Space Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02448  2018-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-07-15 1 0.090 0.088 0.090 0.084 0.093 7,970,375 705,289 0.0885 0.090 0.088 0.090 0.084 0.093 7,970,375 0.0885 2.27%
2024-07-12 0 0.088 0.088 0.091 0.080 0.108 78,917,250 7,370,976 0.0934 0.088 0.088 0.091 0.080 0.108 78,917,250 0.0934 4.76%
2024-07-11 0 0.084 0.083 0.084 0.080 0.130 122,802,500 12,221,362 0.0995 0.084 0.083 0.084 0.080 0.130 122,802,500 0.0995 -26.32%
2024-07-10 0 0.114 0.113 0.114 0.111 0.188 216,505,375 28,630,139 0.1322 0.114 0.113 0.114 0.111 0.188 216,505,375 0.1322 -44.12%
2024-07-09 0 0.204 0.204 0.205 0.198 0.940 176,696,250 105,254,987 0.5957 0.204 0.204 0.205 0.198 0.940 176,696,250 0.5957 -77.08%
2024-07-08 0 0.890 0.890 0.900 0.820 1.050 3,071,000 2,852,832 0.9290 0.890 0.890 0.900 0.820 1.050 3,071,000 0.9290 -15.24%
2024-07-05 0 1.050 1.050 1.090 1.030 1.380 6,724,600 8,073,754 1.2006 1.050 1.050 1.090 1.030 1.380 6,724,600 1.2006 -11.02%
2024-07-04 0 1.180 1.150 1.180 0.820 1.180 4,050,125 4,066,705 1.0041 1.180 1.150 1.180 0.820 1.180 4,050,125 1.0041 35.63%
2024-07-03 0 0.870 0.860 0.870 0.760 0.890 1,850,125 1,555,857 0.8409 0.870 0.860 0.870 0.760 0.890 1,850,125 0.8409 14.47%
2024-07-02 0 0.760 0.740 0.760 0.710 0.760 756,625 553,315 0.7313 0.760 0.740 0.760 0.710 0.760 756,625 0.7313 8.57%
2024-06-28 0 0.700 0.700 0.730 0.690 0.760 407,000 296,542 0.7286 0.700 0.700 0.730 0.690 0.760 407,000 0.7286 -4.11%
2024-06-27 0 0.730 0.710 0.740 0.670 0.830 1,719,500 1,224,942 0.7124 0.730 0.710 0.740 0.670 0.830 1,719,500 0.7124 1.39%
2024-06-26 0 0.720 0.700 0.720 0.690 0.720 102,500 72,550 0.7078 0.720 0.700 0.720 0.690 0.720 102,500 0.7078 1.41%
2024-06-25 0 0.710 0.690 0.710 0.680 0.710 99,000 68,555 0.6925 0.710 0.690 0.710 0.680 0.710 99,000 0.6925 0.00%
2024-06-24 0 0.710 0.680 0.710 0.680 0.720 95,750 66,897 0.6987 0.710 0.680 0.710 0.680 0.720 95,750 0.6987 -1.39%
2024-06-21 0 0.720 0.690 0.720 0.700 0.810 272,500 194,625 0.7142 0.720 0.690 0.720 0.700 0.810 272,500 0.7142 -1.37%
2024-06-20 0 0.730 0.710 0.730 0.700 0.770 494,625 356,037 0.7198 0.730 0.710 0.730 0.700 0.770 494,625 0.7198 -2.67%
2024-06-19 0 0.750 0.730 0.750 0.730 0.770 49,000 36,550 0.7459 0.750 0.730 0.750 0.730 0.770 49,000 0.7459 -1.32%
2024-06-18 0 0.760 0.740 0.770 0.720 0.780 416,250 310,255 0.7454 0.760 0.740 0.770 0.720 0.780 416,250 0.7454 1.33%
2024-06-17 0 0.750 0.730 0.760 0.750 0.760 60,000 44,950 0.7492 0.750 0.730 0.760 0.750 0.760 60,000 0.7492 0.00%
2024-06-14 0 0.750 0.720 0.750 0.700 0.750 225,000 160,975 0.7154 0.750 0.720 0.750 0.700 0.750 225,000 0.7154 -1.32%
2024-06-13 0 0.760 0.730 0.760 0.730 0.770 68,250 51,002 0.7473 0.760 0.730 0.760 0.730 0.770 68,250 0.7473 -1.30%
2024-06-12 0 0.770 0.750 0.770 0.720 0.840 548,250 426,165 0.7773 0.770 0.750 0.770 0.720 0.840 548,250 0.7773 -3.75%
2024-06-11 0 0.800 0.780 0.800 0.780 0.800 32,500 25,625 0.7885 0.800 0.780 0.800 0.780 0.800 32,500 0.7885 0.00%
2024-06-07 0 0.800 0.780 0.800 0.790 0.800 15,000 11,875 0.7917 0.800 0.780 0.800 0.790 0.800 15,000 0.7917 -1.23%
2024-06-06 0 0.810 0.780 0.810 0.750 0.840 362,500 283,125 0.7810 0.810 0.780 0.810 0.750 0.840 362,500 0.7810 0.00%
2024-06-05 0 0.810 0.780 0.810 0.760 0.820 75,000 59,775 0.7970 0.810 0.780 0.810 0.760 0.820 75,000 0.7970 0.00%
2024-06-04 0 0.810 0.790 0.810 0.780 0.900 1,051,000 863,010 0.8211 0.810 0.790 0.810 0.780 0.900 1,051,000 0.8211 2.53%
2024-06-03 0 0.790 0.770 0.790 0.700 0.830 914,375 700,928 0.7666 0.790 0.770 0.790 0.700 0.830 914,375 0.7666 14.49%
2024-05-31 0 0.690 0.690 0.710 0.680 0.750 473,375 332,396 0.7022 0.690 0.690 0.710 0.680 0.750 473,375 0.7022 0.00%
2024-05-30 0 0.690 0.690 0.700 0.690 0.710 187,250 130,187 0.6953 0.690 0.690 0.700 0.690 0.710 187,250 0.6953 -4.17%
2024-05-29 0 0.720 0.710 0.720 0.680 0.730 704,750 499,491 0.7087 0.720 0.710 0.720 0.680 0.730 704,750 0.7087 5.88%
2024-05-28 0 0.680 0.680 0.710 0.680 0.710 329,250 229,988 0.6985 0.680 0.680 0.710 0.680 0.710 329,250 0.6985 -2.86%
2024-05-27 0 0.700 0.700 0.730 0.680 0.740 691,375 484,641 0.7010 0.700 0.700 0.730 0.680 0.740 691,375 0.7010 4.48%
2024-05-24 0 0.670 0.670 0.690 0.670 0.690 215,500 145,870 0.6769 0.670 0.670 0.690 0.670 0.690 215,500 0.6769 -1.47%
2024-05-23 0 0.680 0.680 0.700 0.670 0.700 546,000 370,268 0.6781 0.680 0.680 0.700 0.670 0.700 546,000 0.6781 0.00%
2024-05-22 0 0.680 0.680 0.690 0.670 0.690 287,500 194,902 0.6779 0.680 0.680 0.690 0.670 0.690 287,500 0.6779 -2.86%
2024-05-21 0 0.700 0.670 0.700 0.660 0.700 356,125 240,978 0.6767 0.700 0.670 0.700 0.660 0.700 356,125 0.6767 2.94%
2024-05-20 0 0.680 0.670 0.680 0.680 0.700 216,125 147,020 0.6803 0.680 0.670 0.680 0.680 0.700 216,125 0.6803 1.49%
2024-05-17 0 0.670 0.670 0.690 0.670 0.690 42,625 28,643 0.6720 0.670 0.670 0.690 0.670 0.690 42,625 0.6720 -4.29%
2024-05-16 0 0.700 0.670 0.700 0.670 0.700 71,875 49,413 0.6875 0.700 0.670 0.700 0.670 0.700 71,875 0.6875 1.45%
2024-05-14 0 0.690 0.670 0.690 0.670 0.690 511,625 348,638 0.6814 0.690 0.670 0.690 0.670 0.690 511,625 0.6814 0.00%
2024-05-13 0 0.690 0.670 0.690 0.660 0.690 110,750 74,030 0.6684 0.690 0.670 0.690 0.660 0.690 110,750 0.6684 0.00%
2024-05-10 0 0.690 0.660 0.690 0.650 0.700 206,125 136,602 0.6627 0.690 0.660 0.690 0.650 0.700 206,125 0.6627 -1.43%
2024-05-09 0 0.700 0.680 0.700 0.660 0.700 96,375 65,020 0.6747 0.700 0.680 0.700 0.660 0.700 96,375 0.6747 0.00%
2024-05-08 0 0.700 0.680 0.700 0.650 0.700 208,750 142,770 0.6839 0.700 0.680 0.700 0.650 0.700 208,750 0.6839 2.34%
2024-05-07 0 0.700 0.700 0.710 0.680 0.720 321,000 222,117 0.6920 0.684 0.684 0.694 0.664 0.704 328,509 0.6761 -0.00%
2024-05-06 0 0.035 0.034 0.035 0.034 0.036 8,257,500 283,437 0.0343 0.684 0.664 0.684 0.664 0.704 422,533 0.6708 0.00%
2024-05-03 0 0.035 0.034 0.035 0.033 0.038 10,762,500 374,215 0.0348 0.684 0.664 0.684 0.645 0.743 550,713 0.6795 -7.89%
2024-05-02 0 0.038 0.036 0.038 0.035 0.038 4,255,000 157,587 0.0370 0.743 0.704 0.743 0.684 0.743 217,727 0.7238 0.00%
2024-04-30 0 0.038 0.037 0.038 0.036 0.039 990,000 35,760 0.0361 0.743 0.723 0.743 0.704 0.762 50,658 0.7059 0.00%
2024-04-29 0 0.038 0.037 0.038 0.036 0.038 1,672,500 61,160 0.0366 0.743 0.723 0.743 0.704 0.743 85,581 0.7146 -2.56%
2024-04-26 0 0.039 0.036 0.039 0.039 0.039 17,500 682 0.0390 0.762 0.704 0.762 0.762 0.762 895 0.7616 0.00%
2024-04-25 0 0.039 0.036 0.039 0.036 0.039 4,950,000 186,115 0.0376 0.762 0.704 0.762 0.704 0.762 253,289 0.7348 -2.50%
2024-04-24 0 0.040 0.038 0.040 0.038 0.041 3,350,000 129,512 0.0387 0.782 0.743 0.782 0.743 0.801 171,418 0.7555 0.00%
2024-04-23 0 0.040 0.039 0.040 0.035 0.041 19,535,000 753,337 0.0386 0.782 0.762 0.782 0.684 0.801 999,598 0.7536 8.11%
2024-04-22 0 0.037 0.035 0.037 0.032 0.039 17,395,000 624,307 0.0359 0.723 0.684 0.723 0.625 0.762 890,095 0.7014 12.12%
2024-04-19 0 0.033 0.032 0.033 0.031 0.033 2,347,500 74,225 0.0316 0.645 0.625 0.645 0.606 0.645 120,121 0.6179 0.00%
2024-04-18 0 0.033 0.032 0.033 0.031 0.033 787,500 25,662 0.0326 0.645 0.625 0.645 0.606 0.645 40,296 0.6368 3.12%
2024-04-17 0 0.032 0.031 0.032 0.030 0.034 7,142,500 228,192 0.0319 0.625 0.606 0.625 0.586 0.664 365,479 0.6244 -5.88%
2024-04-16 0 0.034 0.033 0.034 0.033 0.034 505,000 16,907 0.0335 0.664 0.645 0.664 0.645 0.664 25,841 0.6543 0.00%
2024-04-15 0 0.034 0.033 0.034 0.033 0.034 2,162,500 71,672 0.0331 0.664 0.645 0.664 0.645 0.664 110,654 0.6477 -2.86%
2024-04-12 0 0.035 0.034 0.035 0.034 0.036 2,310,000 78,857 0.0341 0.684 0.664 0.684 0.664 0.704 118,202 0.6671 -2.78%
2024-04-11 0 0.036 0.035 0.036 0.035 0.036 300,000 10,520 0.0351 0.704 0.684 0.704 0.684 0.704 15,351 0.6853 0.00%
2024-04-10 0 0.036 0.034 0.036 0.035 0.036 1,942,500 69,160 0.0356 0.704 0.664 0.704 0.684 0.704 99,397 0.6958 0.00%
2024-04-09 0 0.036 0.034 0.036 0.034 0.036 3,247,500 113,467 0.0349 0.704 0.664 0.704 0.664 0.704 166,173 0.6828 -2.70%
2024-04-08 0 0.037 0.034 0.037 0.034 0.040 4,972,500 175,860 0.0354 0.723 0.664 0.723 0.664 0.782 254,441 0.6912 8.82%
2024-04-05 0 0.034 0.033 0.034 0.032 0.035 545,000 18,102 0.0332 0.664 0.645 0.664 0.625 0.684 27,887 0.6491 0.00%
2024-04-03 0 0.034 0.032 0.034 0.032 0.034 6,895,000 224,712 0.0326 0.664 0.625 0.664 0.625 0.664 352,814 0.6369 0.00%
2024-04-02 0 0.034 0.033 0.034 0.033 0.035 4,030,000 136,617 0.0339 0.664 0.645 0.664 0.645 0.684 206,213 0.6625 -2.86%
2024-03-28 0 0.035 0.034 0.035 0.033 0.035 1,370,000 47,497 0.0347 0.684 0.664 0.684 0.645 0.684 70,102 0.6775 0.00%
2024-03-27 0 0.035 0.034 0.035 0.033 0.035 8,610,000 288,655 0.0335 0.684 0.664 0.684 0.645 0.684 440,570 0.6552 0.00%
2024-03-26 0 0.035 0.034 0.035 0.034 0.037 8,455,000 295,715 0.0350 0.684 0.664 0.684 0.664 0.723 432,639 0.6835 -7.89%
2024-03-25 0 0.038 0.036 0.038 0.035 0.038 7,520,000 275,675 0.0367 0.743 0.704 0.743 0.684 0.743 384,795 0.7164 5.56%
2024-03-22 0 0.036 0.035 0.036 0.035 0.037 3,372,500 119,485 0.0354 0.704 0.684 0.704 0.684 0.723 172,569 0.6924 -2.70%
2024-03-21 0 0.037 0.035 0.037 0.035 0.038 2,895,000 103,797 0.0359 0.723 0.684 0.723 0.684 0.743 148,136 0.7007 0.00%
2024-03-20 0 0.037 0.036 0.037 0.035 0.037 1,902,500 67,642 0.0356 0.723 0.704 0.723 0.684 0.723 97,350 0.6948 0.00%
2024-03-19 0 0.037 0.036 0.037 0.036 0.038 1,647,500 59,917 0.0364 0.723 0.704 0.723 0.704 0.743 84,302 0.7107 -2.63%
2024-03-18 0 0.038 0.037 0.038 0.036 0.038 3,725,000 137,830 0.0370 0.743 0.723 0.743 0.704 0.743 190,607 0.7231 2.70%
2024-03-15 0 0.037 0.036 0.037 0.035 0.037 1,447,500 52,387 0.0362 0.723 0.704 0.723 0.684 0.723 74,068 0.7073 2.78%
2024-03-14 0 0.036 0.035 0.036 0.036 0.038 3,137,500 113,225 0.0361 0.704 0.684 0.704 0.704 0.743 160,545 0.7053 -2.70%
2024-03-13 0 0.037 0.036 0.037 0.036 0.039 3,810,000 142,022 0.0373 0.723 0.704 0.723 0.704 0.762 194,956 0.7285 -5.13%
2024-03-12 0 0.039 0.038 0.039 0.037 0.040 1,432,500 55,130 0.0385 0.762 0.743 0.762 0.723 0.782 73,300 0.7521 0.00%
2024-03-11 0 0.039 0.038 0.039 0.035 0.039 17,190,000 643,702 0.0374 0.762 0.743 0.762 0.684 0.762 879,605 0.7318 11.43%
2024-03-08 0 0.035 0.034 0.035 0.033 0.036 2,412,500 82,480 0.0342 0.684 0.664 0.684 0.645 0.704 123,447 0.6681 0.00%
2024-03-07 0 0.035 0.033 0.035 0.034 0.035 410,000 14,015 0.0342 0.684 0.645 0.684 0.664 0.684 20,980 0.6680 0.00%
2024-03-06 0 0.035 0.034 0.035 0.032 0.035 5,292,500 178,467 0.0337 0.684 0.664 0.684 0.625 0.684 270,815 0.6590 2.94%
2024-03-05 0 0.034 0.032 0.034 0.031 0.035 15,652,500 511,507 0.0327 0.664 0.625 0.664 0.606 0.684 800,932 0.6386 -2.86%
2024-03-04 0 0.035 0.033 0.035 0.031 0.036 59,640,000 1,962,782 0.0329 0.684 0.645 0.684 0.606 0.704 3,051,754 0.6432 -16.67%
2024-03-01 0 0.042 0.040 0.042 0.037 0.042 4,370,000 174,162 0.0399 0.821 0.782 0.821 0.723 0.821 223,611 0.7789 2.44%
2024-02-29 0 0.041 0.039 0.041 0.039 0.041 195,000 7,717 0.0396 0.801 0.762 0.801 0.762 0.801 9,978 0.7734 0.00%
2024-02-28 0 0.041 0.040 0.041 0.040 0.041 155,000 6,205 0.0400 0.801 0.782 0.801 0.782 0.801 7,931 0.7823 -2.38%
2024-02-27 0 0.042 0.040 0.042 0.040 0.042 807,500 32,415 0.0401 0.821 0.782 0.821 0.782 0.821 41,319 0.7845 0.00%
2024-02-26 0 0.042 0.039 0.042 0.042 0.043 395,000 16,980 0.0430 0.821 0.762 0.821 0.821 0.840 20,212 0.8401 -2.33%
2024-02-23 0 0.043 0.040 0.043 0.039 0.043 680,000 27,140 0.0399 0.840 0.782 0.840 0.762 0.840 34,795 0.7800 7.50%
2024-02-22 0 0.040 0.039 0.040 0.038 0.040 802,500 31,302 0.0390 0.782 0.762 0.782 0.743 0.782 41,064 0.7623 -4.76%
2024-02-21 0 0.042 0.039 0.042 0.040 0.042 552,500 22,155 0.0401 0.821 0.762 0.821 0.782 0.821 28,271 0.7837 -2.33%
2024-02-20 0 0.043 0.041 0.043 0.040 0.044 215,000 8,950 0.0416 0.840 0.801 0.840 0.782 0.860 11,001 0.8135 0.00%
2024-02-19 0 0.043 0.041 0.043 0.039 0.043 582,500 23,445 0.0402 0.840 0.801 0.840 0.762 0.840 29,806 0.7866 4.88%
2024-02-16 0 0.041 0.040 0.041 0.039 0.043 3,870,000 158,622 0.0410 0.801 0.782 0.801 0.762 0.840 198,026 0.8010 2.50%
2024-02-15 0 0.040 0.039 0.040 0.038 0.041 1,557,500 61,070 0.0392 0.782 0.762 0.782 0.743 0.801 79,697 0.7663 -4.76%
2024-02-14 0 0.042 0.039 0.042 0.040 0.043 425,000 17,350 0.0408 0.821 0.762 0.821 0.782 0.840 21,747 0.7978 0.00%
2024-02-09 0 0.042 0.040 0.042 0.040 0.042 465,000 18,687 0.0402 0.821 0.782 0.821 0.782 0.821 23,794 0.7854 5.00%
2024-02-08 0 0.040 0.039 0.040 0.037 0.041 4,520,000 169,370 0.0375 0.782 0.762 0.782 0.723 0.801 231,287 0.7323 -4.76%
2024-02-07 0 0.042 0.038 0.042 0.035 0.042 6,860,000 250,565 0.0365 0.821 0.743 0.821 0.684 0.821 351,023 0.7138 0.00%
2024-02-06 0 0.042 0.039 0.042 0.038 0.042 445,000 17,717 0.0398 0.821 0.762 0.821 0.743 0.821 22,770 0.7781 0.00%
2024-02-05 0 0.042 0.039 0.042 0.038 0.042 1,295,000 49,655 0.0383 0.821 0.762 0.821 0.743 0.821 66,265 0.7493 0.00%
2024-02-02 0 0.042 0.038 0.042 0.041 0.042 357,500 15,030 0.0420 0.821 0.743 0.821 0.801 0.821 18,293 0.8216 5.00%
2024-02-01 0 0.040 0.037 0.040 0.036 0.044 295,000 11,437 0.0388 0.782 0.723 0.782 0.704 0.860 15,095 0.7577 2.56%
2024-01-31 0 0.039 0.038 0.039 0.037 0.041 1,175,000 45,927 0.0391 0.762 0.743 0.762 0.723 0.801 60,124 0.7639 0.00%
2024-01-30 0 0.039 0.038 0.039 0.039 0.045 762,500 31,010 0.0407 0.762 0.743 0.762 0.762 0.879 39,017 0.7948 -7.14%
2024-01-29 0 0.042 0.040 0.042 0.040 0.042 692,500 28,975 0.0418 0.821 0.782 0.821 0.782 0.821 35,435 0.8177 -2.33%
2024-01-26 0 0.043 0.040 0.046 0.039 0.046 1,640,000 66,442 0.0405 0.840 0.782 0.899 0.762 0.899 83,918 0.7917 4.88%
2024-01-25 0 0.041 0.039 0.041 0.040 0.042 837,500 33,552 0.0401 0.801 0.762 0.801 0.782 0.821 42,855 0.7829 -2.38%
2024-01-24 0 0.042 0.040 0.042 0.040 0.043 2,612,500 106,655 0.0408 0.821 0.782 0.821 0.782 0.840 133,681 0.7978 5.00%
2024-01-23 0 0.040 0.039 0.040 0.036 0.042 5,315,000 211,052 0.0397 0.782 0.762 0.782 0.704 0.821 271,966 0.7760 -4.76%
2024-01-22 0 0.042 0.040 0.042 0.041 0.044 1,402,500 60,362 0.0430 0.821 0.782 0.821 0.801 0.860 71,765 0.8411 -2.33%
2024-01-19 0 0.043 0.041 0.043 - - 0 0 - 0.840 0.801 0.840 - - 0 - 0.00%
2024-01-18 0 0.043 0.042 0.043 0.041 0.046 1,382,500 58,312 0.0422 0.840 0.821 0.840 0.801 0.899 70,742 0.8243 -2.27%
2024-01-17 0 0.044 0.041 0.044 0.041 0.046 3,405,000 143,650 0.0422 0.860 0.801 0.860 0.801 0.899 174,232 0.8245 -2.22%
2024-01-16 0 0.045 0.043 0.045 0.039 0.048 17,450,000 719,797 0.0412 0.879 0.840 0.879 0.762 0.938 892,909 0.8061 -2.17%
2024-01-15 0 0.046 0.042 0.046 0.042 0.047 1,740,000 76,335 0.0439 0.899 0.821 0.899 0.821 0.919 89,035 0.8574 0.00%
2024-01-12 0 0.046 0.046 0.047 0.045 0.049 2,495,000 114,252 0.0458 0.899 0.899 0.919 0.879 0.958 127,668 0.8949 -4.17%
2024-01-11 0 0.048 0.045 0.048 0.045 0.052 2,172,500 101,670 0.0468 0.938 0.879 0.938 0.879 1.016 111,166 0.9146 -2.04%
2024-01-10 0 0.049 0.047 0.049 0.046 0.052 2,590,000 128,812 0.0497 0.958 0.919 0.958 0.899 1.016 132,529 0.9720 4.26%
2024-01-09 0 0.047 0.045 0.047 0.044 0.053 1,340,000 61,937 0.0462 0.919 0.879 0.919 0.860 1.036 68,567 0.9033 -4.08%
2024-01-08 0 0.049 0.046 0.049 0.045 0.054 6,320,000 307,127 0.0486 0.958 0.899 0.958 0.879 1.055 323,392 0.9497 -3.92%
2024-01-05 0 0.051 0.049 0.051 0.041 0.056 48,882,500 2,238,110 0.0458 0.997 0.958 0.997 0.801 1.094 2,501,298 0.8948 15.91%
2024-01-04 0 0.044 0.042 0.044 0.042 0.044 385,000 16,302 0.0423 0.860 0.821 0.860 0.821 0.860 19,700 0.8275 2.33%
2024-01-03 0 0.043 0.042 0.043 0.042 0.043 452,500 19,347 0.0428 0.840 0.821 0.840 0.821 0.840 23,154 0.8356 -2.27%
2024-01-02 0 0.044 0.042 0.044 0.043 0.044 405,000 17,485 0.0432 0.860 0.821 0.860 0.840 0.860 20,724 0.8437 0.00%
2023-12-29 0 0.044 0.042 0.044 0.041 0.044 330,000 14,017 0.0425 0.860 0.821 0.860 0.801 0.860 16,886 0.8301 2.33%
2023-12-28 0 0.043 0.042 0.043 0.040 0.043 1,360,000 56,207 0.0413 0.840 0.821 0.840 0.782 0.840 69,591 0.8077 -2.27%
2023-12-27 0 0.044 0.042 0.044 0.040 0.044 2,337,500 95,887 0.0410 0.860 0.821 0.860 0.782 0.860 119,609 0.8017 2.33%
2023-12-22 0 0.043 0.042 0.043 0.041 0.044 1,240,000 52,315 0.0422 0.840 0.821 0.840 0.801 0.860 63,450 0.8245 0.00%
2023-12-21 0 0.043 0.042 0.043 0.039 0.043 2,655,000 109,485 0.0412 0.840 0.821 0.840 0.762 0.840 135,855 0.8059 2.38%
2023-12-20 0 0.042 0.042 0.043 0.040 0.045 6,185,000 259,602 0.0420 0.821 0.821 0.840 0.782 0.879 316,484 0.8203 -4.55%
2023-12-19 0 0.044 0.042 0.044 0.041 0.047 1,762,500 73,805 0.0419 0.860 0.821 0.860 0.801 0.919 90,186 0.8184 2.33%
2023-12-18 0 0.043 0.042 0.043 0.042 0.048 4,600,000 198,967 0.0433 0.840 0.821 0.840 0.821 0.938 235,380 0.8453 -6.52%
2023-12-15 0 0.046 0.045 0.046 0.045 0.048 452,500 20,822 0.0460 0.899 0.879 0.899 0.879 0.938 23,154 0.8993 -2.13%
2023-12-14 0 0.047 0.046 0.047 0.045 0.049 2,047,500 96,460 0.0471 0.919 0.899 0.919 0.879 0.958 104,770 0.9207 0.00%
2023-12-13 0 0.047 0.045 0.047 0.045 0.047 1,667,500 76,497 0.0459 0.919 0.879 0.919 0.879 0.919 85,325 0.8965 2.17%
2023-12-12 0 0.046 0.045 0.046 0.045 0.050 1,822,500 84,192 0.0462 0.899 0.879 0.899 0.879 0.977 93,257 0.9028 -2.13%
2023-12-11 0 0.047 0.045 0.047 0.044 0.057 15,622,500 758,095 0.0485 0.919 0.879 0.919 0.860 1.114 799,397 0.9483 0.00%
2023-12-08 0 0.047 0.046 0.047 0.046 0.047 70,000 3,262 0.0466 0.919 0.899 0.919 0.899 0.919 3,582 0.9107 -2.08%
2023-12-07 0 0.048 0.045 0.048 0.044 0.048 3,380,000 155,302 0.0459 0.938 0.879 0.938 0.860 0.938 172,953 0.8979 2.13%
2023-12-06 0 0.047 0.046 0.047 0.046 0.048 430,000 19,832 0.0461 0.919 0.899 0.919 0.899 0.938 22,003 0.9013 2.17%
2023-12-05 0 0.046 0.045 0.046 0.045 0.049 515,000 23,677 0.0460 0.899 0.879 0.899 0.879 0.958 26,352 0.8985 -2.13%
2023-12-04 0 0.047 0.047 0.048 0.047 0.052 3,452,500 172,742 0.0500 0.919 0.919 0.938 0.919 1.016 176,663 0.9778 0.00%
2023-12-01 0 0.047 0.045 0.047 0.045 0.050 4,057,500 184,617 0.0455 0.919 0.879 0.919 0.879 0.977 207,621 0.8892 0.00%
2023-11-30 0 0.047 0.045 0.047 0.045 0.048 1,372,500 63,282 0.0461 0.919 0.879 0.919 0.879 0.938 70,230 0.9011 0.00%
2023-11-29 0 0.047 0.045 0.047 0.045 0.050 2,107,500 98,090 0.0465 0.919 0.879 0.919 0.879 0.977 107,840 0.9096 -2.08%
2023-11-28 0 0.048 0.046 0.048 0.046 0.048 1,397,500 64,935 0.0465 0.938 0.899 0.938 0.899 0.938 71,510 0.9081 -2.04%
2023-11-27 0 0.049 0.044 0.049 0.045 0.050 2,622,500 119,925 0.0457 0.958 0.860 0.958 0.879 0.977 134,192 0.8937 0.00%
2023-11-24 0 0.049 0.046 0.049 0.046 0.051 3,155,000 149,600 0.0474 0.958 0.899 0.958 0.899 0.997 161,440 0.9267 -2.00%
2023-11-23 0 0.050 0.049 0.050 0.049 0.052 592,500 29,727 0.0502 0.977 0.958 0.977 0.958 1.016 30,318 0.9805 0.00%
2023-11-22 0 0.050 0.049 0.050 0.047 0.052 8,245,000 412,022 0.0500 0.977 0.958 0.977 0.919 1.016 421,893 0.9766 4.17%
2023-11-21 0 0.048 0.045 0.048 0.047 0.049 410,000 19,647 0.0479 0.938 0.879 0.938 0.919 0.958 20,980 0.9365 0.00%
2023-11-20 0 0.048 0.046 0.048 0.045 0.049 1,712,500 80,590 0.0471 0.938 0.899 0.938 0.879 0.958 87,628 0.9197 -2.04%
2023-11-17 0 0.049 0.045 0.049 0.044 0.050 4,107,500 186,807 0.0455 0.958 0.879 0.958 0.860 0.977 210,179 0.8888 4.26%
2023-11-16 0 0.047 0.046 0.047 0.046 0.051 3,172,500 148,595 0.0468 0.919 0.899 0.919 0.899 0.997 162,336 0.9154 -4.08%
2023-11-15 0 0.049 0.048 0.049 0.043 0.052 15,230,000 726,012 0.0477 0.958 0.938 0.958 0.840 1.016 779,313 0.9316 2.08%
2023-11-14 0 0.048 0.044 0.048 0.039 0.055 35,500,000 1,679,482 0.0473 0.938 0.860 0.938 0.762 1.075 1,816,520 0.9246 20.00%
2023-11-13 0 0.040 0.039 0.040 0.040 0.044 7,555,000 311,170 0.0412 0.782 0.762 0.782 0.782 0.860 386,586 0.8049 -9.09%
2023-11-10 0 0.044 0.043 0.044 0.042 0.048 5,542,500 241,275 0.0435 0.860 0.840 0.860 0.821 0.938 283,607 0.8507 -6.38%
2023-11-09 0 0.047 0.045 0.047 0.043 0.049 7,370,000 335,600 0.0455 0.919 0.879 0.919 0.840 0.958 377,120 0.8899 -4.08%
2023-11-08 0 0.049 0.047 0.049 0.046 0.049 3,600,000 171,735 0.0477 0.958 0.919 0.958 0.899 0.958 184,211 0.9323 0.00%
2023-11-07 0 0.049 0.047 0.049 0.048 0.050 2,370,000 114,770 0.0484 0.958 0.919 0.958 0.938 0.977 121,272 0.9464 -2.00%
2023-11-06 0 0.050 0.048 0.050 0.048 0.050 4,527,500 219,800 0.0485 0.977 0.938 0.977 0.938 0.977 231,670 0.9488 0.00%
2023-11-03 0 0.050 0.048 0.050 0.048 0.050 1,435,000 70,295 0.0490 0.977 0.938 0.977 0.938 0.977 73,428 0.9573 0.00%
2023-11-02 0 0.050 0.048 0.050 0.047 0.051 4,497,500 216,735 0.0482 0.977 0.938 0.977 0.919 0.997 230,135 0.9418 2.04%
2023-11-01 0 0.049 0.048 0.049 0.046 0.052 7,707,500 369,185 0.0479 0.958 0.938 0.958 0.899 1.016 394,390 0.9361 -5.77%
2023-10-31 0 0.052 0.050 0.052 0.048 0.053 3,057,500 152,317 0.0498 1.016 0.977 1.016 0.938 1.036 156,451 0.9736 -1.89%
2023-10-30 0 0.053 0.051 0.053 0.047 0.053 11,300,000 557,570 0.0493 1.036 0.997 1.036 0.919 1.036 578,216 0.9643 -1.85%
2023-10-27 0 0.054 0.053 0.054 0.053 0.055 3,985,000 214,120 0.0537 1.055 1.036 1.055 1.036 1.075 203,911 1.0501 -3.57%
2023-10-26 0 0.056 0.054 0.056 0.055 0.058 3,502,500 194,532 0.0555 1.094 1.055 1.094 1.075 1.133 179,221 1.0854 -1.75%
2023-10-25 0 0.057 0.055 0.057 0.053 0.059 1,707,500 95,640 0.0560 1.114 1.075 1.114 1.036 1.153 87,372 1.0946 -1.72%
2023-10-24 0 0.058 0.057 0.058 0.056 0.058 3,685,000 209,375 0.0568 1.133 1.114 1.133 1.094 1.133 188,560 1.1104 -1.69%
2023-10-20 0 0.059 0.058 0.059 0.056 0.060 3,350,000 192,455 0.0574 1.153 1.133 1.153 1.094 1.173 171,418 1.1227 -1.67%
2023-10-19 0 0.060 0.057 0.060 0.057 0.060 4,130,000 238,730 0.0578 1.173 1.114 1.173 1.114 1.173 211,330 1.1297 3.45%
2023-10-18 0 0.058 0.057 0.058 0.057 0.062 9,300,000 545,965 0.0587 1.133 1.114 1.133 1.114 1.212 475,877 1.1473 -3.33%
2023-10-17 0 0.060 0.059 0.060 0.056 0.064 16,280,000 959,775 0.0590 1.173 1.153 1.173 1.094 1.251 833,041 1.1521 1.69%
2023-10-16 0 0.059 0.058 0.059 0.056 0.060 7,280,000 418,860 0.0575 1.153 1.133 1.153 1.094 1.173 372,515 1.1244 -4.84%
2023-10-13 0 0.062 0.060 0.062 0.060 0.063 2,215,000 133,745 0.0604 1.212 1.173 1.212 1.173 1.231 113,341 1.1800 -3.13%
2023-10-12 0 0.064 0.061 0.064 0.060 0.064 3,257,500 199,205 0.0612 1.251 1.192 1.251 1.173 1.251 166,685 1.1951 1.59%
2023-10-11 0 0.063 0.060 0.063 0.059 0.067 3,790,000 230,215 0.0607 1.231 1.173 1.231 1.153 1.309 193,933 1.1871 -3.08%
2023-10-10 0 0.065 0.061 0.065 0.058 0.065 9,387,500 561,862 0.0599 1.270 1.192 1.270 1.133 1.270 480,355 1.1697 4.84%
2023-10-09 0 0.062 0.060 0.062 0.059 0.068 607,500 36,762 0.0605 1.212 1.173 1.212 1.153 1.329 31,086 1.1826 0.00%
2023-10-06 0 0.062 0.058 0.062 0.057 0.062 5,065,000 301,527 0.0595 1.212 1.133 1.212 1.114 1.212 259,174 1.1634 3.33%
2023-10-05 0 0.060 0.059 0.060 0.058 0.062 1,952,500 117,247 0.0600 1.173 1.153 1.173 1.133 1.212 99,909 1.1735 -3.23%
2023-10-04 0 0.062 0.060 0.061 0.059 0.062 1,522,500 91,290 0.0600 1.212 1.173 1.192 1.153 1.212 77,906 1.1718 5.08%
2023-10-03 0 0.059 0.058 0.059 0.057 0.060 7,167,500 414,757 0.0579 1.153 1.133 1.153 1.114 1.173 366,758 1.1309 -1.67%
2023-09-29 0 0.060 0.059 0.060 0.056 0.061 5,910,000 341,737 0.0578 1.173 1.153 1.173 1.094 1.192 302,412 1.1300 0.00%
2023-09-28 0 0.060 0.058 0.060 0.057 0.063 4,365,000 260,032 0.0596 1.173 1.133 1.173 1.114 1.231 223,355 1.1642 -3.23%
2023-09-27 0 0.062 0.059 0.062 0.058 0.064 5,937,500 361,240 0.0608 1.212 1.153 1.212 1.133 1.251 303,819 1.1890 0.00%
2023-09-26 0 0.062 0.060 0.062 0.060 0.070 9,530,000 591,167 0.0620 1.212 1.173 1.212 1.173 1.368 487,646 1.2123 -10.14%
2023-09-25 0 0.069 0.066 0.069 0.065 0.073 4,710,000 317,605 0.0674 1.348 1.290 1.348 1.270 1.427 241,009 1.3178 -4.17%
2023-09-22 0 0.072 0.070 0.072 0.066 0.072 5,350,000 365,817 0.0684 1.407 1.368 1.407 1.290 1.407 273,757 1.3363 2.86%
2023-09-21 0 0.070 0.066 0.070 0.066 0.082 7,680,000 549,855 0.0716 1.368 1.290 1.368 1.290 1.603 392,982 1.3992 0.00%
2023-09-20 0 0.070 0.069 0.070 0.067 0.071 3,810,000 260,457 0.0684 1.368 1.348 1.368 1.309 1.388 194,956 1.3360 0.00%
2023-09-19 0 0.070 0.070 0.071 0.070 0.075 7,025,000 503,457 0.0717 1.368 1.368 1.388 1.368 1.466 359,466 1.4006 -7.89%
2023-09-18 0 0.076 0.074 0.076 0.070 0.077 9,352,500 686,170 0.0734 1.485 1.446 1.485 1.368 1.505 478,564 1.4338 2.70%
2023-09-15 0 0.074 0.074 0.077 0.072 0.095 45,747,500 3,605,737 0.0788 1.446 1.446 1.505 1.407 1.857 2,340,881 1.5403 -15.91%
2023-09-14 0 0.088 0.087 0.088 0.058 0.089 131,902,500 10,024,710 0.0760 1.720 1.700 1.720 1.133 1.739 6,749,397 1.4853 31.34%
2023-09-13 0 0.067 0.066 0.067 0.066 0.085 107,302,500 7,649,702 0.0713 1.309 1.290 1.309 1.290 1.661 5,490,625 1.3932 -27.17%
2023-09-12 0 0.092 0.092 0.093 0.085 0.094 15,250,000 1,355,280 0.0889 1.798 1.798 1.817 1.661 1.837 780,336 1.7368 2.22%
2023-09-11 0 0.090 0.088 0.090 0.089 0.101 15,875,000 1,439,627 0.0907 1.759 1.720 1.759 1.739 1.974 812,317 1.7722 -7.22%
2023-09-07 0 0.097 0.096 0.097 0.095 0.107 14,612,500 1,439,155 0.0985 1.896 1.876 1.896 1.857 2.091 747,716 1.9247 -3.96%
2023-09-06 0 0.101 0.100 0.101 0.091 0.107 37,635,000 3,674,930 0.0976 1.974 1.954 1.974 1.778 2.091 1,925,768 1.9083 2.02%
2023-09-05 0 0.099 0.098 0.099 0.096 0.104 23,097,500 2,290,787 0.0992 1.935 1.915 1.935 1.876 2.032 1,181,890 1.9382 -3.88%
2023-09-04 0 0.103 0.102 0.103 0.103 0.113 22,462,500 2,402,425 0.1070 2.013 1.993 2.013 2.013 2.208 1,149,397 2.0902 -7.21%
2023-08-31 0 0.111 0.109 0.111 0.107 0.112 20,005,000 2,188,272 0.1094 2.169 2.130 2.169 2.091 2.189 1,023,648 2.1377 -2.63%
2023-08-30 0 0.114 0.111 0.114 0.105 0.116 21,462,500 2,331,397 0.1086 2.228 2.169 2.228 2.052 2.267 1,098,227 2.1229 0.88%
2023-08-29 0 0.113 0.108 0.113 0.105 0.119 26,577,500 2,891,520 0.1088 2.208 2.111 2.208 2.052 2.326 1,359,960 2.1262 2.73%
2023-08-28 0 0.110 0.110 0.111 0.109 0.116 20,450,000 2,276,927 0.1113 2.150 2.150 2.169 2.130 2.267 1,046,418 2.1759 -5.17%
2023-08-25 0 0.116 0.114 0.116 0.112 0.119 14,360,000 1,639,515 0.1142 2.267 2.228 2.267 2.189 2.326 734,795 2.2313 0.00%
2023-08-24 0 0.116 0.116 0.117 0.111 0.125 45,775,000 5,358,512 0.1171 2.267 2.267 2.287 2.169 2.443 2,342,288 2.2877 1.75%
2023-08-23 0 0.114 0.112 0.114 0.110 0.121 41,597,500 4,696,887 0.1129 2.228 2.189 2.228 2.150 2.365 2,128,527 2.2066 -3.39%
2023-08-22 0 0.118 0.115 0.118 0.113 0.133 60,752,500 7,359,935 0.1211 2.306 2.247 2.306 2.208 2.599 3,108,681 2.3675 -4.84%
2023-08-21 0 0.124 0.124 0.125 0.105 0.126 66,680,000 7,889,502 0.1183 2.423 2.423 2.443 2.052 2.462 3,411,988 2.3123 11.71%
2023-08-18 0 0.111 0.110 0.111 0.105 0.133 144,907,500 16,230,142 0.1120 2.169 2.150 2.169 2.052 2.599 7,414,857 2.1889 -13.95%
2023-08-17 0 0.129 0.126 0.129 0.115 0.135 101,407,500 12,459,170 0.1229 2.521 2.462 2.521 2.247 2.638 5,188,980 2.4011 -2.27%
2023-08-16 0 0.132 0.130 0.132 0.120 0.155 196,490,000 25,899,020 0.1318 2.580 2.541 2.580 2.345 3.029 10,054,313 2.5759 -13.16%
2023-08-15 0 0.152 0.146 0.152 0.135 0.177 182,772,500 27,124,032 0.1484 2.971 2.853 2.971 2.638 3.459 9,352,394 2.9002 -14.12%
2023-08-14 0 0.177 0.174 0.177 0.154 0.192 137,842,500 22,861,850 0.1659 3.459 3.400 3.459 3.010 3.752 7,053,344 3.2413 -5.35%
2023-08-11 0 0.187 0.186 0.187 0.179 0.216 130,042,500 25,159,035 0.1935 3.655 3.635 3.655 3.498 4.221 6,654,221 3.7809 -7.88%
2023-08-10 0 0.203 0.198 0.203 0.181 0.230 124,340,000 25,114,820 0.2020 3.967 3.869 3.967 3.537 4.495 6,362,427 3.9474 -9.38%
2023-08-09 0 0.224 0.222 0.224 0.210 0.227 39,810,000 8,674,490 0.2179 4.378 4.339 4.378 4.104 4.436 2,037,061 4.2583 3.70%
2023-08-08 0 0.216 0.213 0.216 0.208 0.225 31,272,500 6,708,457 0.2145 4.221 4.163 4.221 4.065 4.397 1,600,201 4.1923 -2.70%
2023-08-07 0 0.222 0.219 0.222 0.215 0.229 37,072,500 8,163,210 0.2202 4.339 4.280 4.339 4.202 4.475 1,896,985 4.3033 1.37%
2023-08-04 0 0.219 0.215 0.219 0.208 0.219 20,472,500 4,369,200 0.2134 4.280 4.202 4.280 4.065 4.280 1,047,569 4.1708 2.82%
2023-08-03 0 0.213 0.209 0.213 0.208 0.229 14,382,500 3,068,805 0.2134 4.163 4.084 4.163 4.065 4.475 735,947 4.1699 -4.05%
2023-08-02 0 0.222 0.219 0.222 0.213 0.236 44,607,500 9,903,807 0.2220 4.339 4.280 4.339 4.163 4.612 2,282,548 4.3389 1.83%
2023-08-01 0 0.218 0.218 0.220 0.217 0.233 16,262,500 3,639,017 0.2238 4.260 4.260 4.299 4.241 4.553 832,145 4.3731 -4.39%
2023-07-31 0 0.228 0.225 0.228 0.222 0.243 19,395,000 4,440,382 0.2289 4.456 4.397 4.456 4.339 4.749 992,434 4.4742 -0.87%
2023-07-28 0 0.230 0.223 0.230 0.214 0.249 73,095,000 17,033,700 0.2330 4.495 4.358 4.495 4.182 4.866 3,740,241 4.5542 -2.13%
2023-07-27 0 0.235 0.234 0.235 0.186 0.238 218,242,500 47,608,682 0.2181 4.593 4.573 4.593 3.635 4.651 11,167,379 4.2632 32.77%
2023-07-26 0 0.177 0.177 0.180 0.158 0.185 26,557,500 4,492,037 0.1691 3.459 3.459 3.518 3.088 3.615 1,358,936 3.3056 7.93%
2023-07-25 0 0.164 0.163 0.164 0.157 0.168 15,390,000 2,481,852 0.1613 3.205 3.185 3.205 3.068 3.283 787,500 3.1516 3.14%
2023-07-24 0 0.159 0.159 0.160 0.159 0.170 24,477,500 3,967,030 0.1621 3.107 3.107 3.127 3.107 3.322 1,252,504 3.1673 -7.02%
2023-07-21 0 0.171 0.170 0.171 0.167 0.181 35,087,500 6,027,565 0.1718 3.342 3.322 3.342 3.264 3.537 1,795,413 3.3572 -6.04%
2023-07-20 0 0.182 0.181 0.182 0.180 0.199 37,040,000 6,888,820 0.1860 3.557 3.537 3.557 3.518 3.889 1,895,322 3.6346 -7.14%
2023-07-19 0 0.196 0.196 0.197 0.194 0.203 17,735,000 3,499,057 0.1973 3.830 3.830 3.850 3.791 3.967 907,493 3.8557 -2.00%
2023-07-18 0 0.200 0.200 0.202 0.198 0.220 38,155,000 7,863,307 0.2061 3.909 3.909 3.948 3.869 4.299 1,952,376 4.0276 -3.85%
2023-07-14 0 0.208 0.205 0.208 0.194 0.215 60,082,500 12,155,450 0.2023 4.065 4.006 4.065 3.791 4.202 3,074,397 3.9538 5.05%
2023-07-13 0 0.198 0.198 0.199 0.195 0.211 39,692,500 7,991,290 0.2013 3.869 3.869 3.889 3.811 4.124 2,031,049 3.9346 -1.49%
2023-07-12 0 0.201 0.200 0.201 0.200 0.220 64,437,500 13,223,912 0.2052 3.928 3.909 3.928 3.909 4.299 3,297,240 4.0106 -7.37%
2023-07-11 0 0.217 0.217 0.218 0.192 0.235 227,714,240 48,009,996 0.2108 4.241 4.241 4.260 3.752 4.593 11,652,044 4.1203 -13.20%
2023-07-10 0 0.250 0.250 0.255 0.231 0.740 320,752,500 152,776,540 0.4763 4.886 4.886 4.983 4.514 14.46 16,412,774 9.3084 -64.79%
2023-07-07 0 0.710 0.710 0.720 0.700 0.790 53,460,000 39,645,012 0.7416 13.88 13.88 14.07 13.68 15.44 2,735,526 14.493 -5.33%
2023-07-06 0 0.750 0.750 0.760 0.750 0.810 133,280,000 101,870,825 0.7643 14.66 14.66 14.85 14.66 15.83 6,819,883 14.937 -3.85%
2023-07-05 0 0.780 0.760 0.780 0.680 0.780 151,516,680 110,613,701 0.7300 15.24 14.85 15.24 13.29 15.24 7,753,046 14.267 11.43%
2023-07-04 0 0.700 0.700 0.710 0.600 0.710 180,325,000 119,283,550 0.6615 13.68 13.68 13.88 11.73 13.88 9,227,156 12.927 6.06%
2023-07-03 0 0.660 0.640 0.660 0.610 0.690 188,427,500 119,704,527 0.6353 12.90 12.51 12.90 11.92 13.48 9,641,758 12.415 6.45%
2023-06-30 0 0.620 0.600 0.620 0.510 0.650 76,495,000 44,163,013 0.5773 12.12 11.73 12.12 9.967 12.70 3,914,218 11.283 14.81%
2023-06-29 0 0.540 0.530 0.540 0.410 0.620 119,478,750 58,949,906 0.4934 10.55 10.36 10.55 8.013 12.12 6,113,679 9.6423 5.88%
2023-06-28 0 0.510 0.510 0.520 0.355 0.560 96,953,750 44,879,987 0.4629 9.967 9.967 10.16 6.938 10.94 4,961,084 9.0464 37.84%
2023-06-27 0 0.370 0.370 0.375 0.295 0.380 54,930,000 18,890,037 0.3439 7.231 7.231 7.329 5.765 7.426 2,810,746 6.7206 23.33%
2023-06-26 0 0.300 0.295 0.300 0.265 0.310 67,875,000 19,642,750 0.2894 5.863 5.765 5.863 5.179 6.058 3,473,136 5.6556 11.11%
2023-06-23 0 0.270 0.265 0.270 0.242 0.275 8,330,000 2,120,892 0.2546 5.277 5.179 5.277 4.729 5.374 426,243 4.9758 5.88%
2023-06-21 0 0.255 0.255 0.260 0.247 0.260 9,625,000 2,452,612 0.2548 4.983 4.983 5.081 4.827 5.081 492,507 4.9798 0.00%
2023-06-20 0 0.255 0.255 0.260 0.233 0.260 27,405,000 6,800,810 0.2482 4.983 4.983 5.081 4.553 5.081 1,402,303 4.8497 2.00%
2023-06-19 0 0.250 0.248 0.250 0.224 0.255 46,302,500 11,309,770 0.2443 4.886 4.847 4.886 4.378 4.983 2,369,280 4.7735 9.17%
2023-06-16 0 0.229 0.229 0.230 0.222 0.232 10,122,500 2,294,555 0.2267 4.475 4.475 4.495 4.339 4.534 517,964 4.4299 0.00%
2023-06-15 0 0.229 0.228 0.229 0.224 0.239 3,702,500 848,265 0.2291 4.475 4.456 4.475 4.378 4.671 189,455 4.4774 0.00%
2023-06-14 0 0.229 0.226 0.230 0.227 0.239 5,745,000 1,333,985 0.2322 4.475 4.417 4.495 4.436 4.671 293,969 4.5378 -2.14%
2023-06-13 0 0.234 0.232 0.234 0.211 0.239 7,770,000 1,772,987 0.2282 4.573 4.534 4.573 4.124 4.671 397,588 4.4594 4.46%
2023-06-12 0 0.224 0.221 0.224 0.220 0.231 4,202,500 943,425 0.2245 4.378 4.319 4.378 4.299 4.514 215,040 4.3872 -5.88%
2023-06-09 0 0.238 0.228 0.238 0.227 0.249 11,867,500 2,806,685 0.2365 4.651 4.456 4.651 4.436 4.866 607,255 4.6219 -4.03%
2023-06-08 0 0.248 0.245 0.248 0.204 0.250 27,795,000 6,467,180 0.2327 4.847 4.788 4.847 3.987 4.886 1,422,259 4.5471 15.89%
2023-06-07 0 0.214 0.213 0.214 0.210 0.234 6,432,500 1,379,187 0.2144 4.182 4.163 4.182 4.104 4.573 329,148 4.1902 -6.14%
2023-06-06 0 0.228 0.227 0.228 0.223 0.260 34,325,000 8,245,332 0.2402 4.456 4.436 4.456 4.358 5.081 1,756,396 4.6945 6.54%
2023-06-05 0 0.214 0.212 0.214 0.208 0.230 5,457,500 1,156,610 0.2119 4.182 4.143 4.182 4.065 4.495 279,258 4.1417 -4.46%
2023-06-02 0 0.224 0.218 0.224 0.213 0.231 7,927,500 1,758,162 0.2218 4.378 4.260 4.378 4.163 4.514 405,647 4.3342 6.16%
2023-06-01 0 0.211 0.211 0.215 0.200 0.233 13,450,000 2,922,230 0.2173 4.124 4.124 4.202 3.909 4.553 688,231 4.2460 1.93%
2023-05-31 0 0.207 0.201 0.207 0.199 0.210 6,600,000 1,330,797 0.2016 4.045 3.928 4.045 3.889 4.104 337,719 3.9405 -1.43%
2023-05-30 0 0.210 0.205 0.210 0.201 0.212 4,275,000 881,225 0.2061 4.104 4.006 4.104 3.928 4.143 218,750 4.0285 0.00%
2023-05-29 0 0.210 0.205 0.210 0.200 0.227 10,012,500 2,066,877 0.2064 4.104 4.006 4.104 3.909 4.436 512,336 4.0342 -7.08%
2023-05-25 0 0.226 0.224 0.226 0.222 0.260 6,870,000 1,582,150 0.2303 4.417 4.378 4.417 4.339 5.081 351,535 4.5007 -7.00%
2023-05-24 0 0.243 0.242 0.243 0.210 0.270 32,887,500 7,573,372 0.2303 4.749 4.729 4.749 4.104 5.277 1,682,840 4.5004 -4.71%
2023-05-23 0 0.255 0.250 0.255 0.250 0.265 7,707,500 1,963,887 0.2548 4.983 4.886 4.983 4.886 5.179 394,390 4.9796 -3.77%
2023-05-22 0 0.265 0.260 0.265 0.265 0.300 11,950,000 3,237,162 0.2709 5.179 5.081 5.179 5.179 5.863 611,477 5.2940 -7.02%
2023-05-19 0 0.285 0.280 0.285 0.265 0.300 14,275,000 3,942,887 0.2762 5.570 5.472 5.570 5.179 5.863 730,446 5.3979 0.00%
2023-05-18 0 0.285 0.275 0.285 0.270 0.315 14,517,500 4,087,475 0.2816 5.570 5.374 5.570 5.277 6.156 742,855 5.5024 -3.39%
2023-05-17 0 0.295 0.285 0.295 0.260 0.315 31,337,500 9,222,325 0.2943 5.765 5.570 5.765 5.081 6.156 1,603,527 5.7513 11.32%
2023-05-16 0 0.265 0.260 0.265 0.255 0.270 15,555,000 4,089,162 0.2629 5.179 5.081 5.179 4.983 5.277 795,943 5.1375 -3.64%
2023-05-15 0 0.275 0.270 0.275 0.260 0.280 13,057,500 3,503,850 0.2683 5.374 5.277 5.374 5.081 5.472 668,147 5.2441 -1.79%
2023-05-12 0 0.280 0.270 0.280 0.260 0.295 16,870,000 4,631,937 0.2746 5.472 5.277 5.472 5.081 5.765 863,231 5.3658 -3.45%
2023-05-11 0 0.290 0.280 0.290 0.265 0.295 19,630,000 5,591,175 0.2848 5.667 5.472 5.667 5.179 5.765 1,004,459 5.5664 3.57%
2023-05-10 0 0.280 0.275 0.280 0.260 0.310 51,450,000 14,351,512 0.2789 5.472 5.374 5.472 5.081 6.058 2,632,675 5.4513 -9.68%
2023-05-09 0 0.310 0.310 0.315 0.310 0.340 19,727,500 6,338,412 0.3213 6.058 6.058 6.156 6.058 6.645 1,009,448 6.2791 -3.12%
2023-05-08 0 0.320 0.315 0.320 0.305 0.355 43,912,500 14,182,150 0.3230 6.254 6.156 6.254 5.961 6.938 2,246,985 6.3116 -7.25%
2023-05-05 0 0.345 0.335 0.345 0.320 0.370 50,090,000 17,295,400 0.3453 6.742 6.547 6.742 6.254 7.231 2,563,085 6.7479 0.00%
2023-05-04 0 0.345 0.340 0.345 0.320 0.370 56,567,500 19,502,412 0.3448 6.742 6.645 6.742 6.254 7.231 2,894,536 6.7377 1.47%
2023-05-03 0 0.340 0.340 0.345 0.330 0.480 379,977,500 152,019,000 0.4001 6.645 6.645 6.742 6.449 9.381 19,443,293 7.8186 -11.69%
2023-05-02 1 0.385 0.380 0.390 0.310 2.980 208,832,500 87,026,200 0.4167 7.524 7.426 7.622 6.058 58.24 10,685,874 8.1440 -89.00%
2023-04-28 0 3.500 3.500 3.550 3.450 3.580 6,942,500 24,544,950 3.5355 68.40 68.40 69.38 67.42 69.96 355,245 69.093 1.45%
2023-04-27 0 3.450 3.450 3.500 3.450 3.510 3,052,500 10,593,750 3.4705 67.42 67.42 68.40 67.42 68.60 156,195 67.824 -0.29%
2023-04-26 0 3.460 3.440 3.460 3.380 3.530 9,130,000 31,557,200 3.4564 67.62 67.23 67.62 66.05 68.99 467,178 67.549 0.00%
2023-04-25 0 3.460 3.460 3.490 3.430 3.620 14,245,000 49,767,100 3.4937 67.62 67.62 68.20 67.03 70.75 728,911 68.276 -0.57%
2023-04-24 0 3.480 3.470 3.480 3.400 3.500 31,700,000 109,918,900 3.4675 68.01 67.81 68.01 66.45 68.40 1,622,076 67.764 1.75%
2023-04-21 0 3.420 3.420 3.430 3.300 3.470 6,035,000 20,436,250 3.3863 66.84 66.84 67.03 64.49 67.81 308,808 66.178 3.64%
2023-04-20 0 3.300 3.300 3.310 3.200 3.500 26,897,500 90,658,900 3.3705 64.49 64.49 64.69 62.54 68.40 1,376,334 65.870 -5.17%
2023-04-19 0 3.480 3.450 3.550 3.450 3.790 2,597,500 9,329,000 3.5915 68.01 67.42 69.38 67.42 74.07 132,913 70.189 -3.60%
2023-04-18 0 3.610 3.620 3.650 3.560 3.760 3,937,500 14,471,750 3.6754 70.55 70.75 71.33 69.57 73.48 201,480 71.827 -3.99%
2023-04-17 0 3.760 3.740 3.750 3.640 3.800 1,390,000 5,109,425 3.6758 73.48 73.09 73.29 71.14 74.26 71,126 71.837 2.73%
2023-04-14 0 3.660 3.650 3.690 3.490 3.720 2,355,000 8,582,500 3.6444 71.53 71.33 72.11 68.20 72.70 120,504 71.221 6.71%
2023-04-13 0 3.430 3.430 3.460 3.180 3.430 667,500 2,208,725 3.3090 67.03 67.03 67.62 62.15 67.03 34,156 64.666 3.00%
2023-04-12 0 3.330 3.320 3.330 3.290 3.400 500,000 1,678,875 3.3578 65.08 64.88 65.08 64.30 66.45 25,585 65.620 -4.03%
2023-04-11 0 3.470 3.430 3.470 3.420 3.840 3,895,000 13,960,275 3.5842 67.81 67.03 67.81 66.84 75.04 199,306 70.045 -9.64%
2023-04-06 0 3.840 3.740 3.840 3.460 3.850 10,327,500 38,065,375 3.6858 75.04 73.09 75.04 67.62 75.24 528,454 72.032 10.98%
2023-04-04 0 3.460 3.450 3.460 3.430 3.580 535,000 1,866,325 3.4885 67.62 67.42 67.62 67.03 69.96 27,376 68.174 -2.26%
2023-04-03 0 3.540 3.540 3.560 3.420 3.660 8,480,000 30,600,400 3.6085 69.18 69.18 69.57 66.84 71.53 433,918 70.521 -0.56%
2023-03-31 0 3.560 3.560 3.580 3.530 3.640 2,757,500 9,833,350 3.5660 69.57 69.57 69.96 68.99 71.14 141,100 69.691 0.85%
2023-03-30 0 3.530 3.530 3.550 3.500 3.650 1,867,500 6,646,975 3.5593 68.99 68.99 69.38 68.40 71.33 95,559 69.559 -0.28%
2023-03-29 0 3.540 3.510 3.540 3.540 3.670 1,875,000 6,755,100 3.6027 69.18 68.60 69.18 69.18 71.72 95,943 70.407 -1.94%
2023-03-28 0 3.610 3.590 3.610 3.540 3.660 2,075,000 7,432,100 3.5817 70.55 70.16 70.55 69.18 71.53 106,177 69.997 3.14%
2023-03-27 0 3.500 3.500 3.520 3.360 3.600 2,892,500 10,091,750 3.4889 68.40 68.40 68.79 65.66 70.35 148,008 68.184 2.94%
2023-03-24 0 3.400 3.390 3.420 3.300 3.420 2,922,500 9,899,900 3.3875 66.45 66.25 66.84 64.49 66.84 149,543 66.201 1.19%
2023-03-23 0 3.360 3.330 3.410 3.200 3.500 5,530,000 18,561,475 3.3565 65.66 65.08 66.64 62.54 68.40 282,968 65.596 -0.59%
2023-03-22 0 3.380 3.370 3.380 3.260 3.380 1,447,500 4,916,075 3.3963 66.05 65.86 66.05 63.71 66.05 74,068 66.372 3.68%
2023-03-21 0 3.260 3.260 3.270 3.150 3.380 3,615,000 11,818,700 3.2693 63.71 63.71 63.91 61.56 66.05 184,978 63.892 5.16%
2023-03-20 0 3.100 3.100 3.130 3.080 3.510 11,602,500 37,361,600 3.2201 60.58 60.58 61.17 60.19 68.60 593,695 62.931 -4.62%
2023-03-17 0 3.250 3.220 3.250 3.160 3.300 2,952,500 9,482,100 3.2115 63.51 62.93 63.51 61.76 64.49 151,078 62.763 -0.31%
2023-03-16 0 3.260 3.200 3.260 3.180 3.320 3,137,500 10,140,375 3.2320 63.71 62.54 63.71 62.15 64.88 160,545 63.162 -0.31%
2023-03-15 0 3.270 3.220 3.280 3.160 3.320 3,460,000 11,291,025 3.2633 63.91 62.93 64.10 61.76 64.88 177,047 63.774 1.55%
2023-03-14 0 3.220 3.180 3.220 3.110 3.300 2,822,500 8,962,800 3.1755 62.93 62.15 62.93 60.78 64.49 144,426 62.058 -0.62%
2023-03-13 0 3.240 3.240 3.250 3.100 3.290 2,587,500 8,333,100 3.2205 63.32 63.32 63.51 60.58 64.30 132,401 62.938 1.89%
2023-03-10 0 3.180 3.180 3.200 2.840 3.270 3,722,500 11,316,075 3.0399 62.15 62.15 62.54 55.50 63.91 190,479 59.409 8.53%
2023-03-09 0 2.930 2.930 2.940 2.930 3.160 2,985,000 8,982,850 3.0093 57.26 57.26 57.46 57.26 61.76 152,741 58.811 -6.39%
2023-03-08 0 3.130 3.060 3.130 3.070 3.260 3,090,000 9,568,400 3.0966 61.17 59.80 61.17 60.00 63.71 158,114 60.516 -1.57%
2023-03-07 0 3.180 3.110 3.180 3.060 3.240 2,710,000 8,481,975 3.1299 62.15 60.78 62.15 59.80 63.32 138,670 61.167 2.91%
2023-03-06 0 3.090 3.080 3.090 3.080 3.260 2,852,500 8,950,100 3.1376 60.39 60.19 60.39 60.19 63.71 145,961 61.318 -4.63%
2023-03-03 0 3.240 3.230 3.240 3.160 3.340 3,522,500 11,395,225 3.2350 63.32 63.12 63.32 61.76 65.27 180,245 63.221 1.89%
2023-03-02 0 3.180 3.180 3.220 3.180 3.300 3,530,000 11,320,300 3.2069 62.15 62.15 62.93 62.15 64.49 180,629 62.672 -3.64%
2023-03-01 0 3.300 3.210 3.300 3.200 3.350 2,987,500 9,712,650 3.2511 64.49 62.73 64.49 62.54 65.47 152,869 63.536 1.85%
2023-02-28 0 3.240 3.240 3.250 3.240 3.430 3,725,000 12,241,400 3.2863 63.32 63.32 63.51 63.32 67.03 190,607 64.223 -4.14%
2023-02-27 0 3.380 3.270 3.380 3.080 3.430 3,610,000 11,864,600 3.2866 66.05 63.91 66.05 60.19 67.03 184,722 64.229 1.81%
2023-02-24 0 3.320 3.280 3.320 3.270 3.470 3,030,000 10,085,475 3.3285 64.88 64.10 64.88 63.91 67.81 155,044 65.049 -2.35%
2023-02-23 0 3.400 3.300 3.400 3.220 3.430 3,242,500 10,763,600 3.3195 66.45 64.49 66.45 62.93 67.03 165,917 64.873 0.29%
2023-02-22 0 3.390 3.360 3.390 3.370 3.650 2,920,000 10,011,675 3.4287 66.25 65.66 66.25 65.86 71.33 149,415 67.006 -4.78%
2023-02-21 0 3.560 3.420 3.560 3.340 3.560 3,172,500 10,849,475 3.4199 69.57 66.84 69.57 65.27 69.57 162,336 66.834 4.71%
2023-02-20 0 3.400 3.340 3.400 3.330 3.440 3,450,000 11,611,450 3.3656 66.45 65.27 66.45 65.08 67.23 176,535 65.774 0.89%
2023-02-17 0 3.370 3.370 3.390 3.320 3.600 4,390,000 14,683,475 3.3448 65.86 65.86 66.25 64.88 70.35 224,635 65.366 0.00%
2023-02-16 0 3.370 3.370 3.380 3.340 3.420 2,832,500 9,542,700 3.3690 65.86 65.86 66.05 65.27 66.84 144,938 65.840 -2.03%
2023-02-15 0 3.440 3.440 3.450 3.280 3.440 3,252,500 10,786,275 3.3163 67.23 67.23 67.42 64.10 67.23 166,429 64.810 2.08%
2023-02-14 0 3.370 3.370 3.400 3.370 3.470 3,897,500 13,268,275 3.4043 65.86 65.86 66.45 65.86 67.81 199,433 66.530 -2.32%
2023-02-13 0 3.450 3.380 3.450 3.450 3.540 2,670,000 9,256,375 3.4668 67.42 66.05 67.42 67.42 69.18 136,623 67.751 -1.71%
2023-02-10 0 3.510 3.480 3.510 3.460 3.540 3,412,500 11,858,025 3.4749 68.60 68.01 68.60 67.62 69.18 174,616 67.909 1.15%
2023-02-09 0 3.470 3.420 3.490 3.400 3.510 2,795,000 9,622,500 3.4428 67.81 66.84 68.20 66.45 68.60 143,019 67.281 2.06%
2023-02-08 0 3.400 3.400 3.430 3.370 3.440 3,302,500 11,263,025 3.4105 66.45 66.45 67.03 65.86 67.23 168,988 66.650 1.19%
2023-02-07 0 3.360 3.350 3.360 3.360 3.490 4,045,000 13,725,925 3.3933 65.66 65.47 65.66 65.66 68.20 206,981 66.315 -2.33%
2023-02-06 0 3.440 3.420 3.450 3.430 3.600 2,482,500 8,549,825 3.4440 67.23 66.84 67.42 67.03 70.35 127,029 67.306 -1.71%
2023-02-03 0 3.500 3.500 3.720 3.490 3.600 3,100,000 10,898,400 3.5156 68.40 68.40 72.70 68.20 70.35 158,626 68.705 -1.41%
2023-02-02 0 3.550 3.540 3.550 3.500 3.670 3,447,500 12,206,025 3.5405 69.38 69.18 69.38 68.40 71.72 176,407 69.192 -0.56%
2023-02-01 0 3.570 3.570 3.580 3.400 3.610 4,622,500 16,047,975 3.4717 69.77 69.77 69.96 66.45 70.55 236,531 67.847 3.48%
2023-01-31 0 3.450 3.420 3.450 3.370 3.460 3,550,000 12,113,050 3.4121 67.42 66.84 67.42 65.86 67.62 181,652 66.683 -0.29%
2023-01-30 0 3.460 3.460 3.470 3.350 3.470 2,762,500 9,408,650 3.4058 67.62 67.62 67.81 65.47 67.81 141,356 66.560 -0.86%
2023-01-27 0 3.490 3.380 3.490 3.360 3.490 3,435,000 11,748,825 3.4203 68.20 66.05 68.20 65.66 68.20 175,768 66.843 -1.41%
2023-01-26 0 3.540 3.540 3.550 3.350 3.550 3,207,500 10,961,475 3.4175 69.18 69.18 69.38 65.47 69.38 164,126 66.787 1.43%
2023-01-20 0 3.490 3.440 3.490 3.420 3.540 3,362,500 11,641,900 3.4623 68.20 67.23 68.20 66.84 69.18 172,058 67.663 2.35%
2023-01-19 0 3.410 3.410 3.420 3.330 3.470 3,082,500 10,459,075 3.3930 66.64 66.64 66.84 65.08 67.81 157,730 66.310 -1.73%
2023-01-18 0 3.470 3.470 3.490 3.420 3.580 3,840,000 13,269,675 3.4556 67.81 67.81 68.20 66.84 69.96 196,491 67.533 -1.98%
2023-01-17 0 3.540 3.420 3.540 3.350 3.540 3,570,000 12,171,550 3.4094 69.18 66.84 69.18 65.47 69.18 182,675 66.629 1.14%
2023-01-16 0 3.500 3.310 3.500 3.240 3.500 2,165,000 7,302,850 3.3731 68.40 64.69 68.40 63.32 68.40 110,782 65.921 1.16%
2023-01-13 0 3.460 3.450 3.470 3.450 3.640 2,522,500 8,898,950 3.5278 67.62 67.42 67.81 67.42 71.14 129,075 68.944 -3.35%
2023-01-12 0 3.580 3.440 3.580 3.440 3.580 3,410,000 11,897,150 3.4889 69.96 67.23 69.96 67.23 69.96 174,488 68.183 -1.10%
2023-01-11 0 3.620 3.420 3.620 3.370 3.620 3,672,500 12,655,050 3.4459 70.75 66.84 70.75 65.86 70.75 187,920 67.343 4.02%
2023-01-10 0 3.480 3.430 3.480 3.430 3.670 2,640,000 9,384,125 3.5546 68.01 67.03 68.01 67.03 71.72 135,088 69.467 -1.97%
2023-01-09 0 3.550 3.400 3.550 3.300 3.550 1,835,000 6,255,525 3.4090 69.38 66.45 69.38 64.49 69.38 93,896 66.622 2.60%
2023-01-06 0 3.460 3.460 3.470 3.410 3.540 3,077,500 10,767,050 3.4986 67.62 67.62 67.81 66.64 69.18 157,474 68.373 -0.86%
2023-01-05 0 3.490 3.490 3.500 3.410 3.780 1,635,000 6,013,850 3.6782 68.20 68.20 68.40 66.64 73.87 83,662 71.882 -5.68%
2023-01-04 0 3.700 3.660 3.700 3.630 3.770 2,997,500 11,162,000 3.7238 72.31 71.53 72.31 70.94 73.68 153,381 72.773 0.27%
2023-01-03 0 3.690 3.690 3.700 3.640 3.830 3,620,000 13,491,950 3.7271 72.11 72.11 72.31 71.14 74.85 185,234 72.837 -1.60%
2022-12-30 0 3.750 3.730 3.750 3.560 3.900 5,147,500 19,045,825 3.7000 73.29 72.89 73.29 69.57 76.22 263,395 72.309 -1.32%
2022-12-29 0 3.800 3.650 3.800 3.630 3.890 4,812,500 17,900,550 3.7196 74.26 71.33 74.26 70.94 76.02 246,254 72.692 1.60%
2022-12-28 0 3.740 3.680 3.740 3.690 3.950 7,690,000 28,794,125 3.7444 73.09 71.92 73.09 72.11 77.19 393,494 73.175 -2.86%
2022-12-23 0 3.850 3.750 3.850 3.780 3.970 6,655,000 26,075,450 3.9182 75.24 73.29 75.24 73.87 77.59 340,534 76.572 -2.04%
2022-12-22 0 3.930 3.900 3.930 3.900 4.000 1,132,500 4,471,475 3.9483 76.80 76.22 76.80 76.22 78.17 57,950 77.161 -1.26%
2022-12-21 0 3.980 3.890 3.980 3.870 4.030 1,530,000 6,021,650 3.9357 77.78 76.02 77.78 75.63 78.76 78,289 76.915 -0.25%
2022-12-20 0 3.990 3.960 3.990 3.880 4.200 1,850,000 7,391,575 3.9954 77.98 77.39 77.98 75.83 82.08 94,664 78.082 -5.45%
2022-12-19 0 4.220 4.110 4.230 3.960 4.320 11,565,000 40,658,625 3.5157 82.47 80.32 82.67 77.39 84.43 591,776 68.706 1.20%
2022-12-16 0 4.170 4.040 4.180 4.020 4.250 2,080,000 8,586,050 4.1279 81.49 78.95 81.69 78.56 83.06 106,433 80.671 -0.71%
2022-12-15 0 4.200 4.180 4.200 4.160 4.250 2,652,500 11,136,875 4.1986 82.08 81.69 82.08 81.30 83.06 135,727 82.053 -0.94%
2022-12-14 0 4.240 4.110 4.250 4.120 4.270 2,912,500 12,245,375 4.2044 82.86 80.32 83.06 80.52 83.45 149,031 82.166 1.44%
2022-12-13 0 4.180 4.140 4.230 4.120 4.270 760,000 3,192,000 4.2000 81.69 80.91 82.67 80.52 83.45 38,889 82.080 -1.65%
2022-12-12 0 4.250 4.250 4.260 4.010 4.400 967,500 4,070,250 4.2070 83.06 83.06 83.25 78.37 85.99 49,507 82.216 2.66%
2022-12-09 0 4.140 4.140 4.150 4.000 4.310 2,457,500 10,312,375 4.1963 80.91 80.91 81.10 78.17 84.23 125,749 82.007 -2.59%
2022-12-08 0 4.250 3.910 4.260 3.870 4.250 3,360,000 13,388,450 3.9847 83.06 76.41 83.25 75.63 83.06 171,930 77.872 7.87%
2022-12-07 0 3.940 3.810 3.940 3.760 4.020 697,500 2,695,725 3.8648 77.00 74.46 77.00 73.48 78.56 35,691 75.530 2.07%
2022-12-06 0 3.860 3.750 3.860 3.750 4.070 1,197,500 4,666,175 3.8966 75.44 73.29 75.44 73.29 79.54 61,276 76.151 -1.78%
2022-12-05 0 3.930 3.850 3.930 3.900 4.120 270,000 1,070,325 3.9642 76.80 75.24 76.80 76.22 80.52 13,816 77.471 -2.00%
2022-12-02 0 4.010 3.960 4.080 3.960 4.190 1,282,500 5,179,425 4.0385 78.37 77.39 79.73 77.39 81.88 65,625 78.925 -1.72%
2022-12-01 0 4.080 4.080 4.090 3.940 4.130 1,040,000 4,178,750 4.0180 79.73 79.73 79.93 77.00 80.71 53,216 78.524 2.00%
2022-11-30 0 4.000 3.920 4.000 3.950 4.170 587,500 2,392,625 4.0726 78.17 76.61 78.17 77.19 81.49 30,062 79.589 -2.20%
2022-11-29 0 4.090 - 4.100 3.950 4.190 312,500 1,267,450 4.0558 79.93 - 80.13 77.19 81.88 15,990 79.263 2.51%
2022-11-28 0 3.990 - 3.990 3.930 4.090 245,000 977,925 3.9915 77.98 - 77.98 76.80 79.93 12,537 78.006 -1.24%
2022-11-25 0 4.040 - 4.040 3.940 4.080 302,500 1,205,200 3.9841 78.95 - 78.95 77.00 79.73 15,479 77.861 0.75%
2022-11-24 0 4.010 4.010 4.020 3.900 4.080 377,500 1,506,975 3.9920 78.37 78.37 78.56 76.22 79.73 19,317 78.015 -0.74%
2022-11-23 0 4.040 3.970 4.050 3.940 4.110 412,500 1,646,850 3.9924 78.95 77.59 79.15 77.00 80.32 21,107 78.022 2.02%
2022-11-22 0 3.960 3.850 3.970 3.880 4.070 665,000 2,640,675 3.9709 77.39 75.24 77.59 75.83 79.54 34,028 77.604 -1.25%
2022-11-21 0 4.010 3.800 4.020 4.000 4.120 47,500 192,450 4.0516 78.37 74.26 78.56 78.17 80.52 2,431 79.179 -2.67%
2022-11-18 0 4.120 3.950 4.130 3.990 4.140 75,000 307,625 4.1017 80.52 77.19 80.71 77.98 80.91 3,838 80.158 0.98%
2022-11-17 0 4.080 3.900 4.090 3.830 4.090 782,500 3,065,400 3.9174 79.73 76.22 79.93 74.85 79.93 40,040 76.558 4.35%
2022-11-16 0 3.910 3.770 3.920 3.830 3.930 92,500 362,425 3.9181 76.41 73.68 76.61 74.85 76.80 4,733 76.571 -0.51%
2022-11-15 0 3.930 3.890 3.940 3.890 4.150 107,500 426,200 3.9647 76.80 76.02 77.00 76.02 81.10 5,501 77.481 -0.25%
2022-11-14 0 3.940 3.750 3.950 3.830 3.950 592,500 2,328,200 3.9295 77.00 73.29 77.19 74.85 77.19 30,318 76.793 0.25%
2022-11-11 0 3.930 3.740 3.930 3.760 3.940 107,500 422,675 3.9319 76.80 73.09 76.80 73.48 77.00 5,501 76.840 0.00%
2022-11-10 0 3.930 - 3.930 3.830 4.050 762,500 2,989,675 3.9209 76.80 - 76.80 74.85 79.15 39,017 76.625 2.61%
2022-11-09 0 3.830 3.830 - 3.620 3.830 320,000 1,191,900 3.7247 74.85 74.85 - 70.75 74.85 16,374 72.791 3.79%
2022-11-08 0 3.690 3.540 3.690 3.510 3.700 592,500 2,100,775 3.5456 72.11 69.18 72.11 68.60 72.31 30,318 69.291 0.27%
2022-11-07 0 3.680 3.480 3.680 3.580 3.690 217,500 781,125 3.5914 71.92 68.01 71.92 69.96 72.11 11,129 70.186 2.79%
2022-11-04 0 3.580 3.100 - 3.480 3.920 40,000 142,625 3.5656 69.96 60.58 - 68.01 76.61 2,047 69.682 2.29%
2022-11-03 0 3.500 3.100 3.600 3.440 3.560 2,880,000 10,080,325 3.5001 68.40 60.58 70.35 67.23 69.57 147,368 68.402 -0.28%
2022-11-02 0 3.510 3.420 3.510 3.490 3.510 15,000 52,400 3.4933 68.60 66.84 68.60 68.20 68.60 768 68.270 0.57%
2022-11-01 0 3.490 3.150 3.490 3.350 3.490 27,500 93,900 3.4145 68.20 61.56 68.20 65.47 68.20 1,407 66.730 1.16%
2022-10-31 0 3.450 3.100 3.560 3.370 3.450 25,000 84,900 3.3960 67.42 60.58 69.57 65.86 67.42 1,279 66.368 1.77%
2022-10-28 0 3.390 3.100 3.460 3.350 3.500 60,000 204,600 3.4100 66.25 60.58 67.62 65.47 68.40 3,070 66.641 -3.14%
2022-10-27 0 3.500 3.100 3.520 3.480 3.520 32,500 113,625 3.4962 68.40 60.58 68.79 68.01 68.79 1,663 68.325 -0.28%
2022-10-26 0 3.510 3.100 3.580 3.410 3.540 125,000 432,150 3.4572 68.60 60.58 69.96 66.64 69.18 6,396 67.564 -0.85%
2022-10-25 0 3.540 3.100 3.600 3.450 3.540 132,500 459,875 3.4708 69.18 60.58 70.35 67.42 69.18 6,780 67.828 1.14%
2022-10-24 0 3.500 3.100 3.590 3.380 3.590 1,412,500 4,941,825 3.4986 68.40 60.58 70.16 66.05 70.16 72,277 68.373 0.29%
2022-10-21 0 3.490 3.310 3.490 3.250 3.490 67,500 231,525 3.4300 68.20 64.69 68.20 63.51 68.20 3,454 67.032 0.29%
2022-10-20 0 3.480 3.080 3.410 3.070 3.480 192,500 623,925 3.2412 68.01 60.19 66.64 60.00 68.01 9,850 63.342 5.78%
2022-10-19 0 3.290 3.000 3.350 3.250 3.420 240,000 797,950 3.3248 64.30 58.63 65.47 63.51 66.84 12,281 64.976 -3.80%
2022-10-18 0 3.420 3.300 3.420 3.330 3.440 82,500 281,000 3.4061 66.84 64.49 66.84 65.08 67.23 4,221 66.564 -0.58%
2022-10-17 0 3.440 3.300 3.440 3.370 3.480 220,000 750,150 3.4098 67.23 64.49 67.23 65.86 68.01 11,257 66.637 -1.15%
2022-10-14 0 3.480 3.300 3.480 3.400 3.630 2,022,500 7,049,500 3.4855 68.01 64.49 68.01 66.45 70.94 103,490 68.117 0.00%
2022-10-13 0 3.480 3.310 3.480 3.330 3.480 387,500 1,329,750 3.4316 68.01 64.69 68.01 65.08 68.01 19,828 67.064 0.58%
2022-10-12 0 3.460 3.280 3.460 3.320 3.460 317,500 1,079,550 3.4002 67.62 64.10 67.62 64.88 67.62 16,246 66.449 1.17%
2022-10-11 0 3.420 3.280 3.420 3.230 3.470 1,092,500 3,692,600 3.3800 66.84 64.10 66.84 63.12 67.81 55,903 66.054 0.88%
2022-10-10 0 3.390 3.330 3.390 3.290 3.600 190,000 653,975 3.4420 66.25 65.08 66.25 64.30 70.35 9,722 67.266 -0.29%
2022-10-07 0 3.400 3.200 3.400 3.400 3.670 2,730,000 9,449,300 3.4613 66.45 62.54 66.45 66.45 71.72 139,693 67.643 -7.36%
2022-10-06 0 3.670 3.610 3.650 3.600 3.690 35,000 128,250 3.6643 71.72 70.55 71.33 70.35 72.11 1,791 71.611 -0.54%
2022-10-05 0 3.690 3.570 3.690 3.560 3.790 50,000 185,225 3.7045 72.11 69.77 72.11 69.57 74.07 2,558 72.397 -2.64%
2022-10-03 0 3.790 3.610 3.700 3.650 3.790 45,000 165,900 3.6867 74.07 70.55 72.31 71.33 74.07 2,303 72.048 2.71%
2022-09-30 0 3.690 3.690 3.730 3.540 3.750 120,000 439,225 3.6602 72.11 72.11 72.89 69.18 73.29 6,140 71.531 -1.60%
2022-09-29 0 3.750 3.520 3.570 3.620 3.770 42,500 155,625 3.6618 73.29 68.79 69.77 70.75 73.68 2,175 71.561 2.74%
2022-09-28 0 3.650 - 3.650 3.520 3.850 72,500 269,900 3.7228 71.33 - 71.33 68.79 75.24 3,710 72.753 -3.44%
2022-09-27 0 3.780 3.780 3.900 3.610 3.830 105,000 389,225 3.7069 73.87 73.87 76.22 70.55 74.85 5,373 72.444 -2.33%
2022-09-26 0 3.870 - 3.870 3.430 3.890 2,890,000 10,139,650 3.5085 75.63 - 75.63 67.03 76.02 147,880 68.567 7.80%
2022-09-23 0 3.590 - 3.590 3.500 3.880 130,000 469,150 3.6088 70.16 - 70.16 68.40 75.83 6,652 70.527 -2.71%
2022-09-22 0 3.690 3.290 3.690 3.500 3.770 95,000 345,000 3.6316 72.11 64.30 72.11 68.40 73.68 4,861 70.971 1.37%
2022-09-21 0 3.640 3.450 3.640 3.500 3.860 155,000 564,175 3.6398 71.14 67.42 71.14 68.40 75.44 7,931 71.133 -1.09%
2022-09-20 0 3.680 3.500 3.690 3.210 3.720 332,500 1,151,125 3.4620 71.92 68.40 72.11 62.73 72.70 17,014 67.658 8.88%
2022-09-19 0 3.380 3.380 3.480 3.160 3.430 207,500 680,975 3.2818 66.05 66.05 68.01 61.76 67.03 10,618 64.136 -1.46%
2022-09-16 0 3.430 - 3.440 3.430 3.580 1,072,500 3,710,450 3.4596 67.03 - 67.23 67.03 69.96 54,879 67.611 -2.28%
2022-09-15 0 3.510 3.350 3.510 3.360 3.630 65,000 224,650 3.4562 68.60 65.47 68.60 65.66 70.94 3,326 67.543 1.74%
2022-09-14 0 3.450 3.450 3.460 3.350 3.450 80,000 272,700 3.4088 67.42 67.42 67.62 65.47 67.42 4,094 66.617 -2.82%
2022-09-13 0 3.550 3.200 3.550 3.200 3.550 262,500 896,775 3.4163 69.38 62.54 69.38 62.54 69.38 13,432 66.764 6.61%
2022-09-09 0 3.330 3.330 3.380 3.170 3.430 37,500 123,925 3.3047 65.08 65.08 66.05 61.95 67.03 1,919 64.583 -1.77%
2022-09-08 0 3.390 3.390 3.450 3.370 3.690 105,000 359,500 3.4238 66.25 66.25 67.42 65.86 72.11 5,373 66.911 -4.51%
2022-09-07 0 3.550 3.310 3.470 3.410 3.550 15,000 51,875 3.4583 69.38 64.69 67.81 66.64 69.38 768 67.586 2.60%
2022-09-06 0 3.460 3.310 3.460 3.370 3.730 200,000 697,425 3.4871 67.62 64.69 67.62 65.86 72.89 10,234 68.148 -2.54%
2022-09-05 0 3.550 3.340 3.550 3.500 3.970 167,500 599,800 3.5809 69.38 65.27 69.38 68.40 77.59 8,571 69.981 -3.79%
2022-09-02 0 3.690 3.620 3.690 3.590 3.800 1,317,500 4,835,575 3.6703 72.11 70.75 72.11 70.16 74.26 67,416 71.727 -2.64%
2022-09-01 0 3.790 3.790 3.810 3.790 4.030 490,000 1,897,050 3.8715 74.07 74.07 74.46 74.07 78.76 25,073 75.661 -4.77%
2022-08-31 0 3.980 3.800 3.980 3.800 4.050 1,145,000 4,548,700 3.9727 77.78 74.26 77.78 74.26 79.15 58,589 77.637 0.51%
2022-08-30 0 3.960 3.790 3.960 3.760 3.960 1,245,000 4,736,625 3.8045 77.39 74.07 77.39 73.48 77.39 63,706 74.351 4.21%
2022-08-29 0 3.800 3.720 3.800 3.670 3.970 2,295,000 8,716,175 3.7979 74.26 72.70 74.26 71.72 77.59 117,434 74.222 0.00%
2022-08-26 0 3.800 3.800 3.980 3.590 3.820 1,452,500 5,269,400 3.6278 74.26 74.26 77.78 70.16 74.65 74,324 70.898 4.11%
2022-08-25 0 3.650 3.650 3.660 3.520 3.670 440,000 1,577,950 3.5863 71.33 71.33 71.53 68.79 71.72 22,515 70.086 0.27%
2022-08-24 0 3.640 3.640 3.660 3.580 3.670 380,000 1,370,475 3.6065 71.14 71.14 71.53 69.96 71.72 19,444 70.482 -0.27%
2022-08-23 0 3.650 3.540 3.660 3.560 3.670 762,500 2,747,225 3.6029 71.33 69.18 71.53 69.57 71.72 39,017 70.411 -0.27%
2022-08-22 0 3.660 3.490 3.660 3.520 3.660 1,027,500 3,630,400 3.5332 71.53 68.20 71.53 68.79 71.53 52,577 69.050 0.27%
2022-08-19 0 3.650 - 3.660 3.590 3.660 332,500 1,205,150 3.6245 71.33 - 71.53 70.16 71.53 17,014 70.833 -0.27%
2022-08-18 0 3.660 3.590 3.660 3.580 3.670 785,000 2,828,150 3.6027 71.53 70.16 71.53 69.96 71.72 40,168 70.408 0.27%
2022-08-17 0 3.650 - 3.650 3.540 3.640 1,055,000 3,775,225 3.5784 71.33 - 71.33 69.18 71.14 53,984 69.932 0.27%
2022-08-16 0 3.640 - 3.650 3.530 3.640 420,000 1,509,800 3.5948 71.14 - 71.33 68.99 71.14 21,491 70.252 0.55%
2022-08-15 0 3.620 - 3.620 3.540 3.620 410,000 1,462,150 3.5662 70.75 - 70.75 69.18 70.75 20,980 69.694 0.56%
2022-08-12 0 3.600 - 3.610 3.500 3.630 667,500 2,377,075 3.5612 70.35 - 70.55 68.40 70.94 34,156 69.595 0.28%
2022-08-11 0 3.590 3.450 3.600 3.520 3.640 640,000 2,273,700 3.5527 70.16 67.42 70.35 68.79 71.14 32,749 69.429 -0.28%
2022-08-10 0 3.600 3.420 3.600 3.510 3.640 515,000 1,832,700 3.5586 70.35 66.84 70.35 68.60 71.14 26,352 69.546 -0.83%
2022-08-09 0 3.630 3.420 3.640 3.450 3.640 360,000 1,260,225 3.5006 70.94 66.84 71.14 67.42 71.14 18,421 68.412 2.25%
2022-08-08 0 3.550 3.380 3.590 3.440 3.640 327,500 1,161,375 3.5462 69.38 66.05 70.16 67.23 71.14 16,758 69.303 -0.84%
2022-08-05 0 3.580 3.580 3.590 3.400 3.610 457,500 1,627,500 3.5574 69.96 69.96 70.16 66.45 70.55 23,410 69.521 -0.56%
2022-08-04 0 3.600 3.400 3.600 3.490 3.610 282,500 1,017,900 3.6032 70.35 66.45 70.35 68.20 70.55 14,455 70.417 -0.28%
2022-08-03 0 3.610 3.200 3.620 3.000 3.690 335,000 1,193,375 3.5623 70.55 62.54 70.75 58.63 72.11 17,142 69.618 5.56%
2022-08-02 0 3.420 3.350 3.430 3.370 3.610 395,000 1,350,025 3.4178 66.84 65.47 67.03 65.86 70.55 20,212 66.793 -3.66%
2022-08-01 0 3.550 3.300 3.550 3.400 3.580 1,735,000 6,084,625 3.5070 69.38 64.49 69.38 66.45 69.96 88,779 68.537 -1.11%
2022-07-29 0 3.590 - 3.590 3.610 3.690 15,000 54,725 3.6483 70.16 - 70.16 70.55 72.11 768 71.299 -1.37%
2022-07-28 0 3.640 3.640 3.650 3.680 3.850 32,500 120,075 3.6946 71.14 71.14 71.33 71.92 75.24 1,663 72.203 -0.82%
2022-07-27 0 3.670 - 3.680 3.630 3.740 30,000 110,850 3.6950 71.72 - 71.92 70.94 73.09 1,535 72.211 -1.08%
2022-07-26 0 3.710 3.520 3.720 3.630 3.790 50,000 185,400 3.7080 72.50 68.79 72.70 70.94 74.07 2,558 72.465 -1.33%
2022-07-25 0 3.760 3.520 3.760 3.620 3.830 97,500 361,550 3.7082 73.48 68.79 73.48 70.75 74.85 4,989 72.469 0.53%
2022-07-22 0 3.740 3.550 3.750 3.740 3.850 30,000 113,300 3.7767 73.09 69.38 73.29 73.09 75.24 1,535 73.807 -0.53%
2022-07-21 0 3.760 3.600 3.770 3.680 3.850 155,000 578,675 3.7334 73.48 70.35 73.68 71.92 75.24 7,931 72.961 1.08%
2022-07-20 0 3.720 3.660 3.730 3.630 3.850 30,000 112,100 3.7367 72.70 71.53 72.89 70.94 75.24 1,535 73.025 -1.85%
2022-07-19 0 3.790 3.610 3.790 3.770 3.880 27,500 105,000 3.8182 74.07 70.55 74.07 73.68 75.83 1,407 74.618 0.26%
2022-07-18 0 3.780 3.600 3.810 3.740 3.900 200,000 755,025 3.7751 73.87 70.35 74.46 73.09 76.22 10,234 73.777 -1.82%
2022-07-15 0 3.850 3.850 3.860 3.580 3.900 242,500 900,475 3.7133 75.24 75.24 75.44 69.96 76.22 12,409 72.568 -0.26%
2022-07-14 0 3.860 3.730 3.860 3.500 3.900 257,500 980,050 3.8060 75.44 72.89 75.44 68.40 76.22 13,176 74.380 1.05%
2022-07-13 0 3.820 3.560 3.840 3.610 3.940 145,000 543,075 3.7453 74.65 69.57 75.04 70.55 77.00 7,420 73.195 -2.05%
2022-07-12 0 3.900 3.820 3.900 3.790 3.940 752,500 2,887,700 3.8375 76.22 74.65 76.22 74.07 77.00 38,505 74.995 -0.76%
2022-07-11 0 3.930 - 3.930 3.830 3.940 22,500 88,200 3.9200 76.80 - 76.80 74.85 77.00 1,151 76.608 -0.25%
2022-07-08 0 3.940 3.880 3.950 3.880 3.990 325,000 1,266,900 3.8982 77.00 75.83 77.19 75.83 77.98 16,630 76.181 -2.96%
2022-07-07 0 4.060 - 4.070 3.900 4.140 470,000 1,872,225 3.9835 79.34 - 79.54 76.22 80.91 24,050 77.848 1.50%
2022-07-06 0 4.000 3.940 4.000 3.920 4.150 657,500 2,714,775 4.1289 78.17 77.00 78.17 76.61 81.10 33,644 80.691 1.27%
2022-07-05 0 3.950 3.760 3.950 3.720 3.960 665,000 2,504,250 3.7658 77.19 73.48 77.19 72.70 77.39 34,028 73.594 5.33%
2022-07-04 0 3.750 3.530 3.750 3.650 3.850 132,500 497,900 3.7577 73.29 68.99 73.29 71.33 75.24 6,780 73.437 -2.60%
2022-06-30 0 3.850 - 3.860 3.830 3.890 62,500 240,050 3.8408 75.24 - 75.44 74.85 76.02 3,198 75.060 -0.77%
2022-06-29 0 3.880 - 3.880 3.700 3.940 92,500 358,075 3.8711 75.83 - 75.83 72.31 77.00 4,733 75.652 2.65%
2022-06-28 0 3.780 3.120 3.750 3.650 3.900 10,000 37,375 3.7375 73.87 60.97 73.29 71.33 76.22 512 73.041 3.28%
2022-06-27 0 3.660 3.660 3.910 3.630 4.090 3,667,500 13,572,150 3.7007 71.53 71.53 76.41 70.94 79.93 187,664 72.321 0.83%
2022-06-24 0 3.630 3.620 3.630 3.270 3.760 1,557,500 5,538,625 3.5561 70.94 70.75 70.94 63.91 73.48 79,697 69.496 -3.97%
2022-06-23 0 3.780 3.720 3.780 3.710 3.990 2,570,000 9,816,750 3.8197 73.87 72.70 73.87 72.50 77.98 131,506 74.649 -2.58%
2022-06-22 0 3.880 - 3.880 3.880 4.030 822,500 3,278,925 3.9865 75.83 - 75.83 75.83 78.76 42,087 77.908 -5.13%
2022-06-21 0 4.090 3.930 4.090 3.810 4.090 1,130,000 4,406,150 3.8992 79.93 76.80 79.93 74.46 79.93 57,822 76.202 0.25%
2022-06-20 0 4.080 3.860 4.080 3.700 4.310 5,105,000 21,456,675 4.2031 79.73 75.44 79.73 72.31 84.23 261,221 82.140 -1.69%
2022-06-17 0 4.150 4.130 4.150 3.940 4.170 4,240,000 16,780,075 3.9576 81.10 80.71 81.10 77.00 81.49 216,959 77.342 0.24%
2022-06-16 0 4.140 4.050 4.140 3.960 4.330 27,500 115,925 4.2155 80.91 79.15 80.91 77.39 84.62 1,407 82.382 -1.19%
2022-06-15 0 4.190 4.120 4.180 4.170 4.350 1,017,500 4,270,575 4.1971 81.88 80.52 81.69 81.49 85.01 52,065 82.024 0.00%
2022-06-14 0 4.190 3.990 4.190 4.120 4.340 90,000 377,925 4.1992 81.88 77.98 81.88 80.52 84.82 4,605 82.064 -2.78%
2022-06-13 0 4.310 4.110 4.310 4.310 4.480 72,500 315,750 4.3552 84.23 80.32 84.23 84.23 87.55 3,710 85.113 -2.05%
2022-06-10 0 4.400 4.120 4.400 4.100 4.440 237,500 1,023,400 4.3091 85.99 80.52 85.99 80.13 86.77 12,153 84.211 -0.45%
2022-06-09 0 4.420 4.420 4.430 4.380 4.480 247,500 1,089,800 4.4032 86.38 86.38 86.57 85.60 87.55 12,664 86.052 0.68%
2022-06-08 0 4.390 4.340 4.440 4.350 4.530 247,500 1,093,150 4.4168 85.79 84.82 86.77 85.01 88.53 12,664 86.316 -1.13%
2022-06-07 0 4.440 4.220 4.400 4.380 4.580 267,500 1,186,625 4.4360 86.77 82.47 85.99 85.60 89.51 13,688 86.692 1.37%
2022-06-06 0 4.380 4.220 4.380 4.220 4.530 320,000 1,380,100 4.3128 85.60 82.47 85.60 82.47 88.53 16,374 84.285 1.39%
2022-06-02 0 4.320 4.320 4.330 4.320 4.580 562,500 2,509,575 4.4615 84.43 84.43 84.62 84.43 89.51 28,783 87.190 -5.68%
2022-06-01 0 4.580 4.320 4.580 4.320 4.590 367,500 1,641,075 4.4655 89.51 84.43 89.51 84.43 89.70 18,805 87.269 -0.43%
2022-05-31 0 4.600 4.240 4.600 4.400 4.600 485,000 2,176,125 4.4869 89.90 82.86 89.90 85.99 89.90 24,817 87.686 1.10%
2022-05-30 0 4.550 4.320 4.550 4.190 4.550 357,500 1,561,625 4.3682 88.92 84.43 88.92 81.88 88.92 18,293 85.367 1.34%
2022-05-27 0 4.490 - 4.490 4.330 4.500 30,625 135,412 4.4216 87.75 - 87.75 84.62 87.94 1,567 86.411 -0.44%
2022-05-26 0 4.510 4.510 4.580 4.160 4.590 342,500 1,503,825 4.3907 88.14 88.14 89.51 81.30 89.70 17,526 85.807 -1.53%
2022-05-25 0 4.580 4.570 4.580 4.130 4.580 450,000 1,923,875 4.2753 89.51 89.31 89.51 80.71 89.51 23,026 83.551 4.33%
2022-05-24 0 4.390 4.280 4.390 4.390 4.570 1,205,000 5,304,725 4.4023 85.79 83.64 85.79 85.79 89.31 61,659 86.033 -2.23%
2022-05-23 0 4.490 4.480 4.490 4.420 4.610 125,000 558,375 4.4670 87.75 87.55 87.75 86.38 90.09 6,396 87.298 -2.39%
2022-05-20 0 4.600 4.590 4.600 4.460 4.600 572,500 2,603,325 4.5473 89.90 89.70 89.90 87.16 89.90 29,295 88.867 0.22%
2022-05-19 0 4.590 - 4.590 4.580 4.590 57,500 263,700 4.5861 89.70 - 89.70 89.51 89.70 2,942 89.625 -0.22%
2022-05-18 0 4.600 - 4.600 4.540 4.600 897,500 4,084,175 4.5506 89.90 - 89.90 88.72 89.90 45,925 88.932 0.44%
2022-05-17 0 4.580 - 4.580 4.550 4.590 67,500 308,975 4.5774 89.51 - 89.51 88.92 89.70 3,454 89.456 -0.22%
2022-05-16 0 4.590 4.480 4.590 4.520 4.590 52,500 240,075 4.5729 89.70 87.55 89.70 88.33 89.70 2,686 89.367 0.22%
2022-05-13 0 4.580 - 4.580 4.550 4.580 332,500 1,513,950 4.5532 89.51 - 89.51 88.92 89.51 17,014 88.983 0.44%
2022-05-12 0 4.560 - 4.560 4.510 4.580 840,000 3,801,750 4.5259 89.12 - 89.12 88.14 89.51 42,982 88.449 -0.44%
2022-05-11 0 4.580 4.570 4.580 4.400 4.620 1,022,500 4,667,550 4.5648 89.51 89.31 89.51 85.99 90.29 52,321 89.210 -0.87%
2022-05-10 0 4.620 4.380 4.620 4.430 4.640 80,000 364,775 4.5597 90.29 85.60 90.29 86.57 90.68 4,094 89.109 -1.49%
2022-05-06 0 4.690 4.680 4.690 4.510 4.690 95,000 436,750 4.5974 91.66 91.46 91.66 88.14 91.66 4,861 89.846 4.45%
2022-05-05 0 4.490 4.480 4.490 4.400 4.490 115,000 512,150 4.4535 87.75 87.55 87.75 85.99 87.75 5,885 87.034 -1.75%
2022-05-04 0 4.570 4.450 4.570 4.330 4.720 117,500 528,725 4.4998 89.31 86.97 89.31 84.62 92.24 6,012 87.939 -0.44%
2022-05-03 0 4.590 4.580 4.590 4.430 4.800 120,000 543,800 4.5317 89.70 89.51 89.70 86.57 93.81 6,140 88.562 1.32%
2022-04-29 0 4.530 4.520 4.530 4.450 4.730 90,000 407,225 4.5247 88.53 88.33 88.53 86.97 92.44 4,605 88.426 -0.22%
2022-04-28 0 4.540 4.530 4.540 4.450 4.740 107,500 490,225 4.5602 88.72 88.53 88.72 86.97 92.63 5,501 89.120 -1.09%
2022-04-27 0 4.590 4.360 4.590 4.400 4.740 110,000 503,300 4.5755 89.70 85.21 89.70 85.99 92.63 5,629 89.417 2.46%
2022-04-26 0 4.480 4.470 4.480 4.450 4.670 85,000 385,850 4.5394 87.55 87.36 87.55 86.97 91.27 4,349 88.713 -2.40%
2022-04-25 0 4.590 4.350 4.590 4.440 4.740 120,000 544,375 4.5365 89.70 85.01 89.70 86.77 92.63 6,140 88.655 -1.71%
2022-04-22 0 4.670 - 4.670 4.270 4.690 165,000 733,725 4.4468 91.27 - 91.27 83.45 91.66 8,443 86.904 4.24%
2022-04-21 0 4.480 4.470 4.480 4.350 4.690 122,500 554,500 4.5265 87.55 87.36 87.55 85.01 91.66 6,268 88.461 -0.22%
2022-04-20 0 4.490 - 4.490 4.490 4.730 90,000 415,900 4.6211 87.75 - 87.75 87.75 92.44 4,605 90.310 -2.81%
2022-04-19 0 4.620 4.390 4.620 4.500 4.650 327,500 1,508,000 4.6046 90.29 85.79 90.29 87.94 90.87 16,758 89.987 -2.94%
2022-04-14 0 4.760 4.560 4.760 4.670 4.880 202,500 960,325 4.7423 93.02 89.12 93.02 91.27 95.37 10,362 92.679 -2.66%
2022-04-13 0 4.890 4.660 4.890 4.800 4.960 75,000 363,675 4.8490 95.56 91.07 95.56 93.81 96.93 3,838 94.763 1.03%
2022-04-12 0 4.840 4.830 4.840 4.840 4.980 80,000 390,775 4.8847 94.59 94.39 94.59 94.59 97.32 4,094 95.461 -0.21%
2022-04-11 0 4.850 4.630 4.850 4.850 5.080 117,500 571,850 4.8668 94.78 90.48 94.78 94.78 99.28 6,012 95.111 -0.82%
2022-04-08 0 4.890 4.650 4.850 4.730 5.180 270,000 1,299,300 4.8122 95.56 90.87 94.78 92.44 101.2 13,816 94.045 2.73%
2022-04-07 0 4.760 4.750 4.760 4.680 5.090 240,000 1,158,850 4.8285 93.02 92.83 93.02 91.46 99.47 12,281 94.363 -2.26%
2022-04-06 0 4.870 4.780 4.870 4.780 5.000 142,500 695,000 4.8772 95.17 93.41 95.17 93.41 97.71 7,292 95.314 -0.81%
2022-04-04 0 4.910 - 4.910 4.860 5.090 170,000 851,300 5.0076 95.96 - 95.96 94.98 99.47 8,699 97.864 -0.20%
2022-04-01 0 4.920 - 4.920 4.920 5.190 145,000 728,925 5.0271 96.15 - 96.15 96.15 101.4 7,420 98.243 -0.61%
2022-03-31 0 4.950 4.940 4.950 4.840 5.180 125,000 624,100 4.9928 96.74 96.54 96.74 94.59 101.2 6,396 97.574 -1.00%
2022-03-30 0 5.000 4.990 5.000 4.940 5.290 100,000 513,050 5.1305 97.71 97.52 97.71 96.54 103.4 5,117 100.26 3.09%
2022-03-29 0 4.850 4.830 4.850 4.770 4.970 72,500 351,025 4.8417 94.78 94.39 94.78 93.22 97.13 3,710 94.621 -2.41%
2022-03-28 0 4.970 4.960 4.970 4.960 5.160 75,000 375,825 5.0110 97.13 96.93 97.13 96.93 100.8 3,838 97.929 -2.74%
2022-03-25 0 5.110 5.100 5.110 4.900 5.160 260,000 1,308,850 5.0340 99.86 99.67 99.86 95.76 100.8 13,304 98.379 0.99%
2022-03-24 0 5.060 5.040 5.060 4.910 5.100 200,000 1,009,450 5.0473 98.89 98.50 98.89 95.96 99.67 10,234 98.638 -0.98%
2022-03-23 0 5.110 5.110 5.120 5.060 5.270 215,000 1,099,800 5.1153 99.86 99.86 100.1 98.89 103.0 11,001 99.969 -0.39%
2022-03-22 0 5.130 5.110 5.140 4.980 5.280 237,500 1,219,550 5.1349 100.3 99.86 100.5 97.32 103.2 12,153 100.35 -0.77%
2022-03-21 0 5.170 5.170 5.180 5.070 5.290 352,500 1,812,875 5.1429 101.0 101.0 101.2 99.08 103.4 18,037 100.51 0.58%
2022-03-18 0 5.140 5.130 5.140 5.000 5.200 290,000 1,469,575 5.0675 100.5 100.3 100.5 97.71 101.6 14,839 99.033 -0.19%
2022-03-17 0 5.150 5.140 5.150 5.150 5.470 32,500 169,225 5.2069 100.6 100.5 100.6 100.6 106.9 1,663 101.76 -0.77%
2022-03-16 0 5.190 5.180 5.190 5.090 5.270 67,500 351,350 5.2052 101.4 101.2 101.4 99.47 103.0 3,454 101.72 -1.70%
2022-03-15 0 5.280 5.270 5.280 4.940 5.430 97,500 512,300 5.2544 103.2 103.0 103.2 96.54 106.1 4,989 102.69 0.76%
2022-03-14 0 5.240 5.230 5.240 5.230 5.440 107,500 563,550 5.2423 102.4 102.2 102.4 102.2 106.3 5,501 102.45 0.77%
2022-03-11 0 5.200 5.190 5.200 5.160 5.340 132,500 693,825 5.2364 101.6 101.4 101.6 100.8 104.4 6,780 102.33 -2.26%
2022-03-10 0 5.320 5.310 5.320 5.180 5.490 112,500 597,125 5.3078 104.0 103.8 104.0 101.2 107.3 5,757 103.73 -0.19%
2022-03-09 0 5.330 5.320 5.330 5.310 5.490 40,000 216,850 5.4213 104.2 104.0 104.2 103.8 107.3 2,047 105.95 0.38%
2022-03-08 0 5.310 5.310 5.320 5.180 5.320 70,000 371,025 5.3004 103.8 103.8 104.0 101.2 104.0 3,582 103.58 1.34%
2022-03-07 0 5.240 5.230 5.240 5.100 5.450 117,500 610,275 5.1938 102.4 102.2 102.4 99.67 106.5 6,012 101.50 -2.60%
2022-03-04 0 5.380 5.370 5.380 5.180 5.420 265,000 1,403,250 5.2953 105.1 104.9 105.1 101.2 105.9 13,560 103.48 -1.82%
2022-03-03 0 5.480 5.400 5.480 5.480 5.910 200,000 1,113,900 5.5695 107.1 105.5 107.1 107.1 115.5 10,234 108.84 -1.97%
2022-03-02 0 5.590 5.580 5.590 5.440 5.620 110,000 608,550 5.5323 109.2 109.0 109.2 106.3 109.8 5,629 108.12 -0.36%
2022-03-01 0 5.610 5.600 5.620 5.470 5.650 92,500 513,125 5.5473 109.6 109.4 109.8 106.9 110.4 4,733 108.41 -0.36%
2022-02-28 0 5.630 5.620 5.630 5.350 5.680 90,000 493,525 5.4836 110.0 109.8 110.0 104.6 111.0 4,605 107.17 0.18%
2022-02-25 0 5.620 5.600 5.620 5.510 5.800 120,000 675,250 5.6271 109.8 109.4 109.8 107.7 113.3 6,140 109.97 -0.18%
2022-02-24 0 5.630 5.560 5.630 5.490 5.780 165,000 923,475 5.5968 110.0 108.7 110.0 107.3 113.0 8,443 109.38 -1.92%
2022-02-23 0 5.740 5.730 5.740 5.650 5.840 105,000 604,150 5.7538 112.2 112.0 112.2 110.4 114.1 5,373 112.45 0.17%
2022-02-22 0 5.730 5.720 5.740 5.440 6.020 227,500 1,291,950 5.6789 112.0 111.8 112.2 106.3 117.6 11,641 110.98 2.69%
2022-02-21 0 5.580 5.570 5.580 5.430 5.870 58,000 324,045 5.5870 109.0 108.9 109.0 106.1 114.7 2,968 109.19 -1.06%
2022-02-18 0 5.640 5.000 5.640 5.400 5.890 97,500 542,350 5.5626 110.2 97.71 110.2 105.5 115.1 4,989 108.71 -2.42%
2022-02-17 0 5.780 5.220 5.780 4.700 5.930 737,500 3,764,025 5.1038 113.0 102.0 113.0 91.85 115.9 37,738 99.742 6.25%
2022-02-16 0 5.440 5.230 5.440 4.910 5.450 157,500 821,925 5.2186 106.3 102.2 106.3 95.96 106.5 8,059 101.99 4.02%
2022-02-15 0 5.230 5.220 5.230 4.950 5.240 115,000 590,875 5.1380 102.2 102.0 102.2 96.74 102.4 5,885 100.41 2.35%
2022-02-14 0 5.110 5.070 5.110 4.640 5.170 172,500 849,525 4.9248 99.86 99.08 99.86 90.68 101.0 8,827 96.244 5.14%
2022-02-11 0 4.860 4.500 4.860 4.500 5.090 270,000 1,304,475 4.8314 94.98 87.94 94.98 87.94 99.47 13,816 94.419 -3.57%
2022-02-10 0 5.040 5.030 5.040 5.000 5.320 122,500 623,675 5.0912 98.50 98.30 98.50 97.71 104.0 6,268 99.497 -2.14%
2022-02-09 0 5.150 5.130 5.150 5.120 5.350 165,000 855,950 5.1876 100.6 100.3 100.6 100.1 104.6 8,443 101.38 -0.96%
2022-02-08 0 5.200 5.190 5.200 5.100 5.350 202,500 1,061,750 5.2432 101.6 101.4 101.6 99.67 104.6 10,362 102.47 -1.89%
2022-02-07 0 5.300 - 5.310 5.300 5.390 115,000 614,475 5.3433 103.6 - 103.8 103.6 105.3 5,885 104.42 0.76%
2022-02-04 0 5.260 5.190 5.260 5.210 5.410 257,500 1,354,600 5.2606 102.8 101.4 102.8 101.8 105.7 13,176 102.81 -2.05%
2022-01-31 0 5.370 5.350 5.370 5.200 5.400 132,500 698,100 5.2687 104.9 104.6 104.9 101.6 105.5 6,780 102.97 1.51%
2022-01-28 0 5.290 5.040 5.290 5.110 5.330 162,500 851,975 5.2429 103.4 98.50 103.4 99.86 104.2 8,315 102.46 -0.94%
2022-01-27 0 5.340 5.320 5.340 4.990 5.370 242,500 1,254,000 5.1711 104.4 104.0 104.4 97.52 104.9 12,409 101.06 3.09%
2022-01-26 0 5.180 5.160 5.180 5.170 5.410 182,500 952,350 5.2184 101.2 100.8 101.2 101.0 105.7 9,338 101.98 -4.60%
2022-01-25 0 5.430 5.410 5.430 5.330 5.680 190,000 1,034,775 5.4462 106.1 105.7 106.1 104.2 111.0 9,722 106.43 -2.51%
2022-01-24 0 5.570 5.550 5.570 5.510 5.710 235,000 1,311,600 5.5813 108.9 108.5 108.9 107.7 111.6 12,025 109.07 -1.59%
2022-01-21 0 5.660 5.640 5.660 5.600 5.720 225,000 1,266,825 5.6303 110.6 110.2 110.6 109.4 111.8 11,513 110.03 -0.35%
2022-01-20 0 5.680 5.670 5.680 5.600 5.740 257,500 1,460,500 5.6718 111.0 110.8 111.0 109.4 112.2 13,176 110.84 -0.18%
2022-01-19 0 5.690 5.670 5.690 5.650 5.740 187,500 1,065,475 5.6825 111.2 110.8 111.2 110.4 112.2 9,594 111.05 -0.52%
2022-01-18 0 5.720 5.700 5.720 5.650 5.740 230,000 1,309,350 5.6928 111.8 111.4 111.8 110.4 112.2 11,769 111.25 0.70%
2022-01-17 0 5.680 5.650 5.680 5.580 5.680 207,500 1,167,850 5.6282 111.0 110.4 111.0 109.0 111.0 10,618 109.99 0.18%
2022-01-14 0 5.670 5.650 5.670 5.530 5.770 282,500 1,595,975 5.6495 110.8 110.4 110.8 108.1 112.8 14,455 110.41 -0.18%
2022-01-13 0 5.680 5.660 5.680 5.650 5.790 212,500 1,209,200 5.6904 111.0 110.6 111.0 110.4 113.2 10,874 111.21 -0.53%
2022-01-12 0 5.710 5.650 5.710 5.640 5.800 317,500 1,811,325 5.7050 111.6 110.4 111.6 110.2 113.3 16,246 111.49 -1.21%
2022-01-11 0 5.780 5.690 5.780 5.650 5.860 247,500 1,416,975 5.7252 113.0 111.2 113.0 110.4 114.5 12,664 111.89 -0.17%
2022-01-10 0 5.790 5.760 5.790 5.690 5.810 437,500 2,518,575 5.7567 113.2 112.6 113.2 111.2 113.5 22,387 112.50 -0.69%
2022-01-07 0 5.830 5.750 5.830 5.650 5.990 612,500 3,508,900 5.7288 113.9 112.4 113.9 110.4 117.1 31,341 111.96 1.57%
2022-01-06 0 5.740 5.700 5.740 5.660 5.890 1,950,000 11,132,300 5.7089 112.2 111.4 112.2 110.6 115.1 99,781 111.57 -0.69%
2022-01-05 0 5.780 5.770 5.780 5.690 5.990 2,880,000 16,635,450 5.7762 113.0 112.8 113.0 111.2 117.1 147,368 112.88 -0.86%
2022-01-04 0 5.830 5.810 5.830 5.720 5.880 402,500 2,335,150 5.8016 113.9 113.5 113.9 111.8 114.9 20,596 113.38 0.69%
2022-01-03 0 5.790 5.770 5.790 5.720 5.940 562,500 3,259,125 5.7940 113.2 112.8 113.2 111.8 116.1 28,783 113.23 0.52%
2021-12-31 0 5.760 5.750 5.760 5.700 5.900 185,000 1,057,850 5.7181 112.6 112.4 112.6 111.4 115.3 9,466 111.75 1.23%
2021-12-30 0 5.690 5.680 5.690 5.540 5.750 240,000 1,365,550 5.6898 111.2 111.0 111.2 108.3 112.4 12,281 111.19 -1.39%
2021-12-29 0 5.770 5.750 5.770 5.560 5.770 380,000 2,153,025 5.6659 112.8 112.4 112.8 108.7 112.8 19,444 110.73 1.05%
2021-12-28 0 5.710 5.700 5.710 5.690 5.850 345,000 1,978,875 5.7359 111.6 111.4 111.6 111.2 114.3 17,654 112.10 -0.87%
2021-12-24 0 5.760 5.720 5.760 5.660 5.810 212,500 1,217,875 5.7312 112.6 111.8 112.6 110.6 113.5 10,874 112.00 -0.52%
2021-12-23 0 5.790 5.760 5.790 5.620 5.840 312,500 1,793,375 5.7388 113.2 112.6 113.2 109.8 114.1 15,990 112.15 -0.17%
2021-12-22 0 5.800 5.760 5.800 5.590 5.880 287,500 1,649,275 5.7366 113.3 112.6 113.3 109.2 114.9 14,711 112.11 0.17%
2021-12-21 0 5.790 5.750 5.790 5.640 5.890 275,000 1,570,800 5.7120 113.2 112.4 113.2 110.2 115.1 14,072 111.63 1.58%
2021-12-20 0 5.700 5.320 5.700 5.450 5.890 330,000 1,868,950 5.6635 111.4 104.0 111.4 106.5 115.1 16,886 110.68 -0.87%
2021-12-17 0 5.750 5.730 5.760 5.700 5.890 365,000 2,104,875 5.7668 112.4 112.0 112.6 111.4 115.1 18,677 112.70 -0.86%
2021-12-16 0 5.800 5.660 5.800 5.660 5.890 517,500 2,979,525 5.7575 113.3 110.6 113.3 110.6 115.1 26,480 112.52 0.17%
2021-12-15 0 5.790 5.490 5.790 5.660 5.890 565,000 3,249,525 5.7514 113.2 107.3 113.2 110.6 115.1 28,911 112.40 -0.34%
2021-12-14 0 5.810 5.670 5.810 5.710 5.900 670,000 3,877,825 5.7878 113.5 110.8 113.5 111.6 115.3 34,284 113.11 0.17%
2021-12-13 0 5.800 5.610 5.800 5.690 6.490 320,000 1,891,450 5.9108 113.3 109.6 113.3 111.2 126.8 16,374 115.51 1.58%
2021-12-10 0 5.710 5.460 5.710 5.430 5.870 417,500 2,339,625 5.6039 111.6 106.7 111.6 106.1 114.7 21,363 109.52 3.07%
2021-12-09 0 5.540 5.500 5.540 5.400 5.850 427,500 2,371,000 5.5462 108.3 107.5 108.3 105.5 114.3 21,875 108.39 2.59%
2021-12-08 0 5.400 5.130 5.400 5.190 5.410 377,500 1,985,650 5.2600 105.5 100.3 105.5 101.4 105.7 19,317 102.80 1.12%
2021-12-07 0 5.340 5.280 5.340 5.190 5.370 312,500 1,656,075 5.2994 104.4 103.2 104.4 101.4 104.9 15,990 103.57 0.75%
2021-12-06 0 5.300 5.250 5.300 5.180 5.390 257,500 1,351,100 5.2470 103.6 102.6 103.6 101.2 105.3 13,176 102.54 -0.38%
2021-12-03 0 5.320 5.250 5.320 5.240 5.410 252,500 1,330,275 5.2684 104.0 102.6 104.0 102.4 105.7 12,920 102.96 -0.19%
2021-12-02 0 5.330 5.250 5.330 5.250 5.420 222,500 1,188,075 5.3397 104.2 102.6 104.2 102.6 105.9 11,385 104.35 1.14%
2021-12-01 0 5.270 5.220 5.270 5.250 5.440 205,000 1,081,775 5.2770 103.0 102.0 103.0 102.6 106.3 10,490 103.13 -0.94%
2021-11-30 0 5.320 5.250 5.320 5.210 5.490 217,500 1,150,700 5.2906 104.0 102.6 104.0 101.8 107.3 11,129 103.39 0.57%
2021-11-29 0 5.290 5.200 5.290 5.220 5.770 287,500 1,534,250 5.3365 103.4 101.6 103.4 102.0 112.8 14,711 104.29 0.19%
2021-11-26 0 5.280 5.200 5.280 5.210 5.370 265,000 1,400,275 5.2841 103.2 101.6 103.2 101.8 104.9 13,560 103.27 0.57%
2021-11-25 0 5.250 4.970 5.250 5.130 5.340 232,500 1,213,400 5.2189 102.6 97.13 102.6 100.3 104.4 11,897 101.99 0.19%
2021-11-24 0 5.240 5.160 5.240 5.110 5.250 262,500 1,369,250 5.2162 102.4 100.8 102.4 99.86 102.6 13,432 101.94 -0.19%
2021-11-23 0 5.250 5.190 5.250 5.120 5.290 300,000 1,562,875 5.2096 102.6 101.4 102.6 100.1 103.4 15,351 101.81 -0.19%
2021-11-22 0 5.260 5.130 5.260 5.110 5.370 310,000 1,613,200 5.2039 102.8 100.3 102.8 99.86 104.9 15,863 101.70 -0.57%
2021-11-19 0 5.290 5.150 5.290 5.100 5.370 300,000 1,560,800 5.2027 103.4 100.6 103.4 99.67 104.9 15,351 101.67 0.38%
2021-11-18 0 5.270 5.140 5.270 5.050 5.400 335,000 1,737,950 5.1879 103.0 100.5 103.0 98.69 105.5 17,142 101.39 -0.57%
2021-11-17 0 5.300 5.170 5.300 5.200 5.490 262,500 1,383,675 5.2711 103.6 101.0 103.6 101.6 107.3 13,432 103.01 -0.75%
2021-11-16 0 5.340 5.160 5.340 5.060 5.690 327,500 1,710,550 5.2231 104.4 100.8 104.4 98.89 111.2 16,758 102.07 -0.93%
2021-11-15 0 5.390 5.200 5.390 5.180 5.490 275,000 1,447,525 5.2637 105.3 101.6 105.3 101.2 107.3 14,072 102.87 3.65%
2021-11-12 0 5.200 5.180 5.250 5.110 5.540 422,500 2,208,875 5.2281 101.6 101.2 102.6 99.86 108.3 21,619 102.17 -3.70%
2021-11-11 0 5.400 5.190 5.400 5.250 5.560 292,500 1,565,775 5.3531 105.5 101.4 105.5 102.6 108.7 14,967 104.61 -0.74%
2021-11-10 0 5.440 5.260 5.440 5.150 5.590 207,500 1,098,375 5.2934 106.3 102.8 106.3 100.6 109.2 10,618 103.45 1.30%
2021-11-09 0 5.370 5.230 5.370 5.110 5.620 530,000 2,810,575 5.3030 104.9 102.2 104.9 99.86 109.8 27,120 103.64 -3.76%
2021-11-08 0 5.580 5.190 5.580 4.960 5.690 605,000 3,166,000 5.2331 109.0 101.4 109.0 96.93 111.2 30,958 102.27 2.57%
2021-11-05 0 5.440 5.350 5.440 5.300 5.670 320,000 1,749,075 5.4659 106.3 104.6 106.3 103.6 110.8 16,374 106.82 -2.86%
2021-11-04 0 5.600 5.580 5.600 5.500 5.770 265,000 1,485,450 5.6055 109.4 109.0 109.4 107.5 112.8 13,560 109.55 -1.75%
2021-11-03 0 5.700 5.620 5.700 5.550 5.890 337,500 1,926,300 5.7076 111.4 109.8 111.4 108.5 115.1 17,270 111.54 -1.55%
2021-11-02 0 5.790 5.640 5.790 5.690 5.850 282,500 1,627,025 5.7594 113.2 110.2 113.2 111.2 114.3 14,455 112.55 0.35%
2021-11-01 0 5.770 5.710 5.770 5.680 5.890 372,500 2,150,275 5.7726 112.8 111.6 112.8 111.0 115.1 19,061 112.81 -1.87%
2021-10-29 0 5.880 5.710 5.880 5.740 5.960 235,000 1,366,550 5.8151 114.9 111.6 114.9 112.2 116.5 12,025 113.64 0.51%
2021-10-28 0 5.850 5.720 5.850 5.700 5.950 190,000 1,098,125 5.7796 114.3 111.8 114.3 111.4 116.3 9,722 112.95 1.04%
2021-10-27 0 5.790 5.720 5.790 5.700 5.870 267,500 1,543,075 5.7685 113.2 111.8 113.2 111.4 114.7 13,688 112.73 0.35%
2021-10-26 0 5.770 5.720 5.770 5.720 5.950 350,000 2,034,825 5.8138 112.8 111.8 112.8 111.8 116.3 17,909 113.62 -0.86%
2021-10-25 0 5.820 5.700 5.820 5.700 5.860 912,500 5,231,750 5.7334 113.7 111.4 113.7 111.4 114.5 46,692 112.05 -0.68%
2021-10-22 0 5.860 5.560 5.860 5.570 5.890 250,300 1,427,910 5.7048 114.5 108.7 114.5 108.9 115.1 12,808 111.49 1.21%
2021-10-21 0 5.790 5.760 5.790 5.710 5.900 415,000 2,401,400 5.7865 113.2 112.6 113.2 111.6 115.3 21,235 113.08 -2.85%
2021-10-20 0 5.960 5.800 5.960 5.810 5.980 314,400 1,850,774 5.8867 116.5 113.3 116.5 113.5 116.9 16,088 115.04 0.34%
2021-10-19 0 5.940 5.850 5.940 5.770 5.990 323,300 1,900,297 5.8778 116.1 114.3 116.1 112.8 117.1 16,543 114.87 0.51%
2021-10-18 0 5.910 5.830 5.910 5.810 5.940 2,027,500 11,866,700 5.8529 115.5 113.9 115.5 113.5 116.1 103,746 114.38 -0.84%
2021-10-15 0 5.960 5.840 5.980 5.860 5.990 362,500 2,142,425 5.9101 116.5 114.1 116.9 114.5 117.1 18,549 115.50 -0.67%
2021-10-12 0 6.000 5.870 6.000 5.770 6.000 395,000 2,313,775 5.8577 117.3 114.7 117.3 112.8 117.3 20,212 114.48 2.21%
2021-10-11 0 5.870 5.840 5.870 5.720 5.980 332,500 1,935,625 5.8214 114.7 114.1 114.7 111.8 116.9 17,014 113.77 0.17%
2021-10-08 0 5.860 5.740 5.860 5.660 5.970 407,500 2,345,700 5.7563 114.5 112.2 114.5 110.6 116.7 20,852 112.49 0.34%
2021-10-07 0 5.840 5.780 5.840 5.650 5.990 402,500 2,338,050 5.8088 114.1 113.0 114.1 110.4 117.1 20,596 113.52 -0.68%
2021-10-06 0 5.880 5.700 5.800 5.490 5.920 710,000 3,972,600 5.5952 114.9 111.4 113.3 107.3 115.7 36,330 109.35 2.62%
2021-10-05 0 5.730 5.570 5.700 5.510 5.880 525,000 2,953,125 5.6250 112.0 108.9 111.4 107.7 114.9 26,864 109.93 0.00%
2021-10-04 0 5.730 5.560 5.730 5.610 6.030 427,500 2,463,400 5.7623 112.0 108.7 112.0 109.6 117.8 21,875 112.61 -3.70%
2021-09-30 0 5.950 5.660 5.950 5.580 5.950 622,500 3,550,225 5.7032 116.3 110.6 116.3 109.0 116.3 31,853 111.46 6.25%
2021-09-29 0 5.600 5.100 5.600 4.840 5.700 667,500 3,328,100 4.9859 109.4 99.67 109.4 94.59 111.4 34,156 97.439 12.00%
2021-09-28 0 5.000 4.850 5.000 4.820 5.180 287,500 1,415,125 4.9222 97.71 94.78 97.71 94.20 101.2 14,711 96.193 2.04%
2021-09-27 0 4.900 4.630 4.900 4.730 4.990 192,500 931,800 4.8405 95.76 90.48 95.76 92.44 97.52 9,850 94.598 -2.00%
2021-09-24 0 5.000 4.830 5.000 4.740 5.180 377,500 1,864,050 4.9379 97.71 94.39 97.71 92.63 101.2 19,317 96.500 -1.77%
2021-09-23 0 5.090 5.030 5.090 4.890 5.090 420,000 2,096,425 4.9915 99.47 98.30 99.47 95.56 99.47 21,491 97.548 0.39%
2021-09-21 0 5.070 4.870 5.070 4.900 5.070 287,500 1,428,675 4.9693 99.08 95.17 99.08 95.76 99.08 14,711 97.114 2.01%
2021-09-20 0 4.970 4.830 4.970 4.790 5.180 317,500 1,552,575 4.8900 97.13 94.39 97.13 93.61 101.2 16,246 95.565 -1.58%
2021-09-17 0 5.050 4.990 5.050 4.990 5.120 515,000 2,588,475 5.0262 98.69 97.52 98.69 97.52 100.1 26,352 98.226 -0.79%
2021-09-16 0 5.090 5.010 5.090 5.020 5.170 620,000 3,135,825 5.0578 99.47 97.91 99.47 98.11 101.0 31,725 98.844 -0.20%
2021-09-15 0 5.100 5.000 5.100 4.990 5.130 392,500 1,979,200 5.0425 99.67 97.71 99.67 97.52 100.3 20,084 98.546 -0.78%
2021-09-14 0 5.140 5.020 5.140 4.960 5.190 725,000 3,657,975 5.0455 100.5 98.11 100.5 96.93 101.4 37,098 98.603 1.18%
2021-09-13 0 5.080 5.050 5.080 4.940 5.190 482,500 2,438,250 5.0534 99.28 98.69 99.28 96.54 101.4 24,689 98.757 -0.39%
2021-09-10 0 5.100 4.940 5.100 4.920 5.200 440,000 2,206,125 5.0139 99.67 96.54 99.67 96.15 101.6 22,515 97.986 2.00%
2021-09-09 0 5.000 4.910 5.000 4.820 5.000 1,172,500 5,798,775 4.9457 97.71 95.96 97.71 94.20 97.71 59,996 96.652 0.40%
2021-09-08 0 4.980 4.970 4.980 4.920 5.000 997,500 4,935,975 4.9483 97.32 97.13 97.32 96.15 97.71 51,042 96.705 0.61%
2021-09-07 0 4.950 4.880 4.950 4.780 5.000 1,340,000 6,530,300 4.8734 96.74 95.37 96.74 93.41 97.71 68,567 95.239 1.43%
2021-09-06 0 4.880 4.760 4.880 4.800 5.000 935,000 4,582,800 4.9014 95.37 93.02 95.37 93.81 97.71 47,844 95.787 -0.41%
2021-09-03 0 4.900 4.780 4.900 4.810 4.990 1,075,000 5,263,200 4.8960 95.76 93.41 95.76 94.00 97.52 55,007 95.682 1.45%
2021-09-02 0 4.830 4.760 4.830 4.740 4.840 1,515,000 7,287,475 4.8102 94.39 93.02 94.39 92.63 94.59 77,522 94.005 3.21%
2021-09-01 0 4.680 4.610 4.680 4.500 4.680 1,385,000 6,406,025 4.6253 91.46 90.09 91.46 87.94 91.46 70,870 90.391 4.00%
2021-08-31 0 4.500 4.400 4.500 4.350 4.500 1,395,000 6,156,375 4.4132 87.94 85.99 87.94 85.01 87.94 71,382 86.246 2.27%
2021-08-30 0 4.400 4.290 4.400 4.350 4.410 960,000 4,196,800 4.3717 85.99 83.84 85.99 85.01 86.18 49,123 85.435 0.23%
2021-08-27 0 4.390 4.220 4.390 4.310 4.440 552,500 2,419,500 4.3792 85.79 82.47 85.79 84.23 86.77 28,271 85.582 -0.90%
2021-08-26 0 4.430 4.240 4.440 4.190 4.490 962,500 4,192,650 4.3560 86.57 82.86 86.77 81.88 87.75 49,251 85.129 2.07%
2021-08-25 0 4.340 4.150 4.340 4.280 4.390 1,295,000 5,601,325 4.3253 84.82 81.10 84.82 83.64 85.79 66,265 84.530 1.17%
2021-08-24 0 4.290 4.140 4.290 4.160 4.290 767,500 3,254,075 4.2398 83.84 80.91 83.84 81.30 83.84 39,273 82.859 3.13%
2021-08-23 0 4.160 3.870 4.160 3.980 4.160 397,500 1,601,900 4.0299 81.30 75.63 81.30 77.78 81.30 20,340 78.756 2.21%
2021-08-20 0 4.070 - 4.080 3.930 4.090 312,500 1,256,175 4.0198 79.54 - 79.73 76.80 79.93 15,990 78.558 -0.25%
2021-08-19 0 4.080 4.060 4.080 3.860 4.080 287,500 1,157,225 4.0251 79.73 79.34 79.73 75.44 79.73 14,711 78.663 1.24%
2021-08-18 0 4.030 3.960 4.030 3.990 4.070 325,000 1,307,525 4.0232 78.76 77.39 78.76 77.98 79.54 16,630 78.624 0.25%
2021-08-17 0 4.020 3.800 4.020 3.990 4.110 380,000 1,531,150 4.0293 78.56 74.26 78.56 77.98 80.32 19,444 78.745 -1.95%
2021-08-16 0 4.100 3.940 4.100 4.010 4.150 385,000 1,567,500 4.0714 80.13 77.00 80.13 78.37 81.10 19,700 79.567 -0.73%
2021-08-13 0 4.130 - 4.130 4.110 4.170 292,500 1,208,375 4.1312 80.71 - 80.71 80.32 81.49 14,967 80.735 -0.24%
2021-08-12 0 4.140 4.000 4.150 4.070 4.170 332,500 1,363,000 4.0992 80.91 78.17 81.10 79.54 81.49 17,014 80.111 0.73%
2021-08-11 0 4.110 4.000 4.110 4.030 4.140 460,000 1,869,400 4.0639 80.32 78.17 80.32 78.76 80.91 23,538 79.420 -0.96%
2021-08-10 0 4.150 4.000 4.150 3.990 4.190 542,500 2,201,850 4.0587 81.10 78.17 81.10 77.98 81.88 27,760 79.319 1.22%
2021-08-09 0 4.100 3.890 4.100 4.000 4.180 245,000 1,006,625 4.1087 80.13 76.02 80.13 78.17 81.69 12,537 80.295 0.24%
2021-08-06 0 4.090 3.900 4.090 4.060 4.360 287,500 1,192,025 4.1462 79.93 76.22 79.93 79.34 85.21 14,711 81.028 -1.68%
2021-08-05 0 4.160 4.130 4.160 4.100 4.290 330,000 1,377,900 4.1755 81.30 80.71 81.30 80.13 83.84 16,886 81.600 -0.95%
2021-08-04 0 4.200 4.000 4.200 4.140 4.240 252,500 1,056,425 4.1839 82.08 78.17 82.08 80.91 82.86 12,920 81.765 -1.18%
2021-08-03 0 4.250 4.000 4.250 3.990 4.250 375,000 1,523,275 4.0621 83.06 78.17 83.06 77.98 83.06 19,189 79.384 3.16%
2021-08-02 0 4.120 4.000 4.120 4.030 4.340 300,000 1,236,425 4.1214 80.52 78.17 80.52 78.76 84.82 15,351 80.544 -0.72%
2021-07-30 0 4.150 4.050 4.160 4.080 4.280 230,000 958,275 4.1664 81.10 79.15 81.30 79.73 83.64 11,769 81.424 -1.43%
2021-07-29 0 4.210 4.070 4.220 4.100 4.360 264,500 1,110,530 4.1986 82.28 79.54 82.47 80.13 85.21 13,534 82.053 1.45%
2021-07-28 0 4.150 3.710 4.150 3.620 4.230 1,040,000 3,961,375 3.8090 81.10 72.50 81.10 70.75 82.67 53,216 74.439 3.75%
2021-07-27 0 4.000 3.900 4.000 3.990 4.390 1,212,500 4,961,150 4.0917 78.17 76.22 78.17 77.98 85.79 62,043 79.963 -7.19%
2021-07-26 0 4.310 4.260 4.310 4.150 4.450 895,000 3,839,300 4.2897 84.23 83.25 84.23 81.10 86.97 45,797 83.833 -1.37%
2021-07-23 0 4.370 4.220 4.370 4.300 4.440 557,500 2,429,825 4.3584 85.40 82.47 85.40 84.03 86.77 28,527 85.176 -0.68%
2021-07-22 0 4.400 4.200 4.390 4.200 4.470 1,055,000 4,599,600 4.3598 85.99 82.08 85.79 82.08 87.36 53,984 85.203 0.46%
2021-07-21 0 4.380 4.280 4.390 4.240 4.500 1,880,000 8,194,425 4.3587 85.60 83.64 85.79 82.86 87.94 96,199 85.182 0.23%
2021-07-20 0 4.370 4.360 4.370 3.890 4.370 4,267,500 17,602,925 4.1249 85.40 85.21 85.40 76.02 85.40 218,366 80.612 7.11%
2021-07-19 0 4.080 4.020 4.080 3.860 4.080 2,894,600 11,468,356 3.9620 79.73 78.56 79.73 75.44 79.73 148,115 77.428 5.15%
2021-07-16 0 3.880 3.680 3.880 3.520 3.880 2,330,000 8,573,350 3.6795 75.83 71.92 75.83 68.79 75.83 119,225 71.909 10.23%
2021-07-15 0 3.520 3.400 3.520 3.450 3.560 337,500 1,178,925 3.4931 68.79 66.45 68.79 67.42 69.57 17,270 68.265 -0.85%
2021-07-14 0 3.550 3.380 3.550 3.350 3.550 595,000 2,062,250 3.4660 69.38 66.05 69.38 65.47 69.38 30,446 67.735 -0.28%
2021-07-13 0 3.560 3.500 3.560 3.470 3.650 325,000 1,148,475 3.5338 69.57 68.40 69.57 67.81 71.33 16,630 69.060 -2.20%
2021-07-12 0 3.640 3.450 3.640 3.450 3.640 400,000 1,422,900 3.5573 71.14 67.42 71.14 67.42 71.14 20,468 69.519 2.25%
2021-07-09 0 3.560 3.420 3.560 3.390 3.640 415,000 1,459,500 3.5169 69.57 66.84 69.57 66.25 71.14 21,235 68.730 -0.56%
2021-07-08 0 3.580 3.530 3.600 3.530 3.590 447,500 1,596,075 3.5666 69.96 68.99 70.35 68.99 70.16 22,898 69.702 1.99%
2021-07-07 0 3.510 3.440 3.510 3.420 3.530 665,000 2,315,775 3.4824 68.60 67.23 68.60 66.84 68.99 34,028 68.055 5.09%
2021-07-06 0 3.340 3.340 3.490 3.340 3.500 562,500 1,939,500 3.4480 65.27 65.27 68.20 65.27 68.40 28,783 67.384 -1.18%
2021-07-05 0 3.380 3.320 3.380 3.110 3.380 697,500 2,240,800 3.2126 66.05 64.88 66.05 60.78 66.05 35,691 62.784 4.97%
2021-07-02 0 3.220 3.080 3.220 3.130 3.270 317,500 1,012,100 3.1877 62.93 60.19 62.93 61.17 63.91 16,246 62.297 -0.62%
2021-06-30 0 3.240 3.160 3.240 3.120 3.310 302,500 974,050 3.2200 63.32 61.76 63.32 60.97 64.69 15,479 62.928 0.00%
2021-06-29 0 3.240 3.080 3.220 3.210 3.370 350,000 1,150,700 3.2877 63.32 60.19 62.93 62.73 65.86 17,909 64.251 -2.41%
2021-06-28 0 3.320 3.160 3.320 3.140 3.320 287,500 925,625 3.2196 64.88 61.76 64.88 61.36 64.88 14,711 62.920 2.47%
2021-06-25 0 3.240 3.110 3.240 3.110 3.260 562,500 1,782,425 3.1688 63.32 60.78 63.32 60.78 63.71 28,783 61.927 0.00%
2021-06-24 0 3.240 3.140 3.240 3.160 3.270 500,000 1,611,625 3.2233 63.32 61.36 63.32 61.76 63.91 25,585 62.992 -0.31%
2021-06-23 0 3.250 3.180 3.250 3.000 3.260 657,500 2,028,225 3.0848 63.51 62.15 63.51 58.63 63.71 33,644 60.285 2.20%
2021-06-22 0 3.180 3.090 3.180 3.000 3.370 402,500 1,302,800 3.2368 62.15 60.39 62.15 58.63 65.86 20,596 63.256 -3.34%
2021-06-21 0 3.290 3.250 3.290 3.240 3.450 290,000 974,700 3.3610 64.30 63.51 64.30 63.32 67.42 14,839 65.684 -3.52%
2021-06-18 0 3.410 3.270 3.410 3.300 3.420 635,000 2,131,075 3.3560 66.64 63.91 66.64 64.49 66.84 32,493 65.586 0.89%
2021-06-17 0 3.380 3.270 3.380 3.210 3.410 570,000 1,885,875 3.3086 66.05 63.91 66.05 62.73 66.64 29,167 64.659 0.60%
2021-06-16 0 3.360 3.230 3.360 3.250 3.440 287,500 962,100 3.3464 65.66 63.12 65.66 63.51 67.23 14,711 65.399 -0.88%
2021-06-15 0 3.390 3.350 3.390 3.360 3.440 492,500 1,686,700 3.4248 66.25 65.47 66.25 65.66 67.23 25,201 66.930 0.30%
2021-06-11 0 3.380 3.310 3.390 3.320 3.410 485,000 1,633,250 3.3675 66.05 64.69 66.25 64.88 66.64 24,817 65.811 -0.29%
2021-06-10 0 3.390 3.300 3.390 3.290 3.390 515,000 1,725,400 3.3503 66.25 64.49 66.25 64.30 66.25 26,352 65.474 0.30%
2021-06-09 0 3.380 3.230 3.390 3.260 3.390 562,500 1,871,200 3.3266 66.05 63.12 66.25 63.71 66.25 28,783 65.011 0.30%
2021-06-08 0 3.370 3.280 3.370 3.280 3.390 802,500 2,676,500 3.3352 65.86 64.10 65.86 64.10 66.25 41,064 65.179 1.51%
2021-06-07 0 3.320 3.240 3.330 3.240 3.330 1,097,500 3,613,425 3.2924 64.88 63.32 65.08 63.32 65.08 56,159 64.343 4.08%
2021-06-04 0 3.190 3.120 3.190 3.030 3.200 747,500 2,339,475 3.1297 62.34 60.97 62.34 59.21 62.54 38,249 61.164 3.24%
2021-06-03 0 3.090 2.990 3.090 2.950 3.090 840,000 2,538,600 3.0221 60.39 58.43 60.39 57.65 60.39 42,982 59.061 1.31%
2021-06-02 0 3.050 2.980 3.050 2.900 3.070 1,012,500 3,011,275 2.9741 59.61 58.24 59.61 56.67 60.00 51,809 58.122 4.45%
2021-06-01 0 2.920 2.840 2.920 2.880 2.980 390,000 1,142,525 2.9296 57.07 55.50 57.07 56.28 58.24 19,956 57.252 -2.34%
2021-05-31 0 2.990 2.850 2.990 2.940 3.010 312,500 931,325 2.9802 58.43 55.70 58.43 57.46 58.82 15,990 58.242 -0.99%
2021-05-28 0 3.020 2.930 3.020 2.990 3.050 355,000 1,072,300 3.0206 59.02 57.26 59.02 58.43 59.61 18,165 59.030 1.00%
2021-05-27 0 2.990 2.960 3.000 2.980 3.010 237,500 711,550 2.9960 58.43 57.85 58.63 58.24 58.82 12,153 58.550 -0.99%
2021-05-26 0 3.020 2.940 3.020 2.960 3.040 272,500 818,675 3.0043 59.02 57.46 59.02 57.85 59.41 13,944 58.713 -0.98%
2021-05-25 0 3.050 2.930 3.050 2.950 3.050 345,000 1,035,375 3.0011 59.61 57.26 59.61 57.65 59.61 17,654 58.650 0.00%
2021-05-24 0 3.050 2.960 3.050 2.980 3.060 347,500 1,049,175 3.0192 59.61 57.85 59.61 58.24 59.80 17,781 59.004 0.00%
2021-05-21 0 3.050 3.010 3.050 2.990 3.090 460,000 1,395,300 3.0333 59.61 58.82 59.61 58.43 60.39 23,538 59.279 -0.65%
2021-05-20 0 3.070 2.970 3.070 2.950 3.070 442,500 1,331,300 3.0086 60.00 58.04 60.00 57.65 60.00 22,643 58.796 0.00%
2021-05-18 0 3.070 2.990 3.070 2.990 3.070 472,500 1,434,550 3.0361 60.00 58.43 60.00 58.43 60.00 24,178 59.334 1.32%
2021-05-17 0 3.030 2.930 3.030 2.940 3.080 1,005,000 3,016,200 3.0012 59.21 57.26 59.21 57.46 60.19 51,425 58.652 -1.62%
2021-05-14 0 3.080 2.940 3.100 2.950 3.100 572,500 1,724,325 3.0119 60.19 57.46 60.58 57.65 60.58 29,295 58.862 2.33%
2021-05-13 0 3.010 2.930 3.010 2.950 3.080 720,000 2,159,775 2.9997 58.82 57.26 58.82 57.65 60.19 36,842 58.622 -0.99%
2021-05-12 0 3.040 2.970 3.040 2.910 3.110 550,000 1,649,425 2.9990 59.41 58.04 59.41 56.87 60.78 28,143 58.608 3.40%
2021-05-11 0 2.940 2.820 2.950 2.750 2.960 635,000 1,810,350 2.8509 57.46 55.11 57.65 53.74 57.85 32,493 55.716 3.52%
2021-05-10 0 2.840 2.760 2.830 2.790 2.920 602,500 1,709,150 2.8368 55.50 53.94 55.31 54.52 57.07 30,830 55.438 -1.39%
2021-05-07 0 2.880 2.810 2.890 2.830 2.950 547,500 1,579,775 2.8854 56.28 54.92 56.48 55.31 57.65 28,015 56.390 0.35%
2021-05-06 0 2.870 2.790 2.870 2.860 2.910 527,500 1,522,325 2.8859 56.09 54.52 56.09 55.89 56.87 26,992 56.399 -0.69%
2021-05-05 0 2.890 2.790 2.890 2.800 2.900 902,500 2,582,075 2.8610 56.48 54.52 56.48 54.72 56.67 46,181 55.913 0.00%
2021-05-04 0 2.890 2.810 2.890 2.760 2.910 767,500 2,182,925 2.8442 56.48 54.92 56.48 53.94 56.87 39,273 55.584 2.12%
2021-05-03 0 2.830 2.700 2.830 2.750 2.920 547,500 1,540,650 2.8140 55.31 52.77 55.31 53.74 57.07 28,015 54.993 -2.41%
2021-04-30 0 2.900 2.770 2.920 2.800 2.930 927,500 2,648,025 2.8550 56.67 54.13 57.07 54.72 57.26 47,460 55.795 1.40%
2021-04-29 0 2.860 2.800 2.940 2.770 2.930 995,000 2,822,325 2.8365 55.89 54.72 57.46 54.13 57.26 50,914 55.433 4.00%
2021-04-28 0 2.750 2.700 2.750 2.660 2.950 1,155,000 3,158,400 2.7345 53.74 52.77 53.74 51.98 57.65 59,101 53.441 1.10%
2021-04-27 0 2.720 2.680 2.720 2.620 2.730 872,500 2,330,700 2.6713 53.16 52.37 53.16 51.20 53.35 44,645 52.205 5.02%
2021-04-26 0 2.590 2.500 2.590 2.470 2.600 875,000 2,203,500 2.5183 50.62 48.86 50.62 48.27 50.81 44,773 49.214 3.60%
2021-04-23 0 2.500 2.380 2.500 2.420 2.510 297,500 732,775 2.4631 48.86 46.51 48.86 47.29 49.05 15,223 48.136 1.21%
2021-04-22 0 2.470 2.380 2.470 2.380 2.510 252,500 615,675 2.4383 48.27 46.51 48.27 46.51 49.05 12,920 47.652 3.78%
2021-04-21 0 2.380 2.270 2.380 2.210 2.400 1,424,375 3,331,581 2.3390 46.51 44.36 46.51 43.19 46.90 72,885 45.710 -0.42%
2021-04-20 0 2.390 2.300 2.390 2.350 2.420 1,340,000 3,191,325 2.3816 46.71 44.95 46.71 45.93 47.29 68,567 46.543 -1.24%
2021-04-19 0 2.420 2.350 2.420 2.350 2.450 1,265,000 3,040,400 2.4035 47.29 45.93 47.29 45.93 47.88 64,730 46.971 -0.82%
2021-04-16 0 2.440 2.380 2.450 2.430 2.450 830,000 2,021,925 2.4361 47.68 46.51 47.88 47.49 47.88 42,471 47.607 -0.81%
2021-04-15 0 2.460 2.380 2.460 2.370 2.480 875,000 2,096,825 2.3964 48.08 46.51 48.08 46.32 48.47 44,773 46.832 2.50%
2021-04-14 0 2.400 2.290 2.400 2.340 2.430 367,500 879,425 2.3930 46.90 44.75 46.90 45.73 47.49 18,805 46.766 -0.41%
2021-04-13 0 2.410 2.340 2.420 2.370 2.470 370,000 901,550 2.4366 47.10 45.73 47.29 46.32 48.27 18,933 47.619 -2.43%
2021-04-12 0 2.470 2.350 2.470 2.440 2.500 215,000 530,075 2.4655 48.27 45.93 48.27 47.68 48.86 11,001 48.182 0.41%
2021-04-09 0 2.460 2.400 2.470 2.450 2.480 235,000 579,325 2.4652 48.08 46.90 48.27 47.88 48.47 12,025 48.177 0.41%
2021-04-08 0 2.450 2.420 2.450 2.420 2.580 820,000 2,064,300 2.5174 47.88 47.29 47.88 47.29 50.42 41,959 49.198 -2.00%
2021-04-07 0 2.500 2.400 2.500 2.460 2.610 195,000 493,125 2.5288 48.86 46.90 48.86 48.08 51.01 9,978 49.421 0.81%
2021-04-01 0 2.480 2.410 2.480 2.450 2.510 237,500 591,100 2.4888 48.47 47.10 48.47 47.88 49.05 12,153 48.639 -0.40%
2021-03-31 0 2.490 2.400 2.490 2.450 2.510 225,000 562,975 2.5021 48.66 46.90 48.66 47.88 49.05 11,513 48.898 -0.40%
2021-03-30 0 2.500 2.390 2.500 2.450 2.550 337,500 843,625 2.4996 48.86 46.71 48.86 47.88 49.83 17,270 48.850 1.21%
2021-03-29 0 2.470 2.330 2.470 2.310 2.470 260,000 620,750 2.3875 48.27 45.53 48.27 45.14 48.27 13,304 46.659 1.23%
2021-03-26 0 2.440 2.370 2.450 2.380 2.470 257,500 626,575 2.4333 47.68 46.32 47.88 46.51 48.27 13,176 47.554 -1.61%
2021-03-25 0 2.480 2.420 2.480 2.430 2.560 320,000 796,000 2.4875 48.47 47.29 48.47 47.49 50.03 16,374 48.613 -1.20%
2021-03-24 0 2.510 2.450 2.510 2.400 2.560 352,500 870,925 2.4707 49.05 47.88 49.05 46.90 50.03 18,037 48.285 1.21%
2021-03-23 0 2.480 2.430 2.490 2.400 2.590 415,000 1,030,725 2.4837 48.47 47.49 48.66 46.90 50.62 21,235 48.538 -0.80%
2021-03-22 0 2.500 2.450 2.500 2.430 2.600 392,500 975,525 2.4854 48.86 47.88 48.86 47.49 50.81 20,084 48.572 -0.79%
2021-03-19 0 2.520 2.440 2.530 2.430 2.570 375,000 930,075 2.4802 49.25 47.68 49.44 47.49 50.23 19,189 48.470 -0.79%
2021-03-18 0 2.540 2.460 2.540 2.450 2.550 1,287,500 3,218,800 2.5000 49.64 48.08 49.64 47.88 49.83 65,881 48.858 1.60%
2021-03-17 0 2.500 2.440 2.500 2.460 2.510 482,500 1,201,800 2.4908 48.86 47.68 48.86 48.08 49.05 24,689 48.677 0.40%
2021-03-16 0 2.490 2.440 2.490 2.450 2.530 1,562,500 3,896,300 2.4936 48.66 47.68 48.66 47.88 49.44 79,952 48.733 -0.40%
2021-03-15 0 2.500 2.430 2.500 2.440 2.540 2,235,000 5,572,675 2.4934 48.86 47.49 48.86 47.68 49.64 114,364 48.728 0.00%
2021-03-12 0 2.500 2.440 2.500 2.420 2.510 1,877,500 4,684,750 2.4952 48.86 47.68 48.86 47.29 49.05 96,071 48.763 0.00%
2021-03-11 0 2.500 2.470 2.500 2.470 2.540 512,500 1,283,050 2.5035 48.86 48.27 48.86 48.27 49.64 26,224 48.926 0.00%
2021-03-10 0 2.500 2.410 2.500 2.410 2.500 960,000 2,370,500 2.4693 48.86 47.10 48.86 47.10 48.86 49,123 48.257 1.21%
2021-03-09 0 2.470 2.250 2.470 2.330 2.500 600,000 1,455,625 2.4260 48.27 43.97 48.27 45.53 48.86 30,702 47.412 2.07%
2021-03-08 0 2.420 2.350 2.420 2.230 2.460 687,500 1,616,925 2.3519 47.29 45.93 47.29 43.58 48.08 35,179 45.963 -1.63%
2021-03-05 0 2.460 2.400 2.450 2.410 2.570 685,000 1,704,975 2.4890 48.08 46.90 47.88 47.10 50.23 35,051 48.642 -1.99%
2021-03-04 0 2.510 2.430 2.510 2.240 2.540 1,560,000 3,830,625 2.4555 49.05 47.49 49.05 43.78 49.64 79,825 47.988 0.40%
2021-03-03 0 2.500 2.430 2.500 2.450 2.620 1,455,000 3,648,350 2.5075 48.86 47.49 48.86 47.88 51.20 74,452 49.003 -2.34%
2021-03-02 0 2.560 2.460 2.560 2.420 2.560 2,325,000 5,743,275 2.4702 50.03 48.08 50.03 47.29 50.03 118,969 48.275 2.40%
2021-03-01 0 2.500 2.430 2.500 2.380 2.550 2,095,000 5,165,750 2.4658 48.86 47.49 48.86 46.51 49.83 107,200 48.188 -0.40%
2021-02-26 0 2.510 2.430 2.510 2.390 2.590 2,655,000 6,565,375 2.4728 49.05 47.49 49.05 46.71 50.62 135,855 48.326 3.72%
2021-02-25 0 2.420 2.300 2.420 2.280 2.420 525,000 1,243,300 2.3682 47.29 44.95 47.29 44.56 47.29 26,864 46.281 2.11%
2021-02-24 0 2.370 2.300 2.370 2.310 2.480 760,000 1,804,575 2.3744 46.32 44.95 46.32 45.14 48.47 38,889 46.403 -1.66%
2021-02-23 0 2.410 2.260 2.410 2.190 2.410 1,135,000 2,586,775 2.2791 47.10 44.17 47.10 42.80 47.10 58,077 44.540 9.55%
2021-02-22 0 2.200 2.050 2.200 2.000 2.200 752,500 1,556,275 2.0681 42.99 40.06 42.99 39.09 42.99 38,505 40.417 6.80%
2021-02-19 0 2.060 2.000 2.060 2.000 2.070 172,500 353,525 2.0494 40.26 39.09 40.26 39.09 40.45 8,827 40.052 -0.96%
2021-02-18 0 2.080 1.980 2.080 1.930 2.090 442,500 897,050 2.0272 40.65 38.69 40.65 37.72 40.84 22,643 39.618 2.97%
2021-02-17 0 2.020 1.910 2.020 1.960 2.050 195,000 387,975 1.9896 39.48 37.33 39.48 38.30 40.06 9,978 38.883 -1.94%
2021-02-16 0 2.060 1.980 2.060 2.000 2.060 185,000 378,325 2.0450 40.26 38.69 40.26 39.09 40.26 9,466 39.965 -0.48%
2021-02-11 0 2.070 1.980 2.070 1.980 2.070 220,000 444,675 2.0213 40.45 38.69 40.45 38.69 40.45 11,257 39.501 0.00%
2021-02-10 0 2.070 1.980 2.070 1.960 2.070 257,500 516,500 2.0058 40.45 38.69 40.45 38.30 40.45 13,176 39.200 2.48%
2021-02-09 0 2.020 1.990 2.020 1.970 2.070 212,500 430,025 2.0236 39.48 38.89 39.48 38.50 40.45 10,874 39.548 -1.94%
2021-02-08 0 2.060 1.980 2.060 1.950 2.060 262,500 528,325 2.0127 40.26 38.69 40.26 38.11 40.26 13,432 39.333 1.98%
2021-02-05 0 2.020 1.930 2.020 1.930 2.060 227,500 453,125 1.9918 39.48 37.72 39.48 37.72 40.26 11,641 38.925 0.50%
2021-02-04 0 2.010 1.920 2.010 1.930 2.070 240,000 481,450 2.0060 39.28 37.52 39.28 37.72 40.45 12,281 39.204 -2.43%
2021-02-03 0 2.060 1.900 2.060 1.900 2.070 272,500 547,475 2.0091 40.26 37.13 40.26 37.13 40.45 13,944 39.263 0.49%
2021-02-02 0 2.050 2.010 2.050 1.960 2.090 307,500 625,650 2.0346 40.06 39.28 40.06 38.30 40.84 15,735 39.763 3.54%
2021-02-01 0 1.980 1.970 1.990 1.750 1.990 930,000 1,798,175 1.9335 38.69 38.50 38.89 34.20 38.89 47,588 37.787 10.00%
2021-01-29 0 1.800 1.450 1.800 1.660 1.800 410,000 709,400 1.7302 35.18 28.34 35.18 32.44 35.18 20,980 33.814 5.88%
2021-01-28 0 1.700 1.600 1.700 1.650 1.730 185,000 311,850 1.6857 33.22 31.27 33.22 32.25 33.81 9,466 32.943 0.59%
2021-01-27 0 1.690 1.600 1.690 1.660 1.710 170,000 287,175 1.6893 33.03 31.27 33.03 32.44 33.42 8,699 33.013 -1.17%
2021-01-26 0 1.710 1.650 1.710 1.700 1.720 242,500 414,000 1.7072 33.42 32.25 33.42 33.22 33.61 12,409 33.364 0.59%
2021-01-25 0 1.700 1.660 1.700 1.670 1.760 207,500 355,550 1.7135 33.22 32.44 33.22 32.64 34.40 10,618 33.487 -2.30%
2021-01-22 0 1.740 1.650 1.740 1.660 1.790 252,500 437,100 1.7311 34.00 32.25 34.00 32.44 34.98 12,920 33.830 0.58%
2021-01-21 0 1.730 1.700 1.730 1.720 1.740 205,000 354,150 1.7276 33.81 33.22 33.81 33.61 34.00 10,490 33.761 -1.14%
2021-01-20 0 1.750 1.650 1.750 1.720 1.770 222,500 387,775 1.7428 34.20 32.25 34.20 33.61 34.59 11,385 34.059 -1.69%
2021-01-19 0 1.780 1.610 1.780 1.600 1.780 2,387,500 3,920,750 1.6422 34.79 31.46 34.79 31.27 34.79 122,167 32.093 8.54%
2021-01-18 0 1.640 1.610 1.640 1.610 1.650 287,500 468,375 1.6291 32.05 31.46 32.05 31.46 32.25 14,711 31.838 0.61%
2021-01-15 0 1.630 1.610 1.630 1.620 1.680 252,500 412,400 1.6333 31.85 31.46 31.85 31.66 32.83 12,920 31.919 -1.21%
2021-01-14 0 1.650 1.570 1.650 1.590 1.720 380,000 618,850 1.6286 32.25 30.68 32.25 31.07 33.61 19,444 31.827 -1.20%
2021-01-13 0 1.670 1.610 1.660 1.610 1.670 197,500 327,925 1.6604 32.64 31.46 32.44 31.46 32.64 10,106 32.449 0.60%
2021-01-12 0 1.660 1.630 1.660 1.630 1.690 332,500 549,025 1.6512 32.44 31.85 32.44 31.85 33.03 17,014 32.269 -1.78%
2021-01-11 0 1.690 1.680 1.690 1.680 1.740 210,000 359,875 1.7137 33.03 32.83 33.03 32.83 34.00 10,746 33.490 -3.43%
2021-01-08 0 1.750 1.660 1.750 1.650 1.780 270,000 463,150 1.7154 34.20 32.44 34.20 32.25 34.79 13,816 33.523 2.94%
2021-01-07 0 1.700 1.650 1.690 1.650 1.720 270,000 458,050 1.6965 33.22 32.25 33.03 32.25 33.61 13,816 33.154 0.00%
2021-01-06 0 1.700 1.660 1.700 1.690 1.730 165,000 282,850 1.7142 33.22 32.44 33.22 33.03 33.81 8,443 33.501 -2.30%
2021-01-05 0 1.740 1.690 1.740 1.650 1.740 197,500 336,025 1.7014 34.00 33.03 34.00 32.25 34.00 10,106 33.250 1.16%
2021-01-04 0 1.720 1.690 1.720 1.690 1.760 242,500 421,025 1.7362 33.61 33.03 33.61 33.03 34.40 12,409 33.930 -2.27%
2020-12-31 0 1.760 1.720 1.760 1.720 1.830 202,500 357,125 1.7636 34.40 33.61 34.40 33.61 35.76 10,362 34.465 -1.68%
2020-12-30 0 1.790 1.670 1.790 1.690 1.820 317,500 555,025 1.7481 34.98 32.64 34.98 33.03 35.57 16,246 34.163 4.07%
2020-12-29 0 1.720 1.640 1.720 1.670 1.720 200,000 343,825 1.7191 33.61 32.05 33.61 32.64 33.61 10,234 33.597 -1.15%
2020-12-28 0 1.740 1.680 1.730 1.670 1.740 245,000 419,225 1.7111 34.00 32.83 33.81 32.64 34.00 12,537 33.440 0.00%
2020-12-24 0 1.740 1.730 1.780 1.740 1.810 142,500 254,150 1.7835 34.00 33.81 34.79 34.00 35.37 7,292 34.855 -4.40%
2020-12-23 0 1.820 1.710 1.790 1.730 1.850 332,500 595,325 1.7905 35.57 33.42 34.98 33.81 36.15 17,014 34.991 1.11%
2020-12-22 0 1.800 1.730 1.800 1.710 1.840 270,000 479,950 1.7776 35.18 33.81 35.18 33.42 35.96 13,816 34.739 0.00%
2020-12-21 0 1.800 1.700 1.800 1.790 1.840 287,500 516,950 1.7981 35.18 33.22 35.18 34.98 35.96 14,711 35.140 0.56%
2020-12-18 0 1.790 1.710 1.790 1.740 1.820 267,500 476,775 1.7823 34.98 33.42 34.98 34.00 35.57 13,688 34.832 -1.65%
2020-12-17 0 1.820 1.710 1.820 1.680 1.820 680,000 1,181,725 1.7378 35.57 33.42 35.57 32.83 35.57 34,795 33.962 5.81%
2020-12-16 0 1.720 1.680 1.720 1.680 1.750 235,000 402,900 1.7145 33.61 32.83 33.61 32.83 34.20 12,025 33.506 -2.27%
2020-12-15 0 1.760 1.700 1.760 1.660 1.770 635,000 1,084,725 1.7082 34.40 33.22 34.40 32.44 34.59 32,493 33.384 -1.12%
2020-12-14 0 1.780 1.690 1.780 1.670 1.790 255,000 438,225 1.7185 34.79 33.03 34.79 32.64 34.98 13,048 33.585 2.30%
2020-12-11 0 1.740 1.700 1.740 1.690 1.780 230,000 400,100 1.7396 34.00 33.22 34.00 33.03 34.79 11,769 33.996 -1.14%
2020-12-10 0 1.760 1.680 1.760 1.660 1.780 327,500 572,000 1.7466 34.40 32.83 34.40 32.44 34.79 16,758 34.133 -1.68%
2020-12-09 0 1.790 1.650 1.780 1.690 1.790 632,500 1,106,550 1.7495 34.98 32.25 34.79 33.03 34.98 32,365 34.190 2.29%
2020-12-08 0 1.750 1.650 1.750 1.650 1.780 692,500 1,212,625 1.7511 34.20 32.25 34.20 32.25 34.79 35,435 34.221 1.16%
2020-12-07 0 1.730 1.630 1.730 1.700 1.770 280,000 482,525 1.7233 33.81 31.85 33.81 33.22 34.59 14,327 33.678 4.22%
2020-12-04 0 1.660 1.650 1.660 1.660 1.720 205,000 347,850 1.6968 32.44 32.25 32.44 32.44 33.61 10,490 33.161 -4.05%
2020-12-03 0 1.730 1.610 1.730 1.700 1.750 195,000 335,800 1.7221 33.81 31.46 33.81 33.22 34.20 9,978 33.654 0.00%
2020-12-02 0 1.730 1.670 1.740 1.650 1.750 222,500 377,825 1.6981 33.81 32.64 34.00 32.25 34.20 11,385 33.186 0.00%
2020-12-01 0 1.730 1.680 1.740 1.690 1.740 255,000 439,875 1.7250 33.81 32.83 34.00 33.03 34.00 13,048 33.711 -1.14%
2020-11-30 0 1.750 1.640 1.750 1.720 1.770 162,500 283,900 1.7471 34.20 32.05 34.20 33.61 34.59 8,315 34.143 0.57%
2020-11-27 0 1.740 1.660 1.740 1.680 1.740 177,500 305,900 1.7234 34.00 32.44 34.00 32.83 34.00 9,083 33.680 0.58%
2020-11-26 0 1.730 1.650 1.730 1.650 1.750 225,000 382,025 1.6979 33.81 32.25 33.81 32.25 34.20 11,513 33.182 0.58%
2020-11-25 0 1.720 1.670 1.720 1.620 1.720 267,500 447,425 1.6726 33.61 32.64 33.61 31.66 33.61 13,688 32.688 -0.58%
2020-11-24 0 1.730 1.640 1.750 1.710 1.760 742,500 1,287,350 1.7338 33.81 32.05 34.20 33.42 34.40 37,993 33.883 -0.57%
2020-11-23 0 1.740 1.720 1.750 1.710 1.760 827,500 1,447,425 1.7492 34.00 33.61 34.20 33.42 34.40 42,343 34.183 -0.57%
2020-11-20 0 1.750 1.710 1.750 1.740 1.780 1,425,000 2,501,925 1.7557 34.20 33.42 34.20 34.00 34.79 72,917 34.312 -0.57%
2020-11-19 0 1.760 1.730 1.760 1.720 1.770 695,000 1,217,775 1.7522 34.40 33.81 34.40 33.61 34.59 35,563 34.243 0.57%
2020-11-18 0 1.750 1.730 1.750 1.710 1.760 977,500 1,703,425 1.7426 34.20 33.81 34.20 33.42 34.40 50,018 34.056 0.57%
2020-11-17 0 1.740 1.730 1.750 1.730 1.790 530,000 931,500 1.7575 34.00 33.81 34.20 33.81 34.98 27,120 34.347 -1.69%
2020-11-16 0 1.770 1.730 1.790 1.740 1.790 747,500 1,320,475 1.7665 34.59 33.81 34.98 34.00 34.98 38,249 34.523 0.57%
2020-11-13 0 1.760 1.750 1.780 1.680 1.780 885,000 1,538,375 1.7383 34.40 34.20 34.79 32.83 34.79 45,285 33.971 2.92%
2020-11-12 0 1.710 1.690 1.740 1.690 1.720 697,500 1,191,675 1.7085 33.42 33.03 34.00 33.03 33.61 35,691 33.389 0.59%
2020-11-11 0 1.700 1.670 1.700 1.700 1.740 970,000 1,665,400 1.7169 33.22 32.64 33.22 33.22 34.00 49,635 33.553 -1.16%
2020-11-10 0 1.720 1.700 1.720 1.690 1.780 732,500 1,260,200 1.7204 33.61 33.22 33.61 33.03 34.79 37,482 33.622 0.58%
2020-11-09 0 1.710 1.700 1.770 1.710 1.790 1,030,000 1,825,875 1.7727 33.42 33.22 34.59 33.42 34.98 52,705 34.644 -4.47%
2020-11-06 0 1.790 1.700 1.790 1.670 1.790 1,692,500 2,944,950 1.7400 34.98 33.22 34.98 32.64 34.98 86,605 34.005 3.47%
2020-11-05 0 1.730 1.650 1.730 1.610 1.730 2,577,500 4,281,375 1.6611 33.81 32.25 33.81 31.46 33.81 131,890 32.462 8.12%
2020-11-04 0 1.600 1.600 1.610 1.600 1.700 2,287,500 3,774,475 1.6500 31.27 31.27 31.46 31.27 33.22 117,050 32.247 -5.88%
2020-11-03 0 1.700 1.630 1.700 1.650 1.710 985,000 1,655,000 1.6802 33.22 31.85 33.22 32.25 33.42 50,402 32.836 2.41%
2020-11-02 0 1.660 1.660 1.700 1.610 1.740 785,000 1,314,375 1.6744 32.44 32.44 33.22 31.46 34.00 40,168 32.722 -1.19%
2020-10-30 0 1.680 1.670 1.700 1.620 1.700 1,040,000 1,721,650 1.6554 32.83 32.64 33.22 31.66 33.22 53,216 32.352 3.70%
2020-10-29 0 1.620 1.610 1.620 1.610 1.750 1,787,500 2,972,275 1.6628 31.66 31.46 31.66 31.46 34.20 91,466 32.496 -3.57%
2020-10-28 0 1.680 1.640 1.650 1.620 1.770 2,040,000 3,435,275 1.6840 32.83 32.05 32.25 31.66 34.59 104,386 32.909 -5.62%
2020-10-27 0 1.780 1.740 1.780 1.730 1.810 1,175,000 2,082,825 1.7726 34.79 34.00 34.79 33.81 35.37 60,124 34.642 -2.73%
2020-10-23 0 1.830 1.800 1.830 1.600 1.850 4,950,000 8,361,650 1.6892 35.76 35.18 35.76 31.27 36.15 253,289 33.012 13.66%
2020-10-22 0 1.610 1.590 1.610 1.590 1.630 1,145,000 1,846,150 1.6124 31.46 31.07 31.46 31.07 31.85 58,589 31.510 -1.23%
2020-10-21 0 1.630 1.550 1.630 1.480 1.640 2,275,000 3,583,825 1.5753 31.85 30.29 31.85 28.92 32.05 116,411 30.786 5.16%
2020-10-20 0 1.550 1.460 1.540 1.440 1.600 2,875,000 4,278,125 1.4880 30.29 28.53 30.10 28.14 31.27 147,113 29.081 -3.13%
2020-10-19 0 1.600 1.520 1.600 1.450 1.750 3,075,000 4,791,175 1.5581 31.27 29.71 31.27 28.34 34.20 157,346 30.450 3.23%
2020-10-16 0 1.550 1.460 1.540 1.410 1.550 5,072,500 7,623,475 1.5029 30.29 28.53 30.10 27.56 30.29 259,558 29.371 4.73%
2020-10-15 0 1.480 1.430 1.480 1.290 1.480 3,737,500 5,076,675 1.3583 28.92 27.95 28.92 25.21 28.92 191,246 26.545 8.82%
2020-10-14 0 1.360 1.280 1.300 1.280 1.450 1,477,500 2,048,800 1.3867 26.58 25.01 25.41 25.01 28.34 75,603 27.099 -1.45%
2020-10-12 0 1.380 1.330 1.380 1.300 1.450 1,887,500 2,596,475 1.3756 26.97 25.99 26.97 25.41 28.34 96,583 26.883 7.81%
2020-10-09 0 1.280 1.250 1.260 1.120 1.300 622,500 783,125 1.2580 25.01 24.43 24.62 21.89 25.41 31,853 24.586 5.79%
2020-10-08 0 1.210 1.210 1.220 1.170 1.230 1,032,500 1,248,650 1.2093 23.65 23.65 23.84 22.87 24.04 52,833 23.634 0.00%
2020-10-07 0 1.210 1.190 1.200 1.170 1.250 1,372,500 1,642,925 1.1970 23.65 23.26 23.45 22.87 24.43 70,230 23.393 7.08%
2020-10-06 0 1.130 1.060 1.120 0.830 1.150 1,070,000 1,137,275 1.0629 22.08 20.72 21.89 16.22 22.47 54,751 20.772 10.78%
2020-10-05 0 1.020 0.920 1.010 0.950 1.060 417,500 400,775 0.9599 19.93 17.98 19.74 18.57 20.72 21,363 18.760 10.87%
2020-09-30 0 0.920 0.850 0.920 0.720 0.980 1,955,000 1,529,725 0.7825 17.98 16.61 17.98 14.07 19.15 100,037 15.292 12.20%
2020-09-29 0 0.820 0.820 0.850 0.800 1.060 2,857,500 2,531,425 0.8859 16.03 16.03 16.61 15.63 20.72 146,217 17.313 -20.39%
2020-09-28 0 1.030 - 1.030 0.930 1.030 67,500 66,550 0.9859 20.13 - 20.13 18.17 20.13 3,454 19.268 14.44%
2020-09-25 0 0.900 0.880 0.910 0.880 1.000 8,862,500 8,141,150 0.9186 17.59 17.20 17.78 17.20 19.54 453,490 17.952 -13.46%
2020-09-24 0 1.040 0.970 0.990 0.950 1.090 542,500 546,475 1.0073 20.32 18.96 19.35 18.57 21.30 27,760 19.686 -5.45%
2020-09-23 0 1.100 1.010 1.100 1.110 1.110 55,000 61,050 1.1100 21.50 19.74 21.50 21.69 21.69 2,814 21.693 0.00%
2020-09-22 0 1.100 1.030 1.100 1.050 1.120 90,000 98,175 1.0908 21.50 20.13 21.50 20.52 21.89 4,605 21.318 -1.79%
2020-09-21 0 1.120 0.960 1.120 0.980 1.120 222,500 228,550 1.0272 21.89 18.76 21.89 19.15 21.89 11,385 20.074 -0.88%
2020-09-18 0 1.130 1.010 1.130 1.120 1.130 50,000 56,400 1.1280 22.08 19.74 22.08 21.89 22.08 2,558 22.044 0.00%
2020-09-17 0 1.130 1.020 1.130 1.100 1.170 47,500 54,475 1.1468 22.08 19.93 22.08 21.50 22.87 2,431 22.413 -1.74%
2020-09-16 0 1.150 1.120 1.180 1.160 1.180 60,000 70,250 1.1708 22.47 21.89 23.06 22.67 23.06 3,070 22.881 -3.36%
2020-09-15 0 1.190 1.120 1.190 1.150 1.190 397,500 457,525 1.1510 23.26 21.89 23.26 22.47 23.26 20,340 22.494 2.59%
2020-09-14 0 1.160 1.120 1.170 1.160 1.180 80,000 93,000 1.1625 22.67 21.89 22.87 22.67 23.06 4,094 22.719 -1.69%
2020-09-11 0 1.180 1.100 1.190 1.120 1.180 95,000 106,850 1.1247 23.06 21.50 23.26 21.89 23.06 4,861 21.981 7.27%
2020-09-10 0 1.100 1.060 1.100 1.090 1.100 52,500 57,250 1.0905 21.50 20.72 21.50 21.30 21.50 2,686 21.311 -4.35%
2020-09-09 0 1.150 1.110 1.140 1.100 1.150 57,500 64,825 1.1274 22.47 21.69 22.28 21.50 22.47 2,942 22.032 0.00%
2020-09-08 0 1.150 1.090 1.150 1.080 1.150 67,500 75,550 1.1193 22.47 21.30 22.47 21.11 22.47 3,454 21.874 -2.54%
2020-09-07 0 1.180 1.150 1.180 1.170 1.180 230,000 269,125 1.1701 23.06 22.47 23.06 22.87 23.06 11,769 22.867 0.00%
2020-09-04 0 1.180 1.150 1.180 1.170 1.180 72,500 84,850 1.1703 23.06 22.47 23.06 22.87 23.06 3,710 22.872 0.00%
2020-09-03 0 1.180 1.150 1.180 1.150 1.180 107,500 125,650 1.1688 23.06 22.47 23.06 22.47 23.06 5,501 22.842 -0.84%
2020-09-02 0 1.190 1.150 1.190 1.180 1.190 70,000 82,875 1.1839 23.26 22.47 23.26 23.06 23.26 3,582 23.137 0.00%
2020-09-01 0 1.190 1.150 1.190 1.180 1.190 90,000 106,350 1.1817 23.26 22.47 23.26 23.06 23.26 4,605 23.093 0.00%
2020-08-31 0 1.190 1.140 1.190 1.180 1.190 50,000 59,075 1.1815 23.26 22.28 23.26 23.06 23.26 2,558 23.090 -0.83%
2020-08-28 0 1.200 1.140 1.200 1.180 1.190 80,000 94,875 1.1859 23.45 22.28 23.45 23.06 23.26 4,094 23.177 0.00%
2020-08-27 0 1.200 1.140 1.200 1.160 1.170 55,000 64,175 1.1668 23.45 22.28 23.45 22.67 22.87 2,814 22.803 2.56%
2020-08-26 0 1.170 1.140 1.170 1.150 1.190 62,500 72,625 1.1620 22.87 22.28 22.87 22.47 23.26 3,198 22.709 2.63%
2020-08-25 0 1.140 1.120 1.150 1.140 1.170 112,500 131,425 1.1682 22.28 21.89 22.47 22.28 22.87 5,757 22.830 -3.39%
2020-08-24 0 1.180 1.150 1.180 1.160 1.190 95,000 111,700 1.1758 23.06 22.47 23.06 22.67 23.26 4,861 22.978 0.85%
2020-08-21 0 1.170 1.140 1.170 1.160 1.170 70,000 81,675 1.1668 22.87 22.28 22.87 22.67 22.87 3,582 22.802 -0.85%
2020-08-20 0 1.180 1.150 1.180 1.150 1.180 107,500 125,250 1.1651 23.06 22.47 23.06 22.47 23.06 5,501 22.770 0.85%
2020-08-19 0 1.170 1.110 1.170 1.170 1.190 52,500 61,625 1.1738 22.87 21.69 22.87 22.87 23.26 2,686 22.940 0.00%
2020-08-18 0 1.170 1.130 1.170 1.120 1.190 90,000 105,150 1.1683 22.87 22.08 22.87 21.89 23.26 4,605 22.833 -1.68%
2020-08-17 0 1.190 1.110 1.190 1.130 1.190 80,000 94,200 1.1775 23.26 21.69 23.26 22.08 23.26 4,094 23.012 0.00%
2020-08-14 0 1.190 1.130 1.190 1.120 1.210 67,500 76,875 1.1389 23.26 22.08 23.26 21.89 23.65 3,454 22.257 1.71%
2020-08-13 0 1.170 1.030 1.150 1.080 1.230 162,500 188,900 1.1625 22.87 20.13 22.47 21.11 24.04 8,315 22.718 -0.85%
2020-08-12 0 1.180 1.160 1.180 1.160 1.200 150,000 179,000 1.1933 23.06 22.67 23.06 22.67 23.45 7,675 23.321 -0.84%
2020-08-11 0 1.190 1.130 1.190 1.170 1.190 142,500 166,775 1.1704 23.26 22.08 23.26 22.87 23.26 7,292 22.872 0.00%
2020-08-10 0 1.190 1.080 1.190 1.170 1.190 87,500 103,475 1.1826 23.26 21.11 23.26 22.87 23.26 4,477 23.111 -0.83%
2020-08-07 0 1.200 1.130 1.200 1.180 1.190 170,000 202,025 1.1884 23.45 22.08 23.45 23.06 23.26 8,699 23.224 0.00%
2020-08-06 0 1.200 1.110 1.200 1.130 1.220 95,000 113,075 1.1903 23.45 21.69 23.45 22.08 23.84 4,861 23.261 0.00%
2020-08-05 0 1.200 1.100 1.200 1.180 1.230 255,000 304,500 1.1941 23.45 21.50 23.45 23.06 24.04 13,048 23.336 0.00%
2020-08-04 0 1.200 1.100 1.200 1.180 1.200 92,500 109,725 1.1862 23.45 21.50 23.45 23.06 23.45 4,733 23.182 -0.83%
2020-08-03 0 1.210 1.100 1.210 1.170 1.240 275,000 324,900 1.1815 23.65 21.50 23.65 22.87 24.23 14,072 23.089 1.68%
2020-07-31 0 1.190 1.110 1.190 - - 0 0 - 23.26 21.69 23.26 - - 0 - 0.00%
2020-07-30 0 1.190 1.110 1.190 1.080 1.190 35,000 39,400 1.1257 23.26 21.69 23.26 21.11 23.26 1,791 22.000 1.71%
2020-07-29 0 1.170 1.030 1.190 - - 0 0 - 22.87 20.13 23.26 - - 0 - 0.00%
2020-07-28 0 1.170 1.100 1.170 - - 0 0 - 22.87 21.50 22.87 - - 0 - 0.00%
2020-07-27 0 1.170 1.080 1.180 1.170 1.170 2,500 2,925 1.1700 22.87 21.11 23.06 22.87 22.87 128 22.865 -1.68%
2020-07-24 0 1.190 1.050 1.190 - - 0 0 - 23.26 20.52 23.26 - - 0 - -0.83%
2020-07-23 0 1.200 1.070 1.200 - - 0 0 - 23.45 20.91 23.45 - - 0 - 0.00%
2020-07-22 0 1.200 1.090 1.200 1.200 1.200 2,500 3,000 1.2000 23.45 21.30 23.45 23.45 23.45 128 23.451 1.69%
2020-07-21 0 1.180 1.070 1.200 - - 0 0 - 23.06 20.91 23.45 - - 0 - 0.00%
2020-07-20 0 1.180 1.040 1.180 - - 0 0 - 23.06 20.32 23.06 - - 0 - -2.48%
2020-07-17 0 1.210 1.090 1.210 - - 0 0 - 23.65 21.30 23.65 - - 0 - -1.63%
2020-07-16 0 1.230 1.070 1.250 1.230 1.230 2,500 3,075 1.2300 24.04 20.91 24.43 24.04 24.04 128 24.038 6.03%
2020-07-15 0 1.160 1.060 1.170 - - 0 0 - 22.67 20.72 22.87 - - 0 - 0.00%
2020-07-14 0 1.160 1.020 1.160 - - 0 0 - 22.67 19.93 22.67 - - 0 - 0.00%
2020-07-13 0 1.160 1.030 1.160 1.100 1.140 17,500 19,550 1.1171 22.67 20.13 22.67 21.50 22.28 895 21.832 0.00%
2020-07-10 0 1.160 1.060 1.160 - - 0 0 - 22.67 20.72 22.67 - - 0 - -0.85%
2020-07-09 0 1.170 1.080 1.170 1.170 1.170 2,500 2,925 1.1700 22.87 21.11 22.87 22.87 22.87 128 22.865 2.63%
2020-07-08 0 1.140 1.090 1.140 1.100 1.140 917,500 1,018,775 1.1104 22.28 21.30 22.28 21.50 22.28 46,948 21.700 -0.87%
2020-07-07 0 1.150 1.090 1.140 1.070 1.160 37,500 41,575 1.1087 22.47 21.30 22.28 20.91 22.67 1,919 21.667 -1.71%
2020-07-06 0 1.170 1.080 1.170 1.060 1.160 17,500 19,850 1.1343 22.87 21.11 22.87 20.72 22.67 895 22.167 0.00%
2020-07-03 0 1.170 1.020 1.170 1.160 1.160 7,500 8,725 1.1633 22.87 19.93 22.87 22.67 22.67 384 22.735 0.00%
2020-07-02 0 1.170 1.070 1.170 - - 0 0 - 22.87 20.91 22.87 - - 0 - 0.00%
2020-06-30 0 1.170 1.100 1.170 1.170 1.180 850,000 999,500 1.1759 22.87 21.50 22.87 22.87 23.06 43,494 22.980 0.00%
2020-06-29 0 1.170 1.100 1.200 - - 0 0 - 22.87 21.50 23.45 - - 0 - 0.00%
2020-06-26 0 1.170 1.100 1.170 - - 0 0 - 22.87 21.50 22.87 - - 0 - 0.00%
2020-06-24 0 1.170 1.090 1.170 - - 0 0 - 22.87 21.30 22.87 - - 0 - 0.00%
2020-06-23 0 1.170 1.020 1.170 1.100 1.190 472,500 557,050 1.1789 22.87 19.93 22.87 21.50 23.26 24,178 23.040 4.46%
2020-06-22 0 1.120 1.010 1.120 1.110 1.120 652,500 724,300 1.1100 21.89 19.74 21.89 21.69 21.89 33,388 21.693 0.00%
2020-06-19 0 1.120 1.090 1.120 1.110 1.120 22,500 25,150 1.1178 21.89 21.30 21.89 21.69 21.89 1,151 21.845 -5.08%
2020-06-18 0 1.180 1.100 1.180 1.110 1.210 10,000 11,525 1.1525 23.06 21.50 23.06 21.69 23.65 512 22.523 3.51%
2020-06-17 0 1.140 1.080 1.140 - - 0 0 - 22.28 21.11 22.28 - - 0 - -0.87%
2020-06-16 0 1.150 0.800 1.150 1.150 1.200 7,500 8,825 1.1767 22.47 15.63 22.47 22.47 23.45 384 22.995 0.88%
2020-06-15 0 1.140 1.030 1.140 - - 0 0 - 22.28 20.13 22.28 - - 0 - -0.87%
2020-06-12 0 1.150 1.070 1.150 1.060 1.240 47,500 54,675 1.1511 22.47 20.91 22.47 20.72 24.23 2,431 22.495 -4.96%
2020-06-11 0 1.210 1.020 1.210 1.110 1.250 65,000 73,900 1.1369 23.65 19.93 23.65 21.69 24.43 3,326 22.219 3.42%
2020-06-10 0 1.170 1.020 1.170 - - 0 0 - 22.87 19.93 22.87 - - 0 - 0.00%
2020-06-09 0 1.170 1.020 1.170 - - 0 0 - 22.87 19.93 22.87 - - 0 - 0.00%
2020-06-08 0 1.170 1.020 1.170 - - 0 0 - 22.87 19.93 22.87 - - 0 - -0.85%
2020-06-05 0 1.180 1.030 1.180 - - 0 0 - 23.06 20.13 23.06 - - 0 - 0.00%
2020-06-04 0 1.180 1.020 1.180 1.210 1.220 5,000 6,075 1.2150 23.06 19.93 23.06 23.65 23.84 256 23.745 1.72%
2020-06-03 0 1.160 1.020 1.160 - - 0 0 - 22.67 19.93 22.67 - - 0 - 0.00%
2020-06-02 0 1.160 1.030 1.160 - - 0 0 - 22.67 20.13 22.67 - - 0 - -0.85%
2020-06-01 0 1.170 1.020 1.170 1.150 1.180 30,000 34,825 1.1608 22.87 19.93 22.87 22.47 23.06 1,535 22.686 -4.88%
2020-05-29 0 1.230 1.170 1.230 - - 0 0 - 24.04 22.87 24.04 - - 0 - 0.00%
2020-05-28 0 1.230 1.170 1.230 - - 0 0 - 24.04 22.87 24.04 - - 0 - 0.00%
2020-05-27 0 1.230 1.170 1.230 - - 0 0 - 24.04 22.87 24.04 - - 0 - 0.00%
2020-05-26 0 1.230 1.150 1.230 1.170 1.280 47,500 57,000 1.2000 24.04 22.47 24.04 22.87 25.01 2,431 23.451 0.82%
2020-05-25 0 1.220 1.170 1.220 1.200 1.240 7,500 9,125 1.2167 23.84 22.87 23.84 23.45 24.23 384 23.777 0.83%
2020-05-22 0 1.210 1.100 1.210 - - 0 0 - 23.65 21.50 23.65 - - 0 - -0.82%
2020-05-21 0 1.220 1.170 1.220 1.210 1.220 832,500 1,007,375 1.2101 23.84 22.87 23.84 23.65 23.84 42,599 23.648 0.00%
2020-05-20 0 1.220 1.120 1.220 1.160 1.220 127,500 151,100 1.1851 23.84 21.89 23.84 22.67 23.84 6,524 23.160 0.00%
2020-05-19 0 1.220 1.160 1.220 1.170 1.230 67,500 82,125 1.2167 23.84 22.67 23.84 22.87 24.04 3,454 23.777 -0.81%
2020-05-18 0 1.230 1.160 1.230 - - 0 0 - 24.04 22.67 24.04 - - 0 - -0.81%
2020-05-15 0 1.240 1.170 1.240 - - 0 0 - 24.23 22.87 24.23 - - 0 - -0.80%
2020-05-14 0 1.250 1.060 1.250 1.150 1.250 50,000 60,375 1.2075 24.43 20.72 24.43 22.47 24.43 2,558 23.598 0.81%
2020-05-13 0 1.240 1.150 1.240 1.160 1.290 92,500 115,100 1.2443 24.23 22.47 24.23 22.67 25.21 4,733 24.318 -2.36%
2020-05-12 0 1.270 1.150 1.270 1.220 1.270 225,000 277,800 1.2347 24.82 22.47 24.82 23.84 24.82 11,513 24.129 2.42%
2020-05-11 0 1.240 1.150 1.240 1.180 1.350 35,000 44,250 1.2643 24.23 22.47 24.23 23.06 26.38 1,791 24.708 5.98%
2020-05-08 0 1.170 1.030 1.170 1.170 1.170 2,500 2,925 1.1700 22.87 20.13 22.87 22.87 22.87 128 22.865 6.36%
2020-05-07 0 1.100 1.070 1.100 1.090 1.100 17,500 19,125 1.0929 21.50 20.91 21.50 21.30 21.50 895 21.358 -2.65%
2020-05-06 0 1.130 1.060 1.130 - - 0 0 - 22.08 20.72 22.08 - - 0 - -0.88%
2020-05-05 0 1.140 1.060 1.140 1.060 1.140 362,500 407,700 1.1247 22.28 20.72 22.28 20.72 22.28 18,549 21.980 0.00%
2020-05-04 0 1.140 1.050 1.140 1.040 1.140 1,080,000 1,190,900 1.1027 22.28 20.52 22.28 20.32 22.28 55,263 21.550 2.70%
2020-04-29 0 1.110 0.960 1.110 1.000 1.120 117,500 123,625 1.0521 21.69 18.76 21.69 19.54 21.89 6,012 20.562 6.73%
2020-04-28 0 1.040 0.980 1.040 1.010 1.060 820,000 850,100 1.0367 20.32 19.15 20.32 19.74 20.72 41,959 20.260 -2.80%
2020-04-27 0 1.070 1.030 1.070 1.040 1.150 682,500 725,625 1.0632 20.91 20.13 20.91 20.32 22.47 34,923 20.778 -1.83%
2020-04-24 0 1.090 1.040 1.090 1.010 1.140 607,500 666,675 1.0974 21.30 20.32 21.30 19.74 22.28 31,086 21.446 -4.39%
2020-04-23 0 1.140 0.960 1.140 1.130 1.140 515,000 582,000 1.1301 22.28 18.76 22.28 22.08 22.28 26,352 22.085 -0.87%
2020-04-22 0 1.150 1.030 1.150 1.110 1.190 85,000 99,025 1.1650 22.47 20.13 22.47 21.69 23.26 4,349 22.767 0.00%
2020-04-21 0 1.150 1.030 1.150 1.160 1.170 62,500 72,300 1.1568 22.47 20.13 22.47 22.67 22.87 3,198 22.607 -3.36%
2020-04-20 0 1.190 1.000 1.190 1.100 1.240 12,500 14,100 1.1280 23.26 19.54 23.26 21.50 24.23 640 22.044 3.48%
2020-04-17 0 1.150 0.950 1.150 1.140 1.170 527,500 606,650 1.1500 22.47 18.57 22.47 22.28 22.87 26,992 22.475 6.48%
2020-04-16 0 1.080 0.930 1.070 1.070 1.140 1,880,000 2,012,350 1.0704 21.11 18.17 20.91 20.91 22.28 96,199 20.919 4.85%
2020-04-15 0 1.030 0.970 1.030 1.020 1.020 1,232,500 1,257,175 1.0200 20.13 18.96 20.13 19.93 19.93 63,067 19.934 -1.90%
2020-04-14 0 1.050 0.960 1.050 1.100 1.100 2,500 2,750 1.1000 20.52 18.76 20.52 21.50 21.50 128 21.497 0.00%
2020-04-09 0 1.050 0.960 1.050 1.040 1.050 60,000 62,425 1.0404 20.52 18.76 20.52 20.32 20.52 3,070 20.333 -0.94%
2020-04-08 0 1.060 0.970 1.060 1.060 1.060 30,000 31,300 1.0433 20.72 18.96 20.72 20.72 20.72 1,535 20.390 -0.93%
2020-04-07 0 1.070 0.970 1.070 1.060 1.080 52,500 55,725 1.0614 20.91 18.96 20.91 20.72 21.11 2,686 20.743 3.88%
2020-04-06 0 1.030 0.940 1.050 0.910 1.050 37,500 37,750 1.0067 20.13 18.37 20.52 17.78 20.52 1,919 19.673 3.00%
2020-04-03 0 1.000 0.950 1.000 1.050 1.050 35,000 35,250 1.0071 19.54 18.57 19.54 20.52 20.52 1,791 19.682 0.00%
2020-04-02 0 1.000 0.950 1.010 1.000 1.000 45,000 45,000 1.0000 19.54 18.57 19.74 19.54 19.54 2,303 19.543 1.01%
2020-04-01 0 0.990 0.920 0.990 0.920 1.000 177,500 171,775 0.9677 19.35 17.98 19.35 17.98 19.54 9,083 18.913 -1.00%
2020-03-31 0 1.000 0.930 1.000 0.930 1.000 3,027,500 2,994,825 0.9892 19.54 18.17 19.54 18.17 19.54 154,916 19.332 -0.99%
2020-03-30 0 1.010 0.860 1.010 0.990 1.050 7,272,500 7,506,925 1.0322 19.74 16.81 19.74 19.35 20.52 372,131 20.173 2.02%
2020-03-27 0 0.990 0.880 0.990 0.970 0.990 5,490,000 5,355,725 0.9755 19.35 17.20 19.35 18.96 19.35 280,921 19.065 -1.00%
2020-03-26 0 1.000 0.900 1.000 0.940 1.000 7,885,000 7,509,375 0.9524 19.54 17.59 19.54 18.37 19.54 403,472 18.612 2.04%
2020-03-25 0 0.980 0.850 0.980 0.980 1.040 102,500 100,600 0.9815 19.15 16.61 19.15 19.15 20.32 5,245 19.181 7.69%
2020-03-24 0 0.910 0.830 0.910 0.800 0.930 62,500 52,675 0.8428 17.78 16.22 17.78 15.63 18.17 3,198 16.471 -2.15%
2020-03-23 0 0.930 0.830 0.930 0.800 0.980 152,500 131,025 0.8592 18.17 16.22 18.17 15.63 19.15 7,803 16.791 -6.06%
2020-03-20 0 0.990 0.500 0.990 - - 0 0 - 19.35 9.771 19.35 - - 0 - -1.00%
2020-03-19 0 1.000 - 1.000 1.080 1.080 20,000 21,600 1.0800 19.54 - 19.54 21.11 21.11 1,023 21.106 0.00%
2020-03-18 0 1.000 0.910 1.000 1.000 1.000 2,500 2,500 1.0000 19.54 17.78 19.54 19.54 19.54 128 19.543 1.01%
2020-03-17 0 0.990 0.810 0.990 0.990 1.010 27,500 27,725 1.0082 19.35 15.83 19.35 19.35 19.74 1,407 19.703 2.06%
2020-03-16 0 0.970 0.930 0.970 - - 0 0 - 18.96 18.17 18.96 - - 0 - -3.00%
2020-03-13 0 1.000 0.920 1.000 0.930 1.000 15,000 14,575 0.9717 19.54 17.98 19.54 18.17 19.54 768 18.989 0.00%
2020-03-12 0 1.000 0.930 1.000 0.960 1.030 25,000 24,900 0.9960 19.54 18.17 19.54 18.76 20.13 1,279 19.465 -4.76%
2020-03-11 0 1.050 0.950 1.050 0.960 1.050 72,500 71,925 0.9921 20.52 18.57 20.52 18.76 20.52 3,710 19.388 5.00%
2020-03-10 0 1.000 0.950 0.990 0.970 1.040 217,500 215,900 0.9926 19.54 18.57 19.35 18.96 20.32 11,129 19.399 -9.09%
2020-03-09 0 1.100 1.020 1.100 1.090 1.100 30,000 32,575 1.0858 21.50 19.93 21.50 21.30 21.50 1,535 21.220 -2.65%
2020-03-06 0 1.130 1.090 1.130 - - 45,000 50,400 1.1200 22.08 21.30 22.08 - - 2,303 21.888 0.00%
2020-03-05 0 1.130 1.080 1.130 1.090 1.140 115,000 127,350 1.1074 22.08 21.11 22.08 21.30 22.28 5,885 21.642 -1.74%
2020-03-04 0 1.150 1.090 1.150 1.100 1.150 505,000 565,625 1.1200 22.47 21.30 22.47 21.50 22.47 25,841 21.889 0.88%
2020-03-03 0 1.140 1.020 1.140 1.090 1.140 147,500 165,700 1.1234 22.28 19.93 22.28 21.30 22.28 7,548 21.954 -1.72%
2020-03-02 0 1.160 1.070 1.160 1.140 1.160 190,000 216,425 1.1391 22.67 20.91 22.67 22.28 22.67 9,722 22.261 3.57%
2020-02-28 0 1.120 1.060 1.120 1.070 1.150 125,000 137,175 1.0974 21.89 20.72 21.89 20.91 22.47 6,396 21.446 0.90%
2020-02-27 0 1.110 1.060 1.110 1.070 1.130 112,500 124,900 1.1102 21.69 20.72 21.69 20.91 22.08 5,757 21.697 -1.77%
2020-02-26 0 1.130 1.020 1.130 1.080 1.150 300,000 338,650 1.1288 22.08 19.93 22.08 21.11 22.47 15,351 22.061 -0.88%
2020-02-25 0 1.140 1.060 1.140 - - 110,000 123,200 1.1200 22.28 20.72 22.28 - - 5,629 21.888 -0.87%
2020-02-24 0 1.150 1.080 1.150 1.110 1.150 185,000 208,675 1.1280 22.47 21.11 22.47 21.69 22.47 9,466 22.044 0.00%
2020-02-21 0 1.150 1.050 1.150 1.120 1.160 97,500 110,225 1.1305 22.47 20.52 22.47 21.89 22.67 4,989 22.093 -0.86%
2020-02-20 0 1.160 1.100 1.160 1.120 1.160 150,000 171,850 1.1457 22.67 21.50 22.67 21.89 22.67 7,675 22.390 -2.52%
2020-02-19 0 1.190 1.130 1.190 1.130 1.190 127,500 145,925 1.1445 23.26 22.08 23.26 22.08 23.26 6,524 22.367 1.71%
2020-02-18 0 1.170 1.060 1.170 1.150 1.170 212,500 245,050 1.1532 22.87 20.72 22.87 22.47 22.87 10,874 22.536 -0.85%
2020-02-17 0 1.180 1.110 1.180 1.140 1.180 75,000 86,425 1.1523 23.06 21.69 23.06 22.28 23.06 3,838 22.520 0.00%
2020-02-14 0 1.180 1.120 1.180 - - 0 0 - 23.06 21.89 23.06 - - 0 - 0.00%
2020-02-13 0 1.180 1.120 1.180 1.180 1.180 2,500 2,950 1.1800 23.06 21.89 23.06 23.06 23.06 128 23.061 0.85%
2020-02-12 0 1.170 1.120 1.170 1.140 1.190 80,000 93,475 1.1684 22.87 21.89 22.87 22.28 23.26 4,094 22.835 -0.85%
2020-02-11 0 1.180 1.060 1.180 1.120 1.180 85,000 97,925 1.1521 23.06 20.72 23.06 21.89 23.06 4,349 22.515 -0.84%
2020-02-10 0 1.190 1.100 1.190 1.110 1.250 82,500 92,600 1.1224 23.26 21.50 23.26 21.69 24.43 4,221 21.935 4.39%
2020-02-07 0 1.140 1.070 1.140 1.050 1.170 432,500 470,250 1.0873 22.28 20.91 22.28 20.52 22.87 22,131 21.249 -4.20%
2020-02-06 0 1.190 1.080 1.190 1.020 1.190 142,500 164,000 1.1509 23.26 21.11 23.26 19.93 23.26 7,292 22.491 2.59%
2020-02-05 0 1.160 1.100 1.160 1.140 1.190 370,000 422,375 1.1416 22.67 21.50 22.67 22.28 23.26 18,933 22.309 0.87%
2020-02-04 0 1.150 1.100 1.150 1.140 1.150 20,000 22,975 1.1488 22.47 21.50 22.47 22.28 22.47 1,023 22.450 -4.17%
2020-02-03 0 1.200 1.160 1.200 1.180 1.230 430,000 514,950 1.1976 23.45 22.67 23.45 23.06 24.04 22,003 23.404 0.00%
2020-01-31 0 1.200 1.150 1.200 1.150 1.220 197,500 237,625 1.2032 23.45 22.47 23.45 22.47 23.84 10,106 23.513 -3.23%
2020-01-30 0 1.240 1.050 1.230 1.150 1.240 67,500 78,850 1.1681 24.23 20.52 24.04 22.47 24.23 3,454 22.829 6.90%
2020-01-29 0 1.160 1.080 1.160 1.160 1.170 165,000 192,650 1.1676 22.67 21.11 22.67 22.67 22.87 8,443 22.818 -2.52%
2020-01-24 0 1.190 1.090 1.190 1.170 1.190 462,500 541,200 1.1702 23.26 21.30 23.26 22.87 23.26 23,666 22.868 0.00%
2020-01-23 0 1.190 1.110 1.190 1.160 1.190 190,000 222,325 1.1701 23.26 21.69 23.26 22.67 23.26 9,722 22.868 0.85%
2020-01-22 0 1.180 1.100 1.180 1.100 1.170 355,000 405,500 1.1423 23.06 21.50 23.06 21.50 22.87 18,165 22.323 -0.84%
2020-01-21 0 1.190 1.060 1.190 1.140 1.190 315,000 364,925 1.1585 23.26 20.72 23.26 22.28 23.26 16,118 22.640 0.85%
2020-01-20 0 1.180 1.150 1.180 1.170 1.180 177,500 207,700 1.1701 23.06 22.47 23.06 22.87 23.06 9,083 22.868 -0.84%
2020-01-17 0 1.190 1.150 1.190 1.150 1.200 347,500 411,650 1.1846 23.26 22.47 23.26 22.47 23.45 17,781 23.151 0.00%
2020-01-16 0 1.190 1.150 1.190 1.190 1.200 207,500 247,550 1.1930 23.26 22.47 23.26 23.26 23.45 10,618 23.315 -0.83%
2020-01-15 0 1.200 1.160 1.200 1.160 1.210 295,000 344,400 1.1675 23.45 22.67 23.45 22.67 23.65 15,095 22.815 1.69%
2020-01-14 0 1.180 1.140 1.180 1.150 1.180 480,000 557,625 1.1617 23.06 22.28 23.06 22.47 23.06 24,561 22.703 -1.67%
2020-01-13 0 1.200 1.160 1.200 1.190 1.220 302,500 363,925 1.2031 23.45 22.67 23.45 23.26 23.84 15,479 23.511 0.00%
2020-01-10 0 1.200 1.160 1.200 1.230 1.260 175,000 218,350 1.2477 23.45 22.67 23.45 24.04 24.62 8,955 24.384 -0.83%
2020-01-09 0 1.210 1.170 1.210 1.160 1.230 260,000 309,275 1.1895 23.65 22.87 23.65 22.67 24.04 13,304 23.247 0.00%
2020-01-08 0 1.210 1.120 1.210 1.180 1.250 190,000 231,650 1.2192 23.65 21.89 23.65 23.06 24.43 9,722 23.827 1.68%
2020-01-07 0 1.190 1.130 1.190 1.160 1.190 377,500 444,775 1.1782 23.26 22.08 23.26 22.67 23.26 19,317 23.026 -0.83%
2020-01-06 0 1.200 1.170 1.190 1.170 1.220 402,500 479,325 1.1909 23.45 22.87 23.26 22.87 23.84 20,596 23.273 -4.00%
2020-01-03 0 1.250 1.200 1.250 1.240 1.270 175,000 218,125 1.2464 24.43 23.45 24.43 24.23 24.82 8,955 24.359 1.63%
2020-01-02 0 1.230 1.200 1.230 1.220 1.270 465,000 576,100 1.2389 24.04 23.45 24.04 23.84 24.82 23,794 24.212 0.82%
2019-12-31 0 1.220 1.130 1.220 1.200 1.230 370,000 447,750 1.2101 23.84 22.08 23.84 23.45 24.04 18,933 23.649 -0.81%
2019-12-30 0 1.230 1.130 1.230 1.200 1.240 290,000 348,750 1.2026 24.04 22.08 24.04 23.45 24.23 14,839 23.502 0.82%
2019-12-27 0 1.220 1.180 1.220 1.210 1.250 262,500 319,650 1.2177 23.84 23.06 23.84 23.65 24.43 13,432 23.798 -2.40%
2019-12-24 0 1.250 1.200 1.250 1.190 1.260 482,500 593,600 1.2303 24.43 23.45 24.43 23.26 24.62 24,689 24.043 1.63%
2019-12-23 0 1.230 1.200 1.220 1.200 1.250 330,000 404,375 1.2254 24.04 23.45 23.84 23.45 24.43 16,886 23.947 -2.38%
2019-12-20 0 1.260 1.120 1.260 1.250 1.260 340,000 425,050 1.2501 24.62 21.89 24.62 24.43 24.62 17,398 24.431 0.00%
2019-12-19 0 1.260 1.120 1.260 1.250 1.270 245,000 305,825 1.2483 24.62 21.89 24.62 24.43 24.82 12,537 24.395 0.80%
2019-12-18 0 1.250 1.040 1.250 1.250 1.260 267,500 336,050 1.2563 24.43 20.32 24.43 24.43 24.62 13,688 24.551 -1.57%
2019-12-17 0 1.270 1.250 1.270 1.250 1.280 442,500 560,900 1.2676 24.82 24.43 24.82 24.43 25.01 22,643 24.772 -1.55%
2019-12-16 0 1.290 1.240 1.290 1.250 1.300 385,000 485,875 1.2620 25.21 24.23 25.21 24.43 25.41 19,700 24.663 1.57%
2019-12-13 0 1.270 0.950 1.270 1.300 1.300 250,000 315,100 1.2604 24.82 18.57 24.82 25.41 25.41 12,792 24.632 1.60%
2019-12-12 0 1.250 1.230 1.250 - - 310,000 384,400 1.2400 24.43 24.04 24.43 - - 15,863 24.233 -1.57%
2019-12-11 0 1.270 1.230 1.270 1.260 1.270 412,500 519,775 1.2601 24.82 24.04 24.82 24.62 24.82 21,107 24.625 0.79%
2019-12-10 0 1.260 1.230 1.260 1.240 1.260 255,000 320,050 1.2551 24.62 24.04 24.62 24.23 24.62 13,048 24.528 -0.79%
2019-12-09 0 1.270 1.230 1.270 1.270 1.280 340,000 431,825 1.2701 24.82 24.04 24.82 24.82 25.01 17,398 24.821 -0.78%
2019-12-06 0 1.280 1.230 1.280 1.230 1.290 430,000 539,750 1.2552 25.01 24.04 25.01 24.04 25.21 22,003 24.531 1.59%
2019-12-05 0 1.260 1.180 1.260 1.220 1.260 310,000 384,550 1.2405 24.62 23.06 24.62 23.84 24.62 15,863 24.243 0.80%
2019-12-04 0 1.250 1.120 1.250 1.230 1.270 365,000 459,150 1.2579 24.43 21.89 24.43 24.04 24.82 18,677 24.584 -2.34%
2019-12-03 0 1.280 1.230 1.280 1.260 1.300 295,000 376,225 1.2753 25.01 24.04 25.01 24.62 25.41 15,095 24.924 1.59%
2019-12-02 0 1.260 1.220 1.260 1.230 1.260 310,000 387,175 1.2490 24.62 23.84 24.62 24.04 24.62 15,863 24.408 0.00%
2019-11-29 0 1.260 1.220 1.260 1.270 1.280 385,000 488,975 1.2701 24.62 23.84 24.62 24.82 25.01 19,700 24.821 -0.79%
2019-11-28 0 1.270 1.230 1.270 1.260 1.270 560,000 705,625 1.2600 24.82 24.04 24.82 24.62 24.82 28,655 24.625 0.00%
2019-11-27 0 1.270 1.220 1.270 1.230 1.290 467,500 588,875 1.2596 24.82 23.84 24.82 24.04 25.21 23,922 24.617 0.79%
2019-11-26 0 1.260 1.220 1.260 1.230 1.250 305,000 378,750 1.2418 24.62 23.84 24.62 24.04 24.43 15,607 24.268 -0.79%
2019-11-25 0 1.270 1.220 1.270 1.240 1.270 342,500 426,725 1.2459 24.82 23.84 24.82 24.23 24.82 17,526 24.349 1.60%
2019-11-22 0 1.250 1.200 1.250 1.190 1.250 322,500 397,850 1.2336 24.43 23.45 24.43 23.26 24.43 16,502 24.109 -0.79%
2019-11-21 0 1.260 1.150 1.260 1.220 1.260 197,500 245,600 1.2435 24.62 22.47 24.62 23.84 24.62 10,106 24.302 0.00%
2019-11-20 0 1.260 1.120 1.260 1.230 1.260 437,500 547,975 1.2525 24.62 21.89 24.62 24.04 24.62 22,387 24.478 -1.56%
2019-11-19 0 1.280 1.200 1.280 1.230 1.280 532,500 664,175 1.2473 25.01 23.45 25.01 24.04 25.01 27,248 24.375 0.00%
2019-11-18 0 1.280 1.230 1.280 1.260 1.330 362,500 469,475 1.2951 25.01 24.04 25.01 24.62 25.99 18,549 25.310 0.79%
2019-11-15 0 1.270 1.230 1.270 1.260 1.270 440,000 550,250 1.2506 24.82 24.04 24.82 24.62 24.82 22,515 24.440 0.79%
2019-11-14 0 1.260 1.150 1.260 1.230 1.280 380,000 473,075 1.2449 24.62 22.47 24.62 24.04 25.01 19,444 24.330 0.80%
2019-11-13 0 1.250 1.200 1.250 1.230 1.290 532,500 660,925 1.2412 24.43 23.45 24.43 24.04 25.21 27,248 24.256 -3.10%
2019-11-12 0 1.290 1.200 1.290 1.250 1.300 430,000 543,350 1.2636 25.21 23.45 25.21 24.43 25.41 22,003 24.694 1.57%
2019-11-11 0 1.270 1.250 1.270 1.250 1.320 342,500 442,300 1.2914 24.82 24.43 24.82 24.43 25.80 17,526 25.237 -1.55%
2019-11-08 0 1.290 1.250 1.290 1.250 1.290 567,500 723,600 1.2751 25.21 24.43 25.21 24.43 25.21 29,039 24.918 -0.77%
2019-11-07 0 1.300 1.260 1.300 1.280 1.320 565,000 732,275 1.2961 25.41 24.62 25.41 25.01 25.80 28,911 25.329 -2.99%
2019-11-06 0 1.340 1.250 1.340 1.260 1.340 635,000 812,550 1.2796 26.19 24.43 26.19 24.62 26.19 32,493 25.007 4.69%
2019-11-05 0 1.280 1.250 1.280 1.270 1.310 557,500 720,300 1.2920 25.01 24.43 25.01 24.82 25.60 28,527 25.250 -1.54%
2019-11-04 0 1.300 1.260 1.280 1.290 1.330 552,500 715,000 1.2941 25.41 24.62 25.01 25.21 25.99 28,271 25.291 -2.99%
2019-11-01 0 1.340 1.260 1.340 1.260 1.340 635,000 817,500 1.2874 26.19 24.62 26.19 24.62 26.19 32,493 25.160 1.52%
2019-10-31 0 1.320 1.270 1.320 1.300 1.340 580,000 765,375 1.3196 25.80 24.82 25.80 25.41 26.19 29,678 25.789 0.76%
2019-10-30 0 1.310 1.270 1.310 1.290 1.310 647,500 841,825 1.3001 25.60 24.82 25.60 25.21 25.60 33,132 25.408 0.77%
2019-10-29 0 1.300 1.260 1.290 1.290 1.320 610,000 794,600 1.3026 25.41 24.62 25.21 25.21 25.80 31,213 25.457 -0.76%
2019-10-28 0 1.310 1.250 1.310 1.260 1.320 945,000 1,207,300 1.2776 25.60 24.43 25.60 24.62 25.80 48,355 24.967 0.77%
2019-10-25 0 1.300 1.230 1.300 1.250 1.300 890,000 1,132,575 1.2726 25.41 24.04 25.41 24.43 25.41 45,541 24.869 0.78%
2019-10-24 0 1.290 1.250 1.290 1.230 1.330 1,000,000 1,274,900 1.2749 25.21 24.43 25.21 24.04 25.99 51,170 24.915 -0.77%
2019-10-23 0 1.300 1.220 1.300 1.250 1.320 985,000 1,256,725 1.2759 25.41 23.84 25.41 24.43 25.80 50,402 24.934 4.00%
2019-10-22 0 1.250 1.190 1.250 1.120 1.380 3,165,000 3,975,975 1.2562 24.43 23.26 24.43 21.89 26.97 161,952 24.550 -8.76%
2019-10-21 0 1.370 1.330 1.370 1.310 1.400 922,500 1,244,825 1.3494 26.77 25.99 26.77 25.60 27.36 47,204 26.371 -0.72%
2019-10-18 0 1.380 1.300 1.380 1.330 1.420 980,000 1,340,375 1.3677 26.97 25.41 26.97 25.99 27.75 50,146 26.729 2.99%
2019-10-17 0 1.340 1.280 1.340 1.280 1.420 1,082,500 1,449,625 1.3391 26.19 25.01 26.19 25.01 27.75 55,391 26.171 3.88%
2019-10-16 0 1.290 1.250 1.290 1.290 1.300 967,500 1,243,850 1.2856 25.21 24.43 25.21 25.21 25.41 49,507 25.125 0.00%
2019-10-15 0 1.290 1.260 1.290 1.290 1.300 1,020,000 1,307,325 1.2817 25.21 24.62 25.21 25.21 25.41 52,193 25.048 0.00%
2019-10-14 0 1.290 1.250 1.290 1.280 1.300 815,000 1,047,575 1.2854 25.21 24.43 25.21 25.01 25.41 41,703 25.120 0.00%
2019-10-11 0 1.290 1.250 1.290 1.280 1.300 782,500 1,001,925 1.2804 25.21 24.43 25.21 25.01 25.41 40,040 25.023 0.00%
2019-10-10 0 1.290 1.230 1.290 1.210 1.290 922,500 1,153,000 1.2499 25.21 24.04 25.21 23.65 25.21 47,204 24.426 4.88%
2019-10-09 0 1.230 1.230 1.270 1.230 1.300 1,167,500 1,486,975 1.2736 24.04 24.04 24.82 24.04 25.41 59,740 24.891 -5.38%
2019-10-08 0 1.300 1.260 1.300 1.250 1.300 1,830,000 2,328,550 1.2724 25.41 24.62 25.41 24.43 25.41 93,640 24.867 -2.99%
2019-10-04 0 1.340 1.260 1.340 1.250 1.340 1,242,500 1,588,275 1.2783 26.19 24.62 26.19 24.43 26.19 63,578 24.981 3.08%
2019-10-03 0 1.300 1.270 1.300 1.260 1.320 785,000 1,008,675 1.2849 25.41 24.82 25.41 24.62 25.80 40,168 25.111 -1.52%
2019-10-02 0 1.320 1.280 1.320 1.310 1.320 577,500 756,800 1.3105 25.80 25.01 25.80 25.60 25.80 29,550 25.610 0.00%
2019-09-30 0 1.320 1.280 1.320 1.270 1.320 812,500 1,045,925 1.2873 25.80 25.01 25.80 24.82 25.80 41,575 25.157 0.00%
2019-09-27 0 1.320 1.260 1.320 1.250 1.340 1,022,500 1,324,675 1.2955 25.80 24.62 25.80 24.43 26.19 52,321 25.318 5.60%
2019-09-26 0 1.250 1.210 1.250 1.210 1.250 1,070,000 1,322,875 1.2363 24.43 23.65 24.43 23.65 24.43 54,751 24.161 0.00%
2019-09-25 0 1.250 1.220 1.250 1.230 1.280 1,390,000 1,734,450 1.2478 24.43 23.84 24.43 24.04 25.01 71,126 24.386 -0.79%
2019-09-24 0 1.260 1.240 1.270 1.220 1.320 1,670,000 2,146,125 1.2851 24.62 24.23 24.82 23.84 25.80 85,453 25.115 -3.82%
2019-09-23 0 1.310 1.290 1.310 1.270 1.330 1,310,000 1,692,100 1.2917 25.60 25.21 25.60 24.82 25.99 67,032 25.243 0.00%
2019-09-20 0 1.310 1.290 1.310 1.280 1.310 987,500 1,280,000 1.2962 25.60 25.21 25.60 25.01 25.60 50,530 25.332 -1.50%
2019-09-19 0 1.330 1.280 1.330 1.300 1.350 1,097,500 1,456,975 1.3275 25.99 25.01 25.99 25.41 26.38 56,159 25.944 -0.75%
2019-09-18 0 1.340 1.310 1.340 1.320 1.370 1,062,500 1,424,725 1.3409 26.19 25.60 26.19 25.80 26.77 54,368 26.205 0.75%
2019-09-17 0 1.330 1.300 1.330 1.250 1.370 2,432,500 3,198,175 1.3148 25.99 25.41 25.99 24.43 26.77 124,470 25.694 -2.21%
2019-09-16 0 1.360 1.320 1.380 1.340 1.440 947,500 1,310,000 1.3826 26.58 25.80 26.97 26.19 28.14 48,483 27.020 -0.73%
2019-09-13 0 1.370 1.340 1.370 1.320 1.400 1,130,000 1,523,875 1.3486 26.77 26.19 26.77 25.80 27.36 57,822 26.355 0.74%
2019-09-12 0 1.360 1.320 1.360 1.290 1.360 1,582,500 2,097,750 1.3256 26.58 25.80 26.58 25.21 26.58 80,976 25.906 -0.73%
2019-09-11 0 1.370 1.330 1.370 1.310 1.370 1,200,000 1,606,900 1.3391 26.77 25.99 26.77 25.60 26.77 61,404 26.170 0.00%
2019-09-10 0 1.370 1.320 1.360 1.320 1.380 920,000 1,238,500 1.3462 26.77 25.80 26.58 25.80 26.97 47,076 26.309 0.00%
2019-09-09 0 1.370 1.340 1.370 1.350 1.380 277,500 380,050 1.3695 26.77 26.19 26.77 26.38 26.97 14,200 26.765 -0.72%
2019-09-06 0 1.380 1.340 1.380 1.320 1.420 630,000 857,275 1.3608 26.97 26.19 26.97 25.80 27.75 32,237 26.593 0.73%
2019-09-05 0 1.370 1.340 1.370 1.310 1.450 830,000 1,127,550 1.3585 26.77 26.19 26.77 25.60 28.34 42,471 26.549 3.01%
2019-09-04 0 1.330 1.300 1.330 1.300 1.330 692,500 903,775 1.3051 25.99 25.41 25.99 25.41 25.99 35,435 25.505 0.76%
2019-09-03 0 1.320 1.290 1.320 1.300 1.330 357,500 470,875 1.3171 25.80 25.21 25.80 25.41 25.99 18,293 25.741 -0.75%
2019-09-02 0 1.330 1.280 1.330 1.300 1.350 290,000 385,600 1.3297 25.99 25.01 25.99 25.41 26.38 14,839 25.985 -0.75%
2019-08-30 0 1.340 1.310 1.340 1.320 1.350 392,500 524,475 1.3362 26.19 25.60 26.19 25.80 26.38 20,084 26.114 1.52%
2019-08-29 0 1.320 1.280 1.320 1.270 1.350 1,150,000 1,507,200 1.3106 25.80 25.01 25.80 24.82 26.38 58,845 25.613 -2.94%
2019-08-28 0 1.360 1.320 1.360 1.280 1.380 780,000 1,035,650 1.3278 26.58 25.80 26.58 25.01 26.97 39,912 25.948 0.74%
2019-08-27 0 1.350 1.310 1.350 1.320 1.390 462,500 626,525 1.3546 26.38 25.60 26.38 25.80 27.16 23,666 26.474 -1.46%
2019-08-26 0 1.370 1.350 1.370 1.330 1.390 782,500 1,062,600 1.3580 26.77 26.38 26.77 25.99 27.16 40,040 26.538 -1.44%
2019-08-23 0 1.390 1.340 1.390 1.320 1.400 857,500 1,160,175 1.3530 27.16 26.19 27.16 25.80 27.36 43,878 26.441 -2.11%
2019-08-22 0 1.420 1.360 1.420 1.350 1.420 837,500 1,158,500 1.3833 27.75 26.58 27.75 26.38 27.75 42,855 27.033 2.16%
2019-08-21 0 1.390 1.350 1.390 1.380 1.390 457,500 631,400 1.3801 27.16 26.38 27.16 26.97 27.16 23,410 26.971 0.00%
2019-08-20 0 1.390 1.350 1.390 1.330 1.390 495,000 673,725 1.3611 27.16 26.38 27.16 25.99 27.16 25,329 26.599 0.72%
2019-08-19 0 1.380 1.310 1.380 1.310 1.380 155,000 208,325 1.3440 26.97 25.60 26.97 25.60 26.97 7,931 26.266 2.99%
2019-08-16 0 1.340 1.290 1.340 1.310 1.350 495,000 656,825 1.3269 26.19 25.21 26.19 25.60 26.38 25,329 25.932 2.29%
2019-08-15 0 1.310 1.270 1.310 1.250 1.310 402,500 520,050 1.2920 25.60 24.82 25.60 24.43 25.60 20,596 25.250 1.55%
2019-08-14 0 1.290 1.180 1.300 1.250 1.330 92,500 118,275 1.2786 25.21 23.06 25.41 24.43 25.99 4,733 24.988 -2.27%
2019-08-13 0 1.320 1.280 1.320 1.300 1.350 110,000 145,450 1.3223 25.80 25.01 25.80 25.41 26.38 5,629 25.841 -1.49%
2019-08-12 0 1.340 1.270 1.340 1.250 1.340 423,000 544,240 1.2866 26.19 24.82 26.19 24.43 26.19 21,645 25.144 3.88%
2019-08-09 0 1.290 1.280 1.290 1.280 1.320 47,500 61,200 1.2884 25.21 25.01 25.21 25.01 25.80 2,431 25.179 0.00%
2019-08-08 0 1.290 1.280 1.300 1.280 1.330 42,500 55,175 1.2982 25.21 25.01 25.41 25.01 25.99 2,175 25.371 -2.27%
2019-08-07 0 1.320 1.290 1.320 1.270 1.360 1,480,000 1,965,900 1.3283 25.80 25.21 25.80 24.82 26.58 75,731 25.959 0.76%
2019-08-06 0 1.310 1.270 1.310 1.260 1.370 427,500 569,450 1.3320 25.60 24.82 25.60 24.62 26.77 21,875 26.032 -1.50%
2019-08-05 0 1.330 1.260 1.340 1.220 1.430 680,000 891,225 1.3106 25.99 24.62 26.19 23.84 27.95 34,795 25.613 -1.48%
2019-08-02 0 1.350 1.240 1.350 1.250 1.350 490,000 627,725 1.2811 26.38 24.23 26.38 24.43 26.38 25,073 25.036 3.85%
2019-08-01 0 1.300 1.250 1.300 1.280 1.300 265,000 341,775 1.2897 25.41 24.43 25.41 25.01 25.41 13,560 25.205 0.78%
2019-07-31 0 1.290 1.260 1.290 1.250 1.350 450,000 588,575 1.3079 25.21 24.62 25.21 24.43 26.38 23,026 25.561 -3.01%
2019-07-30 0 1.330 1.250 1.330 1.300 1.370 232,500 309,625 1.3317 25.99 24.43 25.99 25.41 26.77 11,897 26.026 -0.75%
2019-07-29 0 1.340 1.310 1.340 1.330 1.400 187,500 259,000 1.3813 26.19 25.60 26.19 25.99 27.36 9,594 26.995 -2.90%
2019-07-26 0 1.380 1.320 1.380 1.340 1.400 217,500 301,850 1.3878 26.97 25.80 26.97 26.19 27.36 11,129 27.122 0.00%
2019-07-25 0 1.380 1.340 1.380 1.370 1.420 172,500 242,075 1.4033 26.97 26.19 26.97 26.77 27.75 8,827 27.425 0.73%
2019-07-24 0 1.370 1.320 1.370 1.350 1.410 292,500 408,825 1.3977 26.77 25.80 26.77 26.38 27.56 14,967 27.315 -1.44%
2019-07-23 0 1.390 1.350 1.390 1.400 1.450 360,000 513,925 1.4276 27.16 26.38 27.16 27.36 28.34 18,421 27.899 -0.71%
2019-07-22 0 1.400 1.350 1.400 1.330 1.450 540,000 763,400 1.4137 27.36 26.38 27.36 25.99 28.34 27,632 27.628 1.45%
2019-07-19 0 1.380 1.300 1.380 1.300 1.380 932,500 1,224,875 1.3135 26.97 25.41 26.97 25.41 26.97 47,716 25.670 3.76%
2019-07-18 0 1.330 1.280 1.330 1.280 1.340 915,000 1,204,800 1.3167 25.99 25.01 25.99 25.01 26.19 46,820 25.732 -1.48%
2019-07-17 0 1.350 1.310 1.350 1.300 1.390 612,500 816,975 1.3338 26.38 25.60 26.38 25.41 27.16 31,341 26.067 2.27%
2019-07-16 0 1.320 1.290 1.320 1.300 1.320 410,000 537,200 1.3102 25.80 25.21 25.80 25.41 25.80 20,980 25.606 0.76%
2019-07-15 0 1.310 1.270 1.330 1.260 1.350 757,500 995,500 1.3142 25.60 24.82 25.99 24.62 26.38 38,761 25.683 -0.76%
2019-07-12 0 1.320 1.300 1.320 1.290 1.390 732,500 963,925 1.3159 25.80 25.41 25.80 25.21 27.16 37,482 25.717 0.00%
2019-07-11 0 1.320 1.290 1.320 1.300 1.340 6,180,000 8,185,150 1.3245 25.80 25.21 25.80 25.41 26.19 316,228 25.884 1.54%
2019-07-10 0 1.300 1.280 1.300 1.290 1.340 550,000 714,475 1.2990 25.41 25.01 25.41 25.21 26.19 28,143 25.387 0.78%
2019-07-09 0 1.290 1.270 1.340 1.290 1.350 1,025,000 1,344,225 1.3114 25.21 24.82 26.19 25.21 26.38 52,449 25.629 -3.01%
2019-07-08 0 1.330 1.300 1.330 1.300 1.350 532,500 701,925 1.3182 25.99 25.41 25.99 25.41 26.38 27,248 25.761 0.00%
2019-07-05 0 1.330 1.290 1.330 1.300 1.350 1,570,000 2,071,950 1.3197 25.99 25.21 25.99 25.41 26.38 80,336 25.791 0.00%
2019-07-04 0 1.330 1.280 1.330 1.270 1.340 3,860,000 5,057,150 1.3101 25.99 25.01 25.99 24.82 26.19 197,515 25.604 0.00%
2019-07-03 0 1.330 1.280 1.330 1.300 1.340 582,500 772,125 1.3255 25.99 25.01 25.99 25.41 26.19 29,806 25.905 0.00%
2019-07-02 0 1.330 1.280 1.330 1.300 1.350 685,000 907,600 1.3250 25.99 25.01 25.99 25.41 26.38 35,051 25.894 0.76%
2019-06-28 0 1.320 1.260 1.320 1.230 1.330 2,102,500 2,682,800 1.2760 25.80 24.62 25.80 24.04 25.99 107,584 24.937 0.00%
2019-06-27 0 1.320 1.250 1.320 1.240 1.340 1,237,500 1,619,225 1.3085 25.80 24.43 25.80 24.23 26.19 63,322 25.571 -0.75%
2019-06-26 0 1.330 1.260 1.330 1.300 1.340 805,000 1,065,425 1.3235 25.99 24.62 25.99 25.41 26.19 41,192 25.865 1.53%
2019-06-25 0 1.310 1.250 1.310 1.290 1.330 652,500 853,800 1.3085 25.60 24.43 25.60 25.21 25.99 33,388 25.572 0.00%
2019-06-24 0 1.310 1.300 1.310 1.200 1.340 852,500 1,065,925 1.2504 25.60 25.41 25.60 23.45 26.19 43,622 24.435 4.80%
2019-06-21 0 1.250 1.230 1.250 1.250 1.310 205,000 260,725 1.2718 24.43 24.04 24.43 24.43 25.60 10,490 24.855 -3.85%
2019-06-20 0 1.300 1.220 1.300 1.230 1.300 137,500 177,525 1.2911 25.41 23.84 25.41 24.04 25.41 7,036 25.232 2.36%
2019-06-19 0 1.270 1.250 1.280 1.260 1.340 152,500 194,950 1.2784 24.82 24.43 25.01 24.62 26.19 7,803 24.983 -2.31%
2019-06-18 0 1.300 1.240 1.300 1.200 1.350 915,000 1,136,725 1.2423 25.41 24.23 25.41 23.45 26.38 46,820 24.279 0.78%
2019-06-17 0 1.290 1.230 1.290 1.200 1.300 365,000 452,450 1.2396 25.21 24.04 25.21 23.45 25.41 18,677 24.225 -1.53%
2019-06-14 0 1.310 1.180 1.340 1.170 1.340 780,000 957,325 1.2273 25.60 23.06 26.19 22.87 26.19 39,912 23.986 8.26%
2019-06-13 0 1.210 1.200 1.210 1.200 1.220 460,000 556,125 1.2090 23.65 23.45 23.65 23.45 23.84 23,538 23.627 0.00%
2019-06-12 0 1.210 1.180 1.210 1.170 1.240 175,000 209,200 1.1954 23.65 23.06 23.65 22.87 24.23 8,955 23.362 -0.82%
2019-06-11 0 1.220 1.190 1.220 1.180 1.240 150,000 181,625 1.2108 23.84 23.26 23.84 23.06 24.23 7,675 23.663 0.83%
2019-06-10 0 1.210 1.180 1.210 1.170 1.250 117,500 139,700 1.1889 23.65 23.06 23.65 22.87 24.43 6,012 23.235 -0.82%
2019-06-06 0 1.220 1.170 1.220 1.210 1.250 107,500 130,775 1.2165 23.84 22.87 23.84 23.65 24.43 5,501 23.774 0.83%
2019-06-05 0 1.210 1.170 1.210 1.210 1.230 22,500 27,375 1.2167 23.65 22.87 23.65 23.65 24.04 1,151 23.777 -0.82%
2019-06-04 0 1.220 1.180 1.220 1.170 1.250 172,500 206,175 1.1952 23.84 23.06 23.84 22.87 24.43 8,827 23.358 0.00%
2019-06-03 0 1.220 1.200 1.220 1.190 1.280 6,542,500 8,183,150 1.2508 23.84 23.45 23.84 23.26 25.01 334,777 24.444 0.00%
2019-05-31 0 1.220 1.190 1.220 1.190 1.240 8,087,500 9,690,675 1.1982 23.84 23.26 23.84 23.26 24.23 413,834 23.417 2.52%
2019-05-30 0 1.190 1.150 1.190 1.000 1.230 2,800,000 3,108,475 1.1102 23.26 22.47 23.26 19.54 24.04 143,275 21.696 -2.46%
2019-05-29 0 1.220 1.170 1.220 1.150 1.320 455,000 544,575 1.1969 23.84 22.87 23.84 22.47 25.80 23,282 23.390 -0.81%
2019-05-28 0 1.230 1.220 1.230 1.180 1.350 555,000 681,025 1.2271 24.04 23.84 24.04 23.06 26.38 28,399 23.980 -1.60%
2019-05-27 0 1.250 1.160 1.250 1.100 1.250 1,555,000 1,814,600 1.1669 24.43 22.67 24.43 21.50 24.43 79,569 22.805 4.17%
2019-05-24 0 1.200 1.130 1.200 1.130 1.210 1,287,500 1,495,500 1.1616 23.45 22.08 23.45 22.08 23.65 65,881 22.700 0.84%
2019-05-23 0 1.190 1.150 1.200 1.140 1.210 1,690,000 2,011,250 1.1901 23.26 22.47 23.45 22.28 23.65 86,477 23.258 0.85%
2019-05-22 0 1.180 1.140 1.200 1.140 1.230 487,500 567,675 1.1645 23.06 22.28 23.45 22.28 24.04 24,945 22.757 -1.67%
2019-05-21 0 1.200 1.160 1.200 1.150 1.230 595,000 700,500 1.1773 23.45 22.67 23.45 22.47 24.04 30,446 23.008 -1.64%
2019-05-20 0 1.220 1.160 1.220 1.130 1.230 742,500 893,375 1.2032 23.84 22.67 23.84 22.08 24.04 37,993 23.514 1.67%
2019-05-17 0 1.200 1.150 1.200 1.130 1.250 602,500 714,875 1.1865 23.45 22.47 23.45 22.08 24.43 30,830 23.188 -3.23%
2019-05-16 0 1.240 1.100 1.240 1.080 1.240 682,500 785,025 1.1502 24.23 21.50 24.23 21.11 24.23 34,923 22.479 5.98%
2019-05-15 0 1.170 1.080 1.170 1.090 1.250 942,500 1,093,725 1.1605 22.87 21.11 22.87 21.30 24.43 48,227 22.679 0.00%
2019-05-14 0 1.170 1.060 1.170 1.130 1.170 642,500 734,600 1.1433 22.87 20.72 22.87 22.08 22.87 32,876 22.344 0.86%
2019-05-10 0 1.160 1.100 1.160 1.140 1.190 650,000 749,675 1.1533 22.67 21.50 22.67 22.28 23.26 33,260 22.540 0.87%
2019-05-09 0 1.150 1.060 1.150 1.140 1.160 492,500 566,225 1.1497 22.47 20.72 22.47 22.28 22.67 25,201 22.468 -0.86%
2019-05-08 0 1.160 1.030 1.160 1.170 1.170 2,500 2,925 1.1700 22.67 20.13 22.67 22.87 22.87 128 22.865 0.00%
2019-05-07 0 1.160 1.100 1.160 1.160 1.190 27,500 32,275 1.1736 22.67 21.50 22.67 22.67 23.26 1,407 22.936 -2.52%
2019-05-06 0 1.190 1.150 1.190 1.050 1.190 400,000 449,450 1.1236 23.26 22.47 23.26 20.52 23.26 20,468 21.959 7.21%
2019-05-03 0 1.110 1.040 1.120 1.110 1.130 42,500 47,425 1.1159 21.69 20.32 21.89 21.69 22.08 2,175 21.808 -2.63%
2019-05-02 0 1.140 1.050 1.140 1.010 1.150 15,000 16,500 1.1000 22.28 20.52 22.28 19.74 22.47 768 21.497 0.88%
2019-04-30 0 1.130 1.060 1.130 1.070 1.130 92,500 103,575 1.1197 22.08 20.72 22.08 20.91 22.08 4,733 21.883 0.00%
2019-04-29 0 1.130 1.080 1.130 1.100 1.160 137,000 156,210 1.1402 22.08 21.11 22.08 21.50 22.67 7,010 22.283 -0.88%
2019-04-26 0 1.140 1.050 1.140 1.140 1.150 142,500 162,475 1.1402 22.28 20.52 22.28 22.28 22.47 7,292 22.282 -1.72%
2019-04-25 0 1.160 1.080 1.160 1.150 1.160 317,500 365,225 1.1503 22.67 21.11 22.67 22.47 22.67 16,246 22.480 -0.85%
2019-04-24 0 1.170 1.150 1.170 0.950 1.210 1,667,500 1,738,550 1.0426 22.87 22.47 22.87 18.57 23.65 85,325 20.376 4.46%
2019-04-23 0 1.120 1.060 1.160 1.120 1.160 92,500 105,400 1.1395 21.89 20.72 22.67 21.89 22.67 4,733 22.268 -3.45%
2019-04-18 0 1.160 1.080 1.160 1.120 1.160 75,000 84,500 1.1267 22.67 21.11 22.67 21.89 22.67 3,838 22.018 0.87%
2019-04-17 0 1.150 1.110 1.150 1.100 1.160 102,500 116,075 1.1324 22.47 21.69 22.47 21.50 22.67 5,245 22.131 0.00%
2019-04-16 0 1.150 1.060 1.150 1.110 1.160 70,000 78,525 1.1218 22.47 20.72 22.47 21.69 22.67 3,582 21.923 -0.86%
2019-04-15 0 1.160 1.070 1.160 1.140 1.210 95,000 110,200 1.1600 22.67 20.91 22.67 22.28 23.65 4,861 22.670 1.75%
2019-04-12 0 1.140 1.070 1.140 1.060 1.170 42,500 48,725 1.1465 22.28 20.91 22.28 20.72 22.87 2,175 22.405 -0.87%
2019-04-11 0 1.150 1.070 1.150 1.150 1.170 37,500 43,450 1.1587 22.47 20.91 22.47 22.47 22.87 1,919 22.644 -0.86%
2019-04-10 0 1.160 1.100 1.160 1.060 1.190 112,500 127,700 1.1351 22.67 21.50 22.67 20.72 23.26 5,757 22.183 -2.52%
2019-04-09 0 1.190 1.080 1.190 1.180 1.190 10,000 11,850 1.1850 23.26 21.11 23.26 23.06 23.26 512 23.158 0.00%
2019-04-08 0 1.190 1.080 1.190 1.200 1.240 47,500 57,825 1.2174 23.26 21.11 23.26 23.45 24.23 2,431 23.791 0.00%
2019-04-04 0 1.190 1.070 1.190 1.180 1.220 105,000 124,850 1.1890 23.26 20.91 23.26 23.06 23.84 5,373 23.237 1.71%
2019-04-03 0 1.170 1.100 1.170 1.150 1.200 197,500 229,475 1.1619 22.87 21.50 22.87 22.47 23.45 10,106 22.707 -2.50%
2019-04-02 0 1.200 1.090 1.200 1.170 1.240 425,000 502,925 1.1834 23.45 21.30 23.45 22.87 24.23 21,747 23.126 2.56%
2019-04-01 0 1.170 1.080 1.170 1.140 1.180 340,000 393,275 1.1567 22.87 21.11 22.87 22.28 23.06 17,398 22.605 2.63%
2019-03-29 0 1.140 1.110 1.140 1.140 1.170 47,500 54,300 1.1432 22.28 21.69 22.28 22.28 22.87 2,431 22.341 -4.20%
2019-03-28 0 1.190 1.150 1.190 1.150 1.260 230,000 277,425 1.2062 23.26 22.47 23.26 22.47 24.62 11,769 23.573 -5.56%
2019-03-27 0 1.260 1.100 1.260 1.150 1.280 757,500 904,575 1.1942 24.62 21.50 24.62 22.47 25.01 38,761 23.337 9.57%
2019-03-26 0 1.150 1.050 1.150 1.150 1.170 57,500 66,225 1.1517 22.47 20.52 22.47 22.47 22.87 2,942 22.508 -0.86%
2019-03-25 0 1.160 1.140 1.160 1.160 1.180 57,500 66,825 1.1622 22.67 22.28 22.67 22.67 23.06 2,942 22.712 0.00%
2019-03-22 0 1.160 1.070 1.160 1.070 1.170 147,500 167,100 1.1329 22.67 20.91 22.67 20.91 22.87 7,548 22.140 1.75%
2019-03-21 0 1.140 1.100 1.140 1.140 1.180 70,000 81,300 1.1614 22.28 21.50 22.28 22.28 23.06 3,582 22.698 -1.72%
2019-03-20 0 1.160 1.120 1.160 1.100 1.300 912,500 1,063,300 1.1653 22.67 21.89 22.67 21.50 25.41 46,692 22.773 2.65%
2019-03-19 0 1.130 1.100 1.130 1.100 1.150 267,500 299,200 1.1185 22.08 21.50 22.08 21.50 22.47 13,688 21.859 -2.59%
2019-03-18 0 1.160 1.110 1.160 1.100 1.170 1,362,500 1,553,650 1.1403 22.67 21.69 22.67 21.50 22.87 69,719 22.285 -1.69%
2019-03-15 0 1.180 1.080 1.180 1.110 1.180 242,500 276,725 1.1411 23.06 21.11 23.06 21.69 23.06 12,409 22.301 7.27%
2019-03-14 0 1.100 1.070 1.100 1.060 1.200 275,000 305,950 1.1125 21.50 20.91 21.50 20.72 23.45 14,072 21.742 -4.35%
2019-03-13 0 1.150 1.100 1.150 1.090 1.180 440,000 500,800 1.1382 22.47 21.50 22.47 21.30 23.06 22,515 22.243 3.60%
2019-03-12 0 1.110 1.070 1.110 1.070 1.300 607,500 696,925 1.1472 21.69 20.91 21.69 20.91 25.41 31,086 22.420 4.72%
2019-03-11 0 1.060 1.000 1.060 1.000 1.090 270,000 281,075 1.0410 20.72 19.54 20.72 19.54 21.30 13,816 20.344 4.95%
2019-03-08 0 1.010 0.970 1.010 0.980 1.090 350,000 361,925 1.0341 19.74 18.96 19.74 19.15 21.30 17,909 20.209 -1.94%
2019-03-07 0 1.030 0.930 1.030 0.920 1.030 560,000 546,000 0.9750 20.13 18.17 20.13 17.98 20.13 28,655 19.054 10.75%
2019-03-06 0 0.930 0.930 0.940 0.800 0.950 865,000 742,050 0.8579 18.17 18.17 18.37 15.63 18.57 44,262 16.765 16.25%
2019-03-05 0 0.800 0.750 0.800 0.750 0.800 12,500 9,750 0.7800 15.63 14.66 15.63 14.66 15.63 640 15.243 1.27%
2019-03-04 0 0.790 0.780 0.800 0.790 0.840 7,500 6,075 0.8100 15.44 15.24 15.63 15.44 16.42 384 15.830 -1.25%
2019-03-01 0 0.800 0.780 0.800 0.790 0.810 187,500 150,525 0.8028 15.63 15.24 15.63 15.44 15.83 9,594 15.689 -10.11%
2019-02-28 0 0.890 0.800 0.890 0.810 0.940 82,500 70,700 0.8570 17.39 15.63 17.39 15.83 18.37 4,221 16.748 4.71%
2019-02-27 0 0.850 0.800 0.850 0.780 0.850 72,500 58,100 0.8014 16.61 15.63 16.61 15.24 16.61 3,710 15.661 2.41%
2019-02-26 0 0.830 0.800 0.830 0.780 0.900 142,500 117,875 0.8272 16.22 15.63 16.22 15.24 17.59 7,292 16.166 -3.49%
2019-02-25 0 0.860 0.830 0.860 0.810 0.950 140,000 118,650 0.8475 16.81 16.22 16.81 15.83 18.57 7,164 16.563 -3.37%
2019-02-22 0 0.890 0.840 0.890 0.840 0.980 105,000 90,325 0.8602 17.39 16.42 17.39 16.42 19.15 5,373 16.812 2.30%
2019-02-21 0 0.870 0.800 0.870 0.890 0.890 2,500 2,225 0.8900 17.00 15.63 17.00 17.39 17.39 128 17.393 2.35%
2019-02-20 0 0.850 0.800 0.850 0.850 0.920 5,000 4,425 0.8850 16.61 15.63 16.61 16.61 17.98 256 17.295 0.00%
2019-02-19 0 0.850 0.820 0.850 0.850 0.920 22,500 19,300 0.8578 16.61 16.03 16.61 16.61 17.98 1,151 16.763 -4.49%
2019-02-18 0 0.890 0.810 0.890 0.850 0.930 12,500 10,950 0.8760 17.39 15.83 17.39 16.61 18.17 640 17.120 -1.11%
2019-02-15 0 0.900 0.810 0.900 0.900 0.900 2,500 2,250 0.9000 17.59 15.83 17.59 17.59 17.59 128 17.589 2.27%
2019-02-14 0 0.880 0.820 0.880 0.810 0.900 12,500 10,575 0.8460 17.20 16.03 17.20 15.83 17.59 640 16.533 -1.12%
2019-02-13 0 0.890 0.800 0.890 0.860 0.900 37,500 33,650 0.8973 17.39 15.63 17.39 16.81 17.59 1,919 17.536 -1.11%
2019-02-12 0 0.900 0.850 0.900 0.930 0.940 7,500 7,000 0.9333 17.59 16.61 17.59 18.17 18.37 384 18.240 0.00%
2019-02-11 0 0.900 0.850 0.900 0.940 0.940 2,500 2,350 0.9400 17.59 16.61 17.59 18.37 18.37 128 18.370 0.00%
2019-02-08 0 0.900 0.810 0.900 - - 0 0 - 17.59 15.83 17.59 - - 0 - 0.00%
2019-02-04 0 0.900 0.880 0.900 0.910 0.910 2,500 2,275 0.9100 17.59 17.20 17.59 17.78 17.78 128 17.784 2.27%
2019-02-01 0 0.880 0.870 0.880 0.840 0.910 132,500 114,250 0.8623 17.20 17.00 17.20 16.42 17.78 6,780 16.851 4.76%
2019-01-31 0 0.840 0.820 0.840 0.820 0.920 85,000 72,225 0.8497 16.42 16.03 16.42 16.03 17.98 4,349 16.606 0.00%
2019-01-30 0 0.840 0.810 0.840 0.800 0.950 372,500 308,275 0.8276 16.42 15.83 16.42 15.63 18.57 19,061 16.173 3.70%
2019-01-29 0 0.810 0.750 0.810 0.750 0.990 225,000 185,625 0.8250 15.83 14.66 15.83 14.66 19.35 11,513 16.123 8.00%
2019-01-28 0 0.750 0.730 0.750 0.690 0.750 195,000 139,975 0.7178 14.66 14.27 14.66 13.48 14.66 9,978 14.028 7.14%
2019-01-25 0 0.700 0.640 0.720 0.700 0.700 15,000 10,500 0.7000 13.68 12.51 14.07 13.68 13.68 768 13.680 0.00%
2019-01-24 0 0.700 0.670 0.700 0.650 0.710 82,500 58,325 0.7070 13.68 13.09 13.68 12.70 13.88 4,221 13.816 -1.41%
2019-01-23 0 0.710 0.680 0.710 0.720 0.740 5,000 3,650 0.7300 13.88 13.29 13.88 14.07 14.46 256 14.266 0.00%
2019-01-22 0 0.710 0.690 0.750 - - 0 0 - 13.88 13.48 14.66 - - 0 - 0.00%
2019-01-21 0 0.710 0.680 0.710 0.750 0.750 2,500 1,875 0.7500 13.88 13.29 13.88 14.66 14.66 128 14.657 1.43%
2019-01-18 0 0.700 0.680 0.710 0.670 0.710 150,000 102,750 0.6850 13.68 13.29 13.88 13.09 13.88 7,675 13.387 -6.67%
2019-01-17 0 0.750 0.700 0.750 0.650 0.760 720,000 500,200 0.6947 14.66 13.68 14.66 12.70 14.85 36,842 13.577 0.00%
2019-01-16 0 0.750 0.720 0.760 - - 0 0 - 14.66 14.07 14.85 - - 0 - 0.00%
2019-01-15 0 0.750 0.720 0.750 0.720 0.760 130,000 94,775 0.7290 14.66 14.07 14.66 14.07 14.85 6,652 14.247 1.35%
2019-01-14 0 0.740 0.720 0.740 - - 0 0 - 14.46 14.07 14.46 - - 0 - 0.00%
2019-01-11 0 0.740 0.720 0.740 0.700 0.780 1,692,500 1,297,500 0.7666 14.46 14.07 14.46 13.68 15.24 86,605 14.982 -6.33%
2019-01-10 0 0.790 0.720 0.790 0.740 0.810 12,500 9,700 0.7760 15.44 14.07 15.44 14.46 15.83 640 15.165 12.86%
2019-01-09 0 0.700 0.700 0.730 0.700 0.850 157,500 112,750 0.7159 13.68 13.68 14.27 13.68 16.61 8,059 13.990 -11.39%
2019-01-08 0 0.790 0.730 0.790 0.750 0.790 12,500 9,475 0.7580 15.44 14.27 15.44 14.66 15.44 640 14.813 -2.47%
2019-01-07 0 0.810 0.710 0.810 0.840 0.840 2,500 2,100 0.8400 15.83 13.88 15.83 16.42 16.42 128 16.416 6.58%
2019-01-04 0 0.760 0.720 0.760 - - 0 0 - 14.85 14.07 14.85 - - 0 - -2.56%
2019-01-03 0 0.780 0.730 0.780 0.780 0.780 12,500 9,750 0.7800 15.24 14.27 15.24 15.24 15.24 640 15.243 -1.27%
2019-01-02 0 0.790 0.740 0.790 - - 0 0 - 15.44 14.46 15.44 - - 0 - -1.25%
2018-12-31 0 0.800 0.730 0.800 0.790 0.840 7,500 6,075 0.8100 15.63 14.27 15.63 15.44 16.42 384 15.830 8.11%
2018-12-28 0 0.740 0.710 0.800 0.730 0.830 65,000 49,000 0.7538 14.46 13.88 15.63 14.27 16.22 3,326 14.732 -8.64%
2018-12-27 0 0.810 0.690 0.810 - - 0 0 - 15.83 13.48 15.83 - - 0 - -1.22%
2018-12-24 0 0.820 0.630 0.820 - - 0 0 - 16.03 12.31 16.03 - - 0 - 0.00%
2018-12-21 0 0.820 0.740 0.820 0.830 0.830 2,500 2,075 0.8300 16.03 14.46 16.03 16.22 16.22 128 16.221 5.13%
2018-12-20 0 0.780 0.750 0.780 0.770 0.780 17,500 13,575 0.7757 15.24 14.66 15.24 15.05 15.24 895 15.160 -2.50%
2018-12-19 0 0.800 0.750 0.800 0.750 0.840 7,500 5,975 0.7967 15.63 14.66 15.63 14.66 16.42 384 15.569 8.11%
2018-12-18 0 0.740 0.720 0.740 0.740 0.760 107,500 80,900 0.7526 14.46 14.07 14.46 14.46 14.85 5,501 14.707 -7.50%
2018-12-17 0 0.800 0.750 0.800 0.750 0.840 12,500 9,600 0.7680 15.63 14.66 15.63 14.66 16.42 640 15.009 0.00%
2018-12-14 0 0.800 0.760 0.830 - - 0 0 - 15.63 14.85 16.22 - - 0 - 0.00%
2018-12-13 0 0.800 0.750 0.800 0.800 0.840 5,000 4,100 0.8200 15.63 14.66 15.63 15.63 16.42 256 16.025 1.27%
2018-12-12 0 0.790 0.730 0.790 0.800 0.800 2,500 2,000 0.8000 15.44 14.27 15.44 15.63 15.63 128 15.634 1.28%
2018-12-11 0 0.780 0.720 0.780 0.800 0.800 2,500 2,000 0.8000 15.24 14.07 15.24 15.63 15.63 128 15.634 1.30%
2018-12-10 0 0.770 0.730 0.770 0.720 0.790 15,000 11,175 0.7450 15.05 14.27 15.05 14.07 15.44 768 14.559 6.94%
2018-12-07 0 0.720 0.730 0.760 0.700 0.700 12,500 8,750 0.7000 14.07 14.27 14.85 13.68 13.68 640 13.680 -8.86%
2018-12-06 0 0.790 0.720 0.790 - - 0 0 - 15.44 14.07 15.44 - - 0 - -1.25%
2018-12-05 0 0.800 0.750 0.800 0.830 0.830 2,500 2,075 0.8300 15.63 14.66 15.63 16.22 16.22 128 16.221 1.27%
2018-12-04 0 0.790 0.710 0.790 - - 0 0 - 15.44 13.88 15.44 - - 0 - -1.25%
2018-12-03 0 0.800 0.680 0.800 - - 0 0 - 15.63 13.29 15.63 - - 0 - -3.61%
2018-11-30 0 0.830 0.750 0.830 - - 0 0 - 16.22 14.66 16.22 - - 0 - 0.00%
2018-11-29 0 0.830 0.770 0.830 - - 0 0 - 16.22 15.05 16.22 - - 0 - 0.00%
2018-11-28 0 0.830 0.760 0.830 0.760 0.850 15,000 11,625 0.7750 16.22 14.85 16.22 14.85 16.61 768 15.146 3.75%
2018-11-27 0 0.800 0.750 0.810 - - 0 0 - 15.63 14.66 15.83 - - 0 - 0.00%
2018-11-26 0 0.800 0.750 0.820 0.800 0.800 2,500 2,000 0.8000 15.63 14.66 16.03 15.63 15.63 128 15.634 2.56%
2018-11-23 0 0.780 0.750 0.780 0.750 0.840 177,500 133,850 0.7541 15.24 14.66 15.24 14.66 16.42 9,083 14.737 4.00%
2018-11-22 0 0.750 0.750 0.790 0.750 0.800 142,500 107,275 0.7528 14.66 14.66 15.44 14.66 15.63 7,292 14.712 -6.25%
2018-11-21 0 0.800 0.760 0.800 0.710 0.850 20,000 15,375 0.7688 15.63 14.85 15.63 13.88 16.61 1,023 15.024 -1.23%
2018-11-20 0 0.810 0.710 0.920 - - 0 0 - 15.83 13.88 17.98 - - 0 - 0.00%
2018-11-19 0 0.810 0.720 0.810 - - 0 0 - 15.83 14.07 15.83 - - 0 - -1.22%
2018-11-16 0 0.820 0.740 0.880 - - 0 0 - 16.03 14.46 17.20 - - 0 - 0.00%
2018-11-15 0 0.820 0.780 0.850 - - 0 0 - 16.03 15.24 16.61 - - 0 - 0.00%
2018-11-14 0 0.820 0.680 0.820 - - 0 0 - 16.03 13.29 16.03 - - 0 - 0.00%
2018-11-13 0 0.820 0.710 0.820 - - 0 0 - 16.03 13.88 16.03 - - 0 - 0.00%
2018-11-12 0 0.820 0.720 0.840 - - 0 0 - 16.03 14.07 16.42 - - 0 - 0.00%
2018-11-09 0 0.820 0.780 0.820 0.780 0.880 182,500 148,150 0.8118 16.03 15.24 16.03 15.24 17.20 9,338 15.865 5.13%
2018-11-08 0 0.780 0.720 0.780 0.780 0.800 62,500 49,000 0.7840 15.24 14.07 15.24 15.24 15.63 3,198 15.322 0.00%
2018-11-07 0 0.780 0.740 0.780 0.760 0.800 95,000 73,350 0.7721 15.24 14.46 15.24 14.85 15.63 4,861 15.089 -2.50%
2018-11-06 0 0.800 0.790 0.800 0.800 0.800 5,000 4,000 0.8000 15.63 15.44 15.63 15.63 15.63 256 15.634 -3.61%
2018-11-05 0 0.830 0.820 0.830 - - 0 0 - 16.22 16.03 16.22 - - 0 - -1.19%
2018-11-02 0 0.840 0.810 0.840 - - 0 0 - 16.42 15.83 16.42 - - 0 - -1.18%
2018-11-01 0 0.850 0.800 0.850 0.850 0.860 15,000 12,875 0.8583 16.61 15.63 16.61 16.61 16.81 768 16.774 -2.30%
2018-10-31 0 0.870 0.840 0.860 - - 0 0 - 17.00 16.42 16.81 - - 0 - 0.00%
2018-10-30 0 0.870 0.800 0.870 0.830 0.870 32,500 28,075 0.8638 17.00 15.63 17.00 16.22 17.00 1,663 16.882 17.57%
2018-10-29 0 0.740 0.740 0.870 0.630 0.630 5,000 3,150 0.6300 14.46 14.46 17.00 12.31 12.31 256 12.312 -16.85%
2018-10-26 0 0.890 0.740 0.890 0.920 0.920 2,500 2,300 0.9200 17.39 14.46 17.39 17.98 17.98 128 17.979 2.30%
2018-10-25 0 0.870 0.680 0.870 0.790 0.890 55,000 44,475 0.8086 17.00 13.29 17.00 15.44 17.39 2,814 15.803 10.13%
2018-10-24 0 0.790 0.720 0.790 0.800 0.800 2,500 2,000 0.8000 15.44 14.07 15.44 15.63 15.63 128 15.634 -1.25%
2018-10-23 0 0.800 0.780 0.820 0.710 0.800 70,000 52,075 0.7439 15.63 15.24 16.03 13.88 15.63 3,582 14.538 -11.11%
2018-10-22 0 0.900 0.850 0.900 0.900 0.900 2,500 2,250 0.9000 17.59 16.61 17.59 17.59 17.59 128 17.589 0.00%
2018-10-19 0 0.900 0.800 0.900 - - 0 0 - 17.59 15.63 17.59 - - 0 - 0.00%
2018-10-18 0 0.900 0.900 0.940 - - 192,500 173,250 0.9000 17.59 17.59 18.37 - - 9,850 17.589 0.00%
2018-10-16 0 0.900 0.810 0.900 - - 0 0 - 17.59 15.83 17.59 - - 0 - 0.00%
2018-10-15 0 0.900 0.900 0.950 - - 97,500 87,750 0.9000 17.59 17.59 18.57 - - 4,989 17.589 1.12%
2018-10-12 0 0.890 0.870 0.890 0.900 0.900 102,500 92,250 0.9000 17.39 17.00 17.39 17.59 17.59 5,245 17.589 2.30%
2018-10-11 0 0.870 0.610 0.870 0.870 0.870 200,000 173,425 0.8671 17.00 11.92 17.00 17.00 17.00 10,234 16.946 0.00%
2018-10-10 0 0.870 0.870 0.940 0.870 0.880 297,500 260,825 0.8767 17.00 17.00 18.37 17.00 17.20 15,223 17.134 4.82%
2018-10-09 0 0.830 0.610 0.830 - - 0 0 - 16.22 11.92 16.22 - - 0 - -1.19%
2018-10-08 0 0.840 0.670 0.850 - - 0 0 - 16.42 13.09 16.61 - - 0 - 0.00%
2018-10-05 0 0.840 0.780 0.840 0.850 0.850 12,500 10,625 0.8500 16.42 15.24 16.42 16.61 16.61 640 16.611 -3.45%
2018-10-04 0 0.870 0.750 0.870 - - 0 0 - 17.00 14.66 17.00 - - 0 - -2.25%
2018-10-03 0 0.890 0.800 0.940 - - 0 0 - 17.39 15.63 18.37 - - 0 - 0.00%
2018-10-02 0 0.890 0.800 0.900 - - 0 0 - 17.39 15.63 17.59 - - 0 - 0.00%
2018-09-28 0 0.890 0.890 0.920 0.890 0.900 300,000 269,000 0.8967 17.39 17.39 17.98 17.39 17.59 15,351 17.523 -5.32%
2018-09-27 0 0.940 0.850 0.940 0.810 0.980 722,500 609,025 0.8429 18.37 16.61 18.37 15.83 19.15 36,970 16.473 14.63%
2018-09-26 0 0.820 0.720 0.820 - - 0 0 - 16.03 14.07 16.03 - - 0 - 0.00%
2018-09-24 0 0.820 0.650 0.820 - - 0 0 - 16.03 12.70 16.03 - - 0 - 0.00%
2018-09-21 0 0.820 0.650 0.900 - - 0 0 - 16.03 12.70 17.59 - - 0 - 0.00%
2018-09-20 0 0.820 0.650 0.890 - - 0 0 - 16.03 12.70 17.39 - - 0 - 0.00%
2018-09-19 0 0.820 0.660 0.890 - - 0 0 - 16.03 12.90 17.39 - - 0 - 0.00%
2018-09-18 0 0.820 0.720 0.820 0.820 0.820 2,500 2,050 0.8200 16.03 14.07 16.03 16.03 16.03 128 16.025 0.00%
2018-09-17 0 0.820 0.710 0.880 - - 0 0 - 16.03 13.88 17.20 - - 0 - 0.00%
2018-09-14 0 0.820 0.760 0.820 - - 20,000 15,800 0.7900 16.03 14.85 16.03 - - 1,023 15.439 0.00%
2018-09-13 0 0.820 0.720 0.820 - - 0 0 - 16.03 14.07 16.03 - - 0 - 0.00%
2018-09-12 0 0.820 0.740 0.820 - - 0 0 - 16.03 14.46 16.03 - - 0 - 0.00%
2018-09-11 0 0.820 0.820 0.880 0.800 0.810 20,000 16,050 0.8025 16.03 16.03 17.20 15.63 15.83 1,023 15.683 2.50%
2018-09-10 0 0.800 0.750 0.800 - - 0 0 - 15.63 14.66 15.63 - - 0 - 0.00%
2018-09-07 0 0.800 0.710 0.800 0.800 0.800 42,500 34,000 0.8000 15.63 13.88 15.63 15.63 15.63 2,175 15.634 0.00%
2018-09-06 0 0.800 0.800 0.860 0.800 0.800 15,000 12,000 0.8000 15.63 15.63 16.81 15.63 15.63 768 15.634 0.00%
2018-09-05 0 0.800 0.780 0.840 0.800 0.840 190,000 153,325 0.8070 15.63 15.24 16.42 15.63 16.42 9,722 15.771 -4.76%
2018-09-04 0 0.840 0.810 0.840 - - 0 0 - 16.42 15.83 16.42 - - 0 - -5.62%
2018-09-03 0 0.890 0.810 0.900 0.890 0.890 40,000 35,600 0.8900 17.39 15.83 17.59 17.39 17.39 2,047 17.393 -1.11%
2018-08-31 0 0.900 0.830 0.900 0.970 1.010 215,000 207,850 0.9667 17.59 16.22 17.59 18.96 19.74 11,001 18.893 5.88%
2018-08-30 0 0.850 0.850 0.950 0.840 0.850 17,500 14,850 0.8486 16.61 16.61 18.57 16.42 16.61 895 16.584 -3.41%
2018-08-29 0 0.880 0.880 1.000 - - 0 0 - 17.20 17.20 19.54 - - 0 - 0.00%
2018-08-28 0 0.880 0.880 0.910 0.860 0.980 22,500 20,050 0.8911 17.20 17.20 17.78 16.81 19.15 1,151 17.415 0.00%
2018-08-27 0 0.880 0.880 1.000 0.870 1.050 5,000 4,800 0.9600 17.20 17.20 19.54 17.00 20.52 256 18.761 -5.38%
2018-08-24 0 0.930 0.860 0.950 0.930 0.930 5,000 4,650 0.9300 18.17 16.81 18.57 18.17 18.17 256 18.175 0.00%
2018-08-23 0 0.930 0.890 0.930 0.880 0.930 135,000 121,200 0.8978 18.17 17.39 18.17 17.20 18.17 6,908 17.545 -3.12%
2018-08-22 0 0.960 0.900 0.960 0.990 0.990 2,500 2,475 0.9900 18.76 17.59 18.76 19.35 19.35 128 19.347 6.67%
2018-08-21 0 0.900 0.900 0.960 0.900 0.910 92,500 83,350 0.9011 17.59 17.59 18.76 17.59 17.78 4,733 17.610 -6.25%
2018-08-20 0 0.960 0.880 0.960 - - 0 0 - 18.76 17.20 18.76 - - 0 - -1.03%
2018-08-17 0 0.970 0.870 0.970 0.860 1.000 42,500 37,825 0.8900 18.96 17.00 18.96 16.81 19.54 2,175 17.393 0.00%
2018-08-16 0 0.970 0.900 0.970 0.970 0.970 10,000 9,700 0.9700 18.96 17.59 18.96 18.96 18.96 512 18.957 0.00%
2018-08-15 0 0.970 0.900 0.970 0.970 0.970 30,000 29,100 0.9700 18.96 17.59 18.96 18.96 18.96 1,535 18.957 0.00%
2018-08-14 0 0.970 0.940 0.980 0.940 1.100 135,000 131,975 0.9776 18.96 18.37 19.15 18.37 21.50 6,908 19.105 -1.02%
2018-08-13 0 0.980 0.960 1.000 0.980 1.000 242,500 238,400 0.9831 19.15 18.76 19.54 19.15 19.54 12,409 19.212 -1.01%
2018-08-10 0 0.990 0.990 1.050 0.990 0.990 2,500 2,475 0.9900 19.35 19.35 20.52 19.35 19.35 128 19.347 0.00%
2018-08-09 0 0.990 0.990 1.010 0.990 0.990 5,000 4,950 0.9900 19.35 19.35 19.74 19.35 19.35 256 19.347 -1.98%
2018-08-08 0 1.010 1.000 1.030 1.010 1.010 2,500 2,525 1.0100 19.74 19.54 20.13 19.74 19.74 128 19.738 0.00%
2018-08-07 0 1.010 0.990 1.050 0.990 1.060 120,000 119,100 0.9925 19.74 19.35 20.52 19.35 20.72 6,140 19.396 2.02%
2018-08-06 0 0.990 0.940 0.990 0.970 1.020 27,500 27,600 1.0036 19.35 18.37 19.35 18.96 19.93 1,407 19.614 -1.00%
2018-08-03 0 1.000 0.980 1.060 1.000 1.000 15,000 15,000 1.0000 19.54 19.15 20.72 19.54 19.54 768 19.543 -8.26%
2018-08-02 0 1.090 0.970 1.090 1.100 1.100 10,000 11,000 1.1000 21.30 18.96 21.30 21.50 21.50 512 21.497 2.83%
2018-08-01 0 1.060 1.010 1.060 1.060 1.060 40,000 42,400 1.0600 20.72 19.74 20.72 20.72 20.72 2,047 20.715 0.95%
2018-07-31 0 1.050 0.950 1.050 - - 0 0 - 20.52 18.57 20.52 - - 0 - 0.00%
2018-07-30 0 1.050 1.000 1.060 1.000 1.060 27,500 27,825 1.0118 20.52 19.54 20.72 19.54 20.72 1,407 19.774 -4.55%
2018-07-27 0 1.100 1.000 1.100 - - 0 0 - 21.50 19.54 21.50 - - 0 - 0.00%
2018-07-26 0 1.100 1.090 1.100 - - 0 0 - 21.50 21.30 21.50 - - 0 - 0.00%
2018-07-25 0 1.100 1.000 1.100 1.120 1.120 2,500 2,800 1.1200 21.50 19.54 21.50 21.89 21.89 128 21.888 6.80%
2018-07-24 0 1.030 1.020 1.100 1.010 1.030 17,500 17,875 1.0214 20.13 19.93 21.50 19.74 20.13 895 19.962 0.98%
2018-07-23 0 1.020 1.000 1.090 1.020 1.150 37,500 38,975 1.0393 19.93 19.54 21.30 19.93 22.47 1,919 20.312 0.00%
2018-07-20 0 1.020 1.000 1.050 1.000 1.040 52,500 53,475 1.0186 19.93 19.54 20.52 19.54 20.32 2,686 19.906 -5.56%
2018-07-19 0 1.080 1.020 1.080 - - 0 0 - 21.11 19.93 21.11 - - 0 - 0.00%
2018-07-18 0 1.080 1.020 1.100 - - 0 0 - 21.11 19.93 21.50 - - 0 - 0.00%
2018-07-17 0 1.080 1.020 1.140 - - 0 0 - 21.11 19.93 22.28 - - 0 - 0.00%
2018-07-16 0 1.080 1.040 1.100 - - 0 0 - 21.11 20.32 21.50 - - 0 - 0.00%
2018-07-13 0 1.080 1.020 1.080 1.070 1.080 5,000 5,375 1.0750 21.11 19.93 21.11 20.91 21.11 256 21.009 -1.82%
2018-07-12 0 1.100 1.030 1.110 1.020 1.110 117,500 128,875 1.0968 21.50 20.13 21.69 19.93 21.69 6,012 21.435 1.85%
2018-07-11 0 1.080 1.070 1.080 1.070 1.100 192,500 207,000 1.0753 21.11 20.91 21.11 20.91 21.50 9,850 21.015 0.93%
2018-07-10 0 1.070 1.030 1.070 1.020 1.120 657,500 689,275 1.0483 20.91 20.13 20.91 19.93 21.89 33,644 20.487 -4.46%
2018-07-09 0 1.120 1.080 1.120 1.060 1.150 35,000 37,500 1.0714 21.89 21.11 21.89 20.72 22.47 1,791 20.939 0.00%
2018-07-06 0 1.120 1.030 1.120 1.020 1.120 50,000 54,300 1.0860 21.89 20.13 21.89 19.93 21.89 2,558 21.224 1.82%
2018-07-05 0 1.100 1.020 1.100 - - 0 0 - 21.50 19.93 21.50 - - 0 - -0.90%
2018-07-04 0 1.110 1.020 1.110 1.120 1.120 7,500 8,400 1.1200 21.69 19.93 21.69 21.89 21.89 384 21.888 4.72%
2018-07-03 0 1.060 0.980 1.060 - - 0 0 - 20.72 19.15 20.72 - - 0 - 0.00%
2018-06-29 0 1.060 1.020 1.070 1.000 1.140 85,000 86,225 1.0144 20.72 19.93 20.91 19.54 22.28 4,349 19.825 7.07%
2018-06-28 0 0.990 0.990 1.000 0.910 1.000 445,000 423,700 0.9521 19.35 19.35 19.54 17.78 19.54 22,770 18.607 1.02%
2018-06-27 0 0.980 0.950 0.980 0.980 1.070 180,000 175,575 0.9754 19.15 18.57 19.15 19.15 20.91 9,211 19.062 -5.77%
2018-06-26 0 1.040 1.040 1.050 1.020 1.050 610,000 632,050 1.0361 20.32 20.32 20.52 19.93 20.52 31,213 20.249 -2.80%
2018-06-25 0 1.070 1.030 1.070 1.030 1.160 327,500 352,975 1.0778 20.91 20.13 20.91 20.13 22.67 16,758 21.063 -6.96%
2018-06-22 0 1.150 1.130 1.150 1.110 1.150 55,000 61,800 1.1236 22.47 22.08 22.47 21.69 22.47 2,814 21.959 -1.71%
2018-06-21 0 1.170 1.120 1.170 1.110 1.180 55,000 62,975 1.1450 22.87 21.89 22.87 21.69 23.06 2,814 22.377 0.86%
2018-06-20 0 1.160 1.110 1.160 1.110 1.180 15,000 17,325 1.1550 22.67 21.69 22.67 21.69 23.06 768 22.572 0.00%
2018-06-19 0 1.160 1.110 1.160 1.110 1.180 165,000 190,600 1.1552 22.67 21.69 22.67 21.69 23.06 8,443 22.575 0.87%
2018-06-15 0 1.150 1.150 1.170 1.150 1.170 32,500 37,875 1.1654 22.47 22.47 22.87 22.47 22.87 1,663 22.775 -4.17%
2018-06-14 0 1.200 1.160 1.200 1.160 1.210 32,500 38,700 1.1908 23.45 22.67 23.45 22.67 23.65 1,663 23.271 1.69%
2018-06-13 0 1.180 1.100 1.140 1.200 1.200 22,500 27,000 1.2000 23.06 21.50 22.28 23.45 23.45 1,151 23.451 -1.67%
2018-06-12 0 1.200 1.170 1.200 - - 0 0 - 23.45 22.87 23.45 - - 0 - -0.83%
2018-06-11 0 1.210 1.170 1.210 1.160 1.210 52,500 62,125 1.1833 23.65 22.87 23.65 22.67 23.65 2,686 23.126 0.00%
2018-06-08 0 1.210 1.180 1.210 1.170 1.270 327,500 389,875 1.1905 23.65 23.06 23.65 22.87 24.82 16,758 23.265 0.00%
2018-06-07 0 1.210 1.150 1.210 1.220 1.220 2,500 3,050 1.2200 23.65 22.47 23.65 23.84 23.84 128 23.842 1.68%
2018-06-06 0 1.190 1.190 1.200 1.180 1.180 275,000 325,125 1.1823 23.26 23.26 23.45 23.06 23.06 14,072 23.105 -1.65%
2018-06-05 0 1.210 1.200 1.210 1.170 1.210 460,000 551,450 1.1988 23.65 23.45 23.65 22.87 23.65 23,538 23.428 3.42%
2018-06-04 0 1.170 1.120 1.170 1.170 1.170 10,000 11,700 1.1700 22.87 21.89 22.87 22.87 22.87 512 22.865 0.00%
2018-06-01 0 1.170 1.110 1.170 - - 0 0 - 22.87 21.69 22.87 - - 0 - -0.85%
2018-05-31 0 1.180 1.110 1.180 - - 0 0 - 23.06 21.69 23.06 - - 0 - 0.00%
2018-05-30 0 1.180 1.150 1.200 - - 0 0 - 23.06 22.47 23.45 - - 0 - 0.00%
2018-05-29 0 1.180 1.180 1.200 1.110 1.200 437,500 514,925 1.1770 23.06 23.06 23.45 21.69 23.45 22,387 23.001 1.72%
2018-05-28 0 1.160 1.160 1.190 1.130 1.190 417,500 484,725 1.1610 22.67 22.67 23.26 22.08 23.26 21,363 22.690 2.65%
2018-05-25 0 1.130 1.130 1.140 1.080 1.190 687,500 780,400 1.1351 22.08 22.08 22.28 21.11 23.26 35,179 22.184 -5.83%
2018-05-24 0 1.200 1.180 1.200 1.200 1.230 90,000 109,225 1.2136 23.45 23.06 23.45 23.45 24.04 4,605 23.717 -0.83%
2018-05-23 0 1.210 1.190 1.220 1.180 1.210 262,500 316,425 1.2054 23.65 23.26 23.84 23.06 23.65 13,432 23.558 0.00%
2018-05-21 0 1.210 1.200 1.230 1.210 1.210 100,000 121,000 1.2100 23.65 23.45 24.04 23.65 23.65 5,117 23.647 -1.63%
2018-05-18 0 1.230 1.210 1.240 1.220 1.230 132,500 162,150 1.2238 24.04 23.65 24.23 23.84 24.04 6,780 23.916 -0.81%
2018-05-17 0 1.240 1.240 1.250 1.210 1.240 202,500 247,025 1.2199 24.23 24.23 24.43 23.65 24.23 10,362 23.840 0.00%
2018-05-16 0 1.240 1.240 1.250 1.230 1.250 147,500 182,350 1.2363 24.23 24.23 24.43 24.04 24.43 7,548 24.160 -1.59%
2018-05-15 0 1.260 1.240 1.260 1.250 1.280 80,000 101,050 1.2631 24.62 24.23 24.62 24.43 25.01 4,094 24.685 1.61%
2018-05-14 0 1.240 1.240 1.250 1.240 1.250 97,500 121,400 1.2451 24.23 24.23 24.43 24.23 24.43 4,989 24.333 -0.80%
2018-05-11 0 1.250 1.230 1.250 1.250 1.290 340,000 428,300 1.2597 24.43 24.04 24.43 24.43 25.21 17,398 24.618 1.63%
2018-05-10 0 1.230 1.230 1.260 1.200 1.270 565,000 690,625 1.2223 24.04 24.04 24.62 23.45 24.82 28,911 23.888 -2.38%
2018-05-09 0 1.260 1.250 1.260 1.250 1.280 65,000 81,925 1.2604 24.62 24.43 24.62 24.43 25.01 3,326 24.632 2.44%
2018-05-08 0 1.230 1.230 1.240 1.230 1.240 195,000 241,650 1.2392 24.04 24.04 24.23 24.04 24.23 9,978 24.218 -0.81%
2018-05-07 0 1.240 1.240 1.250 1.240 1.250 405,000 505,725 1.2487 24.23 24.23 24.43 24.23 24.43 20,724 24.403 0.00%
2018-05-04 0 1.240 1.230 1.250 1.200 1.260 922,500 1,140,050 1.2358 24.23 24.04 24.43 23.45 24.62 47,204 24.152 0.00%
2018-05-03 0 1.240 1.240 1.260 1.230 1.250 305,000 379,550 1.2444 24.23 24.23 24.62 24.04 24.43 15,607 24.320 -0.80%
2018-05-02 0 1.250 1.240 1.250 1.210 1.270 472,500 589,150 1.2469 24.43 24.23 24.43 23.65 24.82 24,178 24.368 0.81%
2018-04-30 0 1.240 1.240 1.250 1.210 1.300 240,000 298,100 1.2421 24.23 24.23 24.43 23.65 25.41 12,281 24.274 -1.59%
2018-04-27 0 1.260 1.240 1.260 1.260 1.310 615,000 794,650 1.2921 24.62 24.23 24.62 24.62 25.60 31,469 25.252 0.80%
2018-04-26 0 1.250 1.230 1.250 1.230 1.280 125,000 156,400 1.2512 24.43 24.04 24.43 24.04 25.01 6,396 24.452 0.81%
2018-04-25 0 1.240 1.230 1.240 1.200 1.270 425,000 525,600 1.2367 24.23 24.04 24.23 23.45 24.82 21,747 24.169 -2.36%
2018-04-24 0 1.270 1.240 1.270 1.240 1.320 360,000 457,350 1.2704 24.82 24.23 24.82 24.23 25.80 18,421 24.828 2.42%
2018-04-23 0 1.240 1.210 1.240 1.210 1.290 332,500 409,200 1.2307 24.23 23.65 24.23 23.65 25.21 17,014 24.051 -0.80%
2018-04-20 0 1.250 1.230 1.250 1.220 1.290 160,000 196,275 1.2267 24.43 24.04 24.43 23.84 25.21 8,187 23.974 0.00%
2018-04-19 0 1.250 1.240 1.280 1.220 1.300 260,000 326,425 1.2555 24.43 24.23 25.01 23.84 25.41 13,304 24.536 2.46%
2018-04-18 0 1.220 1.200 1.230 1.200 1.330 1,770,000 2,206,575 1.2467 23.84 23.45 24.04 23.45 25.99 90,570 24.363 -4.69%
2018-04-17 0 1.280 1.260 1.280 1.250 1.330 402,500 509,150 1.2650 25.01 24.62 25.01 24.43 25.99 20,596 24.721 0.00%
2018-04-16 0 1.280 1.260 1.280 1.240 1.360 1,282,500 1,625,225 1.2672 25.01 24.62 25.01 24.23 26.58 65,625 24.765 -5.88%
2018-04-13 0 1.360 1.340 1.360 1.260 1.400 780,000 1,031,200 1.3221 26.58 26.19 26.58 24.62 27.36 39,912 25.837 -0.73%
2018-04-12 0 1.370 1.350 1.370 1.350 1.420 162,500 222,125 1.3669 26.77 26.38 26.77 26.38 27.75 8,315 26.714 -2.84%
2018-04-11 0 1.410 1.380 1.410 1.340 1.410 480,000 659,225 1.3734 27.56 26.97 27.56 26.19 27.56 24,561 26.840 0.71%
2018-04-10 0 1.400 1.380 1.400 1.330 1.410 455,000 633,500 1.3923 27.36 26.97 27.36 25.99 27.56 23,282 27.210 0.00%
2018-04-09 0 1.400 1.400 1.410 1.350 1.410 305,000 422,925 1.3866 27.36 27.36 27.56 26.38 27.56 15,607 27.099 -1.41%
2018-04-06 0 1.420 1.400 1.420 1.370 1.450 1,260,000 1,777,650 1.4108 27.75 27.36 27.75 26.77 28.34 64,474 27.572 2.90%
2018-04-04 0 1.380 1.350 1.380 1.230 1.390 2,187,500 2,879,100 1.3162 26.97 26.38 26.97 24.04 27.16 111,933 25.722 0.73%
2018-04-03 0 1.370 1.350 1.370 1.360 1.430 1,475,000 2,050,150 1.3899 26.77 26.38 26.77 26.58 27.95 75,475 27.163 -1.44%
2018-03-29 0 1.390 1.370 1.390 1.350 1.440 1,192,500 1,647,100 1.3812 27.16 26.77 27.16 26.38 28.14 61,020 26.993 -1.42%
2018-03-28 0 1.410 1.390 1.410 1.390 1.480 1,592,500 2,238,925 1.4059 27.56 27.16 27.56 27.16 28.92 81,488 27.476 -2.08%
2018-03-27 0 1.440 1.420 1.440 1.400 1.490 1,127,500 1,616,625 1.4338 28.14 27.75 28.14 27.36 29.12 57,694 28.021 -0.69%
2018-03-26 0 1.450 1.430 1.450 1.400 1.490 972,500 1,390,650 1.4300 28.34 27.95 28.34 27.36 29.12 49,762 27.946 0.69%
2018-03-23 0 1.440 1.420 1.440 1.400 1.470 1,815,000 2,576,650 1.4196 28.14 27.75 28.14 27.36 28.73 92,873 27.744 -3.36%
2018-03-22 0 1.490 1.470 1.490 1.410 1.540 1,722,500 2,531,425 1.4696 29.12 28.73 29.12 27.56 30.10 88,140 28.721 2.76%
2018-03-21 0 1.450 1.410 1.450 1.390 1.550 1,805,000 2,611,300 1.4467 28.34 27.56 28.34 27.16 30.29 92,361 28.273 0.00%
2018-03-20 0 1.450 1.430 1.450 1.380 1.510 2,917,500 4,147,050 1.4214 28.34 27.95 28.34 26.97 29.51 149,287 27.779 -2.68%
2018-03-19 0 1.490 1.470 1.490 1.440 1.570 2,272,500 3,404,300 1.4980 29.12 28.73 29.12 28.14 30.68 116,283 29.276 -1.97%
2018-03-16 0 1.520 1.510 1.520 1.500 1.650 7,310,000 11,370,800 1.5555 29.71 29.51 29.71 29.31 32.25 374,050 30.399 -5.00%
2018-03-15 0 1.600 1.570 1.600 1.550 1.640 3,265,000 5,197,875 1.5920 31.27 30.68 31.27 30.29 32.05 167,069 31.112 1.27%
2018-03-14 0 1.580 1.560 1.580 1.550 1.640 3,157,500 5,026,475 1.5919 30.88 30.49 30.88 30.29 32.05 161,568 31.111 -1.25%
2018-03-13 0 1.600 1.580 1.590 1.480 1.640 5,012,500 7,842,775 1.5646 31.27 30.88 31.07 28.92 32.05 256,488 30.578 6.67%
2018-03-12 0 1.500 1.470 1.500 1.470 1.520 2,422,500 3,608,225 1.4895 29.31 28.73 29.31 28.73 29.71 123,958 29.108 1.35%
2018-03-09 0 1.480 1.460 1.490 1.440 1.560 6,617,500 9,905,375 1.4968 28.92 28.53 29.12 28.14 30.49 338,615 29.253 -5.13%
2018-03-08 0 1.560 1.530 1.560 1.420 1.560 4,752,500 7,090,075 1.4919 30.49 29.90 30.49 27.75 30.49 243,183 29.155 6.85%
2018-03-07 0 1.460 1.450 1.460 1.310 1.480 5,742,500 7,902,675 1.3762 28.53 28.34 28.53 25.60 28.92 293,841 26.894 0.00%
2018-03-06 0 1.460 1.440 1.470 1.420 1.530 3,122,500 4,574,600 1.4650 28.53 28.14 28.73 27.75 29.90 159,777 28.631 -2.67%
2018-03-05 0 1.500 1.480 1.500 1.440 1.550 3,237,500 4,828,675 1.4915 29.31 28.92 29.31 28.14 30.29 165,662 29.148 0.67%
2018-03-02 0 1.490 1.480 1.490 1.400 1.550 7,432,500 11,038,625 1.4852 29.12 28.92 29.12 27.36 30.29 380,318 29.025 1.36%
2018-03-01 0 1.470 1.470 1.480 1.290 1.500 10,425,000 14,973,500 1.4363 28.73 28.73 28.92 25.21 29.31 533,443 28.070 13.95%
2018-02-28 0 1.290 1.270 1.290 1.200 1.320 2,030,000 2,578,225 1.2701 25.21 24.82 25.21 23.45 25.80 103,874 24.821 6.61%
2018-02-27 0 1.210 1.200 1.240 1.180 1.290 1,915,000 2,355,475 1.2300 23.65 23.45 24.23 23.06 25.21 97,990 24.038 -3.20%
2018-02-26 0 1.250 1.250 1.270 1.230 1.330 1,700,000 2,164,700 1.2734 24.43 24.43 24.82 24.04 25.99 86,988 24.885 -5.30%
2018-02-23 0 1.320 1.310 1.330 1.300 1.430 15,510,000 21,258,400 1.3706 25.80 25.60 25.99 25.41 27.95 793,640 26.786 3.13%
2018-02-22 0 1.280 1.280 1.290 1.110 1.300 5,107,500 6,258,725 1.2254 25.01 25.01 25.21 21.69 25.41 261,349 23.948 11.30%
2018-02-21 0 1.150 1.130 1.150 1.120 1.170 1,257,500 1,428,050 1.1356 22.47 22.08 22.47 21.89 22.87 64,346 22.193 4.55%
2018-02-20 0 1.100 1.080 1.100 1.070 1.100 172,500 188,750 1.0942 21.50 21.11 21.50 20.91 21.50 8,827 21.384 1.85%
2018-02-15 0 1.080 1.040 1.080 1.020 1.100 742,500 774,550 1.0432 21.11 20.32 21.11 19.93 21.50 37,993 20.386 3.85%
2018-02-14 0 1.040 1.030 1.040 1.030 1.100 680,000 713,750 1.0496 20.32 20.13 20.32 20.13 21.50 34,795 20.513 -5.45%
2018-02-13 0 1.100 1.060 1.110 1.060 1.100 785,000 853,425 1.0872 21.50 20.72 21.69 20.72 21.50 40,168 21.246 0.00%
2018-02-12 0 1.100 1.080 1.100 1.050 1.140 702,500 769,825 1.0958 21.50 21.11 21.50 20.52 22.28 35,947 21.416 4.76%
2018-02-09 0 1.050 0.980 1.020 0.950 1.100 2,672,500 2,684,900 1.0046 20.52 19.15 19.93 18.57 21.50 136,751 19.634 -1.87%
2018-02-08 0 1.070 1.040 1.070 1.030 1.120 467,500 495,075 1.0590 20.91 20.32 20.91 20.13 21.89 23,922 20.696 0.94%
2018-02-07 0 1.060 1.040 1.050 1.050 1.150 975,000 1,048,975 1.0759 20.72 20.32 20.52 20.52 22.47 49,890 21.026 -1.85%
2018-02-06 0 1.080 1.040 1.080 1.000 1.150 2,627,500 2,744,300 1.0445 21.11 20.32 21.11 19.54 22.47 134,448 20.412 -6.09%
2018-02-05 0 1.150 1.130 1.160 1.130 1.170 442,500 503,425 1.1377 22.47 22.08 22.67 22.08 22.87 22,643 22.234 -3.36%
2018-02-02 0 1.190 1.150 1.200 1.140 1.200 1,330,000 1,540,050 1.1579 23.26 22.47 23.45 22.28 23.45 68,056 22.629 1.71%
2018-02-01 0 1.170 1.150 1.170 1.130 1.220 1,717,500 1,992,225 1.1600 22.87 22.47 22.87 22.08 23.84 87,884 22.669 -1.68%
2018-01-31 0 1.190 1.180 1.200 1.140 1.250 3,990,000 4,796,400 1.2021 23.26 23.06 23.45 22.28 24.43 204,167 23.493 0.00%
2018-01-30 0 1.190 1.160 1.190 1.130 1.220 7,700,000 8,936,050 1.1605 23.26 22.67 23.26 22.08 23.84 394,006 22.680 0.85%
2018-01-29 0 1.180 1.170 1.180 1.100 1.220 9,950,000 11,407,750 1.1465 23.06 22.87 23.06 21.50 23.84 509,137 22.406 -3.28%
2018-01-26 0 1.220 1.200 1.210 1.150 1.260 9,595,000 11,650,675 1.2142 23.84 23.45 23.65 22.47 24.62 490,972 23.730 0.83%
2018-01-25 0 1.210 1.200 1.220 1.040 1.230 6,140,000 6,988,775 1.1382 23.65 23.45 23.84 20.32 24.04 314,181 22.244 4.31%
2018-01-24 0 1.160 1.140 1.160 1.100 1.230 5,952,500 6,910,650 1.1610 22.67 22.28 22.67 21.50 24.04 304,587 22.689 -0.85%
2018-01-23 0 1.170 1.170 1.180 1.110 1.210 7,247,500 8,402,450 1.1594 22.87 22.87 23.06 21.69 23.65 370,852 22.657 6.36%
2018-01-22 0 1.100 1.090 1.100 0.920 1.180 18,045,000 19,586,075 1.0854 21.50 21.30 21.50 17.98 23.06 923,355 21.212 12.24%
2018-01-19 0 0.980 0.950 0.980 0.890 0.990 4,232,500 3,922,375 0.9267 19.15 18.57 19.15 17.39 19.35 216,575 18.111 7.69%
2018-01-18 0 0.910 0.900 0.910 0.840 0.970 7,787,500 7,181,300 0.9222 17.78 17.59 17.78 16.42 18.96 398,483 18.022 4.60%
2018-01-17 0 0.870 0.870 0.880 0.850 0.970 13,407,500 11,816,025 0.8813 17.00 17.00 17.20 16.61 18.96 686,056 17.223 -12.12%
2018-01-16 0 0.990 0.970 0.980 0.930 1.110 27,575,000 28,913,125 1.0485 19.35 18.96 19.15 18.17 21.69 1,411,001 20.491

Copyright & disclaimer, Privacy policy

Back to top