,384,000 3,603,120 0.8219 0.632 0.632 0.648 0.624 0.730 5,343,000 0.6744 1.32%
2017-09-01 0 0.760 0.730 0.760 0.680 0.770 4,716,000 3,469,720 0.7357 0.624 0.599 0.624 0.558 0.632 5,747,625 0.6037 13.43%
2017-08-31 0 0.670 0.670 0.710 0.670 0.690 456,000 306,200 0.6715 0.550 0.550 0.583 0.550 0.566 555,750 0.5510 -1.47%
2017-08-30 0 0.680 0.670 0.720 0.680 0.680 60,000 40,800 0.6800 0.558 0.550 0.591 0.558 0.558 73,125 0.5579 0.00%
2017-08-29 0 0.680 0.680 0.720 0.670 0.680 60,000 40,320 0.6720 0.558 0.558 0.591 0.550 0.558 73,125 0.5514 0.00%
2017-08-28 0 0.680 0.680 0.700 0.680 0.710 76,000 52,440 0.6900 0.558 0.558 0.574 0.558 0.583 92,625 0.5662 -4.23%
2017-08-25 0 0.710 0.710 0.740 0.710 0.710 16,000 11,360 0.7100 0.583 0.583 0.607 0.583 0.583 19,500 0.5826 0.00%
2017-08-24 0 0.710 0.710 0.720 0.710 0.710 44,000 31,240 0.7100 0.583 0.583 0.591 0.583 0.583 53,625 0.5826 0.00%
2017-08-22 0 0.710 0.710 0.750 0.700 0.750 2,220,000 1,634,360 0.7362 0.583 0.583 0.615 0.574 0.615 2,705,625 0.6041 0.00%
2017-08-21 0 0.710 0.700 0.750 0.700 0.760 660,000 486,600 0.7373 0.583 0.574 0.615 0.574 0.624 804,375 0.6049 -4.05%
2017-08-18 0 0.740 0.690 0.740 0.740 0.760 20,000 15,000 0.7500 0.607 0.566 0.607 0.607 0.624 24,375 0.6154 4.23%
2017-08-17 0 0.710 0.710 0.730 0.690 0.770 5,900,000 4,213,280 0.7141 0.583 0.583 0.599 0.566 0.632 7,190,625 0.5859 -2.74%
2017-08-16 0 0.730 0.710 0.740 0.700 0.730 392,000 278,080 0.7094 0.599 0.583 0.607 0.574 0.599 477,750 0.5821 1.39%
2017-08-15 0 0.720 0.710 0.720 0.720 0.720 116,000 83,520 0.7200 0.591 0.583 0.591 0.591 0.591 141,375 0.5908 0.00%
2017-08-14 0 0.720 0.720 0.740 0.720 0.770 604,000 438,920 0.7267 0.591 0.591 0.607 0.591 0.632 736,125 0.5963 -5.26%
2017-08-11 0 0.760 0.740 0.760 0.740 0.770 468,000 349,520 0.7468 0.624 0.607 0.624 0.607 0.632 570,375 0.6128 -2.56%
2017-08-10 0 0.780 0.770 0.780 0.770 0.850 1,132,000 899,440 0.7946 0.640 0.632 0.640 0.632 0.697 1,379,625 0.6519 -4.88%
2017-08-09 0 0.820 0.780 0.820 0.760 0.820 1,316,000 1,037,520 0.7884 0.673 0.640 0.673 0.624 0.673 1,603,875 0.6469 3.80%
2017-08-08 0 0.790 0.780 0.790 0.780 0.800 408,000 320,000 0.7843 0.648 0.640 0.648 0.640 0.656 497,250 0.6435 -3.66%
2017-08-07 0 0.820 0.780 0.820 0.760 0.840 548,000 440,000 0.8029 0.673 0.640 0.673 0.624 0.689 667,875 0.6588 6.49%
2017-08-04 0 0.770 0.770 0.780 0.760 0.840 1,308,000 1,041,720 0.7964 0.632 0.632 0.640 0.624 0.689 1,594,125 0.6535 0.00%
2017-08-03 0 0.770 0.770 0.780 0.720 0.890 3,348,000 2,661,520 0.7950 0.632 0.632 0.640 0.591 0.730 4,080,375 0.6523 -13.48%
2017-08-02 0 0.890 0.870 0.890 0.870 1.000 4,968,000 4,532,640 0.9124 0.730 0.714 0.730 0.714 0.821 6,054,750 0.7486 0.00%
2017-08-01 0 0.890 0.880 0.890 0.870 1.250 16,880,000 16,226,840 0.9613 0.730 0.722 0.730 0.714 1.026 20,572,500 0.7888 -17.59%
2017-07-31 0 1.080 1.100 1.140 0.680 1.100 15,868,000 13,928,920 0.8778 0.886 0.903 0.935 0.558 0.903 19,339,125 0.7202 50.00%
2017-07-28 0 0.720 0.710 0.720 0.690 0.730 2,568,000 1,820,320 0.7088 0.591 0.583 0.591 0.566 0.599 3,129,750 0.5816 0.00%
2017-07-27 0 0.720 0.700 0.720 0.700 0.730 3,532,000 2,507,280 0.7099 0.591 0.574 0.591 0.574 0.599 4,304,625 0.5825 1.41%
2017-07-26 0 0.710 0.700 0.710 0.700 0.730 208,000 146,400 0.7038 0.583 0.574 0.583 0.574 0.599 253,500 0.5775 1.43%
2017-07-25 0 0.700 0.680 0.710 0.680 0.720 520,000 362,320 0.6968 0.574 0.558 0.583 0.558 0.591 633,750 0.5717 2.94%
2017-07-24 0 0.680 0.680 0.700 0.680 0.720 352,000 244,400 0.6943 0.558 0.558 0.574 0.558 0.591 429,000 0.5697 -1.45%
2017-07-21 0 0.690 0.680 0.690 0.680 0.730 828,000 587,840 0.7100 0.566 0.558 0.566 0.558 0.599 1,009,125 0.5825 0.00%
2017-07-20 0 0.690 0.670 0.690 0.660 0.690 980,000 659,800 0.6733 0.566 0.550 0.566 0.542 0.566 1,194,375 0.5524 -1.43%
2017-07-19 0 0.700 0.690 0.700 0.680 0.720 2,000,000 1,386,920 0.6935 0.574 0.566 0.574 0.558 0.591 2,437,500 0.5690 1.45%
2017-07-18 0 0.690 0.680 0.690 0.620 0.700 9,956,000 6,399,840 0.6428 0.566 0.558 0.566 0.509 0.574 12,133,875 0.5274 1.47%
2017-07-17 0 0.680 0.670 0.680 0.660 0.750 3,064,000 2,101,400 0.6858 0.558 0.550 0.558 0.542 0.615 3,734,250 0.5627 -6.85%
2017-07-14 0 0.730 0.710 0.730 0.630 0.740 15,180,000 10,762,400 0.7090 0.599 0.583 0.599 0.517 0.607 18,500,625 0.5817 15.87%
2017-07-13 0 0.630 0.630 0.640 0.570 0.800 47,924,000 32,954,720 0.6876 0.517 0.517 0.525 0.468 0.656 58,407,375 0.5642

Copyright & disclaimer, Privacy policy

Back to top