Tianli Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00117  2007-12-21    
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
2026-02-26 0 0.400 0.400 0.420 0.395 0.500 346,000 141,610 0.4093 0.400 0.400 0.420 0.395 0.500 346,000 0.4093 2.56%
2026-02-25 0 0.390 0.390 0.445 0.345 0.450 378,000 154,460 0.4086 0.390 0.390 0.445 0.345 0.450 378,000 0.4086 -2.50%
2026-02-24 0 0.400 0.355 0.405 0.385 0.480 258,000 103,430 0.4009 0.400 0.355 0.405 0.385 0.480 258,000 0.4009 3.90%
2026-02-23 0 0.385 0.385 0.430 - - 0 0 - 0.385 0.385 0.430 - - 0 - 0.00%
2026-02-20 0 0.385 0.385 0.450 0.370 0.370 12,000 4,440 0.3700 0.385 0.385 0.450 0.370 0.370 12,000 0.3700 -9.41%
2026-02-16 0 0.425 0.445 0.480 0.425 0.425 2,000 850 0.4250 0.425 0.445 0.480 0.425 0.425 2,000 0.4250 11.84%
2026-02-13 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2026-02-12 0 0.380 0.335 0.380 0.380 0.380 12,000 4,560 0.3800 0.380 0.335 0.380 0.380 0.380 12,000 0.3800 -5.00%
2026-02-11 0 0.400 0.370 0.405 0.325 0.480 168,000 62,000 0.3690 0.400 0.370 0.405 0.325 0.480 168,000 0.3690 23.08%
2026-02-10 0 0.325 0.255 0.325 - - 0 0 - 0.325 0.255 0.325 - - 0 - 0.00%
2026-02-09 0 0.325 0.265 0.325 0.325 0.325 4,000 1,300 0.3250 0.325 0.265 0.325 0.325 0.325 4,000 0.3250 0.00%
2026-02-06 0 0.325 0.320 0.330 0.325 0.325 124,000 40,300 0.3250 0.325 0.320 0.330 0.325 0.325 124,000 0.3250 -1.52%
2026-02-05 0 0.330 0.265 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.265 0.330 0.330 0.330 20,000 0.3300 0.00%
2026-02-04 0 0.330 0.260 0.330 0.325 0.330 32,000 10,500 0.3281 0.330 0.260 0.330 0.325 0.330 32,000 0.3281 1.54%
2026-02-03 0 0.325 0.255 0.330 0.325 0.325 4,000 1,300 0.3250 0.325 0.255 0.330 0.325 0.325 4,000 0.3250 1.56%
2026-02-02 0 0.320 0.260 0.345 0.320 0.320 34,000 10,880 0.3200 0.320 0.260 0.345 0.320 0.320 34,000 0.3200 0.00%
2026-01-30 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2026-01-29 0 0.320 0.320 0.345 0.305 0.320 6,000 1,890 0.3150 0.320 0.320 0.345 0.305 0.320 6,000 0.3150 -8.57%
2026-01-28 0 0.350 0.335 0.350 0.320 0.350 74,000 24,850 0.3358 0.350 0.335 0.350 0.320 0.350 74,000 0.3358 6.06%
2026-01-27 0 0.330 0.330 0.350 0.330 0.330 56,000 18,480 0.3300 0.330 0.330 0.350 0.330 0.330 56,000 0.3300 -1.49%
2026-01-26 0 0.335 0.335 0.370 0.335 0.380 128,000 45,640 0.3566 0.335 0.335 0.370 0.335 0.380 128,000 0.3566 -1.47%
2026-01-23 0 0.340 0.320 0.435 0.320 0.365 72,000 26,140 0.3631 0.340 0.320 0.435 0.320 0.365 72,000 0.3631 -6.85%
2026-01-22 0 0.365 0.365 0.380 0.365 0.380 54,000 20,330 0.3765 0.365 0.365 0.380 0.365 0.380 54,000 0.3765 -5.19%
2026-01-21 0 0.385 0.385 0.440 0.385 0.440 34,000 13,270 0.3903 0.385 0.385 0.440 0.385 0.440 34,000 0.3903 1.32%
2026-01-20 0 0.380 0.380 0.470 0.375 0.380 32,000 12,010 0.3753 0.380 0.380 0.470 0.375 0.380 32,000 0.3753 1.33%
2026-01-19 0 0.375 0.375 0.470 0.375 0.480 56,000 25,160 0.4493 0.375 0.375 0.470 0.375 0.480 56,000 0.4493 10.29%
2026-01-16 0 0.340 0.340 0.450 0.325 0.420 10,000 3,850 0.3850 0.340 0.340 0.450 0.325 0.420 10,000 0.3850 -16.05%
2026-01-15 0 0.405 0.400 0.500 0.400 0.405 6,000 2,420 0.4033 0.405 0.400 0.500 0.400 0.405 6,000 0.4033 3.85%
2026-01-14 0 0.390 0.390 0.510 - - 0 0 - 0.390 0.390 0.510 - - 0 - 8.33%
2026-01-13 0 0.360 0.360 0.510 - - 0 0 - 0.360 0.360 0.510 - - 0 - 4.35%
2026-01-12 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 7.81%
2026-01-09 0 0.320 0.320 0.380 - - 0 0 - 0.320 0.320 0.380 - - 0 - 0.00%
2026-01-08 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2026-01-07 0 0.320 0.300 - - - 0 0 - 0.320 0.300 - - - 0 - 0.00%
2026-01-06 0 0.320 0.320 0.350 0.320 0.330 6,000 1,960 0.3267 0.320 0.320 0.350 0.320 0.330 6,000 0.3267 0.00%
2026-01-05 0 0.320 0.320 0.340 0.320 0.320 10,000 3,200 0.3200 0.320 0.320 0.340 0.320 0.320 10,000 0.3200 -8.57%
2026-01-02 0 0.350 0.350 0.380 0.350 0.380 24,000 9,010 0.3754 0.350 0.350 0.380 0.350 0.380 24,000 0.3754 6.06%
2025-12-31 0 0.330 0.330 0.380 - - 0 0 - 0.330 0.330 0.380 - - 0 - 0.00%
2025-12-30 0 0.330 0.330 0.380 0.280 0.335 20,000 6,360 0.3180 0.330 0.330 0.380 0.280 0.335 20,000 0.3180 -13.16%
2025-12-29 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 5.56%
2025-12-24 0 0.360 0.360 0.420 0.325 0.400 20,000 7,250 0.3625 0.360 0.360 0.420 0.325 0.400 20,000 0.3625 -18.18%
2025-12-23 0 0.440 0.395 0.470 0.440 0.440 2,000 880 0.4400 0.440 0.395 0.470 0.440 0.440 2,000 0.4400 -6.38%
2025-12-22 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - -1.05%
2025-12-19 0 0.475 0.445 0.480 0.435 0.500 44,000 20,650 0.4693 0.475 0.445 0.480 0.435 0.500 44,000 0.4693 -13.64%
2025-12-18 0 0.550 0.445 0.550 - - 0 0 - 0.550 0.445 0.550 - - 0 - 0.00%
2025-12-17 0 0.550 0.440 0.550 0.430 0.590 8,000 4,240 0.5300 0.550 0.440 0.550 0.430 0.590 8,000 0.5300 14.58%
2025-12-16 0 0.480 0.420 0.580 - - 0 0 - 0.480 0.420 0.580 - - 0 - 0.00%
2025-12-15 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2025-12-12 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2025-12-11 0 0.480 0.440 0.550 0.475 0.480 20,000 9,550 0.4775 0.480 0.440 0.550 0.475 0.480 20,000 0.4775 0.00%
2025-12-10 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2025-12-09 0 0.480 0.440 0.560 - - 0 0 - 0.480 0.440 0.560 - - 0 - 0.00%
2025-12-08 0 0.480 0.420 0.560 - - 0 0 - 0.480 0.420 0.560 - - 0 - 0.00%
2025-12-05 0 0.480 0.435 0.550 - - 0 0 - 0.480 0.435 0.550 - - 0 - 0.00%
2025-12-04 0 0.480 0.425 0.550 - - 0 0 - 0.480 0.425 0.550 - - 0 - 0.00%
2025-12-03 0 0.480 0.420 0.485 0.420 0.480 68,000 29,780 0.4379 0.480 0.420 0.485 0.420 0.480 68,000 0.4379 -1.03%
2025-12-02 0 0.485 0.465 0.570 - - 0 0 - 0.485 0.465 0.570 - - 0 - 0.00%
2025-12-01 0 0.485 0.480 0.500 - - 0 0 - 0.485 0.480 0.500 - - 0 - 0.00%
2025-11-28 0 0.485 0.465 0.500 0.480 0.485 4,000 1,930 0.4825 0.485 0.465 0.500 0.480 0.485 4,000 0.4825 -4.90%
2025-11-27 0 0.510 0.510 0.580 - - 0 0 - 0.510 0.510 0.580 - - 0 - 0.00%
2025-11-26 0 0.510 0.510 0.530 0.510 0.530 22,000 11,520 0.5236 0.510 0.510 0.530 0.510 0.530 22,000 0.5236 -8.93%
2025-11-25 0 0.560 0.500 0.560 0.500 0.570 54,000 28,800 0.5333 0.560 0.500 0.560 0.500 0.570 54,000 0.5333 5.66%
2025-11-24 0 0.530 0.460 0.550 0.530 0.530 16,000 8,480 0.5300 0.530 0.460 0.550 0.530 0.530 16,000 0.5300 -8.62%
2025-11-21 0 0.580 0.510 0.580 0.510 0.580 10,000 5,460 0.5460 0.580 0.510 0.580 0.510 0.580 10,000 0.5460 11.54%
2025-11-20 0 0.520 0.465 0.520 0.460 0.530 52,000 25,520 0.4908 0.520 0.465 0.520 0.460 0.530 52,000 0.4908 0.00%
2025-11-19 0 0.520 0.500 0.530 0.460 0.530 8,000 4,080 0.5100 0.520 0.500 0.530 0.460 0.530 8,000 0.5100 -10.34%
2025-11-18 0 0.580 0.520 0.590 0.455 0.590 276,000 152,350 0.5520 0.580 0.520 0.590 0.455 0.590 276,000 0.5520 5.45%
2025-11-17 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2025-11-14 0 0.560 0.540 0.570 0.550 0.600 8,000 4,620 0.5775 0.560 0.540 0.570 0.550 0.600 8,000 0.5775 0.00%
2025-11-13 0 0.560 0.560 0.600 0.560 0.570 20,000 11,220 0.5610 0.560 0.560 0.600 0.560 0.570 20,000 0.5610 -5.08%
2025-11-12 0 0.590 0.570 0.600 0.570 0.610 38,000 22,400 0.5895 0.590 0.570 0.600 0.570 0.610 38,000 0.5895 3.51%
2025-11-11 0 0.570 0.570 0.600 0.560 0.640 36,000 22,340 0.6206 0.570 0.570 0.600 0.560 0.640 36,000 0.6206 1.79%
2025-11-10 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 1.82%
2025-11-07 0 0.550 0.450 0.560 - - 0 0 - 0.550 0.450 0.560 - - 0 - 0.00%
2025-11-06 0 0.550 0.530 0.610 0.550 0.610 8,000 4,620 0.5775 0.550 0.530 0.610 0.550 0.610 8,000 0.5775 0.00%
2025-11-05 0 0.550 0.530 0.600 0.540 0.550 4,000 2,180 0.5450 0.550 0.530 0.600 0.540 0.550 4,000 0.5450 -5.17%
2025-11-04 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-11-03 0 0.580 0.600 0.610 0.540 0.620 38,000 22,080 0.5811 0.580 0.600 0.610 0.540 0.620 38,000 0.5811 -4.92%
2025-10-31 0 0.610 0.510 0.630 0.510 0.610 100,000 57,240 0.5724 0.610 0.510 0.630 0.510 0.610 100,000 0.5724 1.67%
2025-10-30 0 0.600 0.540 0.600 0.510 0.610 72,000 40,980 0.5692 0.600 0.540 0.600 0.510 0.610 72,000 0.5692 7.14%
2025-10-28 0 0.560 0.560 0.620 0.540 0.580 150,000 85,520 0.5701 0.560 0.560 0.620 0.540 0.580 150,000 0.5701 -6.67%
2025-10-27 0 0.600 0.580 0.630 0.530 0.650 226,000 140,160 0.6202 0.600 0.580 0.630 0.530 0.650 226,000 0.6202 3.45%
2025-10-24 0 0.580 0.540 0.580 0.520 0.640 30,000 16,800 0.5600 0.580 0.540 0.580 0.520 0.640 30,000 0.5600 -1.69%
2025-10-23 0 0.590 0.500 0.590 0.460 0.640 230,000 130,760 0.5685 0.590 0.500 0.590 0.460 0.640 230,000 0.5685 3.51%
2025-10-22 0 0.570 0.500 0.570 0.460 0.580 28,000 15,310 0.5468 0.570 0.500 0.570 0.460 0.580 28,000 0.5468 3.64%
2025-10-21 0 0.550 0.455 0.550 0.405 0.550 60,000 29,960 0.4993 0.550 0.455 0.550 0.405 0.550 60,000 0.4993 5.77%
2025-10-20 0 0.520 0.520 0.560 0.390 0.550 34,000 15,480 0.4553 0.520 0.520 0.560 0.390 0.550 34,000 0.4553 6.12%
2025-10-17 0 0.490 0.415 0.490 0.425 0.495 28,000 13,610 0.4861 0.490 0.415 0.490 0.425 0.495 28,000 0.4861 28.95%
2025-10-16 0 0.380 0.375 0.430 0.370 0.430 22,000 9,000 0.4091 0.380 0.375 0.430 0.370 0.430 22,000 0.4091 -11.63%
2025-10-15 0 0.430 0.390 0.450 - - 0 0 - 0.430 0.390 0.450 - - 0 - 0.00%
2025-10-14 0 0.430 0.430 0.470 0.430 0.435 32,000 13,780 0.4306 0.430 0.430 0.470 0.430 0.435 32,000 0.4306 0.00%
2025-10-13 0 0.430 0.430 0.465 - - 0 0 - 0.430 0.430 0.465 - - 0 - 0.00%
2025-10-10 0 0.430 0.430 0.470 0.430 0.470 28,000 12,440 0.4443 0.430 0.430 0.470 0.430 0.470 28,000 0.4443 -8.51%
2025-10-09 0 0.470 0.465 0.490 0.465 0.480 60,000 27,930 0.4655 0.470 0.465 0.490 0.465 0.480 60,000 0.4655 1.08%
2025-10-08 0 0.465 0.430 0.490 - - 0 0 - 0.465 0.430 0.490 - - 0 - 0.00%
2025-10-06 0 0.465 0.460 0.490 0.400 0.475 18,000 7,940 0.4411 0.465 0.460 0.490 0.400 0.475 18,000 0.4411 -10.58%
2025-10-03 0 0.520 0.450 0.560 - - 0 0 - 0.520 0.450 0.560 - - 0 - 4.00%
2025-10-02 0 0.500 0.450 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.450 0.500 0.500 0.500 10,000 0.5000 -13.79%
2025-09-30 0 0.580 0.500 0.580 0.560 0.580 10,000 5,680 0.5680 0.580 0.500 0.580 0.560 0.580 10,000 0.5680 13.73%
2025-09-29 0 0.510 0.510 0.550 0.455 0.570 44,000 23,990 0.5452 0.510 0.510 0.550 0.455 0.570 44,000 0.5452 10.87%
2025-09-26 0 0.460 0.445 0.550 - - 0 0 - 0.460 0.445 0.550 - - 0 - 2.22%
2025-09-25 0 0.450 0.450 0.550 0.440 0.570 10,000 5,440 0.5440 0.450 0.450 0.550 0.440 0.570 10,000 0.5440 -4.26%
2025-09-24 0 0.470 0.360 0.500 0.470 0.470 600,000 282,000 0.4700 0.470 0.360 0.500 0.470 0.470 600,000 0.4700 11.90%
2025-09-23 0 0.420 0.420 0.465 - - 0 0 - 0.420 0.420 0.465 - - 0 - 0.00%
2025-09-22 0 0.420 0.420 0.430 0.420 0.440 34,000 14,500 0.4265 0.420 0.420 0.430 0.420 0.440 34,000 0.4265 -8.70%
2025-09-19 0 0.460 0.440 0.510 - - 0 0 - 0.460 0.440 0.510 - - 0 - 0.00%
2025-09-18 0 0.460 0.440 0.510 0.460 0.460 4,000 1,840 0.4600 0.460 0.440 0.510 0.460 0.460 4,000 0.4600 -2.13%
2025-09-17 0 0.470 0.440 0.465 - - 0 0 - 0.470 0.440 0.465 - - 0 - -1.05%
2025-09-16 0 0.475 0.470 0.495 0.415 0.500 10,000 4,590 0.4590 0.475 0.470 0.495 0.415 0.500 10,000 0.4590 -12.04%
2025-09-15 0 0.540 0.540 0.570 0.530 0.580 42,000 23,840 0.5676 0.540 0.540 0.570 0.530 0.580 42,000 0.5676 1.89%
2025-09-12 0 0.530 0.550 0.570 0.530 0.580 10,000 5,700 0.5700 0.530 0.550 0.570 0.530 0.580 10,000 0.5700 -8.62%
2025-09-11 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-09-10 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-09-09 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-09-08 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-09-05 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-09-04 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-09-03 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-09-02 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-09-01 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2025-08-29 0 0.580 0.550 0.580 0.550 0.580 26,000 14,400 0.5538 0.580 0.550 0.580 0.550 0.580 26,000 0.5538 5.45%
2025-08-28 0 0.550 0.500 0.560 - - 0 0 - 0.550 0.500 0.560 - - 0 - 0.00%
2025-08-27 0 0.550 0.510 0.560 - - 0 0 - 0.550 0.510 0.560 - - 0 - 0.00%
2025-08-26 0 0.550 0.465 0.570 0.530 0.530 12,000 6,400 0.5333 0.550 0.465 0.570 0.530 0.530 12,000 0.5333 3.77%
2025-08-25 0 0.530 0.530 0.550 0.530 0.550 16,000 8,560 0.5350 0.530 0.530 0.550 0.530 0.550 16,000 0.5350 -3.64%
2025-08-22 0 0.550 0.550 0.570 0.550 0.570 11,000 6,060 0.5509 0.550 0.550 0.570 0.550 0.570 11,000 0.5509 -1.79%
2025-08-21 0 0.560 0.550 0.580 0.550 0.600 40,000 23,420 0.5855 0.560 0.550 0.580 0.550 0.600 40,000 0.5855 -6.67%
2025-08-20 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-08-19 0 0.600 0.550 0.600 0.570 0.600 4,000 2,340 0.5850 0.600 0.550 0.600 0.570 0.600 4,000 0.5850 5.26%
2025-08-18 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2025-08-15 0 0.570 0.550 0.590 0.570 0.590 6,000 3,500 0.5833 0.570 0.550 0.590 0.570 0.590 6,000 0.5833 -9.52%
2025-08-14 0 0.630 0.570 0.630 0.570 0.630 112,000 65,040 0.5807 0.630 0.570 0.630 0.570 0.630 112,000 0.5807 8.62%
2025-08-13 0 0.580 0.570 0.630 0.580 0.660 145,000 87,520 0.6036 0.580 0.570 0.630 0.580 0.660 145,000 0.6036 -3.33%
2025-08-12 0 0.600 0.570 0.640 0.600 0.640 400,000 240,800 0.6020 0.600 0.570 0.640 0.600 0.640 400,000 0.6020 0.00%
2025-08-11 0 0.600 0.600 0.700 0.550 0.590 124,000 70,740 0.5705 0.600 0.600 0.700 0.550 0.590 124,000 0.5705 3.45%
2025-08-08 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -1.69%
2025-08-07 0 0.590 0.540 0.590 0.540 0.600 128,000 74,080 0.5788 0.590 0.540 0.590 0.540 0.600 128,000 0.5788 7.27%
2025-08-06 0 0.550 0.550 0.590 0.550 0.550 30,000 16,500 0.5500 0.550 0.550 0.590 0.550 0.550 30,000 0.5500 -8.33%
2025-08-05 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-08-04 0 0.600 0.540 0.600 0.570 0.600 190,000 110,540 0.5818 0.600 0.540 0.600 0.570 0.600 190,000 0.5818 9.09%
2025-08-01 0 0.550 0.550 0.560 0.540 0.600 61,900 34,530 0.5578 0.550 0.550 0.560 0.540 0.600 61,900 0.5578 0.00%
2025-07-31 0 0.550 0.550 0.610 0.550 0.610 122,000 69,840 0.5725 0.550 0.550 0.610 0.550 0.610 122,000 0.5725 -3.51%
2025-07-30 0 0.570 0.570 0.630 0.570 0.580 170,000 97,900 0.5759 0.570 0.570 0.630 0.570 0.580 170,000 0.5759 -9.52%
2025-07-29 0 0.630 0.550 0.630 0.540 0.640 104,000 59,560 0.5727 0.630 0.550 0.630 0.540 0.640 104,000 0.5727 12.50%
2025-07-28 0 0.560 0.540 0.560 0.530 0.560 6,000 3,360 0.5600 0.560 0.540 0.560 0.530 0.560 6,000 0.5600 0.00%
2025-07-25 0 0.560 0.560 0.600 0.560 0.610 68,000 40,800 0.6000 0.560 0.560 0.600 0.560 0.610 68,000 0.6000 -8.20%
2025-07-24 0 0.610 0.540 0.580 0.540 0.620 616,000 358,020 0.5812 0.610 0.540 0.580 0.540 0.620 616,000 0.5812 0.00%
2025-07-23 0 0.610 0.600 0.610 0.600 0.660 428,000 266,620 0.6229 0.610 0.600 0.610 0.600 0.660 428,000 0.6229 -14.08%
2025-07-22 0 0.710 0.550 0.710 0.570 0.710 1,474,000 1,000,760 0.6789 0.710 0.550 0.710 0.570 0.710 1,474,000 0.6789 2.90%
2025-07-21 0 0.690 0.570 0.680 0.520 0.700 832,000 524,020 0.6298 0.690 0.570 0.680 0.520 0.700 832,000 0.6298 6.15%
2025-07-18 0 0.650 0.520 0.650 0.490 0.650 258,000 146,610 0.5683 0.650 0.520 0.650 0.490 0.650 258,000 0.5683 4.84%
2025-07-17 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - -1.59%
2025-07-16 0 0.630 0.500 0.630 0.500 0.630 60,000 34,320 0.5720 0.630 0.500 0.630 0.500 0.630 60,000 0.5720 16.67%
2025-07-15 0 0.540 0.500 0.580 0.500 0.600 86,000 44,440 0.5167 0.540 0.500 0.580 0.500 0.600 86,000 0.5167 3.85%
2025-07-14 0 0.520 0.520 0.640 0.500 0.640 12,000 7,400 0.6167 0.520 0.520 0.640 0.500 0.640 12,000 0.6167 -18.75%
2025-07-11 0 0.640 0.460 0.640 0.465 0.650 426,000 261,930 0.6149 0.640 0.460 0.640 0.465 0.650 426,000 0.6149 3.23%
2025-07-10 0 0.620 0.475 0.620 0.620 0.650 200,000 126,780 0.6339 0.620 0.475 0.620 0.620 0.650 200,000 0.6339 1.64%
2025-07-09 0 0.610 0.475 0.620 0.470 0.630 6,000 3,420 0.5700 0.610 0.475 0.620 0.470 0.630 6,000 0.5700 28.42%
2025-07-08 0 0.475 0.475 0.600 0.465 0.630 40,000 23,790 0.5948 0.475 0.475 0.600 0.465 0.630 40,000 0.5948 -20.83%
2025-07-07 0 0.600 0.500 0.600 0.650 0.650 20,000 13,000 0.6500 0.600 0.500 0.600 0.650 0.650 20,000 0.6500 0.00%
2025-07-04 0 0.600 0.450 0.600 0.420 0.600 248,000 141,080 0.5689 0.600 0.450 0.600 0.420 0.600 248,000 0.5689 1.69%
2025-07-03 0 0.590 0.500 0.590 0.590 0.670 270,000 172,100 0.6374 0.590 0.500 0.590 0.590 0.670 270,000 0.6374 -6.35%
2025-07-02 0 0.630 - 0.630 0.600 0.650 1,181,000 736,320 0.6235 0.630 - 0.630 0.600 0.650 1,181,000 0.6235 1.61%
2025-06-30 0 0.620 0.450 0.620 0.550 0.640 694,000 399,880 0.5762 0.620 0.450 0.620 0.550 0.640 694,000 0.5762 6.90%
2025-06-27 0 0.580 0.500 0.580 0.460 0.600 1,272,000 618,850 0.4865 0.580 0.500 0.580 0.460 0.600 1,272,000 0.4865 26.09%
2025-06-26 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2025-06-25 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -5.15%
2025-06-24 0 0.485 0.237 0.485 0.485 0.485 52,000 25,220 0.4850 0.485 0.237 0.485 0.485 0.485 52,000 0.4850 10.23%
2025-06-23 0 0.440 0.241 0.475 0.400 0.440 306,000 125,500 0.4101 0.440 0.241 0.475 0.400 0.440 306,000 0.4101 6.02%
2025-06-20 0 0.415 0.179 0.415 0.420 0.420 110,000 46,200 0.4200 0.415 0.179 0.415 0.420 0.420 110,000 0.4200 6.41%
2025-06-19 0 0.390 - 0.390 0.375 0.405 1,497,000 573,340 0.3830 0.390 - 0.390 0.375 0.405 1,497,000 0.3830 4.00%
2025-06-18 0 0.375 0.221 0.375 0.365 0.380 158,000 58,990 0.3734 0.375 0.221 0.375 0.365 0.380 158,000 0.3734 1.35%
2025-06-17 0 0.370 0.200 0.370 0.380 0.380 56,000 21,280 0.3800 0.370 0.200 0.370 0.380 0.380 56,000 0.3800 13.85%
2025-06-16 0 0.325 0.325 - 0.300 0.320 332,000 105,090 0.3165 0.325 0.325 - 0.300 0.320 332,000 0.3165 4.84%
2025-06-13 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -1.59%
2025-06-12 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2025-06-11 0 0.315 0.315 0.320 0.280 0.280 262,000 73,360 0.2800 0.315 0.315 0.320 0.280 0.280 262,000 0.2800 16.67%
2025-06-10 0 0.270 - 0.270 0.270 0.270 102,000 27,460 0.2692 0.270 - 0.270 0.270 0.270 102,000 0.2692 0.00%
2025-06-09 0 0.270 - 0.270 0.249 0.270 40,000 10,034 0.2509 0.270 - 0.270 0.249 0.270 40,000 0.2509 9.31%
2025-06-06 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - -0.40%
2025-06-05 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
2025-06-04 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-06-03 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2025-06-02 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2025-05-30 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2025-05-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-05-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-05-27 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-05-26 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-05-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-05-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2025-05-21 0 0.255 0.189 0.255 - - 0 0 - 0.255 0.189 0.255 - - 0 - 0.00%
2025-05-20 0 0.255 0.142 0.255 0.260 0.260 18,000 4,680 0.2600 0.255 0.142 0.255 0.260 0.260 18,000 0.2600 2.00%
2025-05-19 0 0.250 0.198 0.250 - - 0 0 - 0.250 0.198 0.250 - - 0 - 0.00%
2025-05-16 0 0.250 0.121 0.250 - - 0 0 - 0.250 0.121 0.250 - - 0 - -1.96%
2025-05-15 0 0.255 - 0.255 0.255 0.260 10,000 2,590 0.2590 0.255 - 0.255 0.255 0.260 10,000 0.2590 6.25%
2025-05-14 0 0.240 - 0.255 - - 0 0 - 0.240 - 0.255 - - 0 - 0.00%
2025-05-13 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2025-05-12 0 0.240 - 0.240 0.240 0.250 80,000 19,700 0.2463 0.240 - 0.240 0.240 0.250 80,000 0.2463 0.00%
2025-05-09 0 0.240 0.126 0.240 0.240 0.240 18,000 4,320 0.2400 0.240 0.126 0.240 0.240 0.240 18,000 0.2400 4.35%
2025-05-08 0 0.230 0.176 0.230 0.228 0.230 42,000 9,652 0.2298 0.230 0.176 0.230 0.228 0.230 42,000 0.2298 9.52%
2025-05-07 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2025-05-06 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2025-05-02 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2025-04-30 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2025-04-29 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2025-04-28 0 0.210 - 0.225 0.198 0.210 188,000 37,610 0.2001 0.210 - 0.225 0.198 0.210 188,000 0.2001 13.51%
2025-04-25 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-24 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-23 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-22 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-17 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-16 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-15 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-14 0 0.185 - 0.190 - - 0 0 - 0.185 - 0.190 - - 0 - 0.00%
2025-04-11 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-10 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-09 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-08 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-07 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2025-04-03 0 0.185 - 0.185 0.185 0.185 56,000 10,360 0.1850 0.185 - 0.185 0.185 0.185 56,000 0.1850 2.78%
2025-04-02 0 0.180 - 0.185 - - 0 0 - 0.180 - 0.185 - - 0 - 0.00%
2025-04-01 0 0.180 0.142 0.185 0.179 0.180 48,000 8,634 0.1799 0.180 0.142 0.185 0.179 0.180 48,000 0.1799 15.38%
2025-03-31 0 0.156 0.133 0.179 - - 0 0 - 0.156 0.133 0.179 - - 0 - 0.00%
2025-03-28 0 0.156 0.134 0.179 - - 0 0 - 0.156 0.134 0.179 - - 0 - 0.00%
2025-03-27 0 0.156 0.137 0.179 - - 0 0 - 0.156 0.137 0.179 - - 0 - 0.00%
2025-03-26 0 0.156 0.137 0.179 - - 0 0 - 0.156 0.137 0.179 - - 0 - 0.00%
2025-03-25 0 0.156 0.137 0.179 - - 0 0 - 0.156 0.137 0.179 - - 0 - 0.00%
2025-03-24 0 0.156 0.134 0.179 - - 0 0 - 0.156 0.134 0.179 - - 0 - 0.00%
2025-03-21 0 0.156 0.126 0.179 - - 0 0 - 0.156 0.126 0.179 - - 0 - 0.00%
2025-03-20 0 0.156 0.134 0.179 - - 0 0 - 0.156 0.134 0.179 - - 0 - 0.00%
2025-03-19 0 0.156 0.139 0.179 - - 0 0 - 0.156 0.139 0.179 - - 0 - 0.00%
2025-03-18 0 0.156 0.136 0.179 0.136 0.156 38,000 5,848 0.1539 0.156 0.136 0.179 0.136 0.156 38,000 0.1539 -0.64%
2025-03-17 0 0.157 0.135 0.157 0.157 0.157 18,000 2,826 0.1570 0.157 0.135 0.157 0.157 0.157 18,000 0.1570 3.97%
2025-03-14 0 0.151 0.136 0.160 - - 0 0 - 0.151 0.136 0.160 - - 0 - 0.00%
2025-03-13 0 0.151 0.137 0.163 0.150 0.151 4,000 602 0.1505 0.151 0.137 0.163 0.150 0.151 4,000 0.1505 4.14%
2025-03-12 0 0.145 0.145 0.164 0.140 0.140 2,000 280 0.1400 0.145 0.145 0.164 0.140 0.140 2,000 0.1400 -6.45%
2025-03-11 0 0.155 0.141 0.170 0.155 0.155 50,000 7,750 0.1550 0.155 0.141 0.170 0.155 0.155 50,000 0.1550 -4.91%
2025-03-10 0 0.163 0.155 0.184 - - 0 0 - 0.163 0.155 0.184 - - 0 - 0.00%
2025-03-07 0 0.163 0.155 0.184 - - 0 0 - 0.163 0.155 0.184 - - 0 - 0.00%
2025-03-06 0 0.163 0.155 0.184 - - 0 0 - 0.163 0.155 0.184 - - 0 - 0.00%
2025-03-05 0 0.163 0.160 0.185 0.163 0.183 90,000 16,100 0.1789 0.163 0.160 0.185 0.163 0.183 90,000 0.1789 -5.78%
2025-03-04 0 0.173 0.154 0.173 - - 0 0 - 0.173 0.154 0.173 - - 0 - -2.81%
2025-03-03 0 0.178 0.154 0.178 - - 0 0 - 0.178 0.154 0.178 - - 0 - -1.11%
2025-02-28 0 0.180 0.155 0.180 0.183 0.183 2,000 366 0.1830 0.180 0.155 0.180 0.183 0.183 2,000 0.1830 0.00%
2025-02-27 0 0.180 0.180 0.183 - - 0 0 - 0.180 0.180 0.183 - - 0 - 0.00%
2025-02-26 0 0.180 0.145 0.180 - - 0 0 - 0.180 0.145 0.180 - - 0 - 0.00%
2025-02-25 0 0.180 0.180 0.183 - - 0 0 - 0.180 0.180 0.183 - - 0 - 0.00%
2025-02-24 0 0.180 0.141 0.180 0.178 0.180 6,000 1,076 0.1793 0.180 0.141 0.180 0.178 0.180 6,000 0.1793 1.12%
2025-02-21 0 0.178 0.134 0.178 0.178 0.178 118,000 21,004 0.1780 0.178 0.134 0.178 0.178 0.178 118,000 0.1780 0.00%
2025-02-20 0 0.178 0.136 0.178 - - 0 0 - 0.178 0.136 0.178 - - 0 - 0.00%
2025-02-19 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2025-02-18 0 0.178 0.153 0.178 - - 0 0 - 0.178 0.153 0.178 - - 0 - 0.00%
2025-02-17 0 0.178 0.133 0.178 - - 0 0 - 0.178 0.133 0.178 - - 0 - 0.00%
2025-02-14 0 0.178 0.152 0.178 - - 94,000 15,980 0.1700 0.178 0.152 0.178 - - 94,000 0.1700 0.00%
2025-02-13 0 0.178 0.152 0.179 - - 0 0 - 0.178 0.152 0.179 - - 0 - 0.00%
2025-02-12 0 0.178 0.152 0.178 0.178 0.178 50,000 8,900 0.1780 0.178 0.152 0.178 0.178 0.178 50,000 0.1780 0.00%
2025-02-11 0 0.178 0.152 0.178 - - 0 0 - 0.178 0.152 0.178 - - 0 - 0.00%
2025-02-10 0 0.178 0.155 0.178 - - 0 0 - 0.178 0.155 0.178 - - 0 - -1.11%
2025-02-07 0 0.180 0.130 0.179 0.179 0.180 20,000 3,598 0.1799 0.180 0.130 0.179 0.179 0.180 20,000 0.1799 20.00%
2025-02-06 0 0.150 0.150 0.177 0.150 0.150 2,000 300 0.1500 0.150 0.150 0.177 0.150 0.150 2,000 0.1500 11.11%
2025-02-05 0 0.135 0.135 0.149 0.134 0.135 60,000 8,080 0.1347 0.135 0.135 0.149 0.134 0.135 60,000 0.1347 0.00%
2025-02-04 0 0.135 0.121 0.140 0.124 0.145 136,000 19,418 0.1428 0.135 0.121 0.140 0.124 0.145 136,000 0.1428 8.00%
2025-02-03 0 0.125 0.125 0.144 0.122 0.148 12,000 1,706 0.1422 0.125 0.125 0.144 0.122 0.148 12,000 0.1422 -10.07%
2025-01-28 0 0.139 0.139 0.163 0.139 0.145 6,000 858 0.1430 0.139 0.139 0.163 0.139 0.145 6,000 0.1430 -9.15%
2025-01-27 0 0.153 0.136 0.163 0.136 0.153 94,000 14,076 0.1497 0.153 0.136 0.163 0.136 0.153 94,000 0.1497 4.79%
2025-01-24 0 0.146 0.139 0.150 - - 0 0 - 0.146 0.139 0.150 - - 0 - 0.00%
2025-01-23 0 0.146 0.141 0.163 0.136 0.169 864,000 129,770 0.1502 0.146 0.141 0.163 0.136 0.169 864,000 0.1502 -13.61%
2025-01-22 0 0.169 0.151 0.170 0.169 0.181 396,000 67,486 0.1704 0.169 0.151 0.170 0.169 0.181 396,000 0.1704 -6.63%
2025-01-21 0 0.181 0.175 0.193 - - 0 0 - 0.181 0.175 0.193 - - 0 - 0.00%
2025-01-20 0 0.181 0.181 0.196 0.180 0.181 414,000 74,534 0.1800 0.181 0.181 0.196 0.180 0.181 414,000 0.1800 -9.50%
2025-01-17 0 0.200 0.180 0.200 0.200 0.200 2,000 400 0.2000 0.200 0.180 0.200 0.200 0.200 2,000 0.2000 0.00%
2025-01-16 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - -4.76%
2025-01-15 0 0.210 0.182 0.218 - - 0 0 - 0.210 0.182 0.218 - - 0 - 0.00%
2025-01-14 0 0.210 0.181 0.218 - - 0 0 - 0.210 0.181 0.218 - - 0 - 0.00%
2025-01-13 0 0.210 0.181 0.218 - - 0 0 - 0.210 0.181 0.218 - - 0 - 0.00%
2025-01-10 0 0.210 0.181 0.218 - - 0 0 - 0.210 0.181 0.218 - - 0 - 0.00%
2025-01-09 0 0.210 0.181 0.210 0.207 0.210 34,000 7,122 0.2095 0.210 0.181 0.210 0.207 0.210 34,000 0.2095 16.67%
2025-01-08 0 0.180 0.173 0.180 - - 0 0 - 0.180 0.173 0.180 - - 0 - 0.00%
2025-01-07 0 0.180 0.175 0.203 - - 0 0 - 0.180 0.175 0.203 - - 0 - 0.00%
2025-01-06 0 0.180 0.175 0.180 0.180 0.190 26,000 4,740 0.1823 0.180 0.175 0.180 0.180 0.190 26,000 0.1823 -5.26%
2025-01-03 0 0.190 0.190 - 0.190 0.190 42,000 7,980 0.1900 0.190 0.190 - 0.190 0.190 42,000 0.1900 -13.64%
2025-01-02 0 0.220 0.190 - - - 0 0 - 0.220 0.190 - - - 0 - 0.00%
2024-12-31 0 0.220 0.220 - 0.220 0.220 16,000 3,520 0.2200 0.220 0.220 - 0.220 0.220 16,000 0.2200 -4.35%
2024-12-30 0 0.230 0.230 - 0.227 0.228 16,000 3,646 0.2279 0.230 0.230 - 0.227 0.228 16,000 0.2279 12.75%
2024-12-27 0 0.204 0.203 0.227 0.204 0.228 18,000 4,056 0.2253 0.204 0.203 0.227 0.204 0.228 18,000 0.2253 -11.30%
2024-12-24 0 0.230 0.230 - 0.200 0.230 74,000 16,900 0.2284 0.230 0.230 - 0.200 0.230 74,000 0.2284 31.43%
2024-12-23 0 0.175 0.175 - - - 2,000 350 0.1750 0.175 0.175 - - - 2,000 0.1750 0.00%
2024-12-20 0 0.175 0.175 0.215 0.172 0.172 2,000 344 0.1720 0.175 0.175 0.215 0.172 0.172 2,000 0.1720 -5.41%
2024-12-19 0 0.185 0.177 0.214 - - 0 0 - 0.185 0.177 0.214 - - 0 - 0.00%
2024-12-18 0 0.185 0.181 0.215 0.171 0.216 84,000 16,710 0.1989 0.185 0.181 0.215 0.171 0.216 84,000 0.1989 -2.63%
2024-12-17 0 0.190 0.190 0.218 0.190 0.196 142,000 27,196 0.1915 0.190 0.190 0.218 0.190 0.196 142,000 0.1915 -7.32%
2024-12-16 0 0.205 0.191 0.205 0.192 0.226 76,000 16,806 0.2211 0.205 0.191 0.205 0.192 0.226 76,000 0.2211 -1.91%
2024-12-13 0 0.209 0.190 0.209 - - 0 0 - 0.209 0.190 0.209 - - 0 - -0.48%
2024-12-12 0 0.210 0.210 0.217 0.210 0.210 8,000 1,680 0.2100 0.210 0.210 0.217 0.210 0.210 8,000 0.2100 6.60%
2024-12-11 0 0.197 0.190 0.226 - - 0 0 - 0.197 0.190 0.226 - - 0 - 0.00%
2024-12-10 0 0.197 0.190 0.229 - - 0 0 - 0.197 0.190 0.229 - - 0 - 0.00%
2024-12-09 0 0.197 0.197 0.218 0.197 0.224 36,000 8,010 0.2225 0.197 0.197 0.218 0.197 0.224 36,000 0.2225 1.03%
2024-12-06 0 0.195 0.195 0.224 0.195 0.195 4,000 780 0.1950 0.195 0.195 0.224 0.195 0.195 4,000 0.1950 -2.50%
2024-12-05 0 0.200 0.191 0.229 - - 0 0 - 0.200 0.191 0.229 - - 0 - 0.00%
2024-12-04 0 0.200 0.199 0.219 - - 0 0 - 0.200 0.199 0.219 - - 0 - 0.00%
2024-12-03 0 0.200 0.199 0.229 - - 0 0 - 0.200 0.199 0.229 - - 0 - 0.00%
2024-12-02 0 0.200 0.198 0.230 0.200 0.200 52,000 10,400 0.2000 0.200 0.198 0.230 0.200 0.200 52,000 0.2000 -0.99%
2024-11-29 0 0.202 0.201 0.232 0.202 0.210 4,000 824 0.2060 0.202 0.201 0.232 0.202 0.210 4,000 0.2060 -5.16%
2024-11-28 0 0.213 0.202 0.240 - - 0 0 - 0.213 0.202 0.240 - - 0 - 0.00%
2024-11-27 0 0.213 0.202 0.240 - - 0 0 - 0.213 0.202 0.240 - - 0 - 0.00%
2024-11-26 0 0.213 0.213 0.255 - - 0 0 - 0.213 0.213 0.255 - - 0 - 0.00%
2024-11-25 0 0.213 0.213 0.249 0.212 0.265 28,000 7,104 0.2537 0.213 0.213 0.249 0.212 0.265 28,000 0.2537 -7.39%
2024-11-22 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - 0.00%
2024-11-21 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - 0.00%
2024-11-20 0 0.230 0.205 0.230 0.230 0.230 40,000 9,200 0.2300 0.230 0.205 0.230 0.230 0.230 40,000 0.2300 15.00%
2024-11-19 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-18 0 0.200 0.200 0.229 0.200 0.201 74,000 14,820 0.2003 0.200 0.200 0.229 0.200 0.201 74,000 0.2003 -0.99%
2024-11-15 0 0.202 0.202 0.232 - - 0 0 - 0.202 0.202 0.232 - - 0 - 0.00%
2024-11-14 0 0.202 0.201 0.239 0.202 0.202 4,000 808 0.2020 0.202 0.201 0.239 0.202 0.202 4,000 0.2020 -1.94%
2024-11-13 0 0.206 0.201 0.240 - - 0 0 - 0.206 0.201 0.240 - - 0 - 0.00%
2024-11-12 0 0.206 0.201 0.240 - - 0 0 - 0.206 0.201 0.240 - - 0 - 0.00%
2024-11-11 0 0.206 0.201 0.245 - - 0 0 - 0.206 0.201 0.245 - - 0 - 0.00%
2024-11-08 0 0.206 0.206 0.242 - - 0 0 - 0.206 0.206 0.242 - - 0 - 0.49%
2024-11-07 0 0.205 0.205 0.235 0.202 0.202 4,000 808 0.2020 0.205 0.205 0.235 0.202 0.202 4,000 0.2020 -10.87%
2024-11-06 0 0.230 0.202 0.260 - - 0 0 - 0.230 0.202 0.260 - - 0 - 0.00%
2024-11-05 0 0.230 0.202 0.230 - - 0 0 - 0.230 0.202 0.230 - - 0 - 0.00%
2024-11-04 0 0.230 0.206 0.260 - - 0 0 - 0.230 0.206 0.260 - - 0 - 0.00%
2024-11-01 0 0.230 0.202 0.260 - - 0 0 - 0.230 0.202 0.260 - - 0 - 0.00%
2024-10-31 0 0.230 0.203 0.255 - - 0 0 - 0.230 0.203 0.255 - - 0 - 0.00%
2024-10-30 0 0.230 0.211 0.285 0.230 0.250 64,000 15,546 0.2429 0.230 0.211 0.285 0.230 0.250 64,000 0.2429 -17.86%
2024-10-29 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - -3.45%
2024-10-28 0 0.290 0.241 0.290 0.280 0.300 108,000 31,040 0.2874 0.290 0.241 0.290 0.280 0.300 108,000 0.2874 3.57%
2024-10-25 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-10-24 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-10-23 0 0.280 - 0.280 0.280 0.280 12,000 3,360 0.2800 0.280 - 0.280 0.280 0.280 12,000 0.2800 0.00%
2024-10-22 0 0.280 0.227 0.280 0.200 0.280 98,000 22,736 0.2320 0.280 0.227 0.280 0.200 0.280 98,000 0.2320 32.70%
2024-10-21 0 0.211 0.200 0.211 - - 0 0 - 0.211 0.200 0.211 - - 0 - -0.47%
2024-10-18 0 0.212 0.212 0.226 0.212 0.229 52,000 11,856 0.2280 0.212 0.212 0.226 0.212 0.229 52,000 0.2280 0.47%
2024-10-17 0 0.211 0.211 0.270 0.211 0.211 34,000 7,174 0.2110 0.211 0.211 0.270 0.211 0.211 34,000 0.2110 0.96%
2024-10-16 0 0.209 0.209 0.227 0.209 0.211 170,000 35,698 0.2100 0.209 0.209 0.227 0.209 0.211 170,000 0.2100 -0.48%
2024-10-15 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2024-10-14 0 0.210 0.210 0.230 0.210 0.225 46,000 9,750 0.2120 0.210 0.210 0.230 0.210 0.225 46,000 0.2120 -8.70%
2024-10-10 0 0.230 0.204 0.230 0.230 0.231 136,000 31,316 0.2303 0.230 0.204 0.230 0.230 0.231 136,000 0.2303 15.00%
2024-10-09 0 0.200 0.200 0.224 0.200 0.224 6,000 1,294 0.2157 0.200 0.200 0.224 0.200 0.224 6,000 0.2157 -10.71%
2024-10-08 0 0.224 0.224 0.225 0.224 0.224 8,000 1,792 0.2240 0.224 0.224 0.225 0.224 0.224 8,000 0.2240 -0.44%
2024-10-07 0 0.225 0.225 - 0.221 0.222 36,000 7,958 0.2211 0.225 0.225 - 0.221 0.222 36,000 0.2211 1.81%
2024-10-04 0 0.221 0.203 - - - 0 0 - 0.221 0.203 - - - 0 - 0.00%
2024-10-03 0 0.221 0.221 - - - 0 0 - 0.221 0.221 - - - 0 - 3.76%
2024-10-02 0 0.213 0.213 0.265 - - 0 0 - 0.213 0.213 0.265 - - 0 - 3.90%
2024-09-30 0 0.205 0.205 0.275 0.205 0.221 12,000 2,608 0.2173 0.205 0.205 0.275 0.205 0.221 12,000 0.2173 0.00%
2024-09-27 0 0.205 0.202 0.218 0.201 0.239 60,000 12,602 0.2100 0.205 0.202 0.218 0.201 0.239 60,000 0.2100 -1.91%
2024-09-26 0 0.209 0.205 0.229 0.209 0.209 20,000 4,180 0.2090 0.209 0.205 0.229 0.209 0.209 20,000 0.2090 0.00%
2024-09-25 0 0.209 0.201 0.211 0.209 0.221 230,000 49,108 0.2135 0.209 0.201 0.211 0.209 0.221 230,000 0.2135 -5.43%
2024-09-24 0 0.221 0.220 0.250 0.221 0.250 12,000 2,942 0.2452 0.221 0.220 0.250 0.221 0.250 12,000 0.2452 -11.60%
2024-09-23 0 0.250 0.221 0.295 - - 0 0 - 0.250 0.221 0.295 - - 0 - 0.00%
2024-09-20 0 0.250 0.221 0.295 - - 0 0 - 0.250 0.221 0.295 - - 0 - 0.00%
2024-09-19 0 0.250 0.221 0.295 - - 0 0 - 0.250 0.221 0.295 - - 0 - 0.00%
2024-09-17 0 0.250 0.223 0.295 - - 0 0 - 0.250 0.223 0.295 - - 0 - 0.00%
2024-09-16 0 0.250 0.225 0.295 - - 0 0 - 0.250 0.225 0.295 - - 0 - 0.00%
2024-09-13 0 0.250 0.232 0.270 0.245 0.255 26,000 6,500 0.2500 0.250 0.232 0.270 0.245 0.255 26,000 0.2500 -12.28%
2024-09-12 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2024-09-11 0 0.285 0.255 0.295 0.280 0.330 222,000 65,480 0.2950 0.285 0.255 0.295 0.280 0.330 222,000 0.2950 18.26%
2024-09-10 0 0.241 0.221 0.280 - - 0 0 - 0.241 0.221 0.280 - - 0 - 0.00%
2024-09-09 0 0.241 0.241 0.285 - - 0 0 - 0.241 0.241 0.285 - - 0 - 0.00%
2024-09-05 0 0.241 0.241 0.285 - - 0 0 - 0.241 0.241 0.285 - - 0 - 0.00%
2024-09-04 0 0.241 0.221 0.285 - - 0 0 - 0.241 0.221 0.285 - - 0 - 0.00%
2024-09-03 0 0.241 0.240 0.280 0.241 0.241 2,000 482 0.2410 0.241 0.240 0.280 0.241 0.241 2,000 0.2410 0.42%
2024-09-02 0 0.240 0.221 0.310 - - 0 0 - 0.240 0.221 0.310 - - 0 - 0.00%
2024-08-30 0 0.240 0.223 0.320 - - 0 0 - 0.240 0.223 0.320 - - 0 - 0.00%
2024-08-29 0 0.240 0.240 0.320 - - 0 0 - 0.240 0.240 0.320 - - 0 - 0.00%
2024-08-28 0 0.240 0.240 0.315 - - 0 0 - 0.240 0.240 0.315 - - 0 - 0.00%
2024-08-27 0 0.240 0.222 0.240 0.240 0.240 76,000 18,240 0.2400 0.240 0.222 0.240 0.240 0.240 76,000 0.2400 0.00%
2024-08-26 0 0.240 0.220 0.320 - - 0 0 - 0.240 0.220 0.320 - - 0 - 0.00%
2024-08-23 0 0.240 0.220 0.320 - - 0 0 - 0.240 0.220 0.320 - - 0 - 0.00%
2024-08-22 0 0.240 0.210 0.310 - - 0 0 - 0.240 0.210 0.310 - - 0 - 0.00%
2024-08-21 0 0.240 0.240 0.285 - - 0 0 - 0.240 0.240 0.285 - - 0 - 0.00%
2024-08-20 0 0.240 0.240 0.285 - - 0 0 - 0.240 0.240 0.285 - - 0 - 0.00%
2024-08-19 0 0.240 0.211 0.240 - - 0 0 - 0.240 0.211 0.240 - - 0 - 0.00%
2024-08-16 0 0.240 0.221 0.295 - - 0 0 - 0.240 0.221 0.295 - - 0 - 0.00%
2024-08-15 0 0.240 0.215 0.290 - - 0 0 - 0.240 0.215 0.290 - - 0 - 0.00%
2024-08-14 0 0.240 0.221 0.295 - - 0 0 - 0.240 0.221 0.295 - - 0 - 0.00%
2024-08-13 0 0.240 0.221 0.240 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2024-08-12 0 0.240 0.221 0.285 - - 0 0 - 0.240 0.221 0.285 - - 0 - 0.00%
2024-08-09 0 0.240 0.210 0.295 - - 0 0 - 0.240 0.210 0.295 - - 0 - 0.00%
2024-08-08 0 0.240 0.210 0.300 - - 0 0 - 0.240 0.210 0.300 - - 0 - 0.00%
2024-08-07 0 0.240 0.221 0.295 0.240 0.240 48,000 11,520 0.2400 0.240 0.221 0.295 0.240 0.240 48,000 0.2400 -4.00%
2024-08-06 0 0.250 0.231 0.295 0.250 0.250 30,000 7,500 0.2500 0.250 0.231 0.295 0.250 0.250 30,000 0.2500 0.00%
2024-08-05 0 0.250 0.210 0.250 - - 0 0 - 0.250 0.210 0.250 - - 0 - -7.41%
2024-08-02 0 0.270 0.230 0.305 - - 0 0 - 0.270 0.230 0.305 - - 0 - 0.00%
2024-08-01 0 0.270 0.211 0.305 - - 0 0 - 0.270 0.211 0.305 - - 0 - 0.00%
2024-07-31 0 0.270 0.230 0.310 - - 0 0 - 0.270 0.230 0.310 - - 0 - 0.00%
2024-07-30 0 0.270 0.215 0.325 - - 0 0 - 0.270 0.215 0.325 - - 0 - 0.00%
2024-07-29 0 0.270 0.230 0.335 - - 0 0 - 0.270 0.230 0.335 - - 0 - 0.00%
2024-07-26 0 0.270 0.230 0.325 - - 0 0 - 0.270 0.230 0.325 - - 0 - 0.00%
2024-07-25 0 0.270 0.238 0.270 - - 0 0 - 0.270 0.238 0.270 - - 0 - -3.57%
2024-07-24 0 0.280 0.230 0.295 0.280 0.280 40,000 11,200 0.2800 0.280 0.230 0.295 0.280 0.280 40,000 0.2800 5.66%
2024-07-23 0 0.265 0.265 0.320 0.265 0.270 40,000 10,630 0.2658 0.265 0.265 0.320 0.265 0.270 40,000 0.2658 -14.52%
2024-07-22 0 0.310 0.280 0.340 - - 0 0 - 0.310 0.280 0.340 - - 0 - 0.00%
2024-07-19 0 0.310 0.270 0.340 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2024-07-18 0 0.310 0.270 0.340 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2024-07-17 0 0.310 0.270 0.340 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2024-07-16 0 0.310 0.270 0.345 - - 0 0 - 0.310 0.270 0.345 - - 0 - 0.00%
2024-07-15 0 0.310 0.270 0.340 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2024-07-12 0 0.310 0.270 0.340 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2024-07-11 0 0.310 0.300 0.350 0.305 0.310 14,000 4,320 0.3086 0.310 0.300 0.350 0.305 0.310 14,000 0.3086 0.00%
2024-07-10 0 0.310 0.270 0.355 - - 0 0 - 0.310 0.270 0.355 - - 0 - 0.00%
2024-07-09 0 0.310 0.270 0.355 - - 0 0 - 0.310 0.270 0.355 - - 0 - 0.00%
2024-07-08 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -1.59%
2024-07-05 0 0.315 0.305 0.330 0.315 0.330 78,000 25,380 0.3254 0.315 0.305 0.330 0.315 0.330 78,000 0.3254 -28.41%
2024-07-04 0 0.440 0.255 0.440 - - 0 0 - 0.440 0.255 0.440 - - 0 - 0.00%
2024-07-03 0 0.440 - 0.440 0.450 0.450 2,000 900 0.4500 0.440 - 0.440 0.450 0.450 2,000 0.4500 15.79%
2024-07-02 0 0.380 0.270 0.380 - - 0 0 - 0.380 0.270 0.380 - - 0 - -5.00%
2024-06-28 0 0.400 0.245 0.430 - - 0 0 - 0.400 0.245 0.430 - - 0 - 0.00%
2024-06-27 0 0.400 0.255 0.400 - - 0 0 - 0.400 0.255 0.400 - - 0 - -6.98%
2024-06-26 0 0.430 0.300 0.430 - - 0 0 - 0.430 0.300 0.430 - - 0 - 0.00%
2024-06-25 0 0.430 0.255 0.430 - - 0 0 - 0.430 0.255 0.430 - - 0 - 0.00%
2024-06-24 0 0.430 0.260 0.430 0.440 0.440 20,000 8,800 0.4400 0.430 0.260 0.430 0.440 0.440 20,000 0.4400 10.26%
2024-06-21 0 0.390 0.260 0.440 - - 0 0 - 0.390 0.260 0.440 - - 0 - 0.00%
2024-06-20 0 0.390 0.285 0.390 0.380 0.390 40,000 15,380 0.3845 0.390 0.285 0.390 0.380 0.390 40,000 0.3845 47.17%
2024-06-19 0 0.265 0.265 0.380 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.380 0.265 0.265 10,000 0.2650 0.00%
2024-06-18 0 0.265 0.265 0.400 0.255 0.255 4,000 1,020 0.2550 0.265 0.265 0.400 0.255 0.255 4,000 0.2550 -17.19%
2024-06-17 0 0.320 0.246 0.425 - - 0 0 - 0.320 0.246 0.425 - - 0 - 0.00%
2024-06-14 0 0.320 0.250 - - - 0 0 - 0.320 0.250 - - - 0 - 0.00%
2024-06-13 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2024-06-12 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-06-11 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2024-06-07 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2024-06-06 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2024-06-05 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2024-06-04 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2024-06-03 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - -3.03%
2024-05-31 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2024-05-30 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2024-05-29 0 0.330 0.260 0.330 - - 0 0 - 0.330 0.260 0.330 - - 0 - 0.00%
2024-05-28 0 0.330 0.260 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.260 0.330 0.330 0.330 2,000 0.3300 0.00%
2024-05-27 0 0.330 0.305 0.430 - - 0 0 - 0.330 0.305 0.430 - - 0 - 0.00%
2024-05-24 0 0.330 0.305 0.450 - - 0 0 - 0.330 0.305 0.450 - - 0 - 0.00%
2024-05-23 0 0.330 0.310 0.450 - - 0 0 - 0.330 0.310 0.450 - - 0 - 0.00%
2024-05-22 0 0.330 0.315 0.490 - - 0 0 - 0.330 0.315 0.490 - - 0 - 0.00%
2024-05-21 0 0.330 0.305 0.450 - - 0 0 - 0.330 0.305 0.450 - - 0 - 0.00%
2024-05-20 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 1.54%
2024-05-17 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2024-05-16 0 0.325 0.325 - 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 - 0.325 0.325 10,000 0.3250 0.00%
2024-05-14 0 0.325 0.325 0.450 - - 0 0 - 0.325 0.325 0.450 - - 0 - 0.00%
2024-05-13 0 0.325 0.325 0.450 - - 0 0 - 0.325 0.325 0.450 - - 0 - 0.00%
2024-05-10 0 0.325 0.325 0.425 0.325 0.325 2,000 650 0.3250 0.325 0.325 0.425 0.325 0.325 2,000 0.3250 0.00%
2024-05-09 0 0.325 0.325 0.380 0.255 0.305 4,000 1,120 0.2800 0.325 0.325 0.380 0.255 0.305 4,000 0.2800 -14.47%
2024-05-08 0 0.380 0.380 0.425 0.380 0.425 646,000 270,590 0.4189 0.380 0.380 0.425 0.380 0.425 646,000 0.4189 -10.59%
2024-05-07 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - -3.41%
2024-05-06 0 0.440 0.290 0.440 0.395 0.450 24,000 9,590 0.3996 0.440 0.290 0.440 0.395 0.450 24,000 0.3996 11.39%
2024-05-03 0 0.395 0.290 0.395 - - 0 0 - 0.395 0.290 0.395 - - 0 - 0.00%
2024-05-02 0 0.395 0.280 0.395 - - 0 0 - 0.395 0.280 0.395 - - 0 - 0.00%
2024-04-30 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2024-04-29 0 0.395 0.300 0.395 0.400 0.400 2,000 800 0.4000 0.395 0.300 0.395 0.400 0.400 2,000 0.4000 36.21%
2024-04-26 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 1.75%
2024-04-25 0 0.285 0.285 0.330 - - 0 0 - 0.285 0.285 0.330 - - 0 - 5.56%
2024-04-24 0 0.270 0.270 0.335 - - 0 0 - 0.270 0.270 0.335 - - 0 - 0.00%
2024-04-23 0 0.270 0.250 0.355 - - 0 0 - 0.270 0.250 0.355 - - 0 - 0.00%
2024-04-22 0 0.270 0.250 0.325 - - 0 0 - 0.270 0.250 0.325 - - 0 - 0.00%
2024-04-19 0 0.270 0.250 0.325 - - 0 0 - 0.270 0.250 0.325 - - 0 - 0.00%
2024-04-18 0 0.270 0.250 0.320 - - 0 0 - 0.270 0.250 0.320 - - 0 - 0.00%
2024-04-17 0 0.270 0.250 0.320 - - 0 0 - 0.270 0.250 0.320 - - 0 - 0.00%
2024-04-16 0 0.270 0.265 0.320 - - 0 0 - 0.270 0.265 0.320 - - 0 - 0.00%
2024-04-15 0 0.270 0.250 0.320 - - 0 0 - 0.270 0.250 0.320 - - 0 - 0.00%
2024-04-12 0 0.270 0.270 0.320 0.270 0.280 22,000 5,960 0.2709 0.270 0.270 0.320 0.270 0.280 22,000 0.2709 -8.47%
2024-04-11 0 0.295 0.285 0.350 0.295 0.295 2,000 590 0.2950 0.295 0.285 0.350 0.295 0.295 2,000 0.2950 -13.24%
2024-04-10 0 0.340 0.265 0.340 - - 0 0 - 0.340 0.265 0.340 - - 0 - 0.00%
2024-04-09 0 0.340 0.275 0.340 - - 0 0 - 0.340 0.275 0.340 - - 0 - -8.11%
2024-04-08 0 0.370 0.325 0.400 - - 0 0 - 0.370 0.325 0.400 - - 0 - 0.00%
2024-04-05 0 0.370 0.300 0.400 - - 0 0 - 0.370 0.300 0.400 - - 0 - 0.00%
2024-04-03 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - -2.63%
2024-04-02 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2024-03-28 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2024-03-27 0 0.380 0.310 0.400 - - 0 0 - 0.380 0.310 0.400 - - 0 - 0.00%
2024-03-26 0 0.380 0.310 0.400 - - 0 0 - 0.380 0.310 0.400 - - 0 - 0.00%
2024-03-25 0 0.380 0.310 0.400 - - 0 0 - 0.380 0.310 0.400 - - 0 - 0.00%
2024-03-22 0 0.380 0.310 0.395 - - 0 0 - 0.380 0.310 0.395 - - 0 - 0.00%
2024-03-21 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - -1.30%
2024-03-20 0 0.385 0.310 0.385 0.310 0.400 34,000 11,620 0.3418 0.385 0.310 0.385 0.310 0.400 34,000 0.3418 24.19%
2024-03-19 0 0.310 0.270 0.385 - - 0 0 - 0.310 0.270 0.385 - - 0 - 0.00%
2024-03-18 0 0.310 0.270 0.385 - - 0 0 - 0.310 0.270 0.385 - - 0 - 0.00%
2024-03-15 0 0.310 0.285 0.385 - - 0 0 - 0.310 0.285 0.385 - - 0 - 0.00%
2024-03-14 0 0.310 0.285 0.385 - - 0 0 - 0.310 0.285 0.385 - - 0 - 0.00%
2024-03-13 0 0.310 0.310 0.385 - - 0 0 - 0.310 0.310 0.385 - - 0 - 0.00%
2024-03-12 0 0.310 0.290 0.385 - - 0 0 - 0.310 0.290 0.385 - - 0 - 0.00%
2024-03-11 0 0.310 0.290 0.385 - - 0 0 - 0.310 0.290 0.385 - - 0 - 0.00%
2024-03-08 0 0.310 0.290 0.385 - - 0 0 - 0.310 0.290 0.385 - - 0 - 0.00%
2024-03-07 0 0.310 0.310 0.400 0.310 0.310 100,000 31,000 0.3100 0.310 0.310 0.400 0.310 0.310 100,000 0.3100 -10.14%
2024-03-06 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 0.00%
2024-03-05 0 0.345 0.260 0.400 0.345 0.410 24,000 9,700 0.4042 0.345 0.260 0.400 0.345 0.410 24,000 0.4042 -14.81%
2024-03-04 0 0.405 0.335 0.410 - - 0 0 - 0.405 0.335 0.410 - - 0 - 0.00%
2024-03-01 0 0.405 0.335 0.405 - - 0 0 - 0.405 0.335 0.405 - - 0 - 0.00%
2024-02-29 0 0.405 0.335 0.405 - - 0 0 - 0.405 0.335 0.405 - - 0 - 0.00%
2024-02-28 0 0.405 0.335 0.410 0.405 0.405 6,000 2,430 0.4050 0.405 0.335 0.410 0.405 0.405 6,000 0.4050 0.00%
2024-02-27 0 0.405 0.320 0.405 - - 0 0 - 0.405 0.320 0.405 - - 0 - 0.00%
2024-02-26 0 0.405 0.310 0.410 - - 0 0 - 0.405 0.310 0.410 - - 0 - 0.00%
2024-02-23 0 0.405 0.310 0.405 - - 0 0 - 0.405 0.310 0.405 - - 0 - 0.00%
2024-02-22 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2024-02-21 0 0.405 0.305 0.405 - - 0 0 - 0.405 0.305 0.405 - - 0 - -1.22%
2024-02-20 0 0.410 0.305 0.410 - - 0 0 - 0.410 0.305 0.410 - - 0 - 0.00%
2024-02-19 0 0.410 0.305 0.410 - - 0 0 - 0.410 0.305 0.410 - - 0 - 0.00%
2024-02-16 0 0.410 0.305 0.410 0.410 0.410 28,000 11,480 0.4100 0.410 0.305 0.410 0.410 0.410 28,000 0.4100 7.89%
2024-02-15 0 0.380 0.295 0.380 - - 0 0 - 0.380 0.295 0.380 - - 0 - 0.00%
2024-02-14 0 0.380 0.315 0.380 0.380 0.380 12,000 4,560 0.3800 0.380 0.315 0.380 0.380 0.380 12,000 0.3800 0.00%
2024-02-09 0 0.380 0.325 0.420 - - 0 0 - 0.380 0.325 0.420 - - 0 - 0.00%
2024-02-08 0 0.380 0.325 0.380 0.380 0.380 12,000 4,560 0.3800 0.380 0.325 0.380 0.380 0.380 12,000 0.3800 0.00%
2024-02-07 0 0.380 0.325 0.390 0.320 0.380 16,000 5,840 0.3650 0.380 0.325 0.390 0.320 0.380 16,000 0.3650 -2.56%
2024-02-06 0 0.390 0.300 0.390 0.390 0.390 6,000 2,340 0.3900 0.390 0.300 0.390 0.390 0.390 6,000 0.3900 0.00%
2024-02-05 0 0.390 0.295 0.390 0.390 0.395 4,000 1,570 0.3925 0.390 0.295 0.390 0.390 0.395 4,000 0.3925 18.18%
2024-02-02 0 0.330 0.285 0.400 0.330 0.330 12,000 3,960 0.3300 0.330 0.285 0.400 0.330 0.330 12,000 0.3300 0.00%
2024-02-01 0 0.330 0.265 0.390 0.325 0.330 4,000 1,310 0.3275 0.330 0.265 0.390 0.325 0.330 4,000 0.3275 17.86%
2024-01-31 0 0.280 - 0.330 0.255 0.380 18,000 5,200 0.2889 0.280 - 0.330 0.255 0.380 18,000 0.2889 -26.32%
2024-01-30 0 0.380 0.295 0.380 0.255 0.390 56,000 20,310 0.3627 0.380 0.295 0.380 0.255 0.390 56,000 0.3627 46.15%
2024-01-29 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2024-01-26 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2024-01-25 0 0.260 0.260 0.295 - - 0 0 - 0.260 0.260 0.295 - - 0 - 8.33%
2024-01-24 0 0.240 0.230 0.295 - - 0 0 - 0.240 0.230 0.295 - - 0 - 0.00%
2024-01-23 0 0.240 0.240 0.275 - - 0 0 - 0.240 0.240 0.275 - - 0 - 0.00%
2024-01-22 0 0.240 0.240 0.280 0.230 0.250 10,000 2,470 0.2470 0.240 0.240 0.280 0.230 0.250 10,000 0.2470 -7.69%
2024-01-19 0 0.260 0.255 0.300 - - 0 0 - 0.260 0.255 0.300 - - 0 - 0.00%
2024-01-18 0 0.260 0.260 0.300 0.221 0.350 14,000 4,064 0.2903 0.260 0.260 0.300 0.221 0.350 14,000 0.2903 -8.77%
2024-01-17 0 0.285 0.285 0.395 - - 0 0 - 0.285 0.285 0.395 - - 0 - 0.00%
2024-01-16 0 0.285 0.275 0.345 - - 0 0 - 0.285 0.275 0.345 - - 0 - 0.00%
2024-01-15 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2024-01-12 0 0.285 0.280 0.320 0.280 0.285 10,000 2,810 0.2810 0.285 0.280 0.320 0.280 0.285 10,000 0.2810 1.79%
2024-01-11 0 0.280 0.280 0.340 - - 2,000 550 0.2750 0.280 0.280 0.340 - - 2,000 0.2750 1.82%
2024-01-10 0 0.275 0.275 0.395 0.250 0.250 4,000 1,300 0.3250 0.275 0.275 0.395 0.250 0.250 4,000 0.3250 -31.25%
2024-01-09 0 0.400 0.305 0.400 0.305 0.400 34,000 12,030 0.3538 0.400 0.305 0.400 0.305 0.400 34,000 0.3538 48.15%
2024-01-08 0 0.270 0.270 0.305 0.265 0.350 24,000 7,160 0.2983 0.270 0.270 0.305 0.265 0.350 24,000 0.2983 -14.29%
2024-01-05 0 0.315 0.290 0.315 - - 6,000 1,640 0.2733 0.315 0.290 0.315 - - 6,000 0.2733 -10.00%
2024-01-04 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2024-01-03 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2024-01-02 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2023-12-29 0 0.350 0.280 0.350 0.350 0.350 6,000 2,020 0.3367 0.350 0.280 0.350 0.350 0.350 6,000 0.3367 29.63%
2023-12-28 0 0.270 0.260 0.320 0.270 0.325 4,000 1,190 0.2975 0.270 0.260 0.320 0.270 0.325 4,000 0.2975 -3.57%
2023-12-27 0 0.280 0.280 0.330 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.330 0.280 0.280 2,000 0.2800 -12.50%
2023-12-22 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2023-12-21 0 0.320 0.275 0.345 - - 0 0 - 0.320 0.275 0.345 - - 0 - 0.00%
2023-12-20 0 0.320 0.275 0.345 - - 0 0 - 0.320 0.275 0.345 - - 0 - 0.00%
2023-12-19 0 0.320 0.275 0.345 - - 0 0 - 0.320 0.275 0.345 - - 0 - 0.00%
2023-12-18 0 0.320 0.275 0.345 - - 0 0 - 0.320 0.275 0.345 - - 0 - 0.00%
2023-12-15 0 0.320 0.275 0.345 - - 0 0 - 0.320 0.275 0.345 - - 0 - 0.00%
2023-12-14 0 0.320 0.275 0.345 - - 0 0 - 0.320 0.275 0.345 - - 0 - 0.00%
2023-12-13 0 0.320 0.280 0.345 0.265 0.320 24,000 7,020 0.2925 0.320 0.280 0.345 0.265 0.320 24,000 0.2925 -9.86%
2023-12-12 0 0.355 0.260 0.355 - - 0 0 - 0.355 0.260 0.355 - - 0 - 0.00%
2023-12-11 0 0.355 0.270 0.355 0.350 0.355 4,000 1,410 0.3525 0.355 0.270 0.355 0.350 0.355 4,000 0.3525 14.52%
2023-12-08 0 0.310 0.260 0.350 - - 0 0 - 0.310 0.260 0.350 - - 0 - 0.00%
2023-12-07 0 0.310 0.260 0.350 - - 0 0 - 0.310 0.260 0.350 - - 0 - 0.00%
2023-12-06 0 0.310 0.260 0.350 - - 0 0 - 0.310 0.260 0.350 - - 0 - 0.00%
2023-12-05 0 0.310 0.280 0.350 - - 0 0 - 0.310 0.280 0.350 - - 0 - 0.00%
2023-12-04 0 0.310 0.300 0.350 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
2023-12-01 0 0.310 0.310 0.355 - - 0 0 - 0.310 0.310 0.355 - - 0 - 3.33%
2023-11-30 0 0.300 0.300 0.375 0.300 0.320 4,000 1,240 0.3100 0.300 0.300 0.375 0.300 0.320 4,000 0.3100 -6.25%
2023-11-29 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2023-11-28 0 0.320 0.320 0.375 0.320 0.320 26,000 8,320 0.3200 0.320 0.320 0.375 0.320 0.320 26,000 0.3200 0.00%
2023-11-27 0 0.320 0.320 0.380 0.320 0.320 4,000 1,280 0.3200 0.320 0.320 0.380 0.320 0.320 4,000 0.3200 -14.67%
2023-11-24 0 0.375 0.325 0.375 0.380 0.380 10,000 3,800 0.3800 0.375 0.325 0.375 0.380 0.380 10,000 0.3800 -1.32%
2023-11-23 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2023-11-22 0 0.380 0.325 0.380 0.315 0.380 12,000 4,410 0.3675 0.380 0.325 0.380 0.315 0.380 12,000 0.3675 24.59%
2023-11-21 0 0.305 0.305 0.380 0.295 0.315 664,000 205,980 0.3102 0.305 0.305 0.380 0.295 0.315 664,000 0.3102 -1.61%
2023-11-20 0 0.310 0.310 0.395 0.300 0.400 4,000 1,400 0.3500 0.310 0.310 0.395 0.300 0.400 4,000 0.3500 -22.50%
2023-11-17 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2023-11-16 0 0.400 0.300 0.420 - - 0 0 - 0.400 0.300 0.420 - - 0 - 0.00%
2023-11-15 0 0.400 0.305 0.420 - - 0 0 - 0.400 0.305 0.420 - - 0 - 0.00%
2023-11-14 0 0.400 0.300 0.420 - - 0 0 - 0.400 0.300 0.420 - - 0 - 0.00%
2023-11-13 0 0.400 0.340 0.420 - - 0 0 - 0.400 0.340 0.420 - - 0 - 0.00%
2023-11-10 0 0.400 0.340 0.400 0.340 0.415 12,000 4,670 0.3892 0.400 0.340 0.400 0.340 0.415 12,000 0.3892 2.56%
2023-11-09 0 0.390 0.360 0.430 0.325 0.445 24,000 8,600 0.3583 0.390 0.360 0.430 0.325 0.445 24,000 0.3583 5.41%
2023-11-08 0 0.370 0.365 0.400 0.300 0.450 36,000 13,480 0.3744 0.370 0.365 0.400 0.300 0.450 36,000 0.3744 5.71%
2023-11-07 0 0.350 0.350 0.440 0.350 0.450 8,000 3,180 0.3975 0.350 0.350 0.440 0.350 0.450 8,000 0.3975 -7.89%
2023-11-06 0 0.380 0.380 0.420 0.380 0.420 24,000 9,840 0.4100 0.380 0.380 0.420 0.380 0.420 24,000 0.4100 26.67%
2023-11-03 0 0.300 0.300 0.400 0.300 0.300 4,000 1,200 0.3000 0.300 0.300 0.400 0.300 0.300 4,000 0.3000 -14.29%
2023-11-02 0 0.350 0.350 0.410 0.330 0.410 136,000 50,850 0.3739 0.350 0.350 0.410 0.330 0.410 136,000 0.3739 16.67%
2023-11-01 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 1.69%
2023-10-31 0 0.295 0.280 0.320 - - 0 0 - 0.295 0.280 0.320 - - 0 - 0.00%
2023-10-30 0 0.295 0.290 0.320 0.255 0.320 14,000 4,130 0.2950 0.295 0.290 0.320 0.255 0.320 14,000 0.2950 -7.81%
2023-10-27 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - -1.54%
2023-10-26 0 0.325 0.260 0.355 0.325 0.325 200,000 65,000 0.3250 0.325 0.260 0.355 0.325 0.325 200,000 0.3250 0.00%
2023-10-25 0 0.325 0.325 0.350 0.325 0.325 10,000 3,250 0.3250 0.325 0.325 0.350 0.325 0.325 10,000 0.3250 0.00%
2023-10-24 0 0.325 0.325 0.355 - - 0 0 - 0.325 0.325 0.355 - - 0 - 0.00%
2023-10-20 0 0.325 0.325 0.360 0.325 0.345 6,000 1,990 0.3317 0.325 0.325 0.360 0.325 0.345 6,000 0.3317 0.00%
2023-10-19 0 0.325 0.325 0.355 - - 0 0 - 0.325 0.325 0.355 - - 0 - 0.00%
2023-10-18 0 0.325 0.325 0.360 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2023-10-17 0 0.325 0.325 0.350 0.325 0.325 2,000 650 0.3250 0.325 0.325 0.350 0.325 0.325 2,000 0.3250 0.00%
2023-10-16 0 0.325 0.320 0.350 0.315 0.325 54,000 17,030 0.3154 0.325 0.320 0.350 0.315 0.325 54,000 0.3154 3.17%
2023-10-13 0 0.315 0.315 0.355 - - 0 0 - 0.315 0.315 0.355 - - 0 - 1.61%
2023-10-12 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 0.00%
2023-10-11 0 0.310 0.310 0.355 - - 0 0 - 0.310 0.310 0.355 - - 0 - 0.00%
2023-10-10 0 0.310 0.310 0.355 - - 0 0 - 0.310 0.310 0.355 - - 0 - 0.00%
2023-10-09 0 0.310 0.300 0.350 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
2023-10-06 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 0.00%
2023-10-05 0 0.310 0.310 0.350 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.350 0.310 0.310 4,000 0.3100 0.00%
2023-10-04 0 0.310 0.300 0.350 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
2023-10-03 0 0.310 0.300 0.380 - - 0 0 - 0.310 0.300 0.380 - - 0 - 0.00%
2023-09-29 0 0.310 0.305 0.380 0.300 0.310 32,000 9,900 0.3094 0.310 0.305 0.380 0.300 0.310 32,000 0.3094 0.00%
2023-09-28 0 0.310 0.300 0.310 0.300 0.310 80,000 24,780 0.3098 0.310 0.300 0.310 0.300 0.310 80,000 0.3098 1.64%
2023-09-27 0 0.305 0.305 0.380 0.285 0.330 6,000 1,850 0.3083 0.305 0.305 0.380 0.285 0.330 6,000 0.3083 -12.86%
2023-09-26 0 0.350 0.325 0.365 0.330 0.430 256,000 91,180 0.3562 0.350 0.325 0.365 0.330 0.430 256,000 0.3562 -18.60%
2023-09-25 0 0.430 0.345 0.430 - - 0 0 - 0.430 0.345 0.430 - - 0 - 0.00%
2023-09-22 0 0.430 0.345 0.430 - - 0 0 - 0.430 0.345 0.430 - - 0 - 0.00%
2023-09-21 0 0.430 0.345 0.430 - - 0 0 - 0.430 0.345 0.430 - - 0 - -2.27%
2023-09-20 0 0.440 0.360 0.440 0.475 0.475 8,000 3,800 0.4750 0.440 0.360 0.440 0.475 0.475 8,000 0.4750 14.29%
2023-09-19 0 0.385 0.355 0.390 0.355 0.390 34,000 12,500 0.3676 0.385 0.355 0.390 0.355 0.390 34,000 0.3676 -4.94%
2023-09-18 0 0.405 0.345 0.405 0.400 0.450 30,000 12,450 0.4150 0.405 0.345 0.405 0.400 0.450 30,000 0.4150 12.50%
2023-09-15 0 0.360 0.355 0.395 0.355 0.450 88,000 38,680 0.4395 0.360 0.355 0.395 0.355 0.450 88,000 0.4395 9.09%
2023-09-14 0 0.330 0.330 0.350 0.315 0.350 8,000 2,690 0.3363 0.330 0.330 0.350 0.315 0.350 8,000 0.3363 -7.04%
2023-09-13 0 0.355 0.350 0.370 - - 0 0 - 0.355 0.350 0.370 - - 0 - 0.00%
2023-09-12 0 0.355 0.350 0.370 - - 0 0 - 0.355 0.350 0.370 - - 0 - 0.00%
2023-09-11 0 0.355 0.355 0.370 0.355 0.400 10,000 3,910 0.3910 0.355 0.355 0.370 0.355 0.400 10,000 0.3910 -11.25%
2023-09-07 0 0.400 0.350 0.400 0.350 0.420 18,000 7,180 0.3989 0.400 0.350 0.400 0.350 0.420 18,000 0.3989 11.11%
2023-09-06 0 0.360 0.330 0.400 0.355 0.420 30,000 12,230 0.4077 0.360 0.330 0.400 0.355 0.420 30,000 0.4077 -2.70%
2023-09-05 0 0.370 0.370 0.450 0.350 0.420 4,000 1,540 0.3850 0.370 0.370 0.450 0.350 0.420 4,000 0.3850 -6.33%
2023-09-04 0 0.395 0.350 0.400 0.325 0.400 16,000 6,240 0.3900 0.395 0.350 0.400 0.325 0.400 16,000 0.3900 -1.25%
2023-08-31 0 0.400 0.400 0.475 0.375 0.380 4,000 1,510 0.3775 0.400 0.400 0.475 0.375 0.380 4,000 0.3775 12.68%
2023-08-30 0 0.355 0.350 0.400 0.320 0.355 6,000 2,050 0.3417 0.355 0.350 0.400 0.320 0.355 6,000 0.3417 -11.25%
2023-08-29 0 0.400 0.330 0.400 0.400 0.400 18,000 7,200 0.4000 0.400 0.330 0.400 0.400 0.400 18,000 0.4000 0.00%
2023-08-28 0 0.400 0.350 0.405 0.380 0.400 10,000 3,840 0.3840 0.400 0.350 0.405 0.380 0.400 10,000 0.3840 15.94%
2023-08-25 0 0.345 0.345 0.420 - - 0 0 - 0.345 0.345 0.420 - - 0 - 0.00%
2023-08-24 0 0.345 0.340 0.400 0.330 0.345 4,000 1,350 0.3375 0.345 0.340 0.400 0.330 0.345 4,000 0.3375 -13.75%
2023-08-23 0 0.400 0.345 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.345 0.400 0.400 0.400 2,000 0.4000 0.00%
2023-08-22 0 0.400 0.360 0.400 0.400 0.405 42,000 17,000 0.4048 0.400 0.360 0.400 0.400 0.405 42,000 0.4048 -1.23%
2023-08-21 0 0.405 0.360 0.405 - - 0 0 - 0.405 0.360 0.405 - - 0 - -1.22%
2023-08-18 0 0.410 0.395 0.410 0.410 0.410 50,000 20,500 0.4100 0.410 0.395 0.410 0.410 0.410 50,000 0.4100 2.50%
2023-08-17 0 0.400 0.370 0.405 0.400 0.400 50,000 20,000 0.4000 0.400 0.370 0.405 0.400 0.400 50,000 0.4000 -1.23%
2023-08-16 0 0.405 0.370 0.450 - - 0 0 - 0.405 0.370 0.450 - - 0 - 0.00%
2023-08-15 0 0.405 0.370 0.445 - - 0 0 - 0.405 0.370 0.445 - - 0 - 0.00%
2023-08-14 0 0.405 0.370 0.445 - - 0 0 - 0.405 0.370 0.445 - - 0 - 0.00%
2023-08-11 0 0.405 0.375 0.450 - - 0 0 - 0.405 0.375 0.450 - - 0 - 0.00%
2023-08-10 0 0.405 0.385 0.450 - - 0 0 - 0.405 0.385 0.450 - - 0 - 0.00%
2023-08-09 0 0.405 0.400 0.450 0.405 0.455 26,000 11,630 0.4473 0.405 0.400 0.450 0.405 0.455 26,000 0.4473 -10.99%
2023-08-08 0 0.455 0.390 0.455 - - 0 0 - 0.455 0.390 0.455 - - 0 - 0.00%
2023-08-07 0 0.455 0.400 0.455 - - 0 0 - 0.455 0.400 0.455 - - 0 - 0.00%
2023-08-04 0 0.455 0.395 0.455 - - 0 0 - 0.455 0.395 0.455 - - 0 - 0.00%
2023-08-03 0 0.455 0.390 0.455 - - 0 0 - 0.455 0.390 0.455 - - 0 - -1.09%
2023-08-02 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - -1.08%
2023-08-01 0 0.465 0.370 0.465 - - 0 0 - 0.465 0.370 0.465 - - 0 - 0.00%
2023-07-31 0 0.465 0.400 0.470 0.370 0.470 36,000 16,710 0.4642 0.465 0.400 0.470 0.370 0.470 36,000 0.4642 -1.06%
2023-07-28 0 0.470 0.380 0.470 - - 0 0 - 0.470 0.380 0.470 - - 0 - 0.00%
2023-07-27 0 0.470 0.370 0.470 0.355 0.475 194,000 88,020 0.4537 0.470 0.370 0.470 0.355 0.475 194,000 0.4537 30.56%
2023-07-26 0 0.360 0.360 0.450 0.345 0.460 6,000 2,530 0.4217 0.360 0.360 0.450 0.345 0.460 6,000 0.4217 -1.37%
2023-07-25 0 0.365 0.360 0.470 0.365 0.465 14,000 6,310 0.4507 0.365 0.360 0.470 0.365 0.465 14,000 0.4507 4.29%
2023-07-24 0 0.350 0.350 - 0.345 0.350 4,000 1,390 0.3475 0.350 0.350 - 0.345 0.350 4,000 0.3475 -2.78%
2023-07-21 0 0.360 0.335 - 0.360 0.360 4,000 1,440 0.3600 0.360 0.335 - 0.360 0.360 4,000 0.3600 -5.26%
2023-07-20 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2023-07-19 0 0.380 0.335 0.450 - - 0 0 - 0.380 0.335 0.450 - - 0 - 0.00%
2023-07-18 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2023-07-14 0 0.380 0.375 0.445 - - 0 0 - 0.380 0.375 0.445 - - 0 - 0.00%
2023-07-13 0 0.380 0.380 0.455 0.360 0.450 4,000 1,620 0.4050 0.380 0.380 0.455 0.360 0.450 4,000 0.4050 -8.43%
2023-07-12 0 0.415 0.360 0.455 - - 0 0 - 0.415 0.360 0.455 - - 0 - 0.00%
2023-07-11 0 0.415 0.355 0.455 - - 0 0 - 0.415 0.355 0.455 - - 0 - 0.00%
2023-07-10 0 0.415 0.355 0.455 0.415 0.415 8,000 3,320 0.4150 0.415 0.355 0.455 0.415 0.415 8,000 0.4150 0.00%
2023-07-07 0 0.415 0.400 0.420 - - 0 0 - 0.415 0.400 0.420 - - 0 - -2.35%
2023-07-06 0 0.425 0.335 0.425 0.425 0.455 24,000 10,360 0.4317 0.425 0.335 0.425 0.425 0.455 24,000 0.4317 11.84%
2023-07-05 0 0.380 0.335 0.455 - - 0 0 - 0.380 0.335 0.455 - - 0 - 0.00%
2023-07-04 0 0.380 0.335 0.455 - - 0 0 - 0.380 0.335 0.455 - - 0 - 0.00%
2023-07-03 0 0.380 0.330 0.455 - - 0 0 - 0.380 0.330 0.455 - - 0 - 0.00%
2023-06-30 0 0.380 0.380 0.455 - - 0 0 - 0.380 0.380 0.455 - - 0 - 1.33%
2023-06-29 0 0.375 0.330 0.455 - - 0 0 - 0.375 0.330 0.455 - - 0 - 0.00%
2023-06-28 0 0.375 0.335 0.455 - - 0 0 - 0.375 0.335 0.455 - - 0 - 0.00%
2023-06-27 0 0.375 0.375 0.455 - - 0 0 - 0.375 0.375 0.455 - - 0 - 0.00%
2023-06-26 0 0.375 0.330 0.455 - - 0 0 - 0.375 0.330 0.455 - - 0 - 0.00%
2023-06-23 0 0.375 0.330 0.455 - - 0 0 - 0.375 0.330 0.455 - - 0 - 0.00%
2023-06-21 0 0.375 0.330 0.380 - - 0 0 - 0.375 0.330 0.380 - - 0 - -2.60%
2023-06-20 0 0.385 0.350 0.455 - - 0 0 - 0.385 0.350 0.455 - - 0 - 0.00%
2023-06-19 0 0.385 0.350 0.390 - - 0 0 - 0.385 0.350 0.390 - - 0 - -1.28%
2023-06-16 0 0.390 0.355 0.455 - - 0 0 - 0.390 0.355 0.455 - - 0 - 0.00%
2023-06-15 0 0.390 0.355 0.465 - - 0 0 - 0.390 0.355 0.465 - - 0 - 0.00%
2023-06-14 0 0.390 0.355 0.415 - - 0 0 - 0.390 0.355 0.415 - - 0 - 0.00%
2023-06-13 0 0.390 0.355 0.415 - - 0 0 - 0.390 0.355 0.415 - - 0 - 0.00%
2023-06-12 0 0.390 0.355 0.390 0.390 0.390 52,000 20,380 0.3919 0.390 0.355 0.390 0.390 0.390 52,000 0.3919 -1.27%
2023-06-09 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-06-08 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-06-07 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2023-06-06 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2023-06-05 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2023-06-02 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2023-06-01 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-05-31 0 0.395 0.370 0.415 - - 0 0 - 0.395 0.370 0.415 - - 0 - 0.00%
2023-05-30 0 0.395 0.360 0.415 - - 0 0 - 0.395 0.360 0.415 - - 0 - 0.00%
2023-05-29 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-05-25 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2023-05-24 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-05-23 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-05-22 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2023-05-19 0 0.395 0.350 0.415 - - 0 0 - 0.395 0.350 0.415 - - 0 - 0.00%
2023-05-18 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2023-05-17 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-05-16 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2023-05-15 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-05-12 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2023-05-11 0 0.395 0.395 0.415 0.395 0.395 4,000 1,580 0.3950 0.395 0.395 0.415 0.395 0.395 4,000 0.3950 0.00%
2023-05-10 0 0.395 0.395 0.415 0.395 0.395 40,000 15,800 0.3950 0.395 0.395 0.415 0.395 0.395 40,000 0.3950 0.00%
2023-05-09 0 0.395 0.380 0.425 0.365 0.405 510,000 198,740 0.3897 0.395 0.380 0.425 0.365 0.405 510,000 0.3897 -2.47%
2023-05-08 0 0.405 0.405 0.435 0.400 0.460 1,136,000 469,450 0.4132 0.405 0.405 0.435 0.400 0.460 1,136,000 0.4132 -11.96%
2023-05-05 0 0.460 0.440 0.495 - - 0 0 - 0.460 0.440 0.495 - - 0 - 0.00%
2023-05-04 0 0.460 0.440 0.495 - - 0 0 - 0.460 0.440 0.495 - - 0 - 0.00%
2023-05-03 0 0.460 0.460 0.495 - - 0 0 - 0.460 0.460 0.495 - - 0 - 0.00%
2023-05-02 0 0.460 0.450 0.495 - - 0 0 - 0.460 0.450 0.495 - - 0 - 0.00%
2023-04-28 0 0.460 0.440 0.495 - - 0 0 - 0.460 0.440 0.495 - - 0 - 0.00%
2023-04-27 0 0.460 0.440 0.495 - - 0 0 - 0.460 0.440 0.495 - - 0 - 0.00%
2023-04-26 0 0.460 0.460 0.495 - - 0 0 - 0.460 0.460 0.495 - - 0 - 0.00%
2023-04-25 0 0.460 0.460 0.490 0.460 0.460 52,000 23,920 0.4600 0.460 0.460 0.490 0.460 0.460 52,000 0.4600 0.00%
2023-04-24 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - -2.13%
2023-04-21 0 0.470 0.440 0.485 - - 0 0 - 0.470 0.440 0.485 - - 0 - 0.00%
2023-04-20 0 0.470 0.440 0.485 - - 0 0 - 0.470 0.440 0.485 - - 0 - 0.00%
2023-04-19 0 0.470 0.440 0.485 - - 0 0 - 0.470 0.440 0.485 - - 0 - 0.00%
2023-04-18 0 0.470 0.470 0.485 0.470 0.470 2,000 940 0.4700 0.470 0.470 0.485 0.470 0.470 2,000 0.4700 0.00%
2023-04-17 0 0.470 0.470 0.485 0.470 0.470 56,000 26,320 0.4700 0.470 0.470 0.485 0.470 0.470 56,000 0.4700 4.44%
2023-04-14 0 0.450 0.440 0.470 0.435 0.450 162,000 72,100 0.4451 0.450 0.440 0.470 0.435 0.450 162,000 0.4451 -6.25%
2023-04-13 0 0.480 0.455 0.500 0.450 0.500 424,000 199,060 0.4695 0.480 0.455 0.500 0.450 0.500 424,000 0.4695 -5.88%
2023-04-12 0 0.510 0.510 0.540 0.500 0.530 372,000 188,100 0.5056 0.510 0.510 0.540 0.500 0.530 372,000 0.5056 -5.56%
2023-04-11 0 0.540 0.540 0.630 0.540 0.630 174,000 105,140 0.6043 0.540 0.540 0.630 0.540 0.630 174,000 0.6043 -15.62%
2023-04-06 0 0.640 0.540 0.640 0.680 0.680 38,000 25,040 0.6589 0.640 0.540 0.640 0.680 0.680 38,000 0.6589 0.00%
2023-04-04 0 0.640 0.590 0.640 0.610 0.690 68,000 45,040 0.6624 0.640 0.590 0.640 0.610 0.690 68,000 0.6624 -3.03%
2023-04-03 0 0.660 0.580 0.660 0.580 0.690 60,000 40,040 0.6673 0.660 0.580 0.660 0.580 0.690 60,000 0.6673 10.00%
2023-03-31 0 0.600 0.560 0.600 0.630 0.630 2,000 1,260 0.6300 0.600 0.560 0.600 0.630 0.630 2,000 0.6300 -1.64%
2023-03-30 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2023-03-29 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2023-03-28 0 0.620 0.560 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.560 0.620 0.620 0.620 2,000 0.6200 -1.59%
2023-03-27 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2023-03-24 0 0.630 0.550 0.630 0.540 0.640 28,000 17,660 0.6307 0.630 0.550 0.630 0.540 0.640 28,000 0.6307 -1.56%
2023-03-23 0 0.640 0.530 0.640 0.590 0.650 664,000 392,140 0.5906 0.640 0.530 0.640 0.590 0.650 664,000 0.5906 8.47%
2023-03-22 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2023-03-21 0 0.590 0.530 0.590 0.590 0.590 60,000 35,400 0.5900 0.590 0.530 0.590 0.590 0.590 60,000 0.5900 1.72%
2023-03-20 0 0.580 0.510 0.580 0.500 0.650 14,000 7,300 0.5214 0.580 0.510 0.580 0.500 0.650 14,000 0.5214 13.73%
2023-03-17 0 0.510 0.495 0.510 - - 0 0 - 0.510 0.495 0.510 - - 0 - 0.00%
2023-03-16 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 2.00%
2023-03-15 0 0.500 0.500 0.530 0.500 0.530 4,000 2,060 0.5150 0.500 0.500 0.530 0.500 0.530 4,000 0.5150 2.04%
2023-03-14 0 0.490 0.490 0.600 0.490 0.530 124,000 65,570 0.5288 0.490 0.490 0.600 0.490 0.530 124,000 0.5288 -7.55%
2023-03-13 0 0.530 0.490 0.620 - - 0 0 - 0.530 0.490 0.620 - - 0 - 0.00%
2023-03-10 0 0.530 0.490 0.650 - - 0 0 - 0.530 0.490 0.650 - - 0 - 0.00%
2023-03-09 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2023-03-08 0 0.530 0.490 0.600 - - 0 0 - 0.530 0.490 0.600 - - 0 - 0.00%
2023-03-07 0 0.530 0.500 0.610 - - 0 0 - 0.530 0.500 0.610 - - 0 - 0.00%
2023-03-06 0 0.530 0.500 0.590 - - 0 0 - 0.530 0.500 0.590 - - 0 - 0.00%
2023-03-03 0 0.530 0.490 0.590 - - 0 0 - 0.530 0.490 0.590 - - 0 - 0.00%
2023-03-02 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2023-03-01 0 0.530 0.500 0.600 0.500 0.530 42,000 21,660 0.5157 0.530 0.500 0.600 0.500 0.530 42,000 0.5157 0.00%
2023-02-28 0 0.530 0.530 0.650 0.510 0.510 40,000 20,400 0.5100 0.530 0.530 0.650 0.510 0.510 40,000 0.5100 0.00%
2023-02-27 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2023-02-24 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2023-02-23 0 0.530 0.530 0.630 0.500 0.500 4,000 2,000 0.5000 0.530 0.530 0.630 0.500 0.500 4,000 0.5000 0.00%
2023-02-22 0 0.530 0.500 0.620 - - 0 0 - 0.530 0.500 0.620 - - 0 - 0.00%
2023-02-21 0 0.530 0.500 0.630 - - 0 0 - 0.530 0.500 0.630 - - 0 - 0.00%
2023-02-20 0 0.530 0.500 0.630 - - 0 0 - 0.530 0.500 0.630 - - 0 - 0.00%
2023-02-17 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2023-02-16 0 0.530 0.500 0.650 - - 0 0 - 0.530 0.500 0.650 - - 0 - 0.00%
2023-02-15 0 0.530 0.500 0.650 - - 0 0 - 0.530 0.500 0.650 - - 0 - 0.00%
2023-02-14 0 0.530 0.500 0.610 - - 0 0 - 0.530 0.500 0.610 - - 0 - 0.00%
2023-02-13 0 0.530 0.510 0.620 - - 0 0 - 0.530 0.510 0.620 - - 0 - 0.00%
2023-02-10 0 0.530 0.520 0.630 - - 0 0 - 0.530 0.520 0.630 - - 0 - 0.00%
2023-02-09 0 0.530 0.520 0.600 0.530 0.530 50,000 26,500 0.5300 0.530 0.520 0.600 0.530 0.530 50,000 0.5300 0.00%
2023-02-08 0 0.530 0.530 0.610 - - 0 0 - 0.530 0.530 0.610 - - 0 - 0.00%
2023-02-07 0 0.530 0.530 0.640 - - 0 0 - 0.530 0.530 0.640 - - 0 - 0.00%
2023-02-06 0 0.530 0.520 0.630 - - 0 0 - 0.530 0.520 0.630 - - 0 - 0.00%
2023-02-03 0 0.530 0.530 0.600 0.530 0.580 110,000 63,240 0.5749 0.530 0.530 0.600 0.530 0.580 110,000 0.5749 -11.67%
2023-02-02 0 0.600 0.570 0.600 0.600 0.600 80,000 48,000 0.6000 0.600 0.570 0.600 0.600 0.600 80,000 0.6000 -1.64%
2023-02-01 0 0.610 0.600 0.630 0.610 0.650 32,000 20,320 0.6350 0.610 0.600 0.630 0.610 0.650 32,000 0.6350 1.67%
2023-01-31 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-01-30 0 0.600 0.550 0.640 - - 0 0 - 0.600 0.550 0.640 - - 0 - 0.00%
2023-01-27 0 0.600 0.590 0.630 0.590 0.650 30,000 18,680 0.6227 0.600 0.590 0.630 0.590 0.650 30,000 0.6227 -3.23%
2023-01-26 0 0.620 0.560 0.620 0.570 0.680 96,000 58,340 0.6077 0.620 0.560 0.620 0.570 0.680 96,000 0.6077 16.98%
2023-01-20 0 0.530 0.510 0.590 - - 0 0 - 0.530 0.510 0.590 - - 0 - 0.00%
2023-01-19 0 0.530 0.500 0.590 - - 0 0 - 0.530 0.500 0.590 - - 0 - 0.00%
2023-01-18 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2023-01-17 0 0.530 0.530 0.580 0.520 0.600 244,000 142,680 0.5848 0.530 0.530 0.580 0.520 0.600 244,000 0.5848 0.00%
2023-01-16 0 0.530 0.490 0.580 - - 0 0 - 0.530 0.490 0.580 - - 0 - 0.00%
2023-01-13 0 0.530 0.490 0.550 - - 0 0 - 0.530 0.490 0.550 - - 0 - 0.00%
2023-01-12 0 0.530 0.490 0.550 - - 0 0 - 0.530 0.490 0.550 - - 0 - 0.00%
2023-01-11 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2023-01-10 0 0.530 0.490 0.550 - - 0 0 - 0.530 0.490 0.550 - - 0 - 0.00%
2023-01-09 0 0.530 0.490 0.580 - - 0 0 - 0.530 0.490 0.580 - - 0 - 0.00%
2023-01-06 0 0.530 0.495 0.550 - - 0 0 - 0.530 0.495 0.550 - - 0 - 0.00%
2023-01-05 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2023-01-04 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-01-03 0 0.530 0.510 0.530 0.510 0.680 188,000 101,500 0.5399 0.530 0.510 0.530 0.510 0.680 188,000 0.5399 0.00%
2022-12-30 0 0.530 0.530 0.570 0.530 0.530 56,000 29,680 0.5300 0.530 0.530 0.570 0.530 0.530 56,000 0.5300 0.00%
2022-12-29 0 0.530 0.490 0.570 - - 0 0 - 0.530 0.490 0.570 - - 0 - 0.00%
2022-12-28 0 0.530 0.495 0.570 0.490 0.530 20,000 10,080 0.5040 0.530 0.495 0.570 0.490 0.530 20,000 0.5040 0.00%
2022-12-23 0 0.530 0.530 0.550 0.500 0.530 16,000 8,300 0.5188 0.530 0.530 0.550 0.500 0.530 16,000 0.5188 0.00%
2022-12-22 0 0.530 0.530 0.600 0.500 0.540 20,000 10,260 0.5130 0.530 0.530 0.600 0.500 0.540 20,000 0.5130 0.00%
2022-12-21 0 0.530 0.530 0.600 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.600 0.530 0.530 10,000 0.5300 0.00%
2022-12-20 0 0.530 0.530 0.600 0.510 0.530 18,000 9,300 0.5167 0.530 0.530 0.600 0.510 0.530 18,000 0.5167 0.00%
2022-12-19 0 0.530 0.500 0.620 0.530 0.550 144,000 78,760 0.5469 0.530 0.500 0.620 0.530 0.550 144,000 0.5469 -17.19%
2022-12-16 0 0.640 0.540 0.640 - - 0 0 - 0.640 0.540 0.640 - - 0 - -1.54%
2022-12-15 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2022-12-14 0 0.650 0.540 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.540 0.650 0.650 0.650 2,000 0.6500 0.00%
2022-12-13 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2022-12-12 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2022-12-09 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - -1.49%
2022-12-08 0 0.670 0.540 0.670 0.680 0.680 4,000 2,720 0.6800 0.670 0.540 0.670 0.680 0.680 4,000 0.6800 11.67%
2022-12-07 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2022-12-06 0 0.600 0.540 0.620 0.500 0.600 188,000 105,900 0.5633 0.600 0.540 0.620 0.500 0.600 188,000 0.5633 -3.23%
2022-12-05 0 0.620 0.530 0.620 0.620 0.640 1,751,000 1,109,210 0.6335 0.620 0.530 0.620 0.620 0.640 1,751,000 0.6335 -1.59%
2022-12-02 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2022-12-01 0 0.630 0.530 0.630 0.570 0.700 676,000 402,680 0.5957 0.630 0.530 0.630 0.570 0.700 676,000 0.5957 26.00%
2022-11-30 0 0.500 0.460 0.570 - - 0 0 - 0.500 0.460 0.570 - - 0 - 0.00%
2022-11-29 0 0.500 0.470 0.570 - - 0 0 - 0.500 0.470 0.570 - - 0 - 0.00%
2022-11-28 0 0.500 0.440 0.570 - - 0 0 - 0.500 0.440 0.570 - - 0 - 0.00%
2022-11-25 0 0.500 0.440 0.570 - - 0 0 - 0.500 0.440 0.570 - - 0 - 0.00%
2022-11-24 0 0.500 0.440 0.570 - - 0 0 - 0.500 0.440 0.570 - - 0 - 0.00%
2022-11-23 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2022-11-22 0 0.500 0.450 0.550 0.500 0.500 16,000 8,000 0.5000 0.500 0.450 0.550 0.500 0.500 16,000 0.5000 8.70%
2022-11-21 0 0.460 0.460 0.550 0.450 0.480 4,000 1,860 0.4650 0.460 0.460 0.550 0.450 0.480 4,000 0.4650 2.22%
2022-11-18 0 0.450 0.450 0.460 0.450 0.570 36,000 20,080 0.5578 0.450 0.450 0.460 0.450 0.570 36,000 0.5578 -10.00%
2022-11-17 0 0.500 0.445 0.570 - - 0 0 - 0.500 0.445 0.570 - - 0 - 0.00%
2022-11-16 0 0.500 0.490 0.530 - - 0 0 - 0.500 0.490 0.530 - - 0 - 0.00%
2022-11-15 0 0.500 0.455 0.550 0.500 0.540 40,000 21,520 0.5380 0.500 0.455 0.550 0.500 0.540 40,000 0.5380 -1.96%
2022-11-14 0 0.510 0.435 0.530 0.500 0.510 248,000 125,460 0.5059 0.510 0.435 0.530 0.500 0.510 248,000 0.5059 24.39%
2022-11-11 0 0.410 0.410 0.520 0.400 0.500 172,000 84,890 0.4935 0.410 0.410 0.520 0.400 0.500 172,000 0.4935 -4.65%
2022-11-10 0 0.430 0.400 0.485 - - 0 0 - 0.430 0.400 0.485 - - 0 - 0.00%
2022-11-09 0 0.430 0.400 0.485 - - 0 0 - 0.430 0.400 0.485 - - 0 - 0.00%
2022-11-08 0 0.430 0.390 0.485 - - 0 0 - 0.430 0.390 0.485 - - 0 - 0.00%
2022-11-07 0 0.430 0.430 0.460 - - 0 0 - 0.430 0.430 0.460 - - 0 - 0.00%
2022-11-04 0 0.430 0.430 0.460 0.405 0.445 34,000 14,190 0.4174 0.430 0.430 0.460 0.405 0.445 34,000 0.4174 -6.52%
2022-11-03 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2022-11-02 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2022-11-01 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2022-10-31 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2022-10-28 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2022-10-27 0 0.460 0.460 0.490 0.460 0.460 6,000 2,760 0.4600 0.460 0.460 0.490 0.460 0.460 6,000 0.4600 0.00%
2022-10-26 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2022-10-25 0 0.460 0.445 0.490 - - 0 0 - 0.460 0.445 0.490 - - 0 - 0.00%
2022-10-24 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 0.00%
2022-10-21 0 0.460 0.460 0.490 0.445 0.460 102,000 46,770 0.4585 0.460 0.460 0.490 0.445 0.460 102,000 0.4585 0.00%
2022-10-20 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 0.00%
2022-10-19 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 0.00%
2022-10-18 0 0.460 0.460 0.495 0.460 0.470 98,000 45,720 0.4665 0.460 0.460 0.495 0.460 0.470 98,000 0.4665 0.00%
2022-10-17 0 0.460 0.460 0.500 0.460 0.460 4,000 1,840 0.4600 0.460 0.460 0.500 0.460 0.460 4,000 0.4600 -8.00%
2022-10-14 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2022-10-13 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2022-10-12 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.96%
2022-10-11 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2022-10-10 0 0.510 0.460 0.510 0.460 0.510 48,000 22,180 0.4621 0.510 0.460 0.510 0.460 0.510 48,000 0.4621 10.87%
2022-10-07 0 0.460 0.460 0.510 - - 0 0 - 0.460 0.460 0.510 - - 0 - 0.00%
2022-10-06 0 0.460 0.460 0.510 - - 0 0 - 0.460 0.460 0.510 - - 0 - 0.00%
2022-10-05 0 0.460 0.445 0.510 - - 0 0 - 0.460 0.445 0.510 - - 0 - 0.00%
2022-10-03 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 0.00%
2022-09-30 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 0.00%
2022-09-29 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 0.00%
2022-09-28 0 0.460 0.460 0.500 0.460 0.460 18,000 8,280 0.4600 0.460 0.460 0.500 0.460 0.460 18,000 0.4600 0.00%
2022-09-27 0 0.460 0.460 0.490 0.450 0.475 22,000 10,000 0.4545 0.460 0.460 0.490 0.450 0.475 22,000 0.4545 -6.12%
2022-09-26 0 0.490 0.480 0.520 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2022-09-23 0 0.490 0.490 0.500 0.490 0.490 220,000 107,800 0.4900 0.490 0.490 0.500 0.490 0.490 220,000 0.4900 0.00%
2022-09-22 0 0.490 0.490 0.520 0.490 0.490 110,000 53,900 0.4900 0.490 0.490 0.520 0.490 0.490 110,000 0.4900 2.08%
2022-09-21 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 2.13%
2022-09-20 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 0.00%
2022-09-19 0 0.470 0.460 0.520 0.435 0.470 10,000 4,510 0.4510 0.470 0.460 0.520 0.435 0.470 10,000 0.4510 -4.08%
2022-09-16 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2022-09-15 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2022-09-14 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2022-09-13 0 0.490 0.490 0.530 0.490 0.530 90,000 44,180 0.4909 0.490 0.490 0.530 0.490 0.530 90,000 0.4909 0.00%
2022-09-09 0 0.490 0.490 0.520 0.490 0.490 82,000 40,180 0.4900 0.490 0.490 0.520 0.490 0.490 82,000 0.4900 0.00%
2022-09-08 0 0.490 0.445 0.520 0.490 0.490 200,000 98,000 0.4900 0.490 0.445 0.520 0.490 0.490 200,000 0.4900 0.00%
2022-09-07 0 0.490 0.490 0.520 0.490 0.490 142,000 69,580 0.4900 0.490 0.490 0.520 0.490 0.490 142,000 0.4900 0.00%
2022-09-06 0 0.490 0.490 0.520 0.490 0.490 104,000 50,960 0.4900 0.490 0.490 0.520 0.490 0.490 104,000 0.4900 0.00%
2022-09-05 0 0.490 0.490 0.500 0.490 0.490 82,000 40,180 0.4900 0.490 0.490 0.500 0.490 0.490 82,000 0.4900 0.00%
2022-09-02 0 0.490 0.490 0.520 0.490 0.500 238,000 118,980 0.4999 0.490 0.490 0.520 0.490 0.500 238,000 0.4999 -1.01%
2022-09-01 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2022-08-31 0 0.495 0.495 0.520 - - 0 0 - 0.495 0.495 0.520 - - 0 - 1.02%
2022-08-30 0 0.490 0.490 0.520 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2022-08-29 0 0.490 0.490 0.520 - - 0 0 - 0.490 0.490 0.520 - - 0 - 0.00%
2022-08-26 0 0.490 0.490 0.520 0.490 0.490 248,000 121,520 0.4900 0.490 0.490 0.520 0.490 0.490 248,000 0.4900 2.08%
2022-08-25 0 0.480 0.480 0.520 0.480 0.480 16,000 7,680 0.4800 0.480 0.480 0.520 0.480 0.480 16,000 0.4800 0.00%
2022-08-24 0 0.480 0.450 0.480 0.470 0.480 420,000 200,640 0.4777 0.480 0.450 0.480 0.470 0.480 420,000 0.4777 0.00%
2022-08-23 0 0.480 0.430 0.490 - - 0 0 - 0.480 0.430 0.490 - - 0 - 0.00%
2022-08-22 0 0.480 0.420 0.490 - - 0 0 - 0.480 0.420 0.490 - - 0 - 0.00%
2022-08-19 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - -2.04%
2022-08-18 0 0.490 0.460 0.520 - - 0 0 - 0.490 0.460 0.520 - - 0 - 0.00%
2022-08-17 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2022-08-16 0 0.490 0.455 0.500 0.490 0.530 358,000 175,500 0.4902 0.490 0.455 0.500 0.490 0.530 358,000 0.4902 0.00%
2022-08-15 0 0.490 0.480 0.500 0.475 0.530 206,000 100,970 0.4901 0.490 0.480 0.500 0.475 0.530 206,000 0.4901 -3.92%
2022-08-12 0 0.510 0.490 0.510 0.435 0.510 32,000 15,450 0.4828 0.510 0.490 0.510 0.435 0.510 32,000 0.4828 4.08%
2022-08-11 0 0.490 0.485 0.530 0.490 0.490 140,000 68,600 0.4900 0.490 0.485 0.530 0.490 0.490 140,000 0.4900 0.00%
2022-08-10 0 0.490 0.490 0.540 0.490 0.500 100,000 49,200 0.4920 0.490 0.490 0.540 0.490 0.500 100,000 0.4920 0.00%
2022-08-09 0 0.490 0.490 0.530 0.490 0.490 92,000 45,080 0.4900 0.490 0.490 0.530 0.490 0.490 92,000 0.4900 1.03%
2022-08-08 0 0.485 0.485 0.540 - - 0 0 - 0.485 0.485 0.540 - - 0 - 1.04%
2022-08-05 0 0.480 0.470 0.540 0.480 0.480 50,000 24,000 0.4800 0.480 0.470 0.540 0.480 0.480 50,000 0.4800 0.00%
2022-08-04 0 0.480 0.480 0.530 0.470 0.470 6,000 2,820 0.4700 0.480 0.480 0.530 0.470 0.470 6,000 0.4700 2.13%
2022-08-03 0 0.470 0.470 0.550 0.460 0.470 30,000 13,820 0.4607 0.470 0.470 0.550 0.460 0.470 30,000 0.4607 -4.08%
2022-08-02 0 0.490 0.465 0.550 - - 0 0 - 0.490 0.465 0.550 - - 0 - 0.00%
2022-08-01 0 0.490 0.470 0.550 - - 0 0 - 0.490 0.470 0.550 - - 0 - 0.00%
2022-07-29 0 0.490 0.465 0.550 - - 0 0 - 0.490 0.465 0.550 - - 0 - 0.00%
2022-07-28 0 0.490 0.465 0.550 - - 0 0 - 0.490 0.465 0.550 - - 0 - 0.00%
2022-07-27 0 0.490 0.490 0.540 0.470 0.495 12,000 5,830 0.4858 0.490 0.490 0.540 0.470 0.495 12,000 0.4858 -9.26%
2022-07-26 0 0.540 0.500 0.550 0.500 0.540 22,000 11,800 0.5364 0.540 0.500 0.550 0.500 0.540 22,000 0.5364 8.00%
2022-07-25 0 0.500 0.460 0.540 - - 0 0 - 0.500 0.460 0.540 - - 0 - 0.00%
2022-07-22 0 0.500 0.425 0.540 - - 0 0 - 0.500 0.425 0.540 - - 0 - 0.00%
2022-07-21 0 0.500 0.455 0.520 - - 0 0 - 0.500 0.455 0.520 - - 0 - 0.00%
2022-07-20 0 0.500 0.480 0.500 0.500 0.510 504,000 252,040 0.5001 0.500 0.480 0.500 0.500 0.510 504,000 0.5001 -12.28%
2022-07-19 0 0.570 0.495 0.570 0.560 0.570 72,000 40,960 0.5689 0.570 0.495 0.570 0.560 0.570 72,000 0.5689 1.79%
2022-07-18 0 0.560 0.510 0.560 0.520 0.580 208,000 112,320 0.5400 0.560 0.510 0.560 0.520 0.580 208,000 0.5400 13.13%
2022-07-15 0 0.495 0.440 0.530 - - 0 0 - 0.495 0.440 0.530 - - 0 - 0.00%
2022-07-14 0 0.495 0.440 0.530 0.495 0.495 4,000 1,980 0.4950 0.495 0.440 0.530 0.495 0.495 4,000 0.4950 1.02%
2022-07-13 0 0.490 0.440 0.550 - - 0 0 - 0.490 0.440 0.550 - - 0 - 0.00%
2022-07-12 0 0.490 0.440 0.540 - - 0 0 - 0.490 0.440 0.540 - - 0 - 0.00%
2022-07-11 0 0.490 0.435 0.530 - - 0 0 - 0.490 0.435 0.530 - - 0 - 0.00%
2022-07-08 0 0.490 0.490 0.500 0.480 0.485 50,000 24,010 0.4802 0.490 0.490 0.500 0.480 0.485 50,000 0.4802 -1.01%
2022-07-07 0 0.495 0.480 0.530 - - 0 0 - 0.495 0.480 0.530 - - 0 - 0.00%
2022-07-06 0 0.495 0.480 0.530 - - 0 0 - 0.495 0.480 0.530 - - 0 - 0.00%
2022-07-05 0 0.495 0.480 0.495 0.500 0.500 64,000 32,000 0.5000 0.495 0.480 0.495 0.500 0.500 64,000 0.5000 0.00%
2022-07-04 0 0.495 0.495 0.540 0.495 0.500 45,974 22,937 0.4989 0.495 0.495 0.540 0.495 0.500 45,974 0.4989 0.00%
2022-06-30 0 0.495 0.495 0.540 - - 0 0 - 0.495 0.495 0.540 - - 0 - 1.02%
2022-06-29 0 0.490 0.490 0.540 0.480 0.540 106,000 55,340 0.5221 0.490 0.490 0.540 0.480 0.540 106,000 0.5221 -3.92%
2022-06-28 0 0.510 0.500 0.510 0.500 0.510 240,000 121,500 0.5063 0.510 0.500 0.510 0.500 0.510 240,000 0.5063 4.08%
2022-06-27 0 0.490 0.490 0.530 0.480 0.490 16,000 7,780 0.4863 0.490 0.490 0.530 0.480 0.490 16,000 0.4863 2.08%
2022-06-24 0 0.480 0.480 0.530 - - 0 0 - 0.480 0.480 0.530 - - 0 - 4.35%
2022-06-23 0 0.460 0.460 0.530 - - 0 0 - 0.460 0.460 0.530 - - 0 - 0.00%
2022-06-22 0 0.460 0.440 0.530 - - 0 0 - 0.460 0.440 0.530 - - 0 - 0.00%
2022-06-21 0 0.460 0.460 0.510 0.460 0.460 88,000 40,480 0.4600 0.460 0.460 0.510 0.460 0.460 88,000 0.4600 4.55%
2022-06-20 0 0.440 0.435 0.455 0.440 0.450 6,000 2,740 0.4567 0.440 0.435 0.455 0.440 0.450 6,000 0.4567 0.00%
2022-06-17 0 0.440 0.435 0.460 0.440 0.470 83,000 38,935 0.4691 0.440 0.435 0.460 0.440 0.470 83,000 0.4691 -4.35%
2022-06-16 0 0.460 0.460 0.480 0.455 0.455 30,000 13,700 0.4567 0.460 0.460 0.480 0.455 0.455 30,000 0.4567 2.22%
2022-06-15 0 0.450 0.435 0.450 0.450 0.450 310,000 139,500 0.4500 0.450 0.435 0.450 0.450 0.450 310,000 0.4500 0.00%
2022-06-14 0 0.450 0.450 0.485 0.440 0.490 44,000 19,890 0.4520 0.450 0.450 0.485 0.440 0.490 44,000 0.4520 2.27%
2022-06-13 0 0.440 0.440 0.460 - - 0 0 - 0.440 0.440 0.460 - - 0 - 0.00%
2022-06-10 0 0.440 0.430 0.490 - - 0 0 - 0.440 0.430 0.490 - - 0 - 0.00%
2022-06-09 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2022-06-08 0 0.440 0.430 0.455 - - 0 0 - 0.440 0.430 0.455 - - 0 - 0.00%
2022-06-07 0 0.440 0.430 0.480 - - 0 0 - 0.440 0.430 0.480 - - 0 - 0.00%
2022-06-06 0 0.440 0.415 0.470 0.405 0.440 18,000 7,510 0.4172 0.440 0.415 0.470 0.405 0.440 18,000 0.4172 -1.12%
2022-06-02 0 0.445 0.440 0.490 - - 0 0 - 0.445 0.440 0.490 - - 0 - 0.00%
2022-06-01 0 0.445 0.440 0.480 0.440 0.445 30,000 13,250 0.4417 0.445 0.440 0.480 0.440 0.445 30,000 0.4417 1.14%
2022-05-31 0 0.440 0.440 0.490 0.435 0.440 4,000 1,750 0.4375 0.440 0.440 0.490 0.435 0.440 4,000 0.4375 2.33%
2022-05-30 0 0.430 0.430 0.485 0.430 0.440 22,000 9,620 0.4373 0.430 0.430 0.485 0.430 0.440 22,000 0.4373 1.18%
2022-05-27 0 0.425 0.420 0.425 0.425 0.510 126,000 58,280 0.4625 0.425 0.420 0.425 0.425 0.510 126,000 0.4625 -5.56%
2022-05-26 0 0.450 0.450 0.475 0.450 0.450 8,000 3,600 0.4500 0.450 0.450 0.475 0.450 0.450 8,000 0.4500 0.00%
2022-05-25 0 0.450 0.450 0.475 - - 0 0 - 0.450 0.450 0.475 - - 0 - 0.00%
2022-05-24 0 0.450 0.450 0.475 0.450 0.450 14,000 6,300 0.4500 0.450 0.450 0.475 0.450 0.450 14,000 0.4500 0.00%
2022-05-23 0 0.450 0.450 0.475 - - 0 0 - 0.450 0.450 0.475 - - 0 - 0.00%
2022-05-20 0 0.450 0.470 0.475 0.440 0.440 38,000 16,720 0.4400 0.450 0.470 0.475 0.440 0.440 38,000 0.4400 7.14%
2022-05-19 0 0.420 0.410 0.475 0.420 0.420 2,000 840 0.4200 0.420 0.410 0.475 0.420 0.420 2,000 0.4200 -8.70%
2022-05-18 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -1.08%
2022-05-17 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - -2.11%
2022-05-16 0 0.475 0.420 0.475 - - 0 0 - 0.475 0.420 0.475 - - 0 - 0.00%
2022-05-13 0 0.475 0.420 0.490 0.475 0.475 80,000 38,000 0.4750 0.475 0.420 0.490 0.475 0.475 80,000 0.4750 5.56%
2022-05-12 0 0.450 0.420 0.500 - - 0 0 - 0.450 0.420 0.500 - - 0 - 0.00%
2022-05-11 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 2.27%
2022-05-10 0 0.440 0.440 0.485 0.430 0.440 6,000 2,600 0.4333 0.440 0.440 0.485 0.430 0.440 6,000 0.4333 -12.00%
2022-05-06 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2022-05-05 0 0.500 0.435 0.510 - - 0 0 - 0.500 0.435 0.510 - - 0 - 0.00%
2022-05-04 0 0.500 0.430 0.510 - - 0 0 - 0.500 0.430 0.510 - - 0 - 0.00%
2022-05-03 0 0.500 0.430 0.510 - - 0 0 - 0.500 0.430 0.510 - - 0 - 0.00%
2022-04-29 0 0.500 0.450 0.520 - - 0 0 - 0.500 0.450 0.520 - - 0 - 0.00%
2022-04-28 0 0.500 0.430 0.540 - - 0 0 - 0.500 0.430 0.540 - - 0 - 0.00%
2022-04-27 0 0.500 0.435 0.540 - - 0 0 - 0.500 0.435 0.540 - - 0 - 0.00%
2022-04-26 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - -1.96%
2022-04-25 0 0.510 0.440 0.520 - - 0 0 - 0.510 0.440 0.520 - - 0 - 0.00%
2022-04-22 0 0.510 0.445 0.520 - - 0 0 - 0.510 0.445 0.520 - - 0 - 0.00%
2022-04-21 0 0.510 0.445 0.520 - - 0 0 - 0.510 0.445 0.520 - - 0 - 0.00%
2022-04-20 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2022-04-19 0 0.510 0.455 0.520 0.510 0.540 190,000 101,760 0.5356 0.510 0.455 0.520 0.510 0.540 190,000 0.5356 13.33%
2022-04-14 0 0.450 0.440 0.540 - - 0 0 - 0.450 0.440 0.540 - - 0 - 0.00%
2022-04-13 0 0.450 0.435 0.520 - - 0 0 - 0.450 0.435 0.520 - - 0 - 0.00%
2022-04-12 0 0.450 0.450 0.480 0.440 0.480 4,000 1,840 0.4600 0.450 0.450 0.480 0.440 0.480 4,000 0.4600 -4.26%
2022-04-11 0 0.470 0.425 0.500 - - 0 0 - 0.470 0.425 0.500 - - 0 - -2.08%
2022-04-08 0 0.480 0.440 0.520 - - 0 0 - 0.480 0.440 0.520 - - 0 - 0.00%
2022-04-07 0 0.480 0.445 0.500 - - 0 0 - 0.480 0.445 0.500 - - 0 - 0.00%
2022-04-06 0 0.480 0.440 0.500 - - 0 0 - 0.480 0.440 0.500 - - 0 - 0.00%
2022-04-04 0 0.480 0.435 0.480 - - 10,000 4,850 0.4850 0.480 0.435 0.480 - - 10,000 0.4850 -1.03%
2022-04-01 0 0.485 0.485 0.520 0.480 0.480 38,000 18,240 0.4800 0.485 0.485 0.520 0.480 0.480 38,000 0.4800 2.11%
2022-03-31 0 0.475 0.445 0.495 0.440 0.520 82,000 38,900 0.4744 0.475 0.445 0.495 0.440 0.520 82,000 0.4744 17.28%
2022-03-30 0 0.405 0.405 0.455 0.405 0.510 116,000 47,000 0.4052 0.405 0.405 0.455 0.405 0.510 116,000 0.4052 -3.57%
2022-03-29 0 0.420 0.420 0.520 - - 31 11 0.3548 0.420 0.420 0.520 - - 31 0.3548 0.00%
2022-03-28 0 0.420 0.410 0.510 - - 0 0 - 0.420 0.410 0.510 - - 0 - 0.00%
2022-03-25 0 0.420 0.420 0.520 - - 0 0 - 0.420 0.420 0.520 - - 0 - 0.00%
2022-03-24 0 0.420 0.410 0.500 0.415 0.420 6,000 2,500 0.4167 0.420 0.410 0.500 0.415 0.420 6,000 0.4167 -3.45%
2022-03-23 0 0.435 0.415 0.510 - - 0 0 - 0.435 0.415 0.510 - - 0 - 0.00%
2022-03-22 0 0.435 0.420 0.445 0.410 0.445 22,000 9,650 0.4386 0.435 0.420 0.445 0.410 0.445 22,000 0.4386 -3.33%
2022-03-21 0 0.450 0.410 0.500 0.400 0.500 42,000 17,400 0.4143 0.450 0.410 0.500 0.400 0.500 42,000 0.4143 2.27%
2022-03-18 0 0.440 0.435 0.440 - - 10,000 4,350 0.4350 0.440 0.435 0.440 - - 10,000 0.4350 0.00%
2022-03-17 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - -2.22%
2022-03-16 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2022-03-15 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - -1.10%
2022-03-14 0 0.455 0.415 0.500 - - 0 0 - 0.455 0.415 0.500 - - 0 - 0.00%
2022-03-11 0 0.455 0.355 0.460 0.400 0.475 82,000 33,500 0.4085 0.455 0.355 0.460 0.400 0.475 82,000 0.4085 13.75%
2022-03-10 0 0.400 0.400 0.510 0.400 0.420 44,000 17,690 0.4020 0.400 0.400 0.510 0.400 0.420 44,000 0.4020 -10.11%
2022-03-09 0 0.445 0.445 0.510 0.430 0.435 100,000 43,210 0.4321 0.445 0.445 0.510 0.430 0.435 100,000 0.4321 -3.26%
2022-03-08 0 0.460 0.430 0.510 - - 0 0 - 0.460 0.430 0.510 - - 0 - 0.00%
2022-03-07 0 0.460 0.460 0.510 - - 0 0 - 0.460 0.460 0.510 - - 0 - 1.10%
2022-03-04 0 0.455 0.430 0.520 0.455 0.455 56,000 25,480 0.4550 0.455 0.430 0.520 0.455 0.455 56,000 0.4550 -12.50%
2022-03-03 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2022-03-02 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2022-03-01 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2022-02-28 0 0.520 0.435 0.520 - - 0 0 - 0.520 0.435 0.520 - - 0 - 0.00%
2022-02-25 0 0.520 0.435 0.540 - - 0 0 - 0.520 0.435 0.540 - - 0 - 0.00%
2022-02-24 0 0.520 0.430 0.540 - - 0 0 - 0.520 0.430 0.540 - - 0 - 0.00%
2022-02-23 0 0.520 0.435 0.550 - - 0 0 - 0.520 0.435 0.550 - - 0 - 0.00%
2022-02-22 0 0.520 0.470 0.550 - - 0 0 - 0.520 0.470 0.550 - - 0 - 0.00%
2022-02-21 0 0.520 0.445 0.550 - - 0 0 - 0.520 0.445 0.550 - - 0 - 0.00%
2022-02-18 0 0.520 0.440 0.520 0.520 0.520 48,000 24,960 0.5200 0.520 0.440 0.520 0.520 0.520 48,000 0.5200 0.00%
2022-02-17 0 0.520 0.445 0.550 - - 0 0 - 0.520 0.445 0.550 - - 0 - 0.00%
2022-02-16 0 0.520 0.440 0.550 - - 0 0 - 0.520 0.440 0.550 - - 0 - 0.00%
2022-02-15 0 0.520 0.445 0.550 - - 0 0 - 0.520 0.445 0.550 - - 0 - 0.00%
2022-02-14 0 0.520 0.520 0.530 0.495 0.520 208,000 104,360 0.5017 0.520 0.520 0.530 0.495 0.520 208,000 0.5017 5.05%
2022-02-11 0 0.495 0.425 0.495 0.495 0.495 154,000 76,230 0.4950 0.495 0.425 0.495 0.495 0.495 154,000 0.4950 7.61%
2022-02-10 0 0.460 0.420 0.495 0.460 0.460 80,000 36,800 0.4600 0.460 0.420 0.495 0.460 0.460 80,000 0.4600 4.55%
2022-02-09 0 0.440 0.425 0.490 0.425 0.440 44,000 18,910 0.4298 0.440 0.425 0.490 0.425 0.440 44,000 0.4298 0.00%
2022-02-08 0 0.440 0.425 0.540 0.440 0.500 12,000 5,850 0.4875 0.440 0.425 0.540 0.440 0.500 12,000 0.4875 -1.12%
2022-02-07 0 0.445 0.440 0.490 0.440 0.470 18,000 8,010 0.4450 0.445 0.440 0.490 0.440 0.470 18,000 0.4450 2.30%
2022-02-04 0 0.435 0.435 0.480 0.430 0.440 10,000 4,340 0.4340 0.435 0.435 0.480 0.430 0.440 10,000 0.4340 1.16%
2022-01-31 0 0.430 0.400 0.450 0.430 0.430 2,000 860 0.4300 0.430 0.400 0.450 0.430 0.430 2,000 0.4300 2.38%
2022-01-28 0 0.420 0.410 0.465 0.420 0.450 242,000 103,170 0.4263 0.420 0.410 0.465 0.420 0.450 242,000 0.4263 -14.29%
2022-01-27 0 0.490 0.455 0.520 0.455 0.490 34,000 16,590 0.4879 0.490 0.455 0.520 0.455 0.490 34,000 0.4879 -3.92%
2022-01-26 0 0.510 0.490 0.600 - - 0 0 - 0.510 0.490 0.600 - - 0 - 0.00%
2022-01-25 0 0.510 0.510 0.600 - - 0 0 - 0.510 0.510 0.600 - - 0 - 3.03%
2022-01-24 0 0.495 0.495 0.520 0.495 0.495 20,000 9,900 0.4950 0.495 0.495 0.520 0.495 0.495 20,000 0.4950 -4.81%
2022-01-21 0 0.520 0.490 0.590 - - 0 0 - 0.520 0.490 0.590 - - 0 - 0.00%
2022-01-20 0 0.520 0.490 0.580 - - 0 0 - 0.520 0.490 0.580 - - 0 - 0.00%
2022-01-19 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 1.96%
2022-01-18 0 0.510 0.510 0.580 0.495 0.495 48,000 23,760 0.4950 0.510 0.510 0.580 0.495 0.495 48,000 0.4950 0.00%
2022-01-17 0 0.510 0.490 0.580 - - 0 0 - 0.510 0.490 0.580 - - 0 - 0.00%
2022-01-14 0 0.510 0.490 0.580 0.510 0.530 104,000 53,080 0.5104 0.510 0.490 0.580 0.510 0.530 104,000 0.5104 -1.92%
2022-01-13 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 4.00%
2022-01-12 0 0.500 0.500 0.600 0.500 0.520 212,000 107,240 0.5058 0.500 0.500 0.600 0.500 0.520 212,000 0.5058 -7.41%
2022-01-11 0 0.540 0.510 0.610 - - 0 0 - 0.540 0.510 0.610 - - 0 - 0.00%
2022-01-10 0 0.540 0.500 0.600 0.540 0.540 40,000 21,600 0.5400 0.540 0.500 0.600 0.540 0.540 40,000 0.5400 0.00%
2022-01-07 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2022-01-06 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2022-01-05 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2022-01-04 0 0.540 0.540 0.560 0.540 0.540 26,000 14,040 0.5400 0.540 0.540 0.560 0.540 0.540 26,000 0.5400 0.00%
2022-01-03 0 0.540 0.510 0.620 - - 0 0 - 0.540 0.510 0.620 - - 0 - 0.00%
2021-12-31 0 0.540 0.530 0.560 0.540 0.540 4,000 2,160 0.5400 0.540 0.530 0.560 0.540 0.540 4,000 0.5400 -1.82%
2021-12-30 0 0.550 0.530 0.570 0.530 0.550 52,000 28,040 0.5392 0.550 0.530 0.570 0.530 0.550 52,000 0.5392 -8.33%
2021-12-29 0 0.600 0.540 0.620 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2021-12-28 0 0.600 0.530 0.610 - - 0 0 - 0.600 0.530 0.610 - - 0 - 0.00%
2021-12-24 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2021-12-23 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -1.64%
2021-12-22 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2021-12-21 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2021-12-20 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2021-12-17 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2021-12-16 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2021-12-15 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - -1.59%
2021-12-14 0 0.630 0.570 0.630 0.630 0.630 30,000 18,900 0.6300 0.630 0.570 0.630 0.630 0.630 30,000 0.6300 1.61%
2021-12-13 0 0.620 0.580 0.640 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2021-12-10 0 0.620 0.590 0.620 0.610 0.630 274,000 170,420 0.6220 0.620 0.590 0.620 0.610 0.630 274,000 0.6220 8.77%
2021-12-09 0 0.570 0.560 0.610 0.570 0.620 250,000 143,960 0.5758 0.570 0.560 0.610 0.570 0.620 250,000 0.5758 3.64%
2021-12-08 0 0.550 0.550 0.580 0.550 0.550 122,000 67,100 0.5500 0.550 0.550 0.580 0.550 0.550 122,000 0.5500 0.00%
2021-12-07 0 0.550 0.510 0.570 0.550 0.550 50,000 27,500 0.5500 0.550 0.510 0.570 0.550 0.550 50,000 0.5500 5.77%
2021-12-06 0 0.520 0.520 0.550 0.510 0.540 521,800 272,502 0.5222 0.520 0.520 0.550 0.510 0.540 521,800 0.5222 -11.86%
2021-12-03 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2021-12-02 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2021-12-01 0 0.590 0.550 0.600 0.590 0.590 28,000 16,520 0.5900 0.590 0.550 0.600 0.590 0.590 28,000 0.5900 0.00%
2021-11-30 0 0.590 0.570 0.640 0.590 0.600 170,000 100,620 0.5919 0.590 0.570 0.640 0.590 0.600 170,000 0.5919 0.00%
2021-11-29 0 0.590 0.570 0.640 - - 26,622,175 14,642,196 0.5500 0.590 0.570 0.640 - - 26,622,175 0.5500 0.00%
2021-11-26 0 0.590 0.590 0.610 0.590 0.600 108,000 63,880 0.5915 0.590 0.590 0.610 0.590 0.600 108,000 0.5915 -7.81%
2021-11-25 0 0.640 0.580 0.640 0.620 0.640 320,000 202,520 0.6329 0.640 0.580 0.640 0.620 0.640 320,000 0.6329 3.23%
2021-11-24 0 0.620 0.580 0.620 0.620 0.620 62,000 38,440 0.6200 0.620 0.580 0.620 0.620 0.620 62,000 0.6200 1.64%
2021-11-23 0 0.610 0.570 0.620 0.570 0.620 33,716,000 18,550,740 0.5502 0.610 0.570 0.620 0.570 0.620 33,716,000 0.5502 8.93%
2021-11-22 0 0.560 0.560 0.620 0.550 0.760 1,986,000 1,264,940 0.6369 0.560 0.560 0.620 0.550 0.760 1,986,000 0.6369 -20.00%
2021-11-19 0 0.700 0.680 0.700 0.670 0.730 130,000 93,180 0.7168 0.700 0.680 0.700 0.670 0.730 130,000 0.7168 2.94%
2021-11-18 0 0.680 0.680 0.700 0.640 0.720 512,000 359,100 0.7014 0.680 0.680 0.700 0.640 0.720 512,000 0.7014 6.25%
2021-11-17 0 0.640 0.630 0.640 0.620 0.750 37,190,000 20,576,380 0.5533 0.640 0.630 0.640 0.620 0.750 37,190,000 0.5533 6.67%
2021-11-16 0 0.600 0.600 0.630 0.600 0.600 32,000 19,200 0.6000 0.600 0.600 0.630 0.600 0.600 32,000 0.6000 -1.64%
2021-11-15 0 0.610 0.580 0.630 0.610 0.610 18,000 10,980 0.6100 0.610 0.580 0.630 0.610 0.610 18,000 0.6100 0.00%
2021-11-12 0 0.610 0.600 0.610 0.610 0.610 54,000 32,940 0.6100 0.610 0.600 0.610 0.610 0.610 54,000 0.6100 1.67%
2021-11-11 0 0.600 0.600 0.630 0.600 0.640 456,000 274,180 0.6013 0.600 0.600 0.630 0.600 0.640 456,000 0.6013 -1.64%
2021-11-10 0 0.610 0.560 0.610 0.560 0.630 98,000 58,840 0.6004 0.610 0.560 0.610 0.560 0.630 98,000 0.6004 1.67%
2021-11-09 0 0.600 0.560 0.600 0.550 0.600 46,000 26,300 0.5717 0.600 0.560 0.600 0.550 0.600 46,000 0.5717 1.69%
2021-11-08 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - -1.67%
2021-11-05 0 0.600 0.560 0.600 0.570 0.640 48,000 28,920 0.6025 0.600 0.560 0.600 0.570 0.640 48,000 0.6025 0.00%
2021-11-04 0 0.600 0.560 0.600 0.520 0.600 678,000 371,880 0.5485 0.600 0.560 0.600 0.520 0.600 678,000 0.5485 0.00%
2021-11-03 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2021-11-02 0 0.600 0.560 0.600 0.560 0.600 78,000 44,300 0.5679 0.600 0.560 0.600 0.560 0.600 78,000 0.5679 0.00%
2021-11-01 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -3.23%
2021-10-29 0 0.620 0.580 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.580 0.620 0.620 0.620 2,000 0.6200 0.00%
2021-10-28 0 0.620 0.580 0.620 0.580 0.640 16,000 10,080 0.6300 0.620 0.580 0.620 0.580 0.640 16,000 0.6300 -3.12%
2021-10-27 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2021-10-26 0 0.640 0.580 0.640 0.640 0.640 124,000 79,340 0.6398 0.640 0.580 0.640 0.640 0.640 124,000 0.6398 0.00%
2021-10-25 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2021-10-22 0 0.640 0.580 0.650 0.620 0.640 26,000 16,160 0.6215 0.640 0.580 0.650 0.620 0.640 26,000 0.6215 3.23%
2021-10-21 0 0.620 0.620 0.630 0.610 0.700 1,322,000 825,840 0.6247 0.620 0.620 0.630 0.610 0.700 1,322,000 0.6247 -12.68%
2021-10-20 0 0.710 0.710 0.720 0.710 0.750 660,000 475,420 0.7203 0.710 0.710 0.720 0.710 0.750 660,000 0.7203 -11.25%
2021-10-19 0 0.800 0.750 0.810 0.820 0.820 8,000 6,560 0.8200 0.800 0.750 0.810 0.820 0.820 8,000 0.8200 -2.44%
2021-10-18 0 0.820 0.760 0.840 0.710 0.840 742,000 550,900 0.7425 0.820 0.760 0.840 0.710 0.840 742,000 0.7425 -2.38%
2021-10-15 0 0.840 0.760 0.840 0.740 0.840 194,000 145,760 0.7513 0.840 0.760 0.840 0.740 0.840 194,000 0.7513 5.00%
2021-10-12 0 0.800 0.740 0.810 - - 0 0 - 0.800 0.740 0.810 - - 0 - -1.23%
2021-10-11 0 0.810 0.730 0.830 0.820 0.840 28,000 23,160 0.8271 0.810 0.730 0.830 0.820 0.840 28,000 0.8271 1.25%
2021-10-08 0 0.800 0.740 0.820 0.730 0.820 200,000 149,320 0.7466 0.800 0.740 0.820 0.730 0.820 200,000 0.7466 6.67%
2021-10-07 0 0.750 0.750 0.820 - - 0 0 - 0.750 0.750 0.820 - - 0 - 0.00%
2021-10-06 0 0.750 0.750 0.820 0.730 0.830 38,000 28,300 0.7447 0.750 0.750 0.820 0.730 0.830 38,000 0.7447 1.35%
2021-10-05 0 0.740 0.740 0.810 0.740 0.750 62,000 45,980 0.7416 0.740 0.740 0.810 0.740 0.750 62,000 0.7416 -2.63%
2021-10-04 0 0.760 0.740 0.800 0.750 0.800 110,000 85,460 0.7769 0.760 0.740 0.800 0.750 0.800 110,000 0.7769 7.04%
2021-09-30 0 0.710 0.710 0.720 0.710 0.780 224,000 164,060 0.7324 0.710 0.710 0.720 0.710 0.780 224,000 0.7324 -5.33%
2021-09-29 0 0.750 0.710 0.800 0.750 0.750 34,000 25,500 0.7500 0.750 0.710 0.800 0.750 0.750 34,000 0.7500 0.00%
2021-09-28 0 0.750 0.750 0.790 0.720 0.720 24,000 17,340 0.7225 0.750 0.750 0.790 0.720 0.720 24,000 0.7225 2.74%
2021-09-27 0 0.730 0.720 0.730 0.720 0.850 92,000 71,160 0.7735 0.730 0.720 0.730 0.720 0.850 92,000 0.7735 -7.59%
2021-09-24 0 0.790 0.780 0.870 0.770 0.880 148,000 118,580 0.8012 0.790 0.780 0.870 0.770 0.880 148,000 0.8012 -2.47%
2021-09-23 0 0.810 0.810 0.870 0.810 0.850 102,000 83,520 0.8188 0.810 0.810 0.870 0.810 0.850 102,000 0.8188 1.25%
2021-09-21 0 0.800 0.780 0.890 0.780 0.910 224,000 184,400 0.8232 0.800 0.780 0.890 0.780 0.910 224,000 0.8232 -3.61%
2021-09-20 0 0.830 0.840 0.870 0.830 0.970 926,000 801,080 0.8651 0.830 0.840 0.870 0.830 0.970 926,000 0.8651 -8.79%
2021-09-17 0 0.910 0.910 0.950 0.910 1.000 56,000 53,140 0.9489 0.910 0.910 0.950 0.910 1.000 56,000 0.9489 -4.21%
2021-09-16 0 0.950 0.860 0.980 0.850 0.950 270,000 243,940 0.9035 0.950 0.860 0.980 0.850 0.950 270,000 0.9035 3.26%
2021-09-15 0 0.920 0.910 0.920 0.880 1.020 512,000 467,360 0.9128 0.920 0.910 0.920 0.880 1.020 512,000 0.9128 -8.00%
2021-09-14 0 1.000 0.950 1.000 0.940 1.090 793,000 811,090 1.0228 1.000 0.950 1.000 0.940 1.090 793,000 1.0228 0.00%
2021-09-13 0 1.000 0.970 1.000 0.880 1.100 2,962,000 2,859,420 0.9654 1.000 0.970 1.000 0.880 1.100 2,962,000 0.9654 16.28%
2021-09-10 0 0.860 0.830 0.860 0.850 0.860 156,000 133,960 0.8587 0.860 0.830 0.860 0.850 0.860 156,000 0.8587 1.18%
2021-09-09 0 0.850 0.830 0.880 - - 0 0 - 0.850 0.830 0.880 - - 0 - 0.00%
2021-09-08 0 0.850 0.850 0.880 0.850 0.850 16,000 13,600 0.8500 0.850 0.850 0.880 0.850 0.850 16,000 0.8500 0.00%
2021-09-07 0 0.850 0.850 0.890 0.850 0.890 30,000 25,580 0.8527 0.850 0.850 0.890 0.850 0.890 30,000 0.8527 -4.49%
2021-09-06 0 0.890 0.840 0.890 0.820 0.900 436,000 363,860 0.8345 0.890 0.840 0.890 0.820 0.900 436,000 0.8345 4.71%
2021-09-03 0 0.850 0.840 0.870 - - 0 0 - 0.850 0.840 0.870 - - 0 - 0.00%
2021-09-02 0 0.850 0.840 0.890 0.850 0.890 338,000 288,740 0.8543 0.850 0.840 0.890 0.850 0.890 338,000 0.8543 0.00%
2021-09-01 0 0.850 0.850 0.890 0.850 0.850 26,000 22,100 0.8500 0.850 0.850 0.890 0.850 0.850 26,000 0.8500 0.00%
2021-08-31 0 0.850 0.830 0.850 0.850 0.890 12,000 10,280 0.8567 0.850 0.830 0.850 0.850 0.890 12,000 0.8567 -1.16%
2021-08-30 0 0.860 0.840 0.880 0.860 0.880 42,000 36,160 0.8610 0.860 0.840 0.880 0.860 0.880 42,000 0.8610 0.00%
2021-08-27 0 0.860 0.830 0.890 0.850 0.860 510,000 438,420 0.8596 0.860 0.830 0.890 0.850 0.860 510,000 0.8596 0.00%
2021-08-26 0 0.860 0.830 0.860 0.830 0.870 24,000 20,000 0.8333 0.860 0.830 0.860 0.830 0.870 24,000 0.8333 3.61%
2021-08-25 0 0.830 0.810 0.870 0.830 0.880 142,000 117,960 0.8307 0.830 0.810 0.870 0.830 0.880 142,000 0.8307 0.00%
2021-08-24 0 0.830 0.830 0.840 0.820 0.840 188,000 155,040 0.8247 0.830 0.830 0.840 0.820 0.840 188,000 0.8247 -6.74%
2021-08-23 0 0.890 0.860 0.890 0.880 0.890 112,000 99,140 0.8852 0.890 0.860 0.890 0.880 0.890 112,000 0.8852 7.23%
2021-08-20 0 0.830 0.830 0.850 0.810 0.880 52,000 43,120 0.8292 0.830 0.830 0.850 0.810 0.880 52,000 0.8292 -4.60%
2021-08-19 0 0.870 0.830 0.890 0.870 0.890 72,000 64,040 0.8894 0.870 0.830 0.890 0.870 0.890 72,000 0.8894 -2.25%
2021-08-18 0 0.890 0.830 0.900 0.850 0.890 446,000 391,920 0.8787 0.890 0.830 0.900 0.850 0.890 446,000 0.8787 0.00%
2021-08-17 0 0.890 0.840 0.890 0.890 0.890 12,000 10,680 0.8900 0.890 0.840 0.890 0.890 0.890 12,000 0.8900 0.00%
2021-08-16 0 0.890 0.860 0.900 0.890 0.900 378,000 336,620 0.8905 0.890 0.860 0.900 0.890 0.900 378,000 0.8905 0.00%
2021-08-13 0 0.890 0.860 0.910 0.850 0.980 614,000 581,460 0.9470 0.890 0.860 0.910 0.850 0.980 614,000 0.9470 0.00%
2021-08-12 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - 0.00%
2021-08-11 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2021-08-10 0 0.890 0.860 0.890 0.890 0.890 176,000 156,640 0.8900 0.890 0.860 0.890 0.890 0.890 176,000 0.8900 -1.11%
2021-08-09 0 0.900 0.830 0.900 0.900 0.900 16,000 14,400 0.9000 0.900 0.830 0.900 0.900 0.900 16,000 0.9000 2.27%
2021-08-06 0 0.880 0.880 0.920 0.880 0.920 242,000 221,800 0.9165 0.880 0.880 0.920 0.880 0.920 242,000 0.9165 -3.30%
2021-08-05 0 0.910 0.880 0.930 0.880 0.950 418,000 374,100 0.8950 0.910 0.880 0.930 0.880 0.950 418,000 0.8950 1.11%
2021-08-04 0 0.900 0.870 0.900 0.830 0.950 740,000 675,500 0.9128 0.900 0.870 0.900 0.830 0.950 740,000 0.9128 -1.10%
2021-08-03 0 0.910 0.830 0.920 0.750 0.910 648,000 551,240 0.8507 0.910 0.830 0.920 0.750 0.910 648,000 0.8507 1.11%
2021-08-02 0 0.900 0.860 0.910 0.900 0.930 414,000 379,500 0.9167 0.900 0.860 0.910 0.900 0.930 414,000 0.9167 1.12%
2021-07-30 0 0.890 0.850 0.900 0.850 0.920 518,000 457,240 0.8827 0.890 0.850 0.900 0.850 0.920 518,000 0.8827 7.23%
2021-07-29 0 0.830 0.750 0.830 0.830 0.850 200,000 167,920 0.8396 0.830 0.750 0.830 0.830 0.850 200,000 0.8396 5.06%
2021-07-28 0 0.790 0.740 0.790 0.730 0.790 134,000 105,640 0.7884 0.790 0.740 0.790 0.730 0.790 134,000 0.7884 -3.66%
2021-07-27 0 0.820 0.740 0.820 0.740 0.840 448,000 354,640 0.7916 0.820 0.740 0.820 0.740 0.840 448,000 0.7916 -2.38%
2021-07-26 0 0.840 0.810 0.850 0.810 0.850 116,000 94,700 0.8164 0.840 0.810 0.850 0.810 0.850 116,000 0.8164 -3.45%
2021-07-23 0 0.870 0.810 0.870 0.850 0.890 64,000 54,560 0.8525 0.870 0.810 0.870 0.850 0.890 64,000 0.8525 3.57%
2021-07-22 0 0.840 0.810 0.850 0.760 0.850 200,000 166,560 0.8328 0.840 0.810 0.850 0.760 0.850 200,000 0.8328 -1.18%
2021-07-21 0 0.850 0.810 0.860 0.720 0.850 102,000 85,300 0.8363 0.850 0.810 0.860 0.720 0.850 102,000 0.8363 1.19%
2021-07-20 0 0.840 0.750 0.850 0.780 0.890 692,000 571,100 0.8253 0.840 0.750 0.850 0.780 0.890 692,000 0.8253 0.00%
2021-07-19 0 0.840 0.800 0.880 0.840 0.900 28,000 23,740 0.8479 0.840 0.800 0.880 0.840 0.900 28,000 0.8479 -2.33%
2021-07-16 0 0.860 0.800 0.860 0.700 0.860 90,000 76,300 0.8478 0.860 0.800 0.860 0.700 0.860 90,000 0.8478 6.17%
2021-07-15 0 0.810 0.760 0.810 0.760 0.830 76,000 60,240 0.7926 0.810 0.760 0.810 0.760 0.830 76,000 0.7926 -2.41%
2021-07-14 0 0.830 0.800 0.830 0.800 0.860 190,000 154,600 0.8137 0.830 0.800 0.830 0.800 0.860 190,000 0.8137 2.47%
2021-07-13 0 0.810 0.800 0.870 0.810 0.880 400,000 331,620 0.8291 0.810 0.800 0.870 0.810 0.880 400,000 0.8291 -3.57%
2021-07-12 0 0.840 0.820 0.860 0.780 0.950 794,000 659,400 0.8305 0.840 0.820 0.860 0.780 0.950 794,000 0.8305 7.69%
2021-07-09 0 0.780 0.730 0.780 0.660 0.800 1,412,000 1,032,340 0.7311 0.780 0.730 0.780 0.660 0.800 1,412,000 0.7311 9.86%
2021-07-08 0 0.710 0.670 0.710 0.650 0.720 178,000 125,200 0.7034 0.710 0.670 0.710 0.650 0.720 178,000 0.7034 4.41%
2021-07-07 0 0.680 0.630 0.680 0.630 0.700 406,000 266,660 0.6568 0.680 0.630 0.680 0.630 0.700 406,000 0.6568 6.25%
2021-07-06 0 0.640 0.600 0.640 0.610 0.650 72,000 44,280 0.6150 0.640 0.600 0.640 0.610 0.650 72,000 0.6150 12.28%
2021-07-05 0 0.570 0.560 0.590 0.560 0.570 66,000 37,100 0.5621 0.570 0.560 0.590 0.560 0.570 66,000 0.5621 -6.56%
2021-07-02 0 0.610 0.550 0.610 0.610 0.620 6,000 3,680 0.6133 0.610 0.550 0.610 0.610 0.620 6,000 0.6133 0.00%
2021-06-30 0 0.610 0.560 0.610 0.600 0.620 354,000 216,360 0.6112 0.610 0.560 0.610 0.600 0.620 354,000 0.6112 10.91%
2021-06-29 0 0.550 0.550 0.590 0.520 0.600 62,000 33,920 0.5471 0.550 0.550 0.590 0.520 0.600 62,000 0.5471 -1.79%
2021-06-28 0 0.560 0.560 0.610 0.550 0.560 8,000 4,440 0.5550 0.560 0.560 0.610 0.550 0.560 8,000 0.5550 -9.68%
2021-06-25 0 0.620 0.590 0.620 0.570 0.640 406,000 247,520 0.6097 0.620 0.590 0.620 0.570 0.640 406,000 0.6097 10.71%
2021-06-24 0 0.560 0.550 0.600 0.560 0.660 30,000 17,900 0.5967 0.560 0.550 0.600 0.560 0.660 30,000 0.5967 -6.67%
2021-06-23 0 0.600 0.580 0.650 0.500 0.750 1,288,000 768,620 0.5968 0.600 0.580 0.650 0.500 0.750 1,288,000 0.5968 15.38%
2021-06-22 0 0.520 0.500 0.550 0.520 0.520 270,000 140,400 0.5200 0.520 0.500 0.550 0.520 0.520 270,000 0.5200 0.00%
2021-06-21 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -3.70%
2021-06-18 0 0.540 0.495 0.540 0.540 0.540 100,000 54,000 0.5400 0.540 0.495 0.540 0.540 0.540 100,000 0.5400 0.00%
2021-06-17 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2021-06-16 0 0.540 0.495 0.540 0.490 0.540 1,492,000 759,220 0.5089 0.540 0.495 0.540 0.490 0.540 1,492,000 0.5089 5.88%
2021-06-15 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2021-06-11 0 0.510 0.480 0.520 0.490 0.520 52,000 25,540 0.4912 0.510 0.480 0.520 0.490 0.520 52,000 0.4912 4.08%
2021-06-10 0 0.490 0.490 0.530 0.490 0.510 162,000 82,580 0.5098 0.490 0.490 0.530 0.490 0.510 162,000 0.5098 -2.00%
2021-06-09 0 0.500 0.490 0.540 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
2021-06-08 0 0.500 0.490 0.520 0.480 0.540 126,000 62,730 0.4979 0.500 0.490 0.520 0.480 0.540 126,000 0.4979 -3.85%
2021-06-07 0 0.520 0.470 0.550 0.510 0.520 456,000 236,900 0.5195 0.520 0.470 0.550 0.510 0.520 456,000 0.5195 1.96%
2021-06-04 0 0.510 0.475 0.510 0.480 0.520 272,000 137,480 0.5054 0.510 0.475 0.510 0.480 0.520 272,000 0.5054 7.37%
2021-06-03 0 0.475 0.470 0.480 0.460 0.475 150,000 70,050 0.4670 0.475 0.470 0.480 0.460 0.475 150,000 0.4670 0.00%
2021-06-02 0 0.475 0.470 0.475 0.460 0.480 270,000 127,350 0.4717 0.475 0.470 0.475 0.460 0.480 270,000 0.4717 -10.38%
2021-06-01 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2021-05-31 0 0.530 0.530 0.540 0.490 0.530 104,000 54,960 0.5285 0.530 0.530 0.540 0.490 0.530 104,000 0.5285 3.92%
2021-05-28 0 0.510 0.510 0.530 0.500 0.510 60,000 30,580 0.5097 0.510 0.510 0.530 0.500 0.510 60,000 0.5097 2.00%
2021-05-27 0 0.500 0.450 0.500 0.500 0.520 100,000 51,160 0.5116 0.500 0.450 0.500 0.500 0.520 100,000 0.5116 3.09%
2021-05-26 0 0.485 0.485 0.520 - - 0 0 - 0.485 0.485 0.520 - - 0 - 0.00%
2021-05-25 0 0.485 0.450 0.530 0.485 0.485 100,000 49,880 0.4988 0.485 0.450 0.530 0.485 0.485 100,000 0.4988 0.00%
2021-05-24 0 0.485 0.450 0.510 - - 0 0 - 0.485 0.450 0.510 - - 0 - 0.00%
2021-05-21 0 0.485 0.485 0.530 - - 0 0 - 0.485 0.485 0.530 - - 0 - 3.19%
2021-05-20 0 0.470 0.445 0.495 0.460 0.470 102,000 47,740 0.4680 0.470 0.445 0.495 0.460 0.470 102,000 0.4680 4.44%
2021-05-18 0 0.450 0.445 0.470 0.445 0.450 22,000 9,850 0.4477 0.450 0.445 0.470 0.445 0.450 22,000 0.4477 2.27%
2021-05-17 0 0.440 0.420 0.440 0.435 0.460 422,000 187,980 0.4455 0.440 0.420 0.440 0.435 0.460 422,000 0.4455 -3.30%
2021-05-14 0 0.455 0.445 0.455 0.450 0.460 364,000 165,430 0.4545 0.455 0.445 0.455 0.450 0.460 364,000 0.4545 -6.19%
2021-05-13 0 0.485 0.480 0.485 0.485 0.485 10,000 4,850 0.4850 0.485 0.480 0.485 0.485 0.485 10,000 0.4850 1.04%
2021-05-12 0 0.480 0.470 0.490 0.480 0.480 48,000 23,040 0.4800 0.480 0.470 0.490 0.480 0.480 48,000 0.4800 -2.04%
2021-05-11 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -2.00%
2021-05-10 0 0.500 0.490 0.520 0.490 0.500 106,000 52,940 0.4994 0.500 0.490 0.520 0.490 0.500 106,000 0.4994 -9.09%
2021-05-07 0 0.550 0.480 0.560 - - 0 0 - 0.550 0.480 0.560 - - 0 - 0.00%
2021-05-06 0 0.550 0.485 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.485 0.550 0.550 0.550 2,000 0.5500 0.00%
2021-05-05 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2021-05-04 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2021-05-03 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2021-04-30 0 0.550 0.485 0.550 0.540 0.550 100,000 54,920 0.5492 0.550 0.485 0.550 0.540 0.550 100,000 0.5492 3.77%
2021-04-29 0 0.530 0.530 0.540 0.520 0.530 148,000 78,080 0.5276 0.530 0.530 0.540 0.520 0.530 148,000 0.5276 9.28%
2021-04-28 0 0.485 0.480 0.530 0.480 0.485 12,000 5,770 0.4808 0.485 0.480 0.530 0.480 0.485 12,000 0.4808 2.11%
2021-04-27 0 0.475 0.475 0.510 - - 0 0 - 0.475 0.475 0.510 - - 0 - 0.00%
2021-04-26 0 0.475 0.455 0.480 0.480 0.480 10,000 4,800 0.4800 0.475 0.455 0.480 0.480 0.480 10,000 0.4800 -1.04%
2021-04-23 0 0.480 0.455 0.520 - - 0 0 - 0.480 0.455 0.520 - - 0 - 0.00%
2021-04-22 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2021-04-21 0 0.480 0.465 0.520 - - 0 0 - 0.480 0.465 0.520 - - 0 - 0.00%
2021-04-20 0 0.480 0.480 0.500 0.480 0.500 30,000 14,640 0.4880 0.480 0.480 0.500 0.480 0.500 30,000 0.4880 0.00%
2021-04-19 0 0.480 0.480 0.520 0.475 0.475 44,000 20,900 0.4750 0.480 0.480 0.520 0.475 0.475 44,000 0.4750 -1.03%
2021-04-16 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2021-04-15 0 0.485 0.480 0.520 - - 0 0 - 0.485 0.480 0.520 - - 0 - 0.00%
2021-04-14 0 0.485 0.485 0.520 0.480 0.480 8,000 3,840 0.4800 0.485 0.485 0.520 0.480 0.480 8,000 0.4800 -3.00%
2021-04-13 0 0.500 0.475 0.520 0.500 0.500 2,000 1,000 0.5000 0.500 0.475 0.520 0.500 0.500 2,000 0.5000 0.00%
2021-04-12 0 0.500 0.475 0.520 0.475 0.500 6,000 2,900 0.4833 0.500 0.475 0.520 0.475 0.500 6,000 0.4833 6.38%
2021-04-09 0 0.470 0.465 0.520 - - 0 0 - 0.470 0.465 0.520 - - 0 - 0.00%
2021-04-08 0 0.470 0.470 0.500 0.460 0.460 4,000 1,840 0.4600 0.470 0.470 0.500 0.460 0.460 4,000 0.4600 -6.00%
2021-04-07 0 0.500 0.480 0.510 0.500 0.500 6,000 3,000 0.5000 0.500 0.480 0.510 0.500 0.500 6,000 0.5000 -1.96%
2021-04-01 0 0.510 0.480 0.510 0.510 0.520 22,000 11,240 0.5109 0.510 0.480 0.510 0.510 0.520 22,000 0.5109 8.51%
2021-03-31 0 0.470 0.470 0.520 0.470 0.530 134,000 64,980 0.4849 0.470 0.470 0.520 0.470 0.530 134,000 0.4849 -4.08%
2021-03-30 0 0.490 0.480 0.520 0.490 0.530 178,000 92,860 0.5217 0.490 0.480 0.520 0.490 0.530 178,000 0.5217 -7.55%
2021-03-29 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2021-03-26 0 0.530 0.530 0.550 0.530 0.590 92,000 48,880 0.5313 0.530 0.530 0.550 0.530 0.590 92,000 0.5313 0.00%
2021-03-25 0 0.530 0.530 0.570 0.530 0.580 110,000 58,480 0.5316 0.530 0.530 0.570 0.530 0.580 110,000 0.5316 0.00%
2021-03-24 0 0.530 0.530 0.560 0.530 0.580 170,000 93,080 0.5475 0.530 0.530 0.560 0.530 0.580 170,000 0.5475 -8.62%
2021-03-23 0 0.580 0.540 0.580 0.540 0.600 52,000 29,600 0.5692 0.580 0.540 0.580 0.540 0.600 52,000 0.5692 1.75%
2021-03-22 0 0.570 0.520 0.570 0.510 0.580 36,000 19,760 0.5489 0.570 0.520 0.570 0.510 0.580 36,000 0.5489 9.62%
2021-03-19 0 0.520 0.510 0.550 0.510 0.580 308,000 170,280 0.5529 0.520 0.510 0.550 0.510 0.580 308,000 0.5529 -3.70%
2021-03-18 0 0.540 0.510 0.540 0.580 0.580 2,000 1,160 0.5800 0.540 0.510 0.540 0.580 0.580 2,000 0.5800 1.89%
2021-03-17 0 0.530 0.510 0.570 0.500 0.580 570,000 298,500 0.5237 0.530 0.510 0.570 0.500 0.580 570,000 0.5237 3.92%
2021-03-16 0 0.510 0.510 0.560 0.480 0.560 758,000 401,980 0.5303 0.510 0.510 0.560 0.480 0.560 758,000 0.5303 2.00%
2021-03-15 0 0.500 0.480 0.500 0.475 0.530 1,772,000 906,520 0.5116 0.500 0.480 0.500 0.475 0.530 1,772,000 0.5116 11.11%
2021-03-12 0 0.450 0.450 0.480 0.450 0.450 285,000 128,230 0.4499 0.450 0.450 0.480 0.450 0.450 285,000 0.4499 0.00%
2021-03-11 0 0.450 0.450 0.480 0.450 0.480 38,000 17,280 0.4547 0.450 0.450 0.480 0.450 0.480 38,000 0.4547 1.12%
2021-03-10 0 0.445 0.445 0.470 - - 0 0 - 0.445 0.445 0.470 - - 0 - 0.00%
2021-03-09 0 0.445 0.445 0.450 0.445 0.450 436,000 196,190 0.4500 0.445 0.445 0.450 0.445 0.450 436,000 0.4500 0.00%
2021-03-08 0 0.445 0.445 0.480 0.445 0.520 834,000 385,950 0.4628 0.445 0.445 0.480 0.445 0.520 834,000 0.4628 -5.32%
2021-03-05 0 0.470 0.470 0.490 0.470 0.495 4,000 1,930 0.4825 0.470 0.470 0.490 0.470 0.495 4,000 0.4825 -6.00%
2021-03-04 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - -1.96%
2021-03-03 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2021-03-02 0 0.510 0.485 0.510 0.510 0.510 8,000 4,080 0.5100 0.510 0.485 0.510 0.510 0.510 8,000 0.5100 0.00%
2021-03-01 0 0.510 0.460 0.510 0.495 0.510 64,000 32,340 0.5053 0.510 0.460 0.510 0.495 0.510 64,000 0.5053 4.08%
2021-02-26 0 0.490 0.460 0.495 - - 0 0 - 0.490 0.460 0.495 - - 0 - -1.01%
2021-02-25 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2021-02-24 0 0.495 0.475 0.510 0.495 0.510 478,000 236,720 0.4952 0.495 0.475 0.510 0.495 0.510 478,000 0.4952 0.00%
2021-02-23 0 0.495 0.485 0.500 0.475 0.495 120,000 58,900 0.4908 0.495 0.485 0.500 0.475 0.495 120,000 0.4908 4.21%
2021-02-22 0 0.475 0.475 0.520 0.465 0.500 529,000 254,390 0.4809 0.475 0.475 0.520 0.465 0.500 529,000 0.4809 -8.65%
2021-02-19 0 0.520 0.490 0.520 0.530 0.530 12,000 6,060 0.5050 0.520 0.490 0.520 0.530 0.530 12,000 0.5050 4.00%
2021-02-18 0 0.500 0.490 0.530 0.490 0.580 272,000 136,280 0.5010 0.500 0.490 0.530 0.490 0.580 272,000 0.5010 -16.67%
2021-02-17 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - -1.64%
2021-02-16 0 0.610 0.550 0.600 0.460 0.650 792,000 465,960 0.5883 0.610 0.550 0.600 0.460 0.650 792,000 0.5883 22.00%
2021-02-11 0 0.500 0.470 0.530 - - 0 0 - 0.500 0.470 0.530 - - 0 - 0.00%
2021-02-10 0 0.500 0.500 0.530 0.460 0.490 1,152,000 563,640 0.4893 0.500 0.500 0.530 0.460 0.490 1,152,000 0.4893 2.04%
2021-02-09 0 0.490 0.490 0.510 0.460 0.580 2,044,000 1,022,010 0.5000 0.490 0.490 0.510 0.460 0.580 2,044,000 0.5000 -5.77%
2021-02-08 0 0.520 0.500 0.530 0.520 0.650 1,018,000 598,520 0.5879 0.520 0.500 0.530 0.520 0.650 1,018,000 0.5879 -5.45%
2021-02-05 0 0.550 0.510 0.550 0.570 0.570 300,000 171,000 0.5700 0.550 0.510 0.550 0.570 0.570 300,000 0.5700 -3.51%
2021-02-04 0 0.570 0.490 0.570 - - 0 0 - 0.570 0.490 0.570 - - 0 - 0.00%
2021-02-03 0 0.570 0.510 0.580 0.550 0.580 1,028,000 596,180 0.5799 0.570 0.510 0.580 0.550 0.580 1,028,000 0.5799 15.15%
2021-02-02 0 0.495 0.460 0.550 - - 0 0 - 0.495 0.460 0.550 - - 0 - 0.00%
2021-02-01 0 0.495 0.450 0.500 0.480 0.500 440,000 219,450 0.4988 0.495 0.450 0.500 0.480 0.500 440,000 0.4988 10.00%
2021-01-29 0 0.450 0.450 0.495 0.450 0.470 154,000 70,740 0.4594 0.450 0.450 0.495 0.450 0.470 154,000 0.4594 -10.00%
2021-01-28 0 0.500 0.480 0.570 - - 0 0 - 0.500 0.480 0.570 - - 0 - 0.00%
2021-01-27 0 0.500 0.500 0.570 0.500 0.500 14,000 7,000 0.5000 0.500 0.500 0.570 0.500 0.500 14,000 0.5000 0.00%
2021-01-26 0 0.500 0.500 0.590 0.500 0.500 50,000 25,000 0.5000 0.500 0.500 0.590 0.500 0.500 50,000 0.5000 -3.85%
2021-01-25 0 0.520 0.520 0.620 0.520 0.630 8,000 4,380 0.5475 0.520 0.520 0.620 0.520 0.630 8,000 0.5475 0.00%
2021-01-22 0 0.520 0.520 0.570 0.510 0.520 4,000 2,060 0.5150 0.520 0.520 0.570 0.510 0.520 4,000 0.5150 -11.86%
2021-01-21 0 0.590 0.560 0.600 0.560 0.600 30,000 17,280 0.5760 0.590 0.560 0.600 0.560 0.600 30,000 0.5760 5.36%
2021-01-20 0 0.560 0.520 0.570 0.510 0.570 706,000 393,260 0.5570 0.560 0.520 0.570 0.510 0.570 706,000 0.5570 9.80%
2021-01-19 0 0.510 0.500 0.600 0.500 0.510 182,000 91,080 0.5004 0.510 0.500 0.600 0.500 0.510 182,000 0.5004 2.00%
2021-01-18 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2021-01-15 0 0.500 0.500 0.580 0.500 0.500 54,000 27,000 0.5000 0.500 0.500 0.580 0.500 0.500 54,000 0.5000 0.00%
2021-01-14 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -12.28%
2021-01-13 0 0.570 0.490 0.610 - - 0 0 - 0.570 0.490 0.610 - - 0 - 0.00%
2021-01-12 0 0.570 0.480 0.570 0.570 0.580 28,000 16,200 0.5786 0.570 0.480 0.570 0.570 0.580 28,000 0.5786 9.62%
2021-01-11 0 0.520 0.500 0.550 0.495 0.520 94,000 47,080 0.5009 0.520 0.500 0.550 0.495 0.520 94,000 0.5009 5.05%
2021-01-08 0 0.495 0.455 0.510 0.420 0.495 456,000 198,090 0.4344 0.495 0.455 0.510 0.420 0.495 456,000 0.4344 5.32%
2021-01-07 0 0.470 0.445 0.470 0.445 0.480 258,000 121,160 0.4696 0.470 0.445 0.470 0.445 0.480 258,000 0.4696 8.05%
2021-01-06 0 0.435 0.430 0.435 0.400 0.440 260,000 110,900 0.4265 0.435 0.430 0.435 0.400 0.440 260,000 0.4265 -5.43%
2021-01-05 0 0.460 0.455 0.540 0.445 0.475 512,000 233,450 0.4560 0.460 0.455 0.540 0.445 0.475 512,000 0.4560 -8.00%
2021-01-04 0 0.500 0.500 0.550 0.500 0.510 296,000 150,000 0.5068 0.500 0.500 0.550 0.500 0.510 296,000 0.5068 0.00%
2020-12-31 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - -1.96%
2020-12-30 0 0.510 0.510 0.520 0.460 0.520 232,000 119,300 0.5142 0.510 0.510 0.520 0.460 0.520 232,000 0.5142 2.00%
2020-12-29 0 0.500 0.485 0.500 0.500 0.550 260,000 132,280 0.5088 0.500 0.485 0.500 0.500 0.550 260,000 0.5088 -15.25%
2020-12-28 0 0.590 0.550 0.620 - - 0 0 - 0.590 0.550 0.620 - - 0 - 0.00%
2020-12-24 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2020-12-23 0 0.590 0.540 0.600 0.510 0.590 362,000 192,660 0.5322 0.590 0.540 0.600 0.510 0.590 362,000 0.5322 -6.35%
2020-12-22 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - -1.56%
2020-12-21 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2020-12-18 0 0.640 0.560 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.560 0.640 0.640 0.640 2,000 0.6400 4.92%
2020-12-17 0 0.610 0.570 0.610 0.600 0.620 1,138,000 702,720 0.6175 0.610 0.570 0.610 0.600 0.620 1,138,000 0.6175 5.17%
2020-12-16 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2020-12-15 0 0.580 0.520 0.600 0.580 0.580 10,000 5,800 0.5800 0.580 0.520 0.600 0.580 0.580 10,000 0.5800 0.00%
2020-12-14 0 0.580 0.520 0.650 0.580 0.590 110,000 64,400 0.5855 0.580 0.520 0.650 0.580 0.590 110,000 0.5855 -3.33%
2020-12-11 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2020-12-10 0 0.600 0.480 0.600 0.600 0.600 50,000 30,000 0.6000 0.600 0.480 0.600 0.600 0.600 50,000 0.6000 9.09%
2020-12-09 0 0.550 0.550 0.600 0.550 0.600 189,000 111,500 0.5899 0.550 0.550 0.600 0.550 0.600 189,000 0.5899 -5.17%
2020-12-08 0 0.580 0.510 0.580 0.540 0.600 254,000 150,520 0.5926 0.580 0.510 0.580 0.540 0.600 254,000 0.5926 16.00%
2020-12-07 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2020-12-04 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2020-12-03 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2020-12-02 0 0.500 0.500 0.540 0.455 0.490 32,000 15,300 0.4781 0.500 0.500 0.540 0.455 0.490 32,000 0.4781 -3.85%
2020-12-01 0 0.520 0.480 0.570 - - 0 0 - 0.520 0.480 0.570 - - 0 - 0.00%
2020-11-30 0 0.520 0.480 0.570 - - 0 0 - 0.520 0.480 0.570 - - 0 - 0.00%
2020-11-27 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 1.96%
2020-11-26 0 0.510 0.510 0.570 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.570 0.510 0.510 2,000 0.5100 -10.53%
2020-11-25 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2020-11-24 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2020-11-23 0 0.570 0.520 0.570 0.580 0.580 2,000 1,160 0.5800 0.570 0.520 0.570 0.580 0.580 2,000 0.5800 9.62%
2020-11-20 0 0.520 0.530 0.570 0.500 0.520 14,000 7,200 0.5143 0.520 0.530 0.570 0.500 0.520 14,000 0.5143 -10.34%
2020-11-19 0 0.580 0.540 0.580 0.540 0.580 182,000 98,360 0.5404 0.580 0.540 0.580 0.540 0.580 182,000 0.5404 7.41%
2020-11-18 0 0.540 0.500 0.580 - - 0 0 - 0.540 0.500 0.580 - - 0 - 0.00%
2020-11-17 0 0.540 0.540 0.580 0.540 0.540 394,000 212,760 0.5400 0.540 0.540 0.580 0.540 0.540 394,000 0.5400 0.00%
2020-11-16 0 0.540 0.500 0.580 - - 0 0 - 0.540 0.500 0.580 - - 0 - 0.00%
2020-11-13 0 0.540 0.540 0.580 0.540 0.540 100,000 54,000 0.5400 0.540 0.540 0.580 0.540 0.540 100,000 0.5400 0.00%
2020-11-12 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2020-11-11 0 0.540 0.540 0.580 0.540 0.600 146,000 79,180 0.5423 0.540 0.540 0.580 0.540 0.600 146,000 0.5423 0.00%
2020-11-10 0 0.540 0.460 0.600 - - 0 0 - 0.540 0.460 0.600 - - 0 - 0.00%
2020-11-09 0 0.540 0.460 0.590 - - 0 0 - 0.540 0.460 0.590 - - 0 - 0.00%
2020-11-06 0 0.540 0.460 0.580 - - 0 0 - 0.540 0.460 0.580 - - 0 - 0.00%
2020-11-05 0 0.540 0.540 0.600 0.530 0.530 2,000 1,060 0.5300 0.540 0.540 0.600 0.530 0.530 2,000 0.5300 1.89%
2020-11-04 0 0.530 0.520 0.600 0.510 0.530 68,000 36,000 0.5294 0.530 0.520 0.600 0.510 0.530 68,000 0.5294 -5.36%
2020-11-03 0 0.560 0.560 0.600 0.520 0.560 72,000 40,080 0.5567 0.560 0.560 0.600 0.520 0.560 72,000 0.5567 -1.75%
2020-11-02 0 0.570 0.540 0.620 0.560 0.570 60,000 34,180 0.5697 0.570 0.540 0.620 0.560 0.570 60,000 0.5697 -8.06%
2020-10-30 0 0.620 0.620 0.630 0.620 0.620 36,000 22,320 0.6200 0.620 0.620 0.630 0.620 0.620 36,000 0.6200 0.00%
2020-10-29 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - -3.12%
2020-10-28 0 0.640 0.600 0.640 0.620 0.660 74,000 47,960 0.6481 0.640 0.600 0.640 0.620 0.660 74,000 0.6481 3.23%
2020-10-27 0 0.620 0.570 0.620 0.610 0.650 46,000 29,300 0.6370 0.620 0.570 0.620 0.610 0.650 46,000 0.6370 -3.12%
2020-10-23 0 0.640 0.590 0.640 0.650 0.660 16,000 10,500 0.6563 0.640 0.590 0.640 0.650 0.660 16,000 0.6563 -1.54%
2020-10-22 0 0.650 0.590 0.670 - - 0 0 - 0.650 0.590 0.670 - - 0 - 0.00%
2020-10-21 0 0.650 0.590 0.650 0.630 0.650 44,000 28,360 0.6445 0.650 0.590 0.650 0.630 0.650 44,000 0.6445 1.56%
2020-10-20 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2020-10-19 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2020-10-16 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2020-10-15 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2020-10-14 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2020-10-12 0 0.640 0.590 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.590 0.640 0.640 0.640 4,000 0.6400 -1.54%
2020-10-09 0 0.650 0.590 0.690 0.650 0.650 4,000 2,600 0.6500 0.650 0.590 0.690 0.650 0.650 4,000 0.6500 6.56%
2020-10-08 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2020-10-07 0 0.610 0.610 0.650 0.600 0.600 4,000 2,400 0.6000 0.610 0.610 0.650 0.600 0.600 4,000 0.6000 -6.15%
2020-10-06 0 0.650 0.600 0.690 0.590 0.650 8,000 5,060 0.6325 0.650 0.600 0.690 0.590 0.650 8,000 0.6325 0.00%
2020-10-05 0 0.650 0.590 0.700 - - 0 0 - 0.650 0.590 0.700 - - 0 - 0.00%
2020-09-30 0 0.650 0.580 0.680 - - 0 0 - 0.650 0.580 0.680 - - 0 - 0.00%
2020-09-29 0 0.650 0.570 0.680 - - 0 0 - 0.650 0.570 0.680 - - 0 - 0.00%
2020-09-28 0 0.650 0.650 0.660 0.640 0.660 694,000 452,960 0.6527 0.650 0.650 0.660 0.640 0.660 694,000 0.6527 1.56%
2020-09-25 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2020-09-24 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2020-09-23 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2020-09-22 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2020-09-21 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2020-09-18 0 0.640 0.640 0.680 0.640 0.640 22,000 14,080 0.6400 0.640 0.640 0.680 0.640 0.640 22,000 0.6400 0.00%
2020-09-17 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2020-09-16 0 0.640 0.630 0.660 0.640 0.640 24,000 15,360 0.6400 0.640 0.630 0.660 0.640 0.640 24,000 0.6400 -4.48%
2020-09-15 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -4.29%
2020-09-14 0 0.700 0.650 0.730 0.560 0.700 70,000 46,220 0.6603 0.700 0.650 0.730 0.560 0.700 70,000 0.6603 14.75%
2020-09-11 0 0.610 0.600 0.630 0.590 0.610 74,000 44,520 0.6016 0.610 0.600 0.630 0.590 0.610 74,000 0.6016 5.17%
2020-09-10 0 0.580 0.580 0.640 0.560 0.610 10,000 5,800 0.5800 0.580 0.580 0.640 0.560 0.610 10,000 0.5800 -10.77%
2020-09-09 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2020-09-08 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - -1.49%
2020-09-07 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - -1.47%
2020-09-04 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2020-09-03 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2020-09-02 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2020-09-01 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2020-08-31 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - -1.45%
2020-08-28 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - -1.43%
2020-08-27 0 0.700 0.640 0.700 0.700 0.700 40,000 28,000 0.7000 0.700 0.640 0.700 0.700 0.700 40,000 0.7000 0.00%
2020-08-26 0 0.700 0.660 0.700 0.600 0.700 312,000 205,060 0.6572 0.700 0.660 0.700 0.600 0.700 312,000 0.6572 0.00%
2020-08-25 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -1.41%
2020-08-24 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2020-08-21 0 0.710 0.670 0.710 0.710 0.740 540,000 383,440 0.7101 0.710 0.670 0.710 0.710 0.740 540,000 0.7101 0.00%
2020-08-20 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2020-08-19 0 0.710 0.680 0.740 - - 0 0 - 0.710 0.680 0.740 - - 0 - 0.00%
2020-08-18 0 0.710 0.660 0.710 0.710 0.730 300,000 218,100 0.7270 0.710 0.660 0.710 0.710 0.730 300,000 0.7270 1.43%
2020-08-17 0 0.700 0.660 0.700 0.700 0.700 52,000 36,400 0.7000 0.700 0.660 0.700 0.700 0.700 52,000 0.7000 0.00%
2020-08-14 0 0.700 0.650 0.700 0.680 0.700 104,000 70,800 0.6808 0.700 0.650 0.700 0.680 0.700 104,000 0.6808 6.06%
2020-08-13 0 0.660 0.660 0.710 0.660 0.660 10,000 6,600 0.6600 0.660 0.660 0.710 0.660 0.660 10,000 0.6600 -7.04%
2020-08-12 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2020-08-11 0 0.710 0.630 0.720 - - 0 0 - 0.710 0.630 0.720 - - 0 - 0.00%
2020-08-10 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2020-08-07 0 0.710 0.630 0.710 0.700 0.710 64,000 44,840 0.7006 0.710 0.630 0.710 0.700 0.710 64,000 0.7006 1.43%
2020-08-06 0 0.700 0.630 0.690 0.700 0.710 104,000 73,800 0.7096 0.700 0.630 0.690 0.700 0.710 104,000 0.7096 0.00%
2020-08-05 0 0.700 0.650 0.700 0.620 0.700 172,000 115,780 0.6731 0.700 0.650 0.700 0.620 0.700 172,000 0.6731 4.48%
2020-08-04 0 0.670 0.620 0.670 0.590 0.670 104,000 69,040 0.6638 0.670 0.620 0.670 0.590 0.670 104,000 0.6638 4.69%
2020-08-03 0 0.640 0.620 0.640 0.620 0.640 780,000 484,440 0.6211 0.640 0.620 0.640 0.620 0.640 780,000 0.6211 3.23%
2020-07-31 0 0.620 0.610 0.630 0.610 0.650 924,000 576,640 0.6241 0.620 0.610 0.630 0.610 0.650 924,000 0.6241 -11.43%
2020-07-30 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2020-07-29 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2020-07-28 0 0.700 0.650 0.700 0.690 0.700 4,000 2,780 0.6950 0.700 0.650 0.700 0.690 0.700 4,000 0.6950 1.45%
2020-07-27 0 0.690 0.650 0.710 0.650 0.690 124,000 82,680 0.6668 0.690 0.650 0.710 0.650 0.690 124,000 0.6668 2.99%
2020-07-24 0 0.670 0.550 0.670 0.620 0.670 714,000 454,600 0.6367 0.670 0.550 0.670 0.620 0.670 714,000 0.6367 -1.47%
2020-07-23 0 0.680 0.670 0.710 0.670 0.720 140,000 99,680 0.7120 0.680 0.670 0.710 0.670 0.720 140,000 0.7120 -2.86%
2020-07-22 0 0.700 0.700 0.720 0.700 0.710 680,000 477,020 0.7015 0.700 0.700 0.720 0.700 0.710 680,000 0.7015 0.00%
2020-07-21 0 0.700 0.670 0.700 0.650 0.700 98,000 65,740 0.6708 0.700 0.670 0.700 0.650 0.700 98,000 0.6708 1.45%
2020-07-20 0 0.690 0.630 0.690 0.690 0.700 150,000 103,540 0.6903 0.690 0.630 0.690 0.690 0.700 150,000 0.6903 0.00%
2020-07-17 0 0.690 0.630 0.690 0.680 0.690 460,000 317,300 0.6898 0.690 0.630 0.690 0.680 0.690 460,000 0.6898 0.00%
2020-07-16 0 0.690 0.630 0.690 0.660 0.690 450,000 309,240 0.6872 0.690 0.630 0.690 0.660 0.690 450,000 0.6872 0.00%
2020-07-15 0 0.690 0.620 0.690 0.680 0.690 298,000 204,420 0.6860 0.690 0.620 0.690 0.680 0.690 298,000 0.6860 0.00%
2020-07-14 0 0.690 0.620 0.720 0.620 0.690 888,000 565,540 0.6369 0.690 0.620 0.720 0.620 0.690 888,000 0.6369 9.52%
2020-07-13 0 0.630 0.600 0.630 0.600 0.630 8,000 4,860 0.6075 0.630 0.600 0.630 0.600 0.630 8,000 0.6075 -1.56%
2020-07-10 0 0.640 0.600 0.640 0.590 0.650 90,000 56,980 0.6331 0.640 0.600 0.640 0.590 0.650 90,000 0.6331 0.00%
2020-07-09 0 0.640 0.610 0.680 0.630 0.690 334,000 217,500 0.6512 0.640 0.610 0.680 0.630 0.690 334,000 0.6512 -4.48%
2020-07-08 0 0.670 0.660 0.710 0.630 0.700 162,000 106,680 0.6585 0.670 0.660 0.710 0.630 0.700 162,000 0.6585 -4.29%
2020-07-07 0 0.700 0.680 0.710 0.690 0.700 66,000 46,100 0.6985 0.700 0.680 0.710 0.690 0.700 66,000 0.6985 -1.41%
2020-07-06 0 0.710 0.660 0.710 0.630 0.710 482,000 323,340 0.6708 0.710 0.660 0.710 0.630 0.710 482,000 0.6708 4.41%
2020-07-03 0 0.680 0.680 0.700 0.680 0.710 106,000 72,960 0.6883 0.680 0.680 0.700 0.680 0.710 106,000 0.6883 -4.23%
2020-07-02 0 0.710 0.630 0.710 0.620 0.710 184,000 122,880 0.6678 0.710 0.630 0.710 0.620 0.710 184,000 0.6678 7.58%
2020-06-30 0 0.660 0.640 0.730 0.630 0.720 94,000 62,860 0.6687 0.660 0.640 0.730 0.630 0.720 94,000 0.6687 -9.59%
2020-06-29 0 0.730 0.650 0.730 0.600 0.730 288,000 189,920 0.6594 0.730 0.650 0.730 0.600 0.730 288,000 0.6594 5.80%
2020-06-26 0 0.690 0.590 0.690 0.630 0.690 462,000 311,580 0.6744 0.690 0.590 0.690 0.630 0.690 462,000 0.6744 9.52%
2020-06-24 0 0.630 0.530 0.620 0.560 0.660 346,000 210,460 0.6083 0.630 0.530 0.620 0.560 0.660 346,000 0.6083 6.78%
2020-06-23 0 0.590 0.560 0.590 0.550 0.620 322,000 191,960 0.5961 0.590 0.560 0.590 0.550 0.620 322,000 0.5961 9.26%
2020-06-22 0 0.540 0.530 0.580 0.540 0.540 46,000 24,840 0.5400 0.540 0.530 0.580 0.540 0.540 46,000 0.5400 -11.48%
2020-06-19 0 0.610 0.465 0.610 0.500 0.620 952,000 556,480 0.5845 0.610 0.465 0.610 0.500 0.620 952,000 0.5845 22.00%
2020-06-18 0 0.500 0.465 0.510 0.500 0.510 32,000 16,020 0.5006 0.500 0.465 0.510 0.500 0.510 32,000 0.5006 0.00%
2020-06-17 0 0.500 0.500 0.540 0.500 0.500 12,000 6,000 0.5000 0.500 0.500 0.540 0.500 0.500 12,000 0.5000 0.00%
2020-06-16 0 0.500 0.490 0.510 0.500 0.510 104,000 52,540 0.5052 0.500 0.490 0.510 0.500 0.510 104,000 0.5052 -3.85%
2020-06-15 0 0.520 0.500 0.560 0.510 0.520 58,000 30,080 0.5186 0.520 0.500 0.560 0.510 0.520 58,000 0.5186 -8.77%
2020-06-12 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2020-06-11 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -3.39%
2020-06-10 0 0.590 0.540 0.590 0.590 0.590 6,000 3,540 0.5900 0.590 0.540 0.590 0.590 0.590 6,000 0.5900 0.00%
2020-06-09 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - 0.00%
2020-06-08 0 0.590 0.540 0.590 0.570 0.590 24,000 13,940 0.5808 0.590 0.540 0.590 0.570 0.590 24,000 0.5808 3.51%
2020-06-05 0 0.570 0.510 0.570 0.540 0.590 504,000 288,480 0.5724 0.570 0.510 0.570 0.540 0.590 504,000 0.5724 3.64%
2020-06-04 0 0.550 0.510 0.550 0.480 0.560 60,000 31,780 0.5297 0.550 0.510 0.550 0.480 0.560 60,000 0.5297 0.00%
2020-06-03 0 0.550 0.465 0.560 0.455 0.550 412,000 218,980 0.5315 0.550 0.465 0.560 0.455 0.550 412,000 0.5315 10.00%
2020-06-02 0 0.500 0.475 0.530 0.450 0.540 386,000 189,120 0.4899 0.500 0.475 0.530 0.450 0.540 386,000 0.4899 -13.79%
2020-06-01 0 0.580 0.520 0.590 0.510 0.580 654,000 365,100 0.5583 0.580 0.520 0.590 0.510 0.580 654,000 0.5583 13.73%
2020-05-29 0 0.510 0.465 0.510 0.420 0.520 342,000 161,560 0.4724 0.510 0.465 0.510 0.420 0.520 342,000 0.4724 8.51%
2020-05-28 0 0.470 0.455 0.495 0.410 0.500 420,000 199,360 0.4747 0.470 0.455 0.495 0.410 0.500 420,000 0.4747 14.63%
2020-05-27 0 0.410 0.380 0.430 0.360 0.425 576,000 225,000 0.3906 0.410 0.380 0.430 0.360 0.425 576,000 0.3906 12.33%
2020-05-26 0 0.365 0.310 0.375 0.345 0.380 192,000 69,440 0.3617 0.365 0.310 0.375 0.345 0.380 192,000 0.3617 15.87%
2020-05-25 0 0.315 0.290 0.355 0.290 0.315 30,000 9,090 0.3030 0.315 0.290 0.355 0.290 0.315 30,000 0.3030 0.00%
2020-05-22 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2020-05-21 0 0.315 0.305 0.345 0.315 0.315 20,000 6,300 0.3150 0.315 0.305 0.345 0.315 0.315 20,000 0.3150 -5.97%
2020-05-20 0 0.335 0.320 0.345 0.320 0.340 12,000 3,910 0.3258 0.335 0.320 0.345 0.320 0.340 12,000 0.3258 4.69%
2020-05-19 0 0.320 0.320 0.350 0.315 0.320 856,000 273,880 0.3200 0.320 0.320 0.350 0.315 0.320 856,000 0.3200 -7.25%
2020-05-18 0 0.345 0.315 0.350 - - 0 0 - 0.345 0.315 0.350 - - 0 - -1.43%
2020-05-15 0 0.350 0.320 0.380 0.310 0.355 198,000 69,270 0.3498 0.350 0.320 0.380 0.310 0.355 198,000 0.3498 9.38%
2020-05-14 0 0.320 0.315 0.350 0.315 0.330 96,000 30,770 0.3205 0.320 0.315 0.350 0.315 0.330 96,000 0.3205 -5.88%
2020-05-13 0 0.340 0.335 0.340 0.345 0.350 20,000 6,990 0.3495 0.340 0.335 0.340 0.345 0.350 20,000 0.3495 -4.23%
2020-05-12 0 0.355 0.355 0.360 0.350 0.370 146,000 51,410 0.3521 0.355 0.355 0.360 0.350 0.370 146,000 0.3521 0.00%
2020-05-11 0 0.355 0.355 0.445 0.335 0.335 2,000 670 0.3350 0.355 0.355 0.445 0.335 0.335 2,000 0.3350 -6.58%
2020-05-08 0 0.380 0.365 0.445 - - 0 0 - 0.380 0.365 0.445 - - 0 - 0.00%
2020-05-07 0 0.380 0.375 0.445 0.355 0.380 12,000 4,360 0.3633 0.380 0.375 0.445 0.355 0.380 12,000 0.3633 1.33%
2020-05-06 0 0.375 0.370 0.435 - - 0 0 - 0.375 0.370 0.435 - - 0 - 0.00%
2020-05-05 0 0.375 0.370 0.435 - - 0 0 - 0.375 0.370 0.435 - - 0 - 0.00%
2020-05-04 0 0.375 0.365 0.435 - - 0 0 - 0.375 0.365 0.435 - - 0 - 0.00%
2020-04-29 0 0.375 0.370 0.435 - - 0 0 - 0.375 0.370 0.435 - - 0 - 0.00%
2020-04-28 0 0.375 0.370 0.435 0.375 0.375 126,000 47,250 0.3750 0.375 0.370 0.435 0.375 0.375 126,000 0.3750 -5.06%
2020-04-27 0 0.395 0.360 0.415 - - 0 0 - 0.395 0.360 0.415 - - 0 - 0.00%
2020-04-24 0 0.395 0.360 0.415 - - 0 0 - 0.395 0.360 0.415 - - 0 - 0.00%
2020-04-23 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2020-04-22 0 0.395 0.370 0.415 - - 0 0 - 0.395 0.370 0.415 - - 0 - 0.00%
2020-04-21 0 0.395 0.365 0.415 - - 0 0 - 0.395 0.365 0.415 - - 0 - 0.00%
2020-04-20 0 0.395 0.370 0.435 - - 0 0 - 0.395 0.370 0.435 - - 0 - 0.00%
2020-04-17 0 0.395 0.370 0.420 0.380 0.395 496,000 188,540 0.3801 0.395 0.370 0.420 0.380 0.395 496,000 0.3801 1.28%
2020-04-16 0 0.390 0.365 0.400 0.380 0.390 288,000 109,610 0.3806 0.390 0.365 0.400 0.380 0.390 288,000 0.3806 -1.27%
2020-04-15 0 0.395 0.370 0.400 0.370 0.395 34,000 13,240 0.3894 0.395 0.370 0.400 0.370 0.395 34,000 0.3894 2.60%
2020-04-14 0 0.385 0.365 0.435 - - 0 0 - 0.385 0.365 0.435 - - 0 - 0.00%
2020-04-09 0 0.385 0.380 0.390 0.385 0.395 130,000 50,760 0.3905 0.385 0.380 0.390 0.385 0.395 130,000 0.3905 -2.53%
2020-04-08 0 0.395 0.370 0.400 0.375 0.400 160,000 60,460 0.3779 0.395 0.370 0.400 0.375 0.400 160,000 0.3779 2.60%
2020-04-07 0 0.385 0.385 0.390 0.385 0.435 426,000 178,710 0.4195 0.385 0.385 0.390 0.385 0.435 426,000 0.4195 -10.47%
2020-04-06 0 0.430 0.380 0.435 - - 0 0 - 0.430 0.380 0.435 - - 0 - 0.00%
2020-04-03 0 0.430 0.400 0.445 - - 0 0 - 0.430 0.400 0.445 - - 0 - 0.00%
2020-04-02 0 0.430 0.400 0.445 - - 0 0 - 0.430 0.400 0.445 - - 0 - 0.00%
2020-04-01 0 0.430 0.400 0.435 - - 0 0 - 0.430 0.400 0.435 - - 0 - 0.00%
2020-03-31 0 0.430 0.400 0.430 0.430 0.435 8,000 3,470 0.4338 0.430 0.400 0.430 0.430 0.435 8,000 0.4338 4.88%
2020-03-30 0 0.410 0.410 0.450 0.400 0.460 284,000 119,070 0.4193 0.410 0.410 0.450 0.400 0.460 284,000 0.4193 -4.65%
2020-03-27 0 0.430 0.430 0.470 0.430 0.430 32,000 13,760 0.4300 0.430 0.430 0.470 0.430 0.430 32,000 0.4300 0.00%
2020-03-26 0 0.430 0.390 0.435 0.430 0.435 174,000 75,530 0.4341 0.430 0.390 0.435 0.430 0.435 174,000 0.4341 10.26%
2020-03-25 0 0.390 0.390 0.415 0.325 0.400 268,000 98,150 0.3662 0.390 0.390 0.415 0.325 0.400 268,000 0.3662 -2.50%
2020-03-24 0 0.400 0.400 0.405 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.405 0.400 0.400 6,000 0.4000 -6.98%
2020-03-23 0 0.430 0.375 0.430 0.400 0.435 4,000 1,670 0.4175 0.430 0.375 0.430 0.400 0.435 4,000 0.4175 -1.15%
2020-03-20 0 0.435 0.400 0.435 0.435 0.440 18,000 7,860 0.4367 0.435 0.400 0.435 0.435 0.440 18,000 0.4367 8.75%
2020-03-19 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -10.11%
2020-03-18 0 0.445 0.370 0.445 0.370 0.445 24,000 9,300 0.3875 0.445 0.370 0.445 0.370 0.445 24,000 0.3875 3.49%
2020-03-17 0 0.430 0.385 0.435 0.355 0.430 10,000 3,960 0.3960 0.430 0.385 0.435 0.355 0.430 10,000 0.3960 2.38%
2020-03-16 0 0.420 0.420 0.445 0.410 0.455 502,000 213,860 0.4260 0.420 0.420 0.445 0.410 0.455 502,000 0.4260 -15.15%
2020-03-13 0 0.495 0.495 0.510 0.450 0.510 40,000 20,200 0.5050 0.495 0.495 0.510 0.450 0.510 40,000 0.5050 -4.81%
2020-03-12 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2020-03-11 0 0.520 0.520 0.540 0.490 0.530 246,000 126,810 0.5155 0.520 0.520 0.540 0.490 0.530 246,000 0.5155 0.00%
2020-03-10 0 0.520 0.500 0.520 0.520 0.520 132,000 68,640 0.5200 0.520 0.500 0.520 0.520 0.520 132,000 0.5200 -3.70%
2020-03-09 0 0.540 0.510 0.540 0.500 0.540 64,000 32,180 0.5028 0.540 0.510 0.540 0.500 0.540 64,000 0.5028 -5.26%
2020-03-06 0 0.570 0.510 0.570 0.570 0.570 34,000 19,380 0.5700 0.570 0.510 0.570 0.570 0.570 34,000 0.5700 0.00%
2020-03-05 0 0.570 0.510 0.570 0.540 0.570 52,000 28,520 0.5485 0.570 0.510 0.570 0.540 0.570 52,000 0.5485 5.56%
2020-03-04 0 0.540 0.520 0.540 0.500 0.550 370,000 195,600 0.5286 0.540 0.520 0.540 0.500 0.550 370,000 0.5286 -6.90%
2020-03-03 0 0.580 0.540 0.580 0.550 0.580 156,000 88,080 0.5646 0.580 0.540 0.580 0.550 0.580 156,000 0.5646 7.41%
2020-03-02 0 0.540 0.540 0.570 0.490 0.570 362,000 192,960 0.5330 0.540 0.540 0.570 0.490 0.570 362,000 0.5330 16.13%
2020-02-28 0 0.465 0.465 0.490 0.405 0.620 3,934,000 1,961,020 0.4985 0.465 0.465 0.490 0.405 0.620 3,934,000 0.4985 -25.00%
2020-02-27 0 0.620 0.600 0.630 0.630 0.700 732,000 467,460 0.6386 0.620 0.600 0.630 0.630 0.700 732,000 0.6386 -1.59%
2020-02-26 0 0.630 0.600 0.630 0.630 0.650 198,000 127,140 0.6421 0.630 0.600 0.630 0.630 0.650 198,000 0.6421 -3.08%
2020-02-25 0 0.650 0.630 0.650 0.650 0.710 358,000 240,460 0.6717 0.650 0.630 0.650 0.650 0.710 358,000 0.6717 -5.80%
2020-02-24 0 0.690 0.630 0.690 0.610 0.700 138,000 91,000 0.6594 0.690 0.630 0.690 0.610 0.700 138,000 0.6594 13.11%
2020-02-21 0 0.610 0.610 0.620 0.610 0.640 168,000 104,500 0.6220 0.610 0.610 0.620 0.610 0.640 168,000 0.6220 0.00%
2020-02-20 0 0.610 0.590 0.610 0.580 0.700 146,000 86,580 0.5930 0.610 0.590 0.610 0.580 0.700 146,000 0.5930 1.67%
2020-02-19 0 0.600 0.570 0.650 0.600 0.720 66,000 40,060 0.6070 0.600 0.570 0.650 0.600 0.720 66,000 0.6070 0.00%
2020-02-18 0 0.600 0.600 0.650 0.600 0.690 62,000 38,500 0.6210 0.600 0.600 0.650 0.600 0.690 62,000 0.6210 -4.76%
2020-02-17 0 0.630 0.630 0.680 0.620 0.750 532,000 354,360 0.6661 0.630 0.630 0.680 0.620 0.750 532,000 0.6661 8.62%
2020-02-14 0 0.580 0.550 0.620 0.580 0.580 20,000 11,600 0.5800 0.580 0.550 0.620 0.580 0.580 20,000 0.5800 0.00%
2020-02-13 0 0.580 0.550 0.580 0.530 0.600 778,000 427,880 0.5500 0.580 0.550 0.580 0.530 0.600 778,000 0.5500 11.54%
2020-02-12 0 0.520 0.520 0.560 0.520 0.550 30,000 15,960 0.5320 0.520 0.520 0.560 0.520 0.550 30,000 0.5320 -5.45%
2020-02-11 0 0.550 0.520 0.550 0.550 0.550 36,000 19,800 0.5500 0.550 0.520 0.550 0.550 0.550 36,000 0.5500 0.00%
2020-02-10 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2020-02-07 0 0.550 0.550 0.560 0.530 0.550 204,000 111,760 0.5478 0.550 0.550 0.560 0.530 0.550 204,000 0.5478 0.00%
2020-02-06 0 0.550 0.480 0.550 0.500 0.550 6,000 3,200 0.5333 0.550 0.480 0.550 0.500 0.550 6,000 0.5333 10.00%
2020-02-05 0 0.500 0.490 0.560 - - 0 0 - 0.500 0.490 0.560 - - 0 - 0.00%
2020-02-04 0 0.500 0.500 0.520 0.465 0.640 528,000 283,780 0.5375 0.500 0.500 0.520 0.465 0.640 528,000 0.5375 0.00%
2020-02-03 0 0.500 0.500 0.520 0.500 0.520 98,000 50,840 0.5188 0.500 0.500 0.520 0.500 0.520 98,000 0.5188 -7.41%
2020-01-31 0 0.540 0.530 0.640 - - 0 0 - 0.540 0.530 0.640 - - 0 - 0.00%
2020-01-30 0 0.540 0.485 0.550 0.540 0.550 26,000 14,180 0.5454 0.540 0.485 0.550 0.540 0.550 26,000 0.5454 -1.82%
2020-01-29 0 0.550 0.500 0.640 0.550 0.550 12,000 6,600 0.5500 0.550 0.500 0.640 0.550 0.550 12,000 0.5500 -1.79%
2020-01-24 0 0.560 0.560 0.640 - - 0 0 - 0.560 0.560 0.640 - - 0 - 0.00%
2020-01-23 0 0.560 0.570 0.640 0.530 0.560 4,000 2,180 0.5450 0.560 0.570 0.640 0.530 0.560 4,000 0.5450 -6.67%
2020-01-22 0 0.600 0.560 0.610 0.600 0.610 46,000 27,720 0.6026 0.600 0.560 0.610 0.600 0.610 46,000 0.6026 0.00%
2020-01-21 0 0.600 0.550 0.660 - - 0 0 - 0.600 0.550 0.660 - - 0 - 0.00%
2020-01-20 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2020-01-17 0 0.600 0.560 0.660 - - 0 0 - 0.600 0.560 0.660 - - 0 - 0.00%
2020-01-16 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-01-15 0 0.600 0.570 0.600 0.600 0.600 64,000 38,400 0.6000 0.600 0.570 0.600 0.600 0.600 64,000 0.6000 -4.76%
2020-01-14 0 0.630 0.600 0.650 0.600 0.670 42,000 26,400 0.6286 0.630 0.600 0.650 0.600 0.670 42,000 0.6286 3.28%
2020-01-13 0 0.610 0.600 0.640 0.600 0.650 334,000 204,380 0.6119 0.610 0.600 0.640 0.600 0.650 334,000 0.6119 -14.08%
2020-01-10 0 0.710 0.580 0.720 - - 0 0 - 0.710 0.580 0.720 - - 0 - 0.00%
2020-01-09 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - 0.00%
2020-01-08 0 0.710 0.670 0.710 0.640 0.730 734,000 497,280 0.6775 0.710 0.670 0.710 0.640 0.730 734,000 0.6775 12.70%
2020-01-07 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2020-01-06 0 0.630 0.570 0.630 0.570 0.630 510,000 304,580 0.5972 0.630 0.570 0.630 0.570 0.630 510,000 0.5972 14.55%
2020-01-03 0 0.550 0.510 0.550 0.550 0.590 334,000 185,380 0.5550 0.550 0.510 0.550 0.550 0.590 334,000 0.5550 10.00%
2020-01-02 0 0.500 0.480 0.500 0.495 0.510 570,000 285,120 0.5002 0.500 0.480 0.500 0.495 0.510 570,000 0.5002 -5.66%
2019-12-31 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2019-12-30 0 0.530 0.530 0.570 0.530 0.530 8,000 4,240 0.5300 0.530 0.530 0.570 0.530 0.530 8,000 0.5300 -1.85%
2019-12-27 0 0.540 0.520 0.560 0.520 0.540 172,000 91,180 0.5301 0.540 0.520 0.560 0.520 0.540 172,000 0.5301 3.85%
2019-12-24 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2019-12-23 0 0.520 0.510 0.550 0.510 0.550 20,000 10,600 0.5300 0.520 0.510 0.550 0.510 0.550 20,000 0.5300 -8.77%
2019-12-20 0 0.570 0.510 0.570 0.500 0.570 106,000 54,080 0.5102 0.570 0.510 0.570 0.500 0.570 106,000 0.5102 1.79%
2019-12-19 0 0.560 0.510 0.650 - - 0 0 - 0.560 0.510 0.650 - - 0 - 0.00%
2019-12-18 0 0.560 0.560 0.640 - - 0 0 - 0.560 0.560 0.640 - - 0 - 1.82%
2019-12-17 0 0.550 0.550 0.640 0.550 0.550 18,000 9,900 0.5500 0.550 0.550 0.640 0.550 0.550 18,000 0.5500 0.00%
2019-12-16 0 0.550 0.550 0.640 - - 0 0 - 0.550 0.550 0.640 - - 0 - 3.77%
2019-12-13 0 0.530 0.530 0.640 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.640 0.530 0.530 10,000 0.5300 -7.02%
2019-12-12 0 0.570 0.560 0.660 - - 0 0 - 0.570 0.560 0.660 - - 0 - 0.00%
2019-12-11 0 0.570 0.560 0.600 0.570 0.620 138,000 79,180 0.5738 0.570 0.560 0.600 0.570 0.620 138,000 0.5738 0.00%
2019-12-10 0 0.570 0.560 0.600 0.550 0.620 200,000 116,760 0.5838 0.570 0.560 0.600 0.550 0.620 200,000 0.5838 7.55%
2019-12-09 0 0.530 0.530 0.550 0.520 0.700 420,000 238,600 0.5681 0.530 0.530 0.550 0.520 0.700 420,000 0.5681 -13.11%
2019-12-06 0 0.610 0.620 0.640 0.590 0.700 758,000 494,560 0.6525 0.610 0.620 0.640 0.590 0.700 758,000 0.6525 -11.59%
2019-12-05 0 0.690 0.690 0.730 0.690 0.690 30,000 20,700 0.6900 0.690 0.690 0.730 0.690 0.690 30,000 0.6900 0.00%
2019-12-04 0 0.690 0.690 0.720 0.600 0.710 304,000 209,920 0.6905 0.690 0.690 0.720 0.600 0.710 304,000 0.6905 -4.17%
2019-12-03 0 0.720 0.690 0.720 0.720 0.750 54,000 39,340 0.7285 0.720 0.690 0.720 0.720 0.750 54,000 0.7285 1.41%
2019-12-02 0 0.710 0.690 0.740 0.530 0.720 592,000 402,880 0.6805 0.710 0.690 0.740 0.530 0.720 592,000 0.6805 12.70%
2019-11-29 0 0.630 0.610 0.650 0.600 0.630 202,000 121,260 0.6003 0.630 0.610 0.650 0.600 0.630 202,000 0.6003 0.00%
2019-11-28 0 0.630 0.620 0.680 0.630 0.680 457,000 299,740 0.6559 0.630 0.620 0.680 0.630 0.680 457,000 0.6559 -4.55%
2019-11-27 0 0.660 0.610 0.680 0.540 0.680 1,257,000 817,750 0.6506 0.660 0.610 0.680 0.540 0.680 1,257,000 0.6506 4.76%
2019-11-26 0 0.630 0.630 0.640 0.620 0.650 2,235,000 1,432,520 0.6409 0.630 0.630 0.640 0.620 0.650 2,235,000 0.6409 8.62%
2019-11-25 0 0.580 0.490 0.580 0.465 0.580 518,000 288,510 0.5570 0.580 0.490 0.580 0.465 0.580 518,000 0.5570 19.59%
2019-11-22 0 0.485 0.460 0.510 0.460 0.540 58,000 29,540 0.5093 0.485 0.460 0.510 0.460 0.540 58,000 0.5093 -8.49%
2019-11-21 0 0.530 0.440 0.530 0.425 0.560 166,000 89,870 0.5414 0.530 0.440 0.530 0.425 0.560 166,000 0.5414 1.92%
2019-11-20 0 0.520 0.460 0.520 0.470 0.550 260,000 136,610 0.5254 0.520 0.460 0.520 0.470 0.550 260,000 0.5254 22.35%
2019-11-19 0 0.425 0.420 0.470 0.425 0.425 30,000 12,750 0.4250 0.425 0.420 0.470 0.425 0.425 30,000 0.4250 0.00%
2019-11-18 0 0.425 0.405 0.450 0.410 0.425 44,000 18,400 0.4182 0.425 0.405 0.450 0.410 0.425 44,000 0.4182 1.19%
2019-11-15 0 0.420 0.420 0.465 0.410 0.420 6,000 2,500 0.4167 0.420 0.420 0.465 0.410 0.420 6,000 0.4167 -8.70%
2019-11-14 0 0.460 0.410 0.465 - - 0 0 - 0.460 0.410 0.465 - - 0 - 0.00%
2019-11-13 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - -1.08%
2019-11-12 0 0.465 0.410 0.470 - - 0 0 - 0.465 0.410 0.470 - - 0 - 0.00%
2019-11-11 0 0.465 0.410 0.470 - - 0 0 - 0.465 0.410 0.470 - - 0 - 0.00%
2019-11-08 0 0.465 0.415 0.465 0.450 0.465 10,000 4,560 0.4560 0.465 0.415 0.465 0.450 0.465 10,000 0.4560 -1.06%
2019-11-07 0 0.470 0.460 0.470 0.460 0.470 24,000 11,100 0.4625 0.470 0.460 0.470 0.460 0.470 24,000 0.4625 0.00%
2019-11-06 0 0.470 0.415 0.470 - - 0 0 - 0.470 0.415 0.470 - - 0 - -2.08%
2019-11-05 0 0.480 0.415 0.495 - - 0 0 - 0.480 0.415 0.495 - - 0 - 0.00%
2019-11-04 0 0.480 0.415 0.490 - - 0 0 - 0.480 0.415 0.490 - - 0 - 0.00%
2019-11-01 0 0.480 0.450 0.490 - - 0 0 - 0.480 0.450 0.490 - - 0 - 0.00%
2019-10-31 0 0.480 0.450 0.485 0.410 0.480 14,000 6,080 0.4343 0.480 0.450 0.485 0.410 0.480 14,000 0.4343 -2.04%
2019-10-30 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - -1.01%
2019-10-29 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2019-10-28 0 0.495 0.410 0.495 - - 0 0 - 0.495 0.410 0.495 - - 0 - 0.00%
2019-10-25 0 0.495 0.405 0.500 0.480 0.495 18,000 8,670 0.4817 0.495 0.405 0.500 0.480 0.495 18,000 0.4817 4.21%
2019-10-24 0 0.475 0.420 0.480 0.450 0.475 14,000 6,390 0.4564 0.475 0.420 0.480 0.450 0.475 14,000 0.4564 1.06%
2019-10-23 0 0.470 0.450 0.465 0.420 0.470 620,000 285,910 0.4611 0.470 0.450 0.465 0.420 0.470 620,000 0.4611 -6.00%
2019-10-22 0 0.500 0.460 0.550 - - 0 0 - 0.500 0.460 0.550 - - 0 - 0.00%
2019-10-21 0 0.500 0.460 0.500 0.500 0.500 102,000 51,000 0.5000 0.500 0.460 0.500 0.500 0.500 102,000 0.5000 1.01%
2019-10-18 0 0.495 0.495 0.500 0.495 0.500 218,000 108,160 0.4961 0.495 0.495 0.500 0.495 0.500 218,000 0.4961 -6.60%
2019-10-17 0 0.530 0.480 0.550 0.530 0.530 8,000 4,240 0.5300 0.530 0.480 0.550 0.530 0.530 8,000 0.5300 -3.64%
2019-10-16 0 0.550 0.470 0.580 0.500 0.550 64,000 32,400 0.5063 0.550 0.470 0.580 0.500 0.550 64,000 0.5063 -1.79%
2019-10-15 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2019-10-14 0 0.560 0.520 0.570 0.520 0.620 160,000 85,440 0.5340 0.560 0.520 0.570 0.520 0.620 160,000 0.5340 -5.08%
2019-10-11 0 0.590 0.590 0.600 0.580 0.600 122,000 72,040 0.5905 0.590 0.590 0.600 0.580 0.600 122,000 0.5905 3.51%
2019-10-10 0 0.570 0.560 0.590 0.570 0.580 4,000 2,300 0.5750 0.570 0.560 0.590 0.570 0.580 4,000 0.5750 1.79%
2019-10-09 0 0.560 0.510 0.580 0.560 0.560 4,000 2,240 0.5600 0.560 0.510 0.580 0.560 0.560 4,000 0.5600 -3.45%
2019-10-08 0 0.580 0.530 0.590 0.580 0.580 22,000 12,760 0.5800 0.580 0.530 0.590 0.580 0.580 22,000 0.5800 0.00%
2019-10-04 0 0.580 0.540 0.620 0.530 0.590 202,000 109,580 0.5425 0.580 0.540 0.620 0.530 0.590 202,000 0.5425 5.45%
2019-10-03 0 0.550 0.550 0.580 0.530 0.640 328,000 198,020 0.6037 0.550 0.550 0.580 0.530 0.640 328,000 0.6037 -12.70%
2019-10-02 0 0.630 0.600 0.630 0.560 0.680 1,014,000 622,240 0.6136 0.630 0.600 0.630 0.560 0.680 1,014,000 0.6136 12.50%
2019-09-30 0 0.560 0.500 0.560 0.440 0.570 500,000 279,620 0.5592 0.560 0.500 0.560 0.440 0.570 500,000 0.5592 14.29%
2019-09-27 0 0.490 0.450 0.490 0.480 0.495 532,000 260,180 0.4891 0.490 0.450 0.490 0.480 0.495 532,000 0.4891 2.08%
2019-09-26 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2019-09-25 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2019-09-24 0 0.480 0.440 0.490 0.480 0.480 20,000 9,600 0.4800 0.480 0.440 0.490 0.480 0.480 20,000 0.4800 0.00%
2019-09-23 0 0.480 0.430 0.480 0.460 0.480 14,000 6,640 0.4743 0.480 0.430 0.480 0.460 0.480 14,000 0.4743 4.35%
2019-09-20 0 0.460 0.435 0.460 0.455 0.460 50,000 22,760 0.4552 0.460 0.435 0.460 0.455 0.460 50,000 0.4552 4.55%
2019-09-19 0 0.440 0.440 0.470 0.400 0.435 128,000 54,020 0.4220 0.440 0.440 0.470 0.400 0.435 128,000 0.4220 -3.30%
2019-09-18 0 0.455 0.455 0.465 - - 0 0 - 0.455 0.455 0.465 - - 0 - 1.11%
2019-09-17 0 0.450 0.450 0.475 0.445 0.485 24,000 10,880 0.4533 0.450 0.450 0.475 0.445 0.485 24,000 0.4533 -6.25%
2019-09-16 0 0.480 0.440 0.480 0.440 0.490 46,000 21,480 0.4670 0.480 0.440 0.480 0.440 0.490 46,000 0.4670 -2.04%
2019-09-13 0 0.490 0.450 0.490 0.500 0.500 82,000 41,000 0.5000 0.490 0.450 0.490 0.500 0.500 82,000 0.5000 2.08%
2019-09-12 0 0.480 0.460 0.490 0.435 0.490 258,000 117,680 0.4561 0.480 0.460 0.490 0.435 0.490 258,000 0.4561 0.00%
2019-09-11 0 0.480 0.460 0.480 0.470 0.480 494,000 236,540 0.4788 0.480 0.460 0.480 0.470 0.480 494,000 0.4788 2.13%
2019-09-10 0 0.470 0.440 0.480 0.410 0.500 928,000 417,460 0.4498 0.470 0.440 0.480 0.410 0.500 928,000 0.4498 13.25%
2019-09-09 0 0.415 0.360 0.415 0.385 0.440 104,000 44,820 0.4310 0.415 0.360 0.415 0.385 0.440 104,000 0.4310 10.67%
2019-09-06 0 0.375 0.360 0.385 0.345 0.375 30,000 10,530 0.3510 0.375 0.360 0.385 0.345 0.375 30,000 0.3510 -1.32%
2019-09-05 0 0.380 0.370 0.380 0.370 0.395 104,000 39,030 0.3753 0.380 0.370 0.380 0.370 0.395 104,000 0.3753 1.33%
2019-09-04 0 0.375 0.350 0.375 0.335 0.400 36,000 13,010 0.3614 0.375 0.350 0.375 0.335 0.400 36,000 0.3614 4.17%
2019-09-03 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -1.37%
2019-09-02 0 0.365 0.345 0.365 0.350 0.375 118,000 43,350 0.3674 0.365 0.345 0.365 0.350 0.375 118,000 0.3674 -2.67%
2019-08-30 0 0.375 0.350 0.360 0.350 0.380 20,000 7,300 0.3650 0.375 0.350 0.360 0.350 0.380 20,000 0.3650 -1.32%
2019-08-29 0 0.380 0.355 0.380 0.335 0.380 498,000 186,080 0.3737 0.380 0.355 0.380 0.335 0.380 498,000 0.3737 10.14%
2019-08-28 0 0.345 0.345 0.365 0.345 0.375 356,000 125,830 0.3535 0.345 0.345 0.365 0.345 0.375 356,000 0.3535 1.47%
2019-08-27 0 0.340 0.340 0.355 0.340 0.360 394,000 138,320 0.3511 0.340 0.340 0.355 0.340 0.360 394,000 0.3511 -5.56%
2019-08-26 0 0.360 0.360 0.375 0.355 0.390 224,000 83,670 0.3735 0.360 0.360 0.375 0.355 0.390 224,000 0.3735 -8.86%
2019-08-23 0 0.395 0.370 0.395 0.325 0.395 1,046,000 386,620 0.3696 0.395 0.370 0.395 0.325 0.395 1,046,000 0.3696 17.91%
2019-08-22 0 0.335 0.335 0.345 0.305 0.345 1,044,000 337,480 0.3233 0.335 0.335 0.345 0.305 0.345 1,044,000 0.3233 -4.29%
2019-08-21 0 0.350 0.335 0.350 0.340 0.350 392,000 136,260 0.3476 0.350 0.335 0.350 0.340 0.350 392,000 0.3476 1.45%
2019-08-20 0 0.345 0.340 0.350 0.340 0.405 1,918,000 689,410 0.3594 0.345 0.340 0.350 0.340 0.405 1,918,000 0.3594 -6.76%
2019-08-19 0 0.370 0.370 0.380 0.365 0.430 2,340,000 898,850 0.3841 0.370 0.370 0.380 0.365 0.430 2,340,000 0.3841 -23.71%
2019-08-16 0 0.485 0.480 0.530 0.485 0.550 310,000 162,070 0.5228 0.485 0.480 0.530 0.485 0.550 310,000 0.5228 -6.73%
2019-08-15 0 0.520 0.495 0.520 0.450 0.590 140,000 70,190 0.5014 0.520 0.495 0.520 0.450 0.590 140,000 0.5014 1.96%
2019-08-14 0 0.510 0.500 0.530 0.500 0.530 134,000 69,520 0.5188 0.510 0.500 0.530 0.500 0.530 134,000 0.5188 -3.77%
2019-08-13 0 0.530 0.520 0.590 0.530 0.540 28,000 15,020 0.5364 0.530 0.520 0.590 0.530 0.540 28,000 0.5364 -13.11%
2019-08-12 0 0.610 0.540 0.630 - - 0 0 - 0.610 0.540 0.630 - - 0 - 0.00%
2019-08-09 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2019-08-08 0 0.620 0.550 0.620 0.540 0.640 38,000 21,060 0.5542 0.620 0.550 0.620 0.540 0.640 38,000 0.5542 10.71%
2019-08-07 0 0.560 0.480 0.570 0.560 0.570 36,000 20,500 0.5694 0.560 0.480 0.570 0.560 0.570 36,000 0.5694 -1.75%
2019-08-06 0 0.570 0.510 0.570 0.560 0.580 42,000 23,840 0.5676 0.570 0.510 0.570 0.560 0.580 42,000 0.5676 1.79%
2019-08-05 0 0.560 0.510 0.560 0.560 0.570 48,000 27,340 0.5696 0.560 0.510 0.560 0.560 0.570 48,000 0.5696 -1.75%
2019-08-02 0 0.570 0.550 0.590 0.520 0.570 616,000 337,760 0.5483 0.570 0.550 0.590 0.520 0.570 616,000 0.5483 3.64%
2019-08-01 0 0.550 0.550 0.570 0.550 0.590 996,000 570,200 0.5725 0.550 0.550 0.570 0.550 0.590 996,000 0.5725 -12.70%
2019-07-31 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - -1.56%
2019-07-30 0 0.640 0.590 0.640 0.630 0.650 22,000 13,900 0.6318 0.640 0.590 0.640 0.630 0.650 22,000 0.6318 1.59%
2019-07-29 0 0.630 0.610 0.660 0.630 0.670 106,000 70,380 0.6640 0.630 0.610 0.660 0.630 0.670 106,000 0.6640 3.28%
2019-07-26 0 0.610 0.600 0.640 0.610 0.620 108,000 66,940 0.6198 0.610 0.600 0.640 0.610 0.620 108,000 0.6198 -3.17%
2019-07-25 0 0.630 0.610 0.640 0.600 0.630 56,000 33,720 0.6021 0.630 0.610 0.640 0.600 0.630 56,000 0.6021 -1.56%
2019-07-24 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2019-07-23 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2019-07-22 0 0.640 0.620 0.640 0.640 0.640 42,000 26,880 0.6400 0.640 0.620 0.640 0.640 0.640 42,000 0.6400 0.00%
2019-07-19 0 0.640 0.620 0.660 0.640 0.640 4,000 2,560 0.6400 0.640 0.620 0.660 0.640 0.640 4,000 0.6400 0.00%
2019-07-18 0 0.640 0.630 0.650 0.630 0.650 70,000 44,640 0.6377 0.640 0.630 0.650 0.630 0.650 70,000 0.6377 -4.48%
2019-07-17 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -2.90%
2019-07-16 0 0.690 0.630 0.690 0.620 0.690 506,000 318,980 0.6304 0.690 0.630 0.690 0.620 0.690 506,000 0.6304 9.52%
2019-07-15 0 0.630 0.630 0.670 0.630 0.640 12,000 7,600 0.6333 0.630 0.630 0.670 0.630 0.640 12,000 0.6333 -7.35%
2019-07-12 0 0.680 0.650 0.680 0.680 0.680 6,000 4,020 0.6700 0.680 0.650 0.680 0.680 0.680 6,000 0.6700 -1.45%
2019-07-11 0 0.690 0.640 0.690 0.700 0.700 4,000 2,800 0.7000 0.690 0.640 0.690 0.700 0.700 4,000 0.7000 2.99%
2019-07-10 0 0.670 0.640 0.670 0.670 0.680 12,000 8,120 0.6767 0.670 0.640 0.670 0.670 0.680 12,000 0.6767 0.00%
2019-07-09 0 0.670 0.650 0.670 0.620 0.670 160,000 103,500 0.6469 0.670 0.650 0.670 0.620 0.670 160,000 0.6469 0.00%
2019-07-08 0 0.670 0.620 0.670 0.680 0.690 72,000 49,120 0.6822 0.670 0.620 0.670 0.680 0.690 72,000 0.6822 -1.47%
2019-07-05 0 0.680 0.640 0.700 0.680 0.680 204,000 138,760 0.6802 0.680 0.640 0.700 0.680 0.680 204,000 0.6802 0.00%
2019-07-04 0 0.680 0.640 0.700 0.680 0.750 306,000 211,780 0.6921 0.680 0.640 0.700 0.680 0.750 306,000 0.6921 -1.45%
2019-07-03 0 0.690 0.660 0.690 0.680 0.700 34,000 23,200 0.6824 0.690 0.660 0.690 0.680 0.700 34,000 0.6824 1.47%
2019-07-02 0 0.680 0.680 0.720 0.620 0.710 918,000 619,260 0.6746 0.680 0.680 0.720 0.620 0.710 918,000 0.6746 0.00%
2019-06-28 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2019-06-27 0 0.680 0.650 0.680 0.640 0.680 116,000 75,280 0.6490 0.680 0.650 0.680 0.640 0.680 116,000 0.6490 0.00%
2019-06-26 0 0.680 0.680 0.690 0.660 0.690 112,000 76,160 0.6800 0.680 0.680 0.690 0.660 0.690 112,000 0.6800 -1.45%
2019-06-25 0 0.690 0.640 0.690 0.700 0.700 22,000 15,400 0.7000 0.690 0.640 0.690 0.700 0.700 22,000 0.7000 -4.17%
2019-06-24 0 0.720 0.660 0.720 0.720 0.730 20,000 14,440 0.7220 0.720 0.660 0.720 0.720 0.730 20,000 0.7220 2.86%
2019-06-21 0 0.700 0.700 0.720 0.650 0.730 168,000 114,840 0.6836 0.700 0.700 0.720 0.650 0.730 168,000 0.6836 -5.41%
2019-06-20 0 0.740 0.720 0.740 0.700 0.740 10,000 7,240 0.7240 0.740 0.720 0.740 0.700 0.740 10,000 0.7240 1.37%
2019-06-19 0 0.730 0.700 0.730 0.700 0.730 316,000 222,560 0.7043 0.730 0.700 0.730 0.700 0.730 316,000 0.7043 1.39%
2019-06-18 0 0.720 0.690 0.730 0.700 0.720 398,000 280,600 0.7050 0.720 0.690 0.730 0.700 0.720 398,000 0.7050 1.41%
2019-06-17 0 0.710 0.710 0.740 0.710 0.710 38,000 26,980 0.7100 0.710 0.710 0.740 0.710 0.710 38,000 0.7100 -2.74%
2019-06-14 0 0.730 0.710 0.730 0.730 0.730 6,000 4,380 0.7300 0.730 0.710 0.730 0.730 0.730 6,000 0.7300 0.00%
2019-06-13 0 0.730 0.710 0.730 0.710 0.740 184,000 130,740 0.7105 0.730 0.710 0.730 0.710 0.740 184,000 0.7105 2.82%
2019-06-12 0 0.710 0.710 0.740 0.710 0.740 140,000 99,520 0.7109 0.710 0.710 0.740 0.710 0.740 140,000 0.7109 0.00%
2019-06-11 0 0.710 0.710 0.750 0.690 0.750 314,000 220,600 0.7025 0.710 0.710 0.750 0.690 0.750 314,000 0.7025 0.00%
2019-06-10 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2019-06-06 0 0.710 0.680 0.750 0.710 0.720 68,000 48,700 0.7162 0.710 0.680 0.750 0.710 0.720 68,000 0.7162 -1.39%
2019-06-05 0 0.720 0.690 0.720 0.730 0.730 2,000 1,460 0.7300 0.720 0.690 0.720 0.730 0.730 2,000 0.7300 2.86%
2019-06-04 0 0.700 0.670 0.700 0.700 0.710 142,000 100,280 0.7062 0.700 0.670 0.700 0.700 0.710 142,000 0.7062 0.00%
2019-06-03 0 0.700 0.700 0.720 0.700 0.780 206,000 153,440 0.7449 0.700 0.700 0.720 0.700 0.780 206,000 0.7449 -4.11%
2019-05-31 0 0.730 0.680 0.730 0.730 0.780 104,000 76,880 0.7392 0.730 0.680 0.730 0.730 0.780 104,000 0.7392 0.00%
2019-05-30 0 0.730 0.660 0.730 0.690 0.730 104,000 73,540 0.7071 0.730 0.660 0.730 0.690 0.730 104,000 0.7071 4.29%
2019-05-29 0 0.700 0.670 0.750 0.670 0.700 94,000 64,540 0.6866 0.700 0.670 0.750 0.670 0.700 94,000 0.6866 1.45%
2019-05-28 0 0.690 0.680 0.700 0.690 0.700 66,000 45,620 0.6912 0.690 0.680 0.700 0.690 0.700 66,000 0.6912 -2.82%
2019-05-27 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2019-05-24 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2019-05-23 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2019-05-22 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2019-05-21 0 0.710 0.700 0.720 0.660 0.710 492,000 338,260 0.6875 0.710 0.700 0.720 0.660 0.710 492,000 0.6875 -1.39%
2019-05-20 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - -2.70%
2019-05-17 0 0.740 0.700 0.740 0.710 0.760 142,000 102,620 0.7227 0.740 0.700 0.740 0.710 0.760 142,000 0.7227 0.00%
2019-05-16 0 0.740 0.720 0.740 0.690 0.740 162,000 114,500 0.7068 0.740 0.720 0.740 0.690 0.740 162,000 0.7068 2.78%
2019-05-15 0 0.720 0.720 0.730 0.670 0.720 412,000 287,520 0.6979 0.720 0.720 0.730 0.670 0.720 412,000 0.6979 2.86%
2019-05-14 0 0.700 0.670 0.710 0.680 0.710 242,000 165,860 0.6854 0.700 0.670 0.710 0.680 0.710 242,000 0.6854 -7.89%
2019-05-10 0 0.760 0.730 0.760 0.720 0.760 106,000 77,240 0.7287 0.760 0.730 0.760 0.720 0.760 106,000 0.7287 4.11%
2019-05-09 0 0.730 0.700 0.740 0.640 0.780 1,720,000 1,248,620 0.7259 0.730 0.700 0.740 0.640 0.780 1,720,000 0.7259 -6.41%
2019-05-08 0 0.780 0.780 0.790 0.780 0.790 574,000 449,220 0.7826 0.780 0.780 0.790 0.780 0.790 574,000 0.7826 -1.27%
2019-05-07 0 0.790 0.790 0.800 0.750 0.790 308,000 237,860 0.7723 0.790 0.790 0.800 0.750 0.790 308,000 0.7723 -1.25%
2019-05-06 0 0.800 0.800 0.820 0.790 0.820 518,000 413,900 0.7990 0.800 0.800 0.820 0.790 0.820 518,000 0.7990 -4.76%
2019-05-03 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - -1.18%
2019-05-02 0 0.850 0.800 0.850 0.800 0.850 62,000 49,780 0.8029 0.850 0.800 0.850 0.800 0.850 62,000 0.8029 2.41%
2019-04-30 0 0.830 0.800 0.830 0.800 0.850 12,000 9,940 0.8283 0.830 0.800 0.830 0.800 0.850 12,000 0.8283 3.75%
2019-04-29 0 0.800 0.800 0.830 0.800 0.860 884,000 712,960 0.8065 0.800 0.800 0.830 0.800 0.860 884,000 0.8065 0.00%
2019-04-26 0 0.800 0.800 0.820 0.780 0.830 274,000 220,260 0.8039 0.800 0.800 0.820 0.780 0.830 274,000 0.8039 -3.61%
2019-04-25 0 0.830 0.780 0.830 0.790 0.900 1,998,000 1,657,020 0.8293 0.830 0.780 0.830 0.790 0.900 1,998,000 0.8293 -9.78%
2019-04-24 0 0.920 0.900 0.920 0.910 0.930 42,000 38,540 0.9176 0.920 0.900 0.920 0.910 0.930 42,000 0.9176 1.10%
2019-04-23 0 0.910 0.890 0.920 0.890 0.920 134,000 121,020 0.9031 0.910 0.890 0.920 0.890 0.920 134,000 0.9031 -1.09%
2019-04-18 0 0.920 0.890 0.920 0.920 0.940 22,000 20,400 0.9273 0.920 0.890 0.920 0.920 0.940 22,000 0.9273 0.00%
2019-04-17 0 0.920 0.890 0.930 0.890 0.960 500,000 457,520 0.9150 0.920 0.890 0.930 0.890 0.960 500,000 0.9150 -2.13%
2019-04-16 0 0.940 0.910 0.940 0.910 0.940 48,000 43,920 0.9150 0.940 0.910 0.940 0.910 0.940 48,000 0.9150 0.00%
2019-04-15 0 0.940 0.910 0.940 0.940 0.960 30,000 28,320 0.9440 0.940 0.910 0.940 0.940 0.960 30,000 0.9440 -1.05%
2019-04-12 0 0.950 0.910 0.950 0.940 0.950 40,000 37,660 0.9415 0.950 0.910 0.950 0.940 0.950 40,000 0.9415 1.06%
2019-04-11 0 0.940 0.930 0.940 0.910 0.980 826,000 769,960 0.9322 0.940 0.930 0.940 0.910 0.980 826,000 0.9322 0.00%
2019-04-10 0 0.940 0.930 0.940 0.920 0.940 1,218,000 1,130,060 0.9278 0.940 0.930 0.940 0.920 0.940 1,218,000 0.9278 1.08%
2019-04-09 0 0.930 0.920 0.930 0.880 0.940 2,788,000 2,525,280 0.9058 0.930 0.920 0.930 0.880 0.940 2,788,000 0.9058 5.68%
2019-04-08 0 0.880 0.870 0.890 0.870 0.900 432,000 381,160 0.8823 0.880 0.870 0.890 0.870 0.900 432,000 0.8823 0.00%
2019-04-04 0 0.880 0.860 0.900 0.830 0.930 1,700,000 1,499,640 0.8821 0.880 0.860 0.900 0.830 0.930 1,700,000 0.8821 0.00%
2019-04-03 0 0.880 0.870 0.880 0.820 0.900 1,188,000 1,033,280 0.8698 0.880 0.870 0.880 0.820 0.900 1,188,000 0.8698 -5.38%
2019-04-02 0 0.930 0.890 0.930 0.870 0.930 550,000 489,820 0.8906 0.930 0.890 0.930 0.870 0.930 550,000 0.8906 4.49%
2019-04-01 0 0.890 0.880 0.900 0.880 0.900 898,000 795,040 0.8853 0.890 0.880 0.900 0.880 0.900 898,000 0.8853 -1.11%
2019-03-29 0 0.900 0.890 0.920 0.880 0.920 524,000 470,600 0.8981 0.900 0.890 0.920 0.880 0.920 524,000 0.8981 -4.26%
2019-03-28 0 0.940 0.910 0.940 0.910 0.940 214,000 198,680 0.9284 0.940 0.910 0.940 0.910 0.940 214,000 0.9284 0.00%
2019-03-27 0 0.940 0.910 0.940 0.890 0.950 568,000 518,860 0.9135 0.940 0.910 0.940 0.890 0.950 568,000 0.9135 2.17%
2019-03-26 0 0.920 0.890 0.920 0.890 0.940 640,000 577,720 0.9027 0.920 0.890 0.920 0.890 0.940 640,000 0.9027 -1.08%
2019-03-25 0 0.930 0.920 0.950 0.930 0.970 80,000 75,300 0.9413 0.930 0.920 0.950 0.930 0.970 80,000 0.9413 -4.12%
2019-03-22 0 0.970 0.960 0.970 0.890 0.970 922,000 854,540 0.9268 0.970 0.960 0.970 0.890 0.970 922,000 0.9268 4.30%
2019-03-21 0 0.930 0.910 0.930 0.900 0.950 900,000 837,300 0.9303 0.930 0.910 0.930 0.900 0.950 900,000 0.9303 2.20%
2019-03-20 0 0.910 0.900 0.910 0.900 1.070 8,236,000 7,710,200 0.9362 0.910 0.900 0.910 0.900 1.070 8,236,000 0.9362 -22.88%
2019-03-19 0 1.180 1.170 1.180 1.060 1.180 1,282,000 1,460,100 1.1389 1.180 1.170 1.180 1.060 1.180 1,282,000 1.1389 12.38%
2019-03-18 0 1.050 1.040 1.050 1.050 1.170 1,740,000 1,915,340 1.1008 1.050 1.040 1.050 1.050 1.170 1,740,000 1.1008 -1.87%
2019-03-15 0 1.070 1.070 1.090 1.060 1.200 1,722,000 1,933,620 1.1229 1.070 1.070 1.090 1.060 1.200 1,722,000 1.1229 -11.57%
2019-03-14 0 1.210 1.190 1.210 1.190 1.350 1,476,000 1,812,320 1.2279 1.210 1.190 1.210 1.190 1.350 1,476,000 1.2279 -4.72%
2019-03-13 0 1.270 1.270 1.310 1.220 1.400 1,774,000 2,415,080 1.3614 1.270 1.270 1.310 1.220 1.400 1,774,000 1.3614 -5.22%
2019-03-12 0 1.340 1.300 1.340 1.150 1.370 4,478,000 5,647,500 1.2612 1.340 1.300 1.340 1.150 1.370 4,478,000 1.2612 4.69%
2019-03-11 0 1.280 1.270 1.310 1.060 1.330 3,416,000 4,085,920 1.1961 1.280 1.270 1.310 1.060 1.330 3,416,000 1.1961 21.90%
2019-03-08 0 1.050 1.030 1.050 0.980 1.050 2,108,000 2,151,240 1.0205 1.050 1.030 1.050 0.980 1.050 2,108,000 1.0205 1.94%
2019-03-07 0 1.030 1.000 1.030 0.950 1.090 814,000 839,800 1.0317 1.030 1.000 1.030 0.950 1.090 814,000 1.0317 0.00%
2019-03-06 0 1.030 1.000 1.030 0.910 1.030 404,000 384,880 0.9527 1.030 1.000 1.030 0.910 1.030 404,000 0.9527 13.19%
2019-03-05 0 0.910 0.900 0.910 0.890 0.910 204,000 183,420 0.8991 0.910 0.900 0.910 0.890 0.910 204,000 0.8991 4.60%
2019-03-04 0 0.870 0.860 0.880 0.850 0.900 524,000 452,440 0.8634 0.870 0.860 0.880 0.850 0.900 524,000 0.8634 -3.33%
2019-03-01 0 0.900 0.870 0.930 0.870 0.940 280,000 248,780 0.8885 0.900 0.870 0.930 0.870 0.940 280,000 0.8885 -2.17%
2019-02-28 0 0.920 0.910 0.920 0.910 0.920 65,000 59,220 0.9111 0.920 0.910 0.920 0.910 0.920 65,000 0.9111 -1.08%
2019-02-27 0 0.930 0.900 0.930 0.890 0.930 156,000 141,420 0.9065 0.930 0.900 0.930 0.890 0.930 156,000 0.9065 -2.11%
2019-02-26 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2019-02-25 0 0.950 0.930 0.950 0.910 0.950 98,000 89,900 0.9173 0.950 0.930 0.950 0.910 0.950 98,000 0.9173 1.06%
2019-02-22 0 0.940 0.920 0.940 0.900 0.940 272,000 249,180 0.9161 0.940 0.920 0.940 0.900 0.940 272,000 0.9161 3.30%
2019-02-21 0 0.910 0.910 0.940 0.900 0.980 398,000 369,720 0.9289 0.910 0.910 0.940 0.900 0.980 398,000 0.9289 -2.15%
2019-02-20 0 0.930 0.920 0.960 0.900 1.000 466,000 432,860 0.9289 0.930 0.920 0.960 0.900 1.000 466,000 0.9289 -7.00%
2019-02-19 0 1.000 0.950 1.000 0.920 1.050 194,000 184,540 0.9512 1.000 0.950 1.000 0.920 1.050 194,000 0.9512 2.04%
2019-02-18 0 0.980 0.950 0.980 0.970 1.060 192,000 190,600 0.9927 0.980 0.950 0.980 0.970 1.060 192,000 0.9927 1.03%
2019-02-15 0 0.970 0.930 0.970 0.950 1.030 214,000 208,120 0.9725 0.970 0.930 0.970 0.950 1.030 214,000 0.9725 -3.00%
2019-02-14 0 1.000 0.980 1.000 0.970 1.030 248,000 246,540 0.9941 1.000 0.980 1.000 0.970 1.030 248,000 0.9941 0.00%
2019-02-13 0 1.000 0.980 1.020 0.820 1.040 858,000 797,420 0.9294 1.000 0.980 1.020 0.820 1.040 858,000 0.9294 20.48%
2019-02-12 0 0.830 0.800 0.830 0.800 0.830 98,000 79,080 0.8069 0.830 0.800 0.830 0.800 0.830 98,000 0.8069 0.00%
2019-02-11 0 0.830 0.800 0.830 0.830 0.840 148,000 122,360 0.8268 0.830 0.800 0.830 0.830 0.840 148,000 0.8268 0.00%
2019-02-08 0 0.830 0.770 0.840 0.780 0.850 27,000 21,700 0.8037 0.830 0.770 0.840 0.780 0.850 27,000 0.8037 2.47%
2019-02-04 0 0.810 0.780 0.850 - - 0 0 - 0.810 0.780 0.850 - - 0 - 0.00%
2019-02-01 0 0.810 0.780 0.840 - - 0 0 - 0.810 0.780 0.840 - - 0 - 0.00%
2019-01-31 0 0.810 0.800 0.820 0.800 0.850 168,000 135,640 0.8074 0.810 0.800 0.820 0.800 0.850 168,000 0.8074 -4.71%
2019-01-30 0 0.850 0.800 0.850 0.800 0.850 172,000 139,180 0.8092 0.850 0.800 0.850 0.800 0.850 172,000 0.8092 3.66%
2019-01-29 0 0.820 0.780 0.820 0.800 0.820 72,000 57,920 0.8044 0.820 0.780 0.820 0.800 0.820 72,000 0.8044 2.50%
2019-01-28 0 0.800 0.780 0.840 - - 0 0 - 0.800 0.780 0.840 - - 0 - 0.00%
2019-01-25 0 0.800 0.790 0.800 0.780 0.840 112,000 89,640 0.8004 0.800 0.790 0.800 0.780 0.840 112,000 0.8004 -1.23%
2019-01-24 0 0.810 0.790 0.810 0.800 0.850 76,000 61,140 0.8045 0.810 0.790 0.810 0.800 0.850 76,000 0.8045 -2.41%
2019-01-23 0 0.830 0.780 0.850 0.830 0.830 2,000 1,660 0.8300 0.830 0.780 0.850 0.830 0.830 2,000 0.8300 0.00%
2019-01-22 0 0.830 0.800 0.840 0.800 0.890 40,000 32,580 0.8145 0.830 0.800 0.840 0.800 0.890 40,000 0.8145 2.47%
2019-01-21 0 0.810 0.810 0.830 0.810 0.810 36,000 29,160 0.8100 0.810 0.810 0.830 0.810 0.810 36,000 0.8100 -3.57%
2019-01-18 0 0.840 0.810 0.840 0.830 0.840 54,000 44,840 0.8304 0.840 0.810 0.840 0.830 0.840 54,000 0.8304 0.00%
2019-01-17 0 0.840 0.810 0.840 0.840 0.840 6,000 5,040 0.8400 0.840 0.810 0.840 0.840 0.840 6,000 0.8400 -2.33%
2019-01-16 0 0.860 0.840 0.860 0.820 0.890 302,000 254,640 0.8432 0.860 0.840 0.860 0.820 0.890 302,000 0.8432 6.17%
2019-01-15 0 0.810 0.800 0.820 0.790 0.820 184,000 147,180 0.7999 0.810 0.800 0.820 0.790 0.820 184,000 0.7999 0.00%
2019-01-14 0 0.810 0.810 0.850 0.800 0.870 232,000 190,160 0.8197 0.810 0.810 0.850 0.800 0.870 232,000 0.8197 -7.95%
2019-01-11 0 0.880 0.860 0.890 - - 0 0 - 0.880 0.860 0.890 - - 0 - 0.00%
2019-01-10 0 0.880 0.840 0.880 0.830 0.910 242,000 204,260 0.8440 0.880 0.840 0.880 0.830 0.910 242,000 0.8440 0.00%
2019-01-09 0 0.880 0.850 0.890 0.870 0.880 14,000 12,300 0.8786 0.880 0.850 0.890 0.870 0.880 14,000 0.8786 1.15%
2019-01-08 0 0.870 0.870 0.890 0.860 0.900 218,000 191,880 0.8802 0.870 0.870 0.890 0.860 0.900 218,000 0.8802 -6.45%
2019-01-07 0 0.930 0.890 0.930 0.940 0.960 4,000 3,800 0.9500 0.930 0.890 0.930 0.940 0.960 4,000 0.9500 3.33%
2019-01-04 0 0.900 0.870 0.900 0.880 0.920 6,000 5,400 0.9000 0.900 0.870 0.900 0.880 0.920 6,000 0.9000 4.65%
2019-01-03 0 0.860 0.860 0.870 0.850 0.900 8,000 7,060 0.8825 0.860 0.860 0.870 0.850 0.900 8,000 0.8825 6.17%
2019-01-02 0 0.810 0.810 0.840 0.800 0.840 160,000 131,900 0.8244 0.810 0.810 0.840 0.800 0.840 160,000 0.8244 -8.99%
2018-12-31 0 0.890 0.870 0.900 0.860 0.890 60,000 51,900 0.8650 0.890 0.870 0.900 0.860 0.890 60,000 0.8650 4.71%
2018-12-28 0 0.850 0.830 0.890 0.850 0.900 56,000 48,720 0.8700 0.850 0.830 0.890 0.850 0.900 56,000 0.8700 -4.49%
2018-12-27 0 0.890 0.860 0.900 0.860 0.970 326,000 291,040 0.8928 0.890 0.860 0.900 0.860 0.970 326,000 0.8928 -5.32%
2018-12-24 0 0.940 0.910 0.930 0.900 0.950 232,000 213,160 0.9188 0.940 0.910 0.930 0.900 0.950 232,000 0.9188 -4.08%
2018-12-21 0 0.980 0.960 0.990 0.950 0.990 82,000 79,580 0.9705 0.980 0.960 0.990 0.950 0.990 82,000 0.9705 -1.01%
2018-12-20 0 0.990 0.960 1.030 0.970 1.000 30,000 29,880 0.9960 0.990 0.960 1.030 0.970 1.000 30,000 0.9960 -3.88%
2018-12-19 0 1.030 0.980 1.030 0.970 1.050 74,000 76,340 1.0316 1.030 0.980 1.030 0.970 1.050 74,000 1.0316 -1.90%
2018-12-18 0 1.050 0.960 1.050 - - 0 0 - 1.050 0.960 1.050 - - 0 - 0.00%
2018-12-17 0 1.050 1.030 1.050 1.030 1.050 106,000 109,340 1.0315 1.050 1.030 1.050 1.030 1.050 106,000 1.0315 5.00%
2018-12-14 0 1.000 0.970 1.000 - - 0 0 - 1.000 0.970 1.000 - - 0 - -1.96%
2018-12-13 0 1.020 1.010 1.020 0.980 1.020 184,000 183,940 0.9997 1.020 1.010 1.020 0.980 1.020 184,000 0.9997 4.08%
2018-12-12 0 0.980 0.960 1.000 0.980 1.000 34,000 33,660 0.9900 0.980 0.960 1.000 0.980 1.000 34,000 0.9900 -2.00%
2018-12-11 0 1.000 0.980 1.000 0.990 1.010 68,000 67,420 0.9915 1.000 0.980 1.000 0.990 1.010 68,000 0.9915 2.04%
2018-12-10 0 0.980 0.950 0.980 0.950 0.990 98,000 94,900 0.9684 0.980 0.950 0.980 0.950 0.990 98,000 0.9684 0.00%
2018-12-07 0 0.980 0.930 0.980 0.940 0.980 220,000 210,440 0.9565 0.980 0.930 0.980 0.940 0.980 220,000 0.9565 1.03%
2018-12-06 0 0.970 0.940 0.970 0.960 1.030 646,000 647,000 1.0015 0.970 0.940 0.970 0.960 1.030 646,000 1.0015 -4.90%
2018-12-05 0 1.020 1.000 1.050 1.000 1.030 188,000 188,100 1.0005 1.020 1.000 1.050 1.000 1.030 188,000 1.0005 -2.86%
2018-12-04 0 1.050 1.030 1.050 1.000 1.060 512,000 531,900 1.0389 1.050 1.030 1.050 1.000 1.060 512,000 1.0389 0.96%
2018-12-03 0 1.040 1.020 1.050 1.040 1.100 138,000 144,760 1.0490 1.040 1.020 1.050 1.040 1.100 138,000 1.0490 -2.80%
2018-11-30 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - -0.93%
2018-11-29 0 1.080 1.060 1.080 1.020 1.090 732,000 761,320 1.0401 1.080 1.060 1.080 1.020 1.090 732,000 1.0401 5.88%
2018-11-28 0 1.020 1.000 1.020 0.960 1.060 330,000 328,520 0.9955 1.020 1.000 1.020 0.960 1.060 330,000 0.9955 -0.97%
2018-11-27 0 1.030 1.000 1.040 1.000 1.090 192,000 196,240 1.0221 1.030 1.000 1.040 1.000 1.090 192,000 1.0221 0.98%
2018-11-26 0 1.020 1.020 1.060 1.010 1.050 172,000 175,120 1.0181 1.020 1.020 1.060 1.010 1.050 172,000 1.0181 -3.77%
2018-11-23 0 1.060 1.040 1.070 1.040 1.100 198,000 210,420 1.0627 1.060 1.040 1.070 1.040 1.100 198,000 1.0627 0.00%
2018-11-22 0 1.060 1.040 1.060 1.030 1.090 244,000 256,160 1.0498 1.060 1.040 1.060 1.030 1.090 244,000 1.0498 -2.75%
2018-11-21 0 1.090 1.090 1.120 1.070 1.130 68,000 74,900 1.1015 1.090 1.090 1.120 1.070 1.130 68,000 1.1015 -3.54%
2018-11-20 0 1.130 1.070 1.130 - - 0 0 - 1.130 1.070 1.130 - - 0 - 0.00%
2018-11-19 0 1.130 1.100 1.130 1.080 1.150 340,000 375,400 1.1041 1.130 1.100 1.130 1.080 1.150 340,000 1.1041 -0.88%
2018-11-16 0 1.140 1.120 1.140 1.110 1.150 248,000 278,870 1.1245 1.140 1.120 1.140 1.110 1.150 248,000 1.1245 0.88%
2018-11-15 0 1.130 1.100 1.130 1.120 1.140 100,000 113,020 1.1302 1.130 1.100 1.130 1.120 1.140 100,000 1.1302 0.89%
2018-11-14 0 1.120 1.120 1.150 1.120 1.150 44,000 49,400 1.1227 1.120 1.120 1.150 1.120 1.150 44,000 1.1227 0.00%
2018-11-13 0 1.120 1.110 1.130 1.050 1.140 550,000 602,900 1.0962 1.120 1.110 1.130 1.050 1.140 550,000 1.0962 0.90%
2018-11-12 0 1.110 1.110 1.130 1.100 1.170 434,000 485,600 1.1189 1.110 1.110 1.130 1.100 1.170 434,000 1.1189 -5.93%
2018-11-09 0 1.180 1.120 1.180 1.160 1.190 150,000 175,280 1.1685 1.180 1.120 1.180 1.160 1.190 150,000 1.1685 -0.84%
2018-11-08 0 1.190 1.140 1.190 1.220 1.220 8,000 9,760 1.2200 1.190 1.140 1.190 1.220 1.220 8,000 1.2200 0.00%
2018-11-07 0 1.190 1.190 1.200 1.160 1.240 570,000 672,650 1.1801 1.190 1.190 1.200 1.160 1.240 570,000 1.1801 0.85%
2018-11-06 0 1.180 1.150 1.200 1.160 1.180 370,000 433,260 1.1710 1.180 1.150 1.200 1.160 1.180 370,000 1.1710 -0.84%
2018-11-05 0 1.190 1.160 1.190 1.160 1.200 148,000 173,740 1.1739 1.190 1.160 1.190 1.160 1.200 148,000 1.1739 -4.80%
2018-11-02 0 1.250 1.240 1.250 1.150 1.250 766,000 916,820 1.1969 1.250 1.240 1.250 1.150 1.250 766,000 1.1969 7.76%
2018-11-01 0 1.160 1.150 1.190 1.140 1.270 634,000 764,180 1.2053 1.160 1.150 1.190 1.140 1.270 634,000 1.2053 3.57%
2018-10-31 0 1.120 1.100 1.150 1.110 1.190 612,000 711,800 1.1631 1.120 1.100 1.150 1.110 1.190 612,000 1.1631 0.90%
2018-10-30 0 1.110 1.100 1.120 1.100 1.140 316,000 355,360 1.1246 1.110 1.100 1.120 1.100 1.140 316,000 1.1246 -2.63%
2018-10-29 0 1.140 1.140 1.170 1.070 1.160 674,000 757,640 1.1241 1.140 1.140 1.170 1.070 1.160 674,000 1.1241 0.88%
2018-10-26 0 1.130 1.130 1.140 1.090 1.140 292,000 323,920 1.1093 1.130 1.130 1.140 1.090 1.140 292,000 1.1093 1.80%
2018-10-25 0 1.110 1.070 1.110 1.070 1.110 484,000 527,720 1.0903 1.110 1.070 1.110 1.070 1.110 484,000 1.0903 0.91%
2018-10-24 0 1.100 1.100 1.120 1.060 1.100 216,000 233,400 1.0806 1.100 1.100 1.120 1.060 1.100 216,000 1.0806 2.80%
2018-10-23 0 1.070 1.070 1.080 1.050 1.100 734,000 782,380 1.0659 1.070 1.070 1.080 1.050 1.100 734,000 1.0659 -4.46%
2018-10-22 0 1.120 1.120 1.150 1.120 1.210 472,000 559,860 1.1861 1.120 1.120 1.150 1.120 1.210 472,000 1.1861 -5.88%
2018-10-19 0 1.190 1.160 1.200 1.110 1.190 616,000 713,160 1.1577 1.190 1.160 1.200 1.110 1.190 616,000 1.1577 3.48%
2018-10-18 0 1.150 1.110 1.150 1.180 1.220 118,000 140,820 1.1934 1.150 1.110 1.150 1.180 1.220 118,000 1.1934 -0.86%
2018-10-16 0 1.160 1.130 1.180 1.070 1.220 752,000 840,300 1.1174 1.160 1.130 1.180 1.070 1.220 752,000 1.1174 -0.85%
2018-10-15 0 1.170 1.130 1.170 1.060 1.200 906,000 1,022,880 1.1290 1.170 1.130 1.170 1.060 1.200 906,000 1.1290 9.35%
2018-10-12 0 1.070 1.060 1.070 1.010 1.120 350,000 371,620 1.0618 1.070 1.060 1.070 1.010 1.120 350,000 1.0618 0.00%
2018-10-11 0 1.070 1.060 1.080 1.040 1.200 1,346,000 1,465,280 1.0886 1.070 1.060 1.080 1.040 1.200 1,346,000 1.0886 -11.57%
2018-10-10 0 1.210 1.210 1.240 1.210 1.250 210,000 259,260 1.2346 1.210 1.210 1.240 1.210 1.250 210,000 1.2346 0.00%
2018-10-09 0 1.210 1.200 1.240 1.200 1.250 502,000 616,800 1.2287 1.210 1.200 1.240 1.200 1.250 502,000 1.2287 -4.72%
2018-10-08 0 1.270 1.240 1.290 1.270 1.320 226,000 288,500 1.2765 1.270 1.240 1.290 1.270 1.320 226,000 1.2765 0.00%
2018-10-05 0 1.270 1.250 1.290 1.250 1.290 190,000 239,600 1.2611 1.270 1.250 1.290 1.250 1.290 190,000 1.2611 -2.31%
2018-10-04 0 1.300 1.310 1.320 1.280 1.300 158,000 204,700 1.2956 1.300 1.310 1.320 1.280 1.300 158,000 1.2956 0.00%
2018-10-03 0 1.300 1.280 1.300 1.210 1.300 584,000 734,580 1.2578 1.300 1.280 1.300 1.210 1.300 584,000 1.2578 0.00%
2018-10-02 0 1.300 1.300 1.320 1.240 1.310 598,000 774,980 1.2960 1.300 1.300 1.320 1.240 1.310 598,000 1.2960 0.78%
2018-09-28 0 1.290 1.270 1.300 1.240 1.320 328,000 428,900 1.3076 1.290 1.270 1.300 1.240 1.320 328,000 1.3076 0.78%
2018-09-27 0 1.280 1.260 1.290 1.230 1.360 738,000 955,740 1.2950 1.280 1.260 1.290 1.230 1.360 738,000 1.2950 2.40%
2018-09-26 0 1.250 1.230 1.260 1.220 1.280 452,000 560,200 1.2394 1.250 1.230 1.260 1.220 1.280 452,000 1.2394 3.31%
2018-09-24 0 1.210 1.210 1.240 1.210 1.230 254,000 310,660 1.2231 1.210 1.210 1.240 1.210 1.230 254,000 1.2231 -1.63%
2018-09-21 0 1.230 1.220 1.250 1.200 1.260 474,000 579,320 1.2222 1.230 1.220 1.250 1.200 1.260 474,000 1.2222 2.50%
2018-09-20 0 1.200 1.200 1.240 1.170 1.240 742,000 889,960 1.1994 1.200 1.200 1.240 1.170 1.240 742,000 1.1994 2.56%
2018-09-19 0 1.170 1.170 1.200 1.170 1.280 796,000 956,880 1.2021 1.170 1.170 1.200 1.170 1.280 796,000 1.2021 -3.31%
2018-09-18 0 1.210 1.210 1.240 1.170 1.300 1,042,000 1,282,420 1.2307 1.210 1.210 1.240 1.170 1.300 1,042,000 1.2307 -3.20%
2018-09-17 0 1.250 1.250 1.260 1.250 1.300 408,000 520,880 1.2767 1.250 1.250 1.260 1.250 1.300 408,000 1.2767 -6.72%
2018-09-14 0 1.340 1.340 1.350 1.330 1.400 286,000 388,380 1.3580 1.340 1.340 1.350 1.330 1.400 286,000 1.3580 -2.19%
2018-09-13 0 1.370 1.370 1.380 1.320 1.450 832,000 1,120,860 1.3472 1.370 1.370 1.380 1.320 1.450 832,000 1.3472 -1.44%
2018-09-12 0 1.390 1.390 1.400 1.380 1.430 542,000 757,580 1.3977 1.390 1.390 1.400 1.380 1.430 542,000 1.3977 0.00%
2018-09-11 0 1.390 1.380 1.390 1.380 1.410 268,000 375,600 1.4015 1.390 1.380 1.390 1.380 1.410 268,000 1.4015 0.00%
2018-09-10 0 1.390 1.380 1.390 1.390 1.450 324,000 456,160 1.4079 1.390 1.380 1.390 1.390 1.450 324,000 1.4079 -4.14%
2018-09-07 0 1.450 1.430 1.450 1.420 1.460 262,000 378,120 1.4432 1.450 1.430 1.450 1.420 1.460 262,000 1.4432 -0.68%
2018-09-06 0 1.460 1.460 1.480 1.350 1.480 794,000 1,150,520 1.4490 1.460 1.460 1.480 1.350 1.480 794,000 1.4490 1.39%
2018-09-05 0 1.440 1.440 1.450 1.420 1.510 1,246,000 1,797,240 1.4424 1.440 1.440 1.450 1.420 1.510 1,246,000 1.4424 -2.04%
2018-09-04 0 1.470 1.470 1.490 1.370 1.540 2,890,000 4,153,020 1.4370 1.470 1.470 1.490 1.370 1.540 2,890,000 1.4370 10.53%
2018-09-03 0 1.330 1.300 1.340 1.210 1.370 1,804,000 2,319,320 1.2857 1.330 1.300 1.340 1.210 1.370 1,804,000 1.2857 -0.75%
2018-08-31 0 1.340 1.330 1.360 1.310 1.540 5,690,000 7,975,980 1.4018 1.340 1.330 1.360 1.310 1.540 5,690,000 1.4018 -7.59%
2018-08-30 0 1.450 1.430 1.440 1.350 2.080 11,986,000 18,471,740 1.5411 1.450 1.430 1.440 1.350 2.080 11,986,000 1.5411 14.17%
2018-08-29 0 1.270 1.250 1.270 1.230 1.280 154,000 194,660 1.2640 1.270 1.250 1.270 1.230 1.280 154,000 1.2640 3.25%
2018-08-28 0 1.230 1.210 1.260 1.200 1.320 394,000 494,880 1.2560 1.230 1.210 1.260 1.200 1.320 394,000 1.2560 -2.38%
2018-08-27 0 1.260 1.250 1.280 1.100 1.280 912,000 1,116,100 1.2238 1.260 1.250 1.280 1.100 1.280 912,000 1.2238 15.60%
2018-08-24 0 1.090 1.090 1.150 1.060 1.150 660,000 738,680 1.1192 1.090 1.090 1.150 1.060 1.150 660,000 1.1192 2.83%
2018-08-23 0 1.060 1.050 1.080 1.010 1.260 2,884,000 3,123,280 1.0830 1.060 1.050 1.080 1.010 1.260 2,884,000 1.0830 -13.82%
2018-08-22 0 1.230 1.230 1.250 1.200 1.350 2,408,000 2,946,560 1.2237 1.230 1.230 1.250 1.200 1.350 2,408,000 1.2237 -0.81%
2018-08-21 0 1.240 1.240 1.250 1.160 1.240 572,000 682,940 1.1940 1.240 1.240 1.250 1.160 1.240 572,000 1.1940 3.33%
2018-08-20 0 1.200 1.180 1.210 1.150 1.220 475,000 553,630 1.1655 1.200 1.180 1.210 1.150 1.220 475,000 1.1655 -3.23%
2018-08-17 0 1.240 1.220 1.250 1.190 1.330 736,000 902,280 1.2259 1.240 1.220 1.250 1.190 1.330 736,000 1.2259 -3.12%
2018-08-16 0 1.280 1.270 1.300 1.260 1.310 388,000 498,600 1.2851 1.280 1.270 1.300 1.260 1.310 388,000 1.2851 3.23%
2018-08-15 0 1.240 1.210 1.260 1.200 1.430 2,186,000 2,800,900 1.2813 1.240 1.210 1.260 1.200 1.430 2,186,000 1.2813 -7.46%
2018-08-14 0 1.340 1.340 1.350 1.030 1.490 2,252,000 2,910,180 1.2923 1.340 1.340 1.350 1.030 1.490 2,252,000 1.2923 3.88%
2018-08-13 0 1.290 1.280 1.330 1.260 1.380 1,038,000 1,360,380 1.3106 1.290 1.280 1.330 1.260 1.380 1,038,000 1.3106 -9.15%
2018-08-10 0 1.420 1.400 1.430 1.330 1.550 1,216,000 1,684,440 1.3852 1.420 1.400 1.430 1.330 1.550 1,216,000 1.3852 -4.70%
2018-08-09 0 1.490 1.450 1.490 1.420 1.510 320,000 467,720 1.4616 1.490 1.450 1.490 1.420 1.510 320,000 1.4616 0.68%
2018-08-08 0 1.480 1.480 1.530 1.480 1.530 84,000 126,120 1.5014 1.480 1.480 1.530 1.480 1.530 84,000 1.5014 -4.52%
2018-08-07 0 1.550 1.500 1.550 1.500 1.550 198,000 300,180 1.5161 1.550 1.500 1.550 1.500 1.550 198,000 1.5161 1.97%
2018-08-06 0 1.520 1.440 1.520 1.440 1.570 190,000 289,080 1.5215 1.520 1.440 1.520 1.440 1.570 190,000 1.5215 -1.30%
2018-08-03 0 1.540 1.500 1.540 1.480 1.570 1,170,000 1,794,020 1.5334 1.540 1.500 1.540 1.480 1.570 1,170,000 1.5334 2.67%
2018-08-02 0 1.500 1.500 1.510 1.480 1.550 1,088,000 1,630,820 1.4989 1.500 1.500 1.510 1.480 1.550 1,088,000 1.4989 0.00%
2018-08-01 0 1.500 1.490 1.540 1.490 1.640 860,000 1,335,000 1.5523 1.500 1.490 1.540 1.490 1.640 860,000 1.5523 -5.66%
2018-07-31 0 1.590 1.580 1.590 1.490 1.660 2,306,000 3,604,580 1.5631 1.590 1.580 1.590 1.490 1.660 2,306,000 1.5631 -0.62%
2018-07-30 0 1.600 1.570 1.610 1.550 1.780 3,086,000 5,025,440 1.6285 1.600 1.570 1.610 1.550 1.780 3,086,000 1.6285 -14.44%
2018-07-27 0 1.870 1.860 1.870 1.670 1.870 1,949,000 3,461,110 1.7758 1.870 1.860 1.870 1.670 1.870 1,949,000 1.7758 11.31%
2018-07-26 0 1.680 1.680 1.700 1.630 1.700 560,000 940,020 1.6786 1.680 1.680 1.700 1.630 1.700 560,000 1.6786 1.82%
2018-07-25 0 1.650 1.650 1.670 1.400 1.690 2,918,000 4,546,320 1.5580 1.650 1.650 1.670 1.400 1.690 2,918,000 1.5580 10.74%
2018-07-24 0 1.490 1.480 1.510 1.480 1.660 3,298,000 5,136,340 1.5574 1.490 1.480 1.510 1.480 1.660 3,298,000 1.5574 -11.83%
2018-07-23 0 1.690 1.690 1.720 1.610 1.730 1,348,000 2,267,560 1.6822 1.690 1.690 1.720 1.610 1.730 1,348,000 1.6822 -6.63%
2018-07-20 0 1.810 1.810 1.840 1.680 1.860 2,294,000 4,064,160 1.7716 1.810 1.810 1.840 1.680 1.860 2,294,000 1.7716 -0.55%
2018-07-19 0 1.820 1.770 1.820 1.710 1.900 1,998,000 3,546,520 1.7750 1.820 1.770 1.820 1.710 1.900 1,998,000 1.7750 -1.62%
2018-07-18 0 1.850 1.810 1.820 1.790 1.880 2,784,000 5,075,800 1.8232 1.850 1.810 1.820 1.790 1.880 2,784,000 1.8232 -1.60%
2018-07-17 0 1.880 1.830 1.880 1.800 2.000 3,992,000 7,325,380 1.8350 1.880 1.830 1.880 1.800 2.000 3,992,000 1.8350 -4.57%
2018-07-16 0 1.970 1.960 1.970 1.660 2.050 8,505,000 16,195,810 1.9043 1.970 1.960 1.970 1.660 2.050 8,505,000 1.9043 3.68%
2018-07-13 0 1.900 1.890 1.920 1.730 2.230 15,241,000 30,070,920 1.9730 1.900 1.890 1.920 1.730 2.230 15,241,000 1.9730 1.06%
2018-07-12 0 1.880 1.890 1.900 1.330 1.900 17,156,000 27,583,520 1.6078 1.880 1.890 1.900 1.330 1.900 17,156,000 1.6078 45.74%
2018-07-11 0 1.290 1.290 1.300 1.060 1.370 13,263,000 16,444,230 1.2399 1.290 1.290 1.300 1.060 1.370 13,263,000 1.2399 16.22%
2018-07-10 0 1.110 1.110 1.120 0.950 1.110 5,520,000 5,723,620 1.0369 1.110 1.110 1.120 0.950 1.110 5,520,000 1.0369 19.35%
2018-07-09 0 0.930 0.930 0.950 0.840 1.070 4,978,000 4,822,040 0.9687 0.930 0.930 0.950 0.840 1.070 4,978,000 0.9687 10.71%
2018-07-06 0 0.840 0.850 0.860 0.800 0.850 1,042,000 872,460 0.8373 0.840 0.850 0.860 0.800 0.850 1,042,000 0.8373 0.00%
2018-07-05 0 0.840 0.810 0.840 0.800 0.910 708,000 594,320 0.8394 0.840 0.810 0.840 0.800 0.910 708,000 0.8394 7.69%
2018-07-04 0 0.780 0.750 0.790 0.760 0.830 506,000 396,800 0.7842 0.780 0.750 0.790 0.760 0.830 506,000 0.7842 -3.70%
2018-07-03 0 0.810 0.810 0.820 0.770 0.800 52,000 40,880 0.7862 0.810 0.810 0.820 0.770 0.800 52,000 0.7862 -1.22%
2018-06-29 0 0.820 0.810 0.850 0.810 0.850 90,000 74,140 0.8238 0.820 0.810 0.850 0.810 0.850 90,000 0.8238 -7.87%
2018-06-28 0 0.890 0.890 0.900 0.800 0.880 192,000 161,380 0.8405 0.890 0.890 0.900 0.800 0.880 192,000 0.8405 1.14%
2018-06-27 0 0.880 0.880 0.890 0.820 0.890 16,000 14,100 0.8813 0.880 0.880 0.890 0.820 0.890 16,000 0.8813 -1.12%
2018-06-26 0 0.890 0.890 0.900 0.830 0.890 354,000 311,680 0.8805 0.890 0.890 0.900 0.830 0.890 354,000 0.8805 1.14%
2018-06-25 0 0.880 0.870 0.880 0.860 0.900 54,000 46,960 0.8696 0.880 0.870 0.880 0.860 0.900 54,000 0.8696 -2.22%
2018-06-22 0 0.900 0.900 0.920 0.880 0.930 222,000 200,240 0.9020 0.900 0.900 0.920 0.880 0.930 222,000 0.9020 3.45%
2018-06-21 0 0.870 0.870 0.930 0.870 0.930 140,000 125,020 0.8930 0.870 0.870 0.930 0.870 0.930 140,000 0.8930 -6.45%
2018-06-20 0 0.930 0.890 0.930 0.930 0.950 36,000 33,620 0.9339 0.930 0.890 0.930 0.930 0.950 36,000 0.9339 -2.11%
2018-06-19 0 0.950 0.950 1.000 0.950 0.960 143,000 136,770 0.9564 0.950 0.950 1.000 0.950 0.960 143,000 0.9564 -4.04%
2018-06-15 0 0.990 0.960 1.010 0.960 1.040 218,000 218,320 1.0015 0.990 0.960 1.010 0.960 1.040 218,000 1.0015 -4.81%
2018-06-14 0 1.040 1.000 1.040 1.000 1.080 242,000 245,660 1.0151 1.040 1.000 1.040 1.000 1.080 242,000 1.0151 -0.95%
2018-06-13 0 1.050 1.050 1.060 1.020 1.080 302,000 310,020 1.0266 1.050 1.050 1.060 1.020 1.080 302,000 1.0266 -2.78%
2018-06-12 0 1.080 1.020 1.100 1.030 1.080 234,000 244,300 1.0440 1.080 1.020 1.100 1.030 1.080 234,000 1.0440 0.00%
2018-06-11 0 1.080 1.050 1.110 1.050 1.160 480,000 521,000 1.0854 1.080 1.050 1.110 1.050 1.160 480,000 1.0854 -2.70%
2018-06-08 0 1.110 1.050 1.110 1.050 1.110 230,000 249,160 1.0833 1.110 1.050 1.110 1.050 1.110 230,000 1.0833 5.71%
2018-06-07 0 1.050 1.010 1.050 1.050 1.060 48,000 50,780 1.0579 1.050 1.010 1.050 1.050 1.060 48,000 1.0579 0.00%
2018-06-06 0 1.050 1.010 1.050 1.020 1.050 86,000 89,100 1.0360 1.050 1.010 1.050 1.020 1.050 86,000 1.0360 2.94%
2018-06-05 0 1.020 1.000 1.090 1.020 1.020 40,000 40,800 1.0200 1.020 1.000 1.090 1.020 1.020 40,000 1.0200 2.00%
2018-06-04 0 1.000 1.000 1.030 1.000 1.060 180,000 186,740 1.0374 1.000 1.000 1.030 1.000 1.060 180,000 1.0374 -0.99%
2018-06-01 0 1.010 1.010 1.140 0.990 1.010 26,000 26,000 1.0000 1.010 1.010 1.140 0.990 1.010 26,000 1.0000 -3.81%
2018-05-31 0 1.050 1.020 1.100 0.980 1.150 24,000 25,560 1.0650 1.050 1.020 1.100 0.980 1.150 24,000 1.0650 0.00%
2018-05-30 0 1.050 1.000 1.130 0.960 1.050 130,000 126,540 0.9734 1.050 1.000 1.130 0.960 1.050 130,000 0.9734 5.00%
2018-05-29 0 1.000 1.000 1.050 0.990 0.990 10,000 9,900 0.9900 1.000 1.000 1.050 0.990 0.990 10,000 0.9900 2.04%
2018-05-28 0 0.980 0.970 1.050 0.970 0.980 56,000 54,760 0.9779 0.980 0.970 1.050 0.970 0.980 56,000 0.9779 -1.01%
2018-05-25 0 0.990 0.990 1.040 0.940 0.990 30,000 28,700 0.9567 0.990 0.990 1.040 0.940 0.990 30,000 0.9567 -8.33%
2018-05-24 0 1.080 1.020 1.080 1.080 1.080 10,000 10,800 1.0800 1.080 1.020 1.080 1.080 1.080 10,000 1.0800 0.00%
2018-05-23 0 1.080 1.020 1.090 1.010 1.080 194,000 202,420 1.0434 1.080 1.020 1.090 1.010 1.080 194,000 1.0434 1.89%
2018-05-21 0 1.060 0.990 1.100 0.980 1.060 138,000 138,120 1.0009 1.060 0.990 1.100 0.980 1.060 138,000 1.0009 4.95%
2018-05-18 0 1.010 1.010 1.060 1.010 1.010 4,000 4,040 1.0100 1.010 1.010 1.060 1.010 1.010 4,000 1.0100 0.00%
2018-05-17 0 1.010 1.010 1.050 1.000 1.020 64,000 65,000 1.0156 1.010 1.010 1.050 1.000 1.020 64,000 1.0156 1.00%
2018-05-16 0 1.000 1.000 1.030 0.990 1.060 776,000 781,560 1.0072 1.000 1.000 1.030 0.990 1.060 776,000 1.0072 -8.26%
2018-05-15 0 1.090 1.010 1.140 - - 0 0 - 1.090 1.010 1.140 - - 0 - 0.00%
2018-05-14 0 1.090 1.060 1.100 1.090 1.160 160,000 180,720 1.1295 1.090 1.060 1.100 1.090 1.160 160,000 1.1295 -1.80%
2018-05-11 0 1.110 1.110 1.170 1.110 1.110 4,000 4,440 1.1100 1.110 1.110 1.170 1.110 1.110 4,000 1.1100 0.00%
2018-05-10 0 1.110 1.070 1.170 - - 0 0 - 1.110 1.070 1.170 - - 0 - 0.00%
2018-05-09 0 1.110 1.050 1.110 1.120 1.120 4,000 4,480 1.1200 1.110 1.050 1.110 1.120 1.120 4,000 1.1200 5.71%
2018-05-08 0 1.050 1.050 1.120 - - 0 0 - 1.050 1.050 1.120 - - 0 - 0.00%
2018-05-07 0 1.050 1.050 1.100 1.050 1.050 50,000 52,500 1.0500 1.050 1.050 1.100 1.050 1.050 50,000 1.0500 -3.67%
2018-05-04 0 1.090 1.070 1.090 1.090 1.100 16,000 17,540 1.0963 1.090 1.070 1.090 1.090 1.100 16,000 1.0963 -2.68%
2018-05-03 0 1.120 1.090 1.120 1.070 1.150 84,000 93,720 1.1157 1.120 1.090 1.120 1.070 1.150 84,000 1.1157 6.67%
2018-05-02 0 1.050 1.040 1.090 1.050 1.100 36,000 38,500 1.0694 1.050 1.040 1.090 1.050 1.100 36,000 1.0694 0.00%
2018-04-30 0 1.050 1.030 1.100 - - 0 0 - 1.050 1.030 1.100 - - 0 - 0.00%
2018-04-27 0 1.050 1.050 1.110 1.050 1.050 12,000 12,600 1.0500 1.050 1.050 1.110 1.050 1.050 12,000 1.0500 -1.87%
2018-04-26 0 1.070 1.070 1.110 1.040 1.070 148,000 158,060 1.0680 1.070 1.070 1.110 1.040 1.070 148,000 1.0680 0.00%
2018-04-25 0 1.070 1.060 1.120 1.050 1.120 34,000 36,480 1.0729 1.070 1.060 1.120 1.050 1.120 34,000 1.0729 3.88%
2018-04-24 0 1.030 1.030 1.100 - - 0 0 - 1.030 1.030 1.100 - - 0 - 0.98%
2018-04-23 0 1.020 1.020 1.100 1.020 1.040 36,000 37,160 1.0322 1.020 1.020 1.100 1.020 1.040 36,000 1.0322 -1.92%
2018-04-20 0 1.040 1.040 1.140 1.020 1.040 150,000 154,600 1.0307 1.040 1.040 1.140 1.020 1.040 150,000 1.0307 -2.80%
2018-04-19 0 1.070 1.070 1.080 1.070 1.160 626,000 677,600 1.0824 1.070 1.070 1.080 1.070 1.160 626,000 1.0824 -10.83%
2018-04-18 0 1.200 1.100 1.200 1.070 1.200 150,000 176,260 1.1751 1.200 1.100 1.200 1.070 1.200 150,000 1.1751 5.26%
2018-04-17 0 1.140 1.140 1.300 - - 0 0 - 1.140 1.140 1.300 - - 0 - 0.88%
2018-04-16 0 1.130 1.070 1.130 - - 0 0 - 1.130 1.070 1.130 - - 0 - -4.24%
2018-04-13 0 1.180 1.090 1.180 1.090 1.180 40,000 45,440 1.1360 1.180 1.090 1.180 1.090 1.180 40,000 1.1360 10.28%
2018-04-12 0 1.070 1.070 1.160 1.060 1.070 116,000 123,620 1.0657 1.070 1.070 1.160 1.060 1.070 116,000 1.0657 0.94%
2018-04-11 0 1.060 1.060 1.170 1.060 1.060 10,000 10,600 1.0600 1.060 1.060 1.170 1.060 1.060 10,000 1.0600 -6.19%
2018-04-10 0 1.130 1.060 1.180 - - 0 0 - 1.130 1.060 1.180 - - 0 - 0.00%
2018-04-09 0 1.130 1.090 1.180 1.130 1.130 10,000 11,300 1.1300 1.130 1.090 1.180 1.130 1.130 10,000 1.1300 -0.88%
2018-04-06 0 1.140 1.080 1.140 1.170 1.190 72,000 84,280 1.1706 1.140 1.080 1.140 1.170 1.190 72,000 1.1706 -1.72%
2018-04-04 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - -2.52%
2018-04-03 0 1.190 1.110 1.190 1.190 1.190 26,002 30,942 1.1900 1.190 1.110 1.190 1.190 1.190 26,002 1.1900 0.85%
2018-03-29 0 1.180 1.100 1.190 1.080 1.180 316,000 347,700 1.1003 1.180 1.100 1.190 1.080 1.180 316,000 1.1003 2.61%
2018-03-28 0 1.150 1.120 1.160 1.150 1.150 6,000 6,900 1.1500 1.150 1.120 1.160 1.150 1.150 6,000 1.1500 -5.74%
2018-03-27 0 1.220 1.150 1.260 1.220 1.220 10,000 12,200 1.2200 1.220 1.150 1.260 1.220 1.220 10,000 1.2200 0.00%
2018-03-26 0 1.220 1.120 1.240 1.170 1.280 136,000 169,560 1.2468 1.220 1.120 1.240 1.170 1.280 136,000 1.2468 9.91%
2018-03-23 0 1.110 1.080 1.170 - - 0 0 - 1.110 1.080 1.170 - - 0 - 0.00%
2018-03-22 0 1.110 1.110 1.160 1.110 1.110 10,000 11,100 1.1100 1.110 1.110 1.160 1.110 1.110 10,000 1.1100 -0.89%
2018-03-21 0 1.120 1.120 1.160 1.110 1.110 40,000 44,400 1.1100 1.120 1.120 1.160 1.110 1.110 40,000 1.1100 0.90%
2018-03-20 0 1.110 1.110 1.140 1.110 1.190 72,000 80,960 1.1244 1.110 1.110 1.140 1.110 1.190 72,000 1.1244 1.83%
2018-03-19 0 1.090 1.090 1.150 - - 0 0 - 1.090 1.090 1.150 - - 0 - 0.00%
2018-03-16 0 1.090 1.090 1.160 1.070 1.100 66,000 71,840 1.0885 1.090 1.090 1.160 1.070 1.100 66,000 1.0885 -5.22%
2018-03-15 0 1.150 1.150 1.300 - - 0 0 - 1.150 1.150 1.300 - - 0 - 0.00%
2018-03-14 0 1.150 1.100 1.200 1.150 1.150 4,000 4,600 1.1500 1.150 1.100 1.200 1.150 1.150 4,000 1.1500 2.68%
2018-03-13 0 1.120 1.090 1.190 1.120 1.120 64,000 71,680 1.1200 1.120 1.090 1.190 1.120 1.120 64,000 1.1200 0.00%
2018-03-12 0 1.120 1.120 1.180 1.090 1.090 10,000 10,900 1.0900 1.120 1.120 1.180 1.090 1.090 10,000 1.0900 1.82%
2018-03-09 0 1.100 1.100 1.140 1.060 1.070 100,100 106,903 1.0680 1.100 1.100 1.140 1.060 1.070 100,100 1.0680 0.00%
2018-03-08 0 1.100 1.090 1.150 1.090 1.100 94,000 103,060 1.0964 1.100 1.090 1.150 1.090 1.100 94,000 1.0964 0.00%
2018-03-07 0 1.100 1.080 1.150 1.100 1.110 106,000 117,360 1.1072 1.100 1.080 1.150 1.100 1.110 106,000 1.1072 0.00%
2018-03-06 0 1.100 1.100 1.170 1.100 1.100 10,000 11,000 1.1000 1.100 1.100 1.170 1.100 1.100 10,000 1.1000 0.00%
2018-03-05 0 1.100 1.090 1.200 1.100 1.130 124,000 138,280 1.1152 1.100 1.090 1.200 1.100 1.130 124,000 1.1152 -5.17%
2018-03-02 0 1.160 1.160 1.250 1.140 1.150 68,000 78,060 1.1479 1.160 1.160 1.250 1.140 1.150 68,000 1.1479 -0.85%
2018-03-01 0 1.170 1.110 1.250 1.170 1.170 100,000 117,000 1.1700 1.170 1.110 1.250 1.170 1.170 100,000 1.1700 0.00%
2018-02-28 0 1.170 1.170 1.280 1.170 1.170 10,000 11,700 1.1700 1.170 1.170 1.280 1.170 1.170 10,000 1.1700 0.00%
2018-02-27 0 1.170 1.170 1.230 1.170 1.170 10,000 11,700 1.1700 1.170 1.170 1.230 1.170 1.170 10,000 1.1700 0.86%
2018-02-26 0 1.160 1.160 1.180 1.120 1.140 178,000 201,500 1.1320 1.160 1.160 1.180 1.120 1.140 178,000 1.1320 1.75%
2018-02-23 0 1.140 1.080 1.140 - - 0 0 - 1.140 1.080 1.140 - - 0 - 0.00%
2018-02-22 0 1.140 1.120 1.160 - - 0 0 - 1.140 1.120 1.160 - - 0 - 0.00%
2018-02-21 0 1.140 1.140 1.270 1.140 1.140 30,000 34,200 1.1400 1.140 1.140 1.270 1.140 1.140 30,000 1.1400 -2.56%
2018-02-20 0 1.170 1.110 1.170 - - 0 0 - 1.170 1.110 1.170 - - 0 - -8.59%
2018-02-15 0 1.280 1.100 1.290 - - 0 0 - 1.280 1.100 1.290 - - 0 - 0.00%
2018-02-14 0 1.280 1.180 1.280 1.160 1.290 36,000 42,200 1.1722 1.280 1.180 1.280 1.160 1.290 36,000 1.1722 17.43%
2018-02-13 0 1.090 1.050 1.090 1.110 1.170 42,000 47,440 1.1295 1.090 1.050 1.090 1.110 1.170 42,000 1.1295 -0.91%
2018-02-12 0 1.100 1.080 1.150 1.100 1.100 50,000 55,000 1.1000 1.100 1.080 1.150 1.100 1.100 50,000 1.1000 0.00%
2018-02-09 0 1.100 1.100 1.160 1.080 1.110 300,000 326,200 1.0873 1.100 1.100 1.160 1.080 1.110 300,000 1.0873 -5.98%
2018-02-08 0 1.170 1.140 1.190 1.100 1.170 234,000 259,580 1.1093 1.170 1.140 1.190 1.100 1.170 234,000 1.1093 -2.50%
2018-02-07 0 1.200 1.190 1.290 1.200 1.350 295,010 357,863 1.2131 1.200 1.190 1.290 1.200 1.350 295,010 1.2131 4.35%
2018-02-06 0 1.150 1.140 1.240 1.150 1.210 136,000 163,700 1.2037 1.150 1.140 1.240 1.150 1.210 136,000 1.2037 -10.16%
2018-02-05 0 1.280 1.280 1.400 1.280 1.280 30,000 38,400 1.2800 1.280 1.280 1.400 1.280 1.280 30,000 1.2800 -12.33%
2018-02-02 0 1.460 1.260 1.460 - - 0 0 - 1.460 1.260 1.460 - - 0 - 0.00%
2018-02-01 0 1.460 1.340 1.480 1.390 1.460 50,000 71,120 1.4224 1.460 1.340 1.480 1.390 1.460 50,000 1.4224 5.04%
2018-01-31 0 1.390 1.300 1.400 1.270 1.390 52,000 70,440 1.3546 1.390 1.300 1.400 1.270 1.390 52,000 1.3546 1.46%
2018-01-30 0 1.370 1.200 1.370 1.250 1.370 5,000 6,440 1.2880 1.370 1.200 1.370 1.250 1.370 5,000 1.2880 9.60%
2018-01-29 0 1.250 1.230 1.350 1.250 1.280 112,000 141,440 1.2629 1.250 1.230 1.350 1.250 1.280 112,000 1.2629 -4.58%
2018-01-26 0 1.310 1.310 1.370 1.300 1.330 17,000 22,400 1.3176 1.310 1.310 1.370 1.300 1.330 17,000 1.3176 -6.43%
2018-01-25 0 1.400 1.360 1.440 1.330 1.500 678,000 975,500 1.4388 1.400 1.360 1.440 1.330 1.500 678,000 1.4388 -9.09%
2018-01-24 0 1.540 1.540 1.560 1.520 1.590 566,000 879,800 1.5544 1.540 1.540 1.560 1.520 1.590 566,000 1.5544 4.05%
2018-01-23 0 1.480 1.480 1.530 1.420 1.600 2,216,010 3,369,254 1.5204 1.480 1.480 1.530 1.420 1.600 2,216,010 1.5204 11.28%
2018-01-22 0 1.330 1.330 1.400 1.330 1.330 12,000 15,960 1.3300 1.330 1.330 1.400 1.330 1.330 12,000 1.3300 -0.75%
2018-01-19 0 1.340 1.310 1.380 1.290 1.340 248,000 326,480 1.3165 1.340 1.310 1.380 1.290 1.340 248,000 1.3165 0.00%
2018-01-18 0 1.340 1.330 1.360 1.330 1.450 738,000 1,022,100 1.3850 1.340 1.330 1.360 1.330 1.450 738,000 1.3850 -7.59%
2018-01-17 0 1.450 1.370 1.470 1.360 1.450 278,000 394,040 1.4174 1.450 1.370 1.470 1.360 1.450 278,000 1.4174 6.62%
2018-01-16 0 1.360 1.320 1.430 1.220 1.360 120,000 159,700 1.3308 1.360 1.320 1.430 1.220 1.360 120,000 1.3308 0.00%
2018-01-15 0 1.360 1.250 1.360 1.290 1.380 306,000 412,780 1.3490 1.360 1.250 1.360 1.290 1.380 306,000 1.3490 12.40%
2018-01-12 0 1.210 1.050 1.340 - - 0 0 - 1.210 1.050 1.340 - - 0 - 0.00%
2018-01-11 0 1.210 1.210 1.350 1.120 1.250 496,000 579,220 1.1678 1.210 1.210 1.350 1.120 1.250 496,000 1.1678 -3.20%
2018-01-10 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2018-01-09 0 1.250 1.210 1.290 1.120 1.250 40,000 48,660 1.2165 1.250 1.210 1.290 1.120 1.250 40,000 1.2165 9.65%
2018-01-08 0 1.140 1.140 1.150 1.100 1.130 408,000 450,060 1.1031 1.140 1.140 1.150 1.100 1.130 408,000 1.1031 0.88%
2018-01-05 0 1.130 1.070 1.130 1.070 1.130 32,000 34,360 1.0738 1.130 1.070 1.130 1.070 1.130 32,000 1.0738 2.73%
2018-01-04 0 1.100 1.080 1.140 1.100 1.100 114,000 125,400 1.1000 1.100 1.080 1.140 1.100 1.100 114,000 1.1000 4.76%
2018-01-03 0 1.050 1.050 1.120 1.050 1.060 32,000 33,860 1.0581 1.050 1.050 1.120 1.050 1.060 32,000 1.0581 -0.94%
2018-01-02 0 1.060 1.060 1.200 1.040 1.060 278,000 291,680 1.0492 1.060 1.060 1.200 1.040 1.060 278,000 1.0492 -2.75%
2017-12-29 0 1.090 1.090 1.240 1.090 1.090 4,000 4,360 1.0900 1.090 1.090 1.240 1.090 1.090 4,000 1.0900 0.00%
2017-12-28 0 1.090 1.050 1.090 - - 0 0 - 1.090 1.050 1.090 - - 0 - 0.00%
2017-12-27 0 1.090 1.030 1.090 1.090 1.090 4,000 4,360 1.0900 1.090 1.030 1.090 1.090 1.090 4,000 1.0900 0.00%
2017-12-22 0 1.090 1.090 1.100 - - 0 0 - 1.090 1.090 1.100 - - 0 - 3.81%
2017-12-21 0 1.050 1.020 1.050 1.020 1.050 30,000 31,060 1.0353 1.050 1.020 1.050 1.020 1.050 30,000 1.0353 -2.78%
2017-12-20 0 1.080 1.030 1.080 1.020 1.080 4,000 4,200 1.0500 1.080 1.030 1.080 1.020 1.080 4,000 1.0500 0.93%
2017-12-19 0 1.070 1.070 1.080 - - 0 0 - 1.070 1.070 1.080 - - 0 - 2.88%
2017-12-18 0 1.040 1.020 1.040 - - 0 0 - 1.040 1.020 1.040 - - 0 - 0.00%
2017-12-15 0 1.040 1.080 1.150 1.040 1.080 32,000 34,320 1.0725 1.040 1.080 1.150 1.040 1.080 32,000 1.0725 -1.89%
2017-12-14 0 1.060 1.040 1.060 - - 0 0 - 1.060 1.040 1.060 - - 0 - 0.00%
2017-12-13 0 1.060 1.040 1.080 - - 0 0 - 1.060 1.040 1.080 - - 0 - 0.00%
2017-12-12 0 1.060 1.040 1.060 1.060 1.060 2,000 2,120 1.0600 1.060 1.040 1.060 1.060 1.060 2,000 1.0600 0.00%
2017-12-11 0 1.060 1.060 1.080 1.050 1.060 20,000 21,180 1.0590 1.060 1.060 1.080 1.050 1.060 20,000 1.0590 0.00%
2017-12-08 0 1.060 1.060 1.100 1.050 1.090 40,000 42,800 1.0700 1.060 1.060 1.100 1.050 1.090 40,000 1.0700 -3.64%
2017-12-07 0 1.100 1.040 1.100 - - 0 0 - 1.100 1.040 1.100 - - 0 - -1.79%
2017-12-06 0 1.120 1.040 1.120 - - 0 0 - 1.120 1.040 1.120 - - 0 - -0.88%
2017-12-05 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - -0.88%
2017-12-04 0 1.140 1.050 1.140 - - 0 0 - 1.140 1.050 1.140 - - 0 - 0.00%
2017-12-01 0 1.140 1.090 1.150 1.140 1.150 36,000 41,300 1.1472 1.140 1.090 1.150 1.140 1.150 36,000 1.1472 -0.87%
2017-11-30 0 1.150 1.150 1.190 1.150 1.150 204,000 234,600 1.1500 1.150 1.150 1.190 1.150 1.150 204,000 1.1500 -3.36%
2017-11-29 0 1.190 1.050 1.300 - - 0 0 - 1.190 1.050 1.300 - - 0 - 0.00%
2017-11-28 0 1.190 1.070 1.290 - - 0 0 - 1.190 1.070 1.290 - - 0 - 0.00%
2017-11-27 0 1.190 1.050 1.190 - - 0 0 - 1.190 1.050 1.190 - - 0 - -0.83%
2017-11-24 0 1.200 1.180 1.250 1.170 1.270 304,000 361,640 1.1896 1.200 1.180 1.250 1.170 1.270 304,000 1.1896 0.00%
2017-11-23 0 1.200 1.200 1.240 1.200 1.200 30,000 36,000 1.2000 1.200 1.200 1.240 1.200 1.200 30,000 1.2000 0.84%
2017-11-22 0 1.190 1.190 1.250 - - 0 0 - 1.190 1.190 1.250 - - 0 - 0.85%
2017-11-21 0 1.180 1.180 1.200 1.160 1.200 44,000 52,000 1.1818 1.180 1.180 1.200 1.160 1.200 44,000 1.1818 1.72%
2017-11-20 0 1.160 1.160 1.270 - - 0 0 - 1.160 1.160 1.270 - - 0 - 1.75%
2017-11-17 0 1.140 1.140 1.260 - - 0 0 - 1.140 1.140 1.260 - - 0 - 0.88%
2017-11-16 0 1.130 1.130 1.200 1.100 1.100 10,000 11,000 1.1000 1.130 1.130 1.200 1.100 1.100 10,000 1.1000 0.00%
2017-11-15 0 1.130 1.120 1.180 1.130 1.180 62,000 70,640 1.1394 1.130 1.120 1.180 1.130 1.180 62,000 1.1394 -6.61%
2017-11-14 0 1.210 1.180 1.220 1.210 1.220 18,000 21,880 1.2156 1.210 1.180 1.220 1.210 1.220 18,000 1.2156 -1.63%
2017-11-13 0 1.230 1.130 1.200 1.200 1.240 62,000 74,780 1.2061 1.230 1.130 1.200 1.200 1.240 62,000 1.2061 2.50%
2017-11-10 0 1.200 1.170 1.240 1.200 1.280 104,000 127,760 1.2285 1.200 1.170 1.240 1.200 1.280 104,000 1.2285 -6.25%
2017-11-09 0 1.280 1.280 1.390 1.270 1.280 36,000 46,040 1.2789 1.280 1.280 1.390 1.270 1.280 36,000 1.2789 0.79%
2017-11-08 0 1.270 1.270 1.330 1.250 1.300 150,000 191,840 1.2789 1.270 1.270 1.330 1.250 1.300 150,000 1.2789 4.96%
2017-11-07 0 1.210 1.210 1.230 1.180 1.210 146,000 175,720 1.2036 1.210 1.210 1.230 1.180 1.210 146,000 1.2036 -3.97%
2017-11-06 0 1.260 1.160 1.400 1.250 1.260 124,000 156,160 1.2594 1.260 1.160 1.400 1.250 1.260 124,000 1.2594 0.00%
2017-11-03 0 1.260 1.240 1.260 1.260 1.270 52,000 65,660 1.2627 1.260 1.240 1.260 1.260 1.270 52,000 1.2627 0.00%
2017-11-02 0 1.260 1.260 1.380 1.260 1.260 100,000 126,000 1.2600 1.260 1.260 1.380 1.260 1.260 100,000 1.2600 0.00%
2017-11-01 0 1.260 1.250 1.260 1.260 1.300 86,000 108,680 1.2637 1.260 1.250 1.260 1.260 1.300 86,000 1.2637 -3.08%
2017-10-31 0 1.300 1.230 1.300 1.310 1.320 24,000 31,480 1.3117 1.300 1.230 1.300 1.310 1.320 24,000 1.3117 0.00%
2017-10-30 0 1.300 1.250 1.360 1.300 1.300 8,000 10,400 1.3000 1.300 1.250 1.360 1.300 1.300 8,000 1.3000 -3.70%
2017-10-27 0 1.350 1.280 1.350 - - 0 0 - 1.350 1.280 1.350 - - 0 - 0.00%
2017-10-26 0 1.350 1.260 1.350 1.350 1.350 2,000 2,700 1.3500 1.350 1.260 1.350 1.350 1.350 2,000 1.3500 7.14%
2017-10-25 0 1.260 1.250 1.400 1.250 1.410 40,000 52,400 1.3100 1.260 1.250 1.400 1.250 1.410 40,000 1.3100 -14.86%
2017-10-24 0 1.480 1.250 1.480 1.480 1.480 90,000 133,200 1.4800 1.480 1.250 1.480 1.480 1.480 90,000 1.4800 0.00%
2017-10-23 0 1.480 1.420 1.480 1.450 1.480 64,000 94,360 1.4744 1.480 1.420 1.480 1.450 1.480 64,000 1.4744 6.47%
2017-10-20 0 1.390 1.350 1.430 1.390 1.390 6,000 8,340 1.3900 1.390 1.350 1.430 1.390 1.390 6,000 1.3900 -0.71%
2017-10-19 0 1.400 1.400 1.440 1.400 1.400 142,000 198,800 1.4000 1.400 1.400 1.440 1.400 1.400 142,000 1.4000 0.00%
2017-10-18 0 1.400 1.400 1.430 1.330 1.400 36,000 49,640 1.3789 1.400 1.400 1.430 1.330 1.400 36,000 1.3789 0.00%
2017-10-17 0 1.400 1.320 1.400 1.400 1.420 30,000 42,440 1.4147 1.400 1.320 1.400 1.400 1.420 30,000 1.4147 2.94%
2017-10-16 0 1.360 1.350 1.400 1.360 1.360 2,000 2,720 1.3600 1.360 1.350 1.400 1.360 1.360 2,000 1.3600 0.74%
2017-10-13 0 1.350 1.310 1.400 1.280 1.430 284,000 384,220 1.3529 1.350 1.310 1.400 1.280 1.430 284,000 1.3529 -8.78%
2017-10-12 0 1.480 1.480 1.490 1.310 1.600 2,182,000 3,240,860 1.4853 1.480 1.480 1.490 1.310 1.600 2,182,000 1.4853 15.63%
2017-10-11 0 1.280 1.280 1.300 1.080 1.390 1,324,000 1,685,300 1.2729 1.280 1.280 1.300 1.080 1.390 1,324,000 1.2729 18.52%
2017-10-10 0 1.080 1.060 1.080 1.080 1.080 916,000 989,280 1.0800 1.080 1.060 1.080 1.080 1.080 916,000 1.0800 -0.92%
2017-10-09 0 1.090 1.030 1.090 1.090 1.120 300,000 327,300 1.0910 1.090 1.030 1.090 1.090 1.120 300,000 1.0910 -2.68%
2017-10-06 0 1.120 1.080 1.120 1.020 1.120 140,000 150,520 1.0751 1.120 1.080 1.120 1.020 1.120 140,000 1.0751 6.67%
2017-10-04 0 1.050 1.000 1.140 - - 0 0 - 1.050 1.000 1.140 - - 0 - 0.00%
2017-10-03 0 1.050 1.000 1.130 - - 0 0 - 1.050 1.000 1.130 - - 0 - 0.00%
2017-09-29 0 1.050 1.020 1.110 1.040 1.050 32,000 33,580 1.0494 1.050 1.020 1.110 1.040 1.050 32,000 1.0494 0.96%
2017-09-28 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2017-09-27 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2017-09-26 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2017-09-25 0 1.040 1.000 1.050 1.040 1.090 114,000 122,840 1.0775 1.040 1.000 1.050 1.040 1.090 114,000 1.0775 1.96%
2017-09-22 0 1.020 1.020 1.070 1.000 1.080 152,000 158,600 1.0434 1.020 1.020 1.070 1.000 1.080 152,000 1.0434 6.25%
2017-09-21 0 0.960 0.960 0.980 0.960 0.970 76,000 73,120 0.9621 0.960 0.960 0.980 0.960 0.970 76,000 0.9621 0.00%
2017-09-20 0 0.960 0.960 0.990 0.950 0.960 20,000 19,120 0.9560 0.960 0.960 0.990 0.950 0.960 20,000 0.9560 -2.04%
2017-09-19 0 0.980 0.920 0.970 0.880 0.990 274,000 255,220 0.9315 0.980 0.920 0.970 0.880 0.990 274,000 0.9315 -2.00%
2017-09-18 0 1.000 1.000 1.030 0.960 1.020 106,000 104,260 0.9836 1.000 1.000 1.030 0.960 1.020 106,000 0.9836 0.00%
2017-09-15 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 1.01%
2017-09-14 0 0.990 1.000 1.020 0.980 0.990 36,000 35,340 0.9817 0.990 1.000 1.020 0.980 0.990 36,000 0.9817 -2.94%
2017-09-13 0 1.020 0.980 1.030 1.020 1.020 14,000 14,280 1.0200 1.020 0.980 1.030 1.020 1.020 14,000 1.0200 -0.97%
2017-09-12 0 1.030 0.980 1.030 - - 0 0 - 1.030 0.980 1.030 - - 0 - 0.00%
2017-09-11 0 1.030 0.980 1.030 1.030 1.030 60,000 61,800 1.0300 1.030 0.980 1.030 1.030 1.030 60,000 1.0300 0.98%
2017-09-08 0 1.020 1.020 1.030 - - 0 0 - 1.020 1.020 1.030 - - 0 - 2.00%
2017-09-07 0 1.000 0.970 1.000 0.940 1.100 626,000 633,540 1.0120 1.000 0.970 1.000 0.940 1.100 626,000 1.0120 -8.26%
2017-09-06 0 1.090 1.090 1.150 1.080 1.090 46,000 49,820 1.0830 1.090 1.090 1.150 1.080 1.090 46,000 1.0830 -7.63%
2017-09-05 0 1.180 1.110 1.180 1.080 1.190 40,000 45,880 1.1470 1.180 1.110 1.180 1.080 1.190 40,000 1.1470 10.28%
2017-09-04 0 1.070 1.030 1.150 - - 0 0 - 1.070 1.030 1.150 - - 0 - 0.00%
2017-09-01 0 1.070 1.070 1.120 1.030 1.080 40,000 42,500 1.0625 1.070 1.070 1.120 1.030 1.080 40,000 1.0625 2.88%
2017-08-31 0 1.040 1.040 1.130 1.040 1.040 6,000 6,240 1.0400 1.040 1.040 1.130 1.040 1.040 6,000 1.0400 -6.31%
2017-08-30 0 1.110 1.030 1.110 1.120 1.120 20,000 22,400 1.1200 1.110 1.030 1.110 1.120 1.120 20,000 1.1200 -0.89%
2017-08-29 0 1.120 1.050 1.120 1.120 1.120 40,000 44,800 1.1200 1.120 1.050 1.120 1.120 1.120 40,000 1.1200 0.00%
2017-08-28 0 1.120 1.050 1.130 1.120 1.130 56,000 62,820 1.1218 1.120 1.050 1.130 1.120 1.130 56,000 1.1218 6.67%
2017-08-25 0 1.050 1.020 1.110 - - 0 0 - 1.050 1.020 1.110 - - 0 - 0.00%
2017-08-24 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - 0.00%
2017-08-22 0 1.050 1.030 1.050 1.020 1.050 80,000 82,600 1.0325 1.050 1.030 1.050 1.020 1.050 80,000 1.0325 0.00%
2017-08-21 0 1.050 1.020 1.100 - - 0 0 - 1.050 1.020 1.100 - - 0 - 0.00%
2017-08-18 0 1.050 1.020 1.130 - - 0 0 - 1.050 1.020 1.130 - - 0 - 0.00%
2017-08-17 0 1.050 1.020 1.130 1.050 1.050 14,000 14,700 1.0500 1.050 1.020 1.130 1.050 1.050 14,000 1.0500 0.00%
2017-08-16 0 1.050 1.020 1.110 1.050 1.060 88,000 92,540 1.0516 1.050 1.020 1.110 1.050 1.060 88,000 1.0516 0.00%
2017-08-15 0 1.050 1.050 1.130 - - 0 0 - 1.050 1.050 1.130 - - 0 - 0.00%
2017-08-14 0 1.050 1.050 1.120 - - 0 0 - 1.050 1.050 1.120 - - 0 - 0.00%
2017-08-11 0 1.050 1.030 1.090 - - 0 0 - 1.050 1.030 1.090 - - 0 - 0.00%
2017-08-10 0 1.050 1.050 1.140 1.050 1.070 52,000 55,060 1.0588 1.050 1.050 1.140 1.050 1.070 52,000 1.0588 -8.70%
2017-08-09 0 1.150 1.150 1.200 1.120 1.160 26,000 29,880 1.1492 1.150 1.150 1.200 1.120 1.160 26,000 1.1492 -5.74%
2017-08-08 0 1.220 1.170 1.250 1.150 1.220 64,000 76,060 1.1884 1.220 1.170 1.250 1.150 1.220 64,000 1.1884 7.02%
2017-08-07 0 1.140 1.140 1.150 1.090 1.240 284,000 325,840 1.1473 1.140 1.140 1.150 1.090 1.240 284,000 1.1473 10.68%
2017-08-04 0 1.030 0.970 1.050 - - 0 0 - 1.030 0.970 1.050 - - 0 - 0.00%
2017-08-03 0 1.030 1.010 1.060 1.030 1.030 50,000 51,500 1.0300 1.030 1.010 1.060 1.030 1.030 50,000 1.0300 0.98%
2017-08-02 0 1.020 1.020 1.030 1.020 1.030 724,000 739,240 1.0210 1.020 1.020 1.030 1.020 1.030 724,000 1.0210 -0.97%
2017-08-01 0 1.030 1.030 1.050 1.010 1.030 66,000 67,700 1.0258 1.030 1.030 1.050 1.010 1.030 66,000 1.0258 -2.83%
2017-07-31 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2017-07-28 0 1.060 1.050 1.060 1.030 1.060 22,000 22,720 1.0327 1.060 1.050 1.060 1.030 1.060 22,000 1.0327 -0.93%
2017-07-27 0 1.070 1.070 1.090 1.020 1.100 116,000 122,420 1.0553 1.070 1.070 1.090 1.020 1.100 116,000 1.0553 -1.83%
2017-07-26 0 1.090 1.030 1.120 - - 0 0 - 1.090 1.030 1.120 - - 0 - 0.00%
2017-07-25 0 1.090 1.090 1.100 1.050 1.060 12,000 12,780 1.0650 1.090 1.090 1.100 1.050 1.060 12,000 1.0650 -1.80%
2017-07-24 0 1.110 1.060 1.130 1.030 1.110 22,000 23,620 1.0736 1.110 1.060 1.130 1.030 1.110 22,000 1.0736 2.78%
2017-07-21 0 1.080 1.080 1.140 1.080 1.080 10,000 10,820 1.0820 1.080 1.080 1.140 1.080 1.080 10,000 1.0820 -5.26%
2017-07-20 0 1.140 1.090 1.140 1.080 1.140 26,000 28,940 1.1131 1.140 1.090 1.140 1.080 1.140 26,000 1.1131 0.00%
2017-07-19 0 1.140 1.070 1.150 1.140 1.140 10,000 11,400 1.1400 1.140 1.070 1.150 1.140 1.140 10,000 1.1400 0.00%
2017-07-18 0 1.140 1.060 1.150 - - 0 0 - 1.140 1.060 1.150 - - 0 - 0.00%
2017-07-17 0 1.140 1.100 1.140 1.100 1.140 86,000 95,000 1.1047 1.140 1.100 1.140 1.100 1.140 86,000 1.1047 -0.87%
2017-07-14 0 1.150 1.150 1.180 1.100 1.140 82,000 92,000 1.1220 1.150 1.150 1.180 1.100 1.140 82,000 1.1220 0.88%
2017-07-13 0 1.140 1.120 1.150 1.140 1.140 10,000 11,400 1.1400 1.140 1.120 1.150 1.140 1.140 10,000 1.1400 -2.56%
2017-07-12 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2017-07-11 0 1.170 1.130 1.180 1.130 1.170 12,000 13,640 1.1367 1.170 1.130 1.180 1.130 1.170 12,000 1.1367 1.74%
2017-07-10 0 1.150 1.150 1.270 1.140 1.140 2,000 2,280 1.1400 1.150 1.150 1.270 1.140 1.140 2,000 1.1400 -5.74%
2017-07-07 0 1.220 1.160 1.220 - - 0 0 - 1.220 1.160 1.220 - - 0 - -2.40%
2017-07-06 0 1.250 1.170 1.250 1.140 1.260 66,000 82,480 1.2497 1.250 1.170 1.250 1.140 1.260 66,000 1.2497 9.65%
2017-07-05 0 1.140 1.100 1.150 1.100 1.140 47,000 52,090 1.1083 1.140 1.100 1.150 1.100 1.140 47,000 1.1083 -1.72%
2017-07-04 0 1.160 1.120 1.170 1.110 1.160 94,000 105,580 1.1232 1.160 1.120 1.170 1.110 1.160 94,000 1.1232 -0.85%
2017-07-03 0 1.170 1.140 1.180 1.100 1.190 52,000 58,600 1.1269 1.170 1.140 1.180 1.100 1.190 52,000 1.1269 3.54%
2017-06-30 0 1.130 1.130 1.190 1.100 1.190 76,000 85,900 1.1303 1.130 1.130 1.190 1.100 1.190 76,000 1.1303 -5.04%
2017-06-29 0 1.190 1.150 1.200 1.160 1.230 116,000 138,460 1.1936 1.190 1.150 1.200 1.160 1.230 116,000 1.1936 -6.30%
2017-06-28 0 1.270 1.250 1.270 1.200 1.280 102,000 128,300 1.2578 1.270 1.250 1.270 1.200 1.280 102,000 1.2578 -3.79%
2017-06-27 0 1.320 1.150 1.320 - - 0 0 - 1.320 1.150 1.320 - - 0 - -0.75%
2017-06-26 0 1.330 1.290 1.330 1.220 1.330 192,000 237,340 1.2361 1.330 1.290 1.330 1.220 1.330 192,000 1.2361 4.72%
2017-06-23 0 1.270 1.150 1.270 - - 0 0 - 1.270 1.150 1.270 - - 0 - 0.00%
2017-06-22 0 1.270 1.190 1.350 - - 0 0 - 1.270 1.190 1.350 - - 0 - 0.00%
2017-06-21 0 1.270 1.260 1.350 1.250 1.270 28,000 35,400 1.2643 1.270 1.260 1.350 1.250 1.270 28,000 1.2643 -4.51%
2017-06-20 0 1.330 1.240 1.330 1.330 1.330 94,000 125,020 1.3300 1.330 1.240 1.330 1.330 1.330 94,000 1.3300 0.76%
2017-06-19 0 1.320 1.280 1.320 1.280 1.320 16,000 21,040 1.3150 1.320 1.280 1.320 1.280 1.320 16,000 1.3150 1.54%
2017-06-16 0 1.300 1.280 1.300 1.280 1.310 46,000 59,480 1.2930 1.300 1.280 1.300 1.280 1.310 46,000 1.2930 -0.76%
2017-06-15 0 1.310 1.280 1.310 1.290 1.320 20,000 26,100 1.3050 1.310 1.280 1.310 1.290 1.320 20,000 1.3050 2.34%
2017-06-14 0 1.280 1.280 1.340 1.280 1.300 26,000 33,680 1.2954 1.280 1.280 1.340 1.280 1.300 26,000 1.2954 -1.54%
2017-06-13 0 1.300 1.250 1.330 1.290 1.300 36,000 46,580 1.2939 1.300 1.250 1.330 1.290 1.300 36,000 1.2939 0.78%
2017-06-12 0 1.290 1.280 1.290 1.290 1.330 188,000 245,080 1.3036 1.290 1.280 1.290 1.290 1.330 188,000 1.3036 2.38%
2017-06-09 0 1.260 1.260 1.290 1.260 1.320 52,000 66,920 1.2869 1.260 1.260 1.290 1.260 1.320 52,000 1.2869 -1.56%
2017-06-08 0 1.280 1.270 1.320 1.280 1.280 26,000 33,280 1.2800 1.280 1.270 1.320 1.280 1.280 26,000 1.2800 -0.78%
2017-06-07 0 1.290 1.280 1.290 1.290 1.350 80,000 106,500 1.3313 1.290 1.280 1.290 1.290 1.350 80,000 1.3313 -3.73%
2017-06-06 0 1.340 1.280 1.340 1.310 1.340 64,000 84,900 1.3266 1.340 1.280 1.340 1.310 1.340 64,000 1.3266 0.00%
2017-06-05 0 1.340 1.280 1.340 - - 0 0 - 1.340 1.280 1.340 - - 0 - 0.00%
2017-06-02 0 1.340 1.260 1.340 1.260 1.340 142,000 186,540 1.3137 1.340 1.260 1.340 1.260 1.340 142,000 1.3137 3.08%
2017-06-01 0 1.300 1.290 1.340 1.300 1.300 36,150 46,989 1.2998 1.300 1.290 1.340 1.300 1.300 36,150 1.2998 0.78%
2017-05-31 0 1.290 1.290 1.320 1.290 1.320 86,000 112,020 1.3026 1.290 1.290 1.320 1.290 1.320 86,000 1.3026 1.57%
2017-05-29 0 1.270 1.270 1.320 1.250 1.260 46,000 57,940 1.2596 1.270 1.270 1.320 1.250 1.260 46,000 1.2596 0.00%
2017-05-26 0 1.270 1.240 1.270 1.290 1.300 34,000 44,140 1.2982 1.270 1.240 1.270 1.290 1.300 34,000 1.2982 0.79%
2017-05-25 0 1.260 1.260 1.300 1.260 1.260 28,000 35,280 1.2600 1.260 1.260 1.300 1.260 1.260 28,000 1.2600 0.80%
2017-05-24 0 1.250 1.210 1.260 1.250 1.290 82,000 105,700 1.2890 1.250 1.210 1.260 1.250 1.290 82,000 1.2890 -3.10%
2017-05-23 0 1.290 1.200 1.300 1.290 1.300 62,000 80,320 1.2955 1.290 1.200 1.300 1.290 1.300 62,000 1.2955 3.20%
2017-05-22 0 1.250 1.240 1.330 1.240 1.270 36,000 45,200 1.2556 1.250 1.240 1.330 1.240 1.270 36,000 1.2556 0.81%
2017-05-19 0 1.240 1.240 1.340 1.220 1.300 28,000 34,440 1.2300 1.240 1.240 1.340 1.220 1.300 28,000 1.2300 -3.12%
2017-05-18 0 1.280 1.250 1.300 1.270 1.340 178,000 230,660 1.2958 1.280 1.250 1.300 1.270 1.340 178,000 1.2958 -2.29%
2017-05-17 0 1.310 1.300 1.330 1.280 1.350 552,000 722,000 1.3080 1.310 1.300 1.330 1.280 1.350 552,000 1.3080 1.55%
2017-05-16 0 1.290 1.270 1.300 1.230 1.290 162,000 207,040 1.2780 1.290 1.270 1.300 1.230 1.290 162,000 1.2780 4.88%
2017-05-15 0 1.230 1.220 1.240 1.150 1.230 1,188,000 1,395,640 1.1748 1.230 1.220 1.240 1.150 1.230 1,188,000 1.1748 4.24%
2017-05-12 0 1.180 1.170 1.190 1.150 1.220 802,000 942,240 1.1749 1.180 1.170 1.190 1.150 1.220 802,000 1.1749 -1.67%
2017-05-11 0 1.200 1.180 1.220 1.170 1.310 1,754,000 2,152,200 1.2270 1.200 1.180 1.220 1.170 1.310 1,754,000 1.2270 -9.09%
2017-05-10 0 1.320 1.320 1.350 1.300 1.390 578,000 775,360 1.3415 1.320 1.320 1.350 1.300 1.390 578,000 1.3415 -7.69%
2017-05-09 0 1.430 1.430 1.440 1.390 1.490 264,000 375,820 1.4236 1.430 1.430 1.440 1.390 1.490 264,000 1.4236 -4.03%
2017-05-08 0 1.490 1.480 1.540 1.490 1.550 268,000 403,740 1.5065 1.490 1.480 1.540 1.490 1.550 268,000 1.5065 -3.25%
2017-05-05 0 1.540 1.530 1.560 1.500 1.580 542,000 833,260 1.5374 1.540 1.530 1.560 1.500 1.580 542,000 1.5374 -4.94%
2017-05-04 0 1.620 1.600 1.620 1.600 1.710 834,000 1,379,460 1.6540 1.620 1.600 1.620 1.600 1.710 834,000 1.6540 -4.14%
2017-05-02 0 1.690 1.680 1.690 1.590 1.720 4,965,003 8,332,655 1.6783 1.690 1.680 1.690 1.590 1.720 4,965,003 1.6783 3.68%
2017-04-28 0 1.630 1.630 1.640 1.490 1.630 3,710,150 5,882,815 1.5856 1.630 1.630 1.640 1.490 1.630 3,710,150 1.5856 5.84%
2017-04-27 0 1.540 1.520 1.540 1.520 1.540 40,000 61,000 1.5250 1.540 1.520 1.540 1.520 1.540 40,000 1.5250 1.32%
2017-04-26 0 1.520 1.510 1.540 1.520 1.520 2,000 3,040 1.5200 1.520 1.510 1.540 1.520 1.520 2,000 1.5200 0.00%
2017-04-25 0 1.520 1.510 1.560 1.520 1.520 20,000 30,400 1.5200 1.520 1.510 1.560 1.520 1.520 20,000 1.5200 0.66%
2017-04-24 0 1.510 1.510 1.540 1.510 1.510 14,000 21,140 1.5100 1.510 1.510 1.540 1.510 1.510 14,000 1.5100 -0.66%
2017-04-21 0 1.520 1.520 1.570 1.510 1.530 90,000 137,140 1.5238 1.520 1.520 1.570 1.510 1.530 90,000 1.5238 -0.65%
2017-04-20 0 1.530 1.530 1.570 1.530 1.550 78,000 120,120 1.5400 1.530 1.530 1.570 1.530 1.550 78,000 1.5400 -2.55%
2017-04-19 0 1.570 1.540 1.570 1.540 1.570 128,000 197,320 1.5416 1.570 1.540 1.570 1.540 1.570 128,000 1.5416 -0.63%
2017-04-18 0 1.580 1.560 1.590 1.580 1.610 168,000 267,700 1.5935 1.580 1.560 1.590 1.580 1.610 168,000 1.5935 1.94%
2017-04-13 0 1.550 1.550 1.580 1.550 1.550 72,000 111,600 1.5500 1.550 1.550 1.580 1.550 1.550 72,000 1.5500 -1.27%
2017-04-12 0 1.570 1.560 1.600 1.550 1.600 282,000 444,440 1.5760 1.570 1.560 1.600 1.550 1.600 282,000 1.5760 1.29%
2017-04-11 0 1.550 1.540 1.580 1.550 1.550 50,000 77,500 1.5500 1.550 1.540 1.580 1.550 1.550 50,000 1.5500 -2.52%
2017-04-10 0 1.590 1.540 1.590 - - 0 0 - 1.590 1.540 1.590 - - 0 - 0.00%
2017-04-07 0 1.590 1.560 1.590 1.590 1.590 20,250 32,180 1.5891 1.590 1.560 1.590 1.590 1.590 20,250 1.5891 0.00%
2017-04-06 0 1.590 1.560 1.590 1.570 1.590 252,000 399,680 1.5860 1.590 1.560 1.590 1.570 1.590 252,000 1.5860 0.00%
2017-04-05 0 1.590 1.540 1.590 1.530 1.590 184,000 288,300 1.5668 1.590 1.540 1.590 1.530 1.590 184,000 1.5668 1.92%
2017-04-03 0 1.560 1.550 1.580 1.560 1.580 24,000 37,720 1.5717 1.560 1.550 1.580 1.560 1.580 24,000 1.5717 -1.27%
2017-03-31 0 1.580 1.560 1.590 1.560 1.580 86,000 135,080 1.5707 1.580 1.560 1.590 1.560 1.580 86,000 1.5707 1.28%
2017-03-30 0 1.560 1.550 1.590 1.550 1.590 237,000 371,800 1.5688 1.560 1.550 1.590 1.550 1.590 237,000 1.5688 -1.27%
2017-03-29 0 1.580 1.580 1.600 1.580 1.580 42,000 66,360 1.5800 1.580 1.580 1.600 1.580 1.580 42,000 1.5800 0.00%
2017-03-28 0 1.580 1.580 1.600 1.570 1.580 40,000 63,060 1.5765 1.580 1.580 1.600 1.570 1.580 40,000 1.5765 0.00%
2017-03-27 0 1.580 1.570 1.600 1.580 1.580 48,000 75,840 1.5800 1.580 1.570 1.600 1.580 1.580 48,000 1.5800 0.00%
2017-03-24 0 1.580 1.580 1.600 1.580 1.620 52,000 83,200 1.6000 1.580 1.580 1.600 1.580 1.620 52,000 1.6000 0.00%
2017-03-23 0 1.580 1.570 1.590 1.560 1.590 51,000 80,430 1.5771 1.580 1.570 1.590 1.560 1.590 51,000 1.5771 -1.25%
2017-03-22 0 1.600 1.580 1.600 1.580 1.610 222,000 352,240 1.5867 1.600 1.580 1.600 1.580 1.610 222,000 1.5867 -1.84%
2017-03-21 0 1.630 1.620 1.640 1.550 1.630 494,000 794,240 1.6078 1.630 1.620 1.640 1.550 1.630 494,000 1.6078 3.16%
2017-03-20 0 1.580 1.570 1.600 1.550 1.580 144,000 225,900 1.5688 1.580 1.570 1.600 1.550 1.580 144,000 1.5688 1.94%
2017-03-17 0 1.550 1.550 1.590 1.550 1.600 292,000 460,440 1.5768 1.550 1.550 1.590 1.550 1.600 292,000 1.5768 -2.52%
2017-03-16 0 1.590 1.580 1.600 1.570 1.620 472,000 750,380 1.5898 1.590 1.580 1.600 1.570 1.620 472,000 1.5898 -2.45%
2017-03-15 0 1.630 1.620 1.680 1.610 1.710 566,000 946,800 1.6728 1.630 1.620 1.680 1.610 1.710 566,000 1.6728 -1.81%
2017-03-14 0 1.660 1.660 1.680 1.600 1.790 1,910,000 3,216,480 1.6840 1.660 1.660 1.680 1.600 1.790 1,910,000 1.6840 4.40%
2017-03-13 0 1.590 1.560 1.590 1.560 1.600 522,000 824,420 1.5793 1.590 1.560 1.590 1.560 1.600 522,000 1.5793 0.00%
2017-03-10 0 1.590 1.570 1.600 1.530 1.590 470,000 740,620 1.5758 1.590 1.570 1.600 1.530 1.590 470,000 1.5758 1.92%
2017-03-09 0 1.560 1.540 1.600 1.550 1.560 232,000 361,600 1.5586 1.560 1.540 1.600 1.550 1.560 232,000 1.5586 0.00%
2017-03-08 0 1.560 1.560 1.600 1.540 1.600 310,000 489,460 1.5789 1.560 1.560 1.600 1.540 1.600 310,000 1.5789 0.00%
2017-03-07 0 1.560 1.560 1.600 1.530 1.590 361,000 564,450 1.5636 1.560 1.560 1.600 1.530 1.590 361,000 1.5636 -0.64%
2017-03-06 0 1.570 1.550 1.570 1.570 1.590 128,000 202,100 1.5789 1.570 1.550 1.570 1.570 1.590 128,000 1.5789 0.64%
2017-03-03 0 1.560 1.560 1.590 1.550 1.560 52,000 81,020 1.5581 1.560 1.560 1.590 1.550 1.560 52,000 1.5581 0.00%
2017-03-02 0 1.560 1.550 1.600 1.560 1.590 142,000 224,640 1.5820 1.560 1.550 1.600 1.560 1.590 142,000 1.5820 -1.89%
2017-03-01 0 1.590 1.560 1.590 1.540 1.590 348,000 542,280 1.5583 1.590 1.560 1.590 1.540 1.590 348,000 1.5583 -0.62%
2017-02-28 0 1.600 1.570 1.610 1.590 1.620 322,150 515,155 1.5991 1.600 1.570 1.610 1.590 1.620 322,150 1.5991 2.56%
2017-02-27 0 1.560 1.550 1.570 1.540 1.590 166,300 259,619 1.5611 1.560 1.550 1.570 1.540 1.590 166,300 1.5611 -2.50%
2017-02-24 0 1.600 1.590 1.600 1.550 1.670 1,032,000 1,671,820 1.6200 1.600 1.590 1.600 1.550 1.670 1,032,000 1.6200 1.91%
2017-02-23 0 1.570 1.560 1.570 1.530 1.590 533,006 832,049 1.5610 1.570 1.560 1.570 1.530 1.590 533,006 1.5610 1.95%
2017-02-22 0 1.540 1.530 1.550 1.530 1.580 474,000 737,100 1.5551 1.540 1.530 1.550 1.530 1.580 474,000 1.5551 0.65%
2017-02-21 0 1.530 1.530 1.540 1.530 1.560 886,000 1,361,800 1.5370 1.530 1.530 1.540 1.530 1.560 886,000 1.5370 -2.55%
2017-02-20 0 1.570 1.570 1.580 1.520 1.630 1,174,150 1,867,172 1.5902 1.570 1.570 1.580 1.520 1.630 1,174,150 1.5902 3.29%
2017-02-17 0 1.520 1.510 1.520 1.490 1.530 729,043 1,099,943 1.5087 1.520 1.510 1.520 1.490 1.530 729,043 1.5087 -0.65%
2017-02-16 0 1.530 1.510 1.530 1.500 1.540 895,004 1,355,975 1.5150 1.530 1.510 1.530 1.500 1.540 895,004 1.5150 -0.65%
2017-02-15 0 1.540 1.530 1.540 1.450 1.570 2,334,049 3,585,114 1.5360 1.540 1.530 1.540 1.450 1.570 2,334,049 1.5360 -3.14%
2017-02-14 0 1.590 1.560 1.590 1.550 1.800 4,919,002 8,003,903 1.6271 1.590 1.560 1.590 1.550 1.800 4,919,002 1.6271 -18.46%
2017-02-13 0 1.950 1.950 1.970 1.950 1.950 4,000 7,800 1.9500 1.950 1.950 1.970 1.950 1.950 4,000 1.9500 -2.50%
2017-02-10 0 2.000 1.690 2.040 1.990 2.000 10,000 19,980 1.9980 2.000 1.690 2.040 1.990 2.000 10,000 1.9980 3.09%
2017-02-09 0 1.940 1.780 2.000 1.940 1.940 38,000 73,720 1.9400 1.940 1.780 2.000 1.940 1.940 38,000 1.9400 0.00%
2017-02-08 0 1.940 1.940 1.980 1.910 1.940 21,996 42,492 1.9318 1.940 1.940 1.980 1.910 1.940 21,996 1.9318 3.19%
2017-02-07 0 1.880 1.790 1.980 - - 0 0 - 1.880 1.790 1.980 - - 0 - 0.00%
2017-02-06 0 1.880 1.680 1.980 1.880 1.880 10,000 18,800 1.8800 1.880 1.680 1.980 1.880 1.880 10,000 1.8800 0.00%
2017-02-03 0 1.880 1.670 2.110 1.880 1.880 14,000 26,320 1.8800 1.880 1.670 2.110 1.880 1.880 14,000 1.8800 0.00%
2017-02-02 0 1.880 1.780 2.090 - - 0 0 - 1.880 1.780 2.090 - - 0 - 0.00%
2017-02-01 0 1.880 1.880 1.960 1.780 1.780 18,000 32,040 1.7800 1.880 1.880 1.960 1.780 1.780 18,000 1.7800 5.62%
2017-01-27 0 1.780 1.770 1.850 1.780 1.950 6,000 11,340 1.8900 1.780 1.770 1.850 1.780 1.950 6,000 1.8900 -7.77%
2017-01-26 0 1.930 1.760 1.940 1.930 1.950 16,000 31,080 1.9425 1.930 1.760 1.940 1.930 1.950 16,000 1.9425 -1.03%
2017-01-25 0 1.950 1.950 1.970 1.950 1.970 24,000 47,080 1.9617 1.950 1.950 1.970 1.950 1.970 24,000 1.9617 -1.52%
2017-01-24 0 1.980 1.960 2.000 1.930 2.050 10,000 19,900 1.9900 1.980 1.960 2.000 1.930 2.050 10,000 1.9900 -5.26%
2017-01-23 0 2.090 1.980 2.090 1.960 2.100 56,000 110,600 1.9750 2.090 1.980 2.090 1.960 2.100 56,000 1.9750 -1.42%
2017-01-20 0 2.120 2.050 2.150 2.000 2.220 268,000 554,160 2.0678 2.120 2.050 2.150 2.000 2.220 268,000 2.0678 -5.78%
2017-01-19 0 2.250 2.250 2.800 2.250 2.250 2,000 4,500 2.2500 2.250 2.250 2.800 2.250 2.250 2,000 2.2500 -5.86%
2017-01-18 0 2.390 2.240 2.390 - - 0 0 - 2.390 2.240 2.390 - - 0 - 0.00%
2017-01-17 0 2.390 2.240 2.870 - - 0 0 - 2.390 2.240 2.870 - - 0 - 0.00%
2017-01-16 0 2.390 2.240 2.620 - - 0 0 - 2.390 2.240 2.620 - - 0 - 0.00%
2017-01-13 0 2.390 2.250 2.390 2.400 2.400 20,000 48,000 2.4000 2.390 2.250 2.390 2.400 2.400 20,000 2.4000 -0.42%
2017-01-12 0 2.400 2.400 2.610 - - 0 0 - 2.400 2.400 2.610 - - 0 - 0.00%
2017-01-11 0 2.400 2.320 2.400 2.170 2.550 786,000 1,905,940 2.4249 2.400 2.320 2.400 2.170 2.550 786,000 2.4249 11.80%
2017-01-10 0 2.470 2.470 2.540 2.400 2.520 174,213 431,669 2.4778 2.147 2.147 2.208 2.086 2.190 200,453 2.1535 0.41%
2017-01-09 0 2.460 2.460 2.500 2.440 2.500 60,000 147,360 2.4560 2.138 2.138 2.173 2.121 2.173 69,037 2.1345 1.23%
2017-01-06 0 2.430 2.430 2.460 2.430 2.480 68,000 166,820 2.4532 2.112 2.112 2.138 2.112 2.155 78,242 2.1321 -4.71%
2017-01-05 0 2.550 2.550 2.580 2.370 2.600 392,000 963,340 2.4575 2.216 2.216 2.242 2.060 2.260 451,043 2.1358 -1.54%
2017-01-04 0 2.590 2.350 2.600 2.470 2.700 314,100 805,560 2.5647 2.251 2.042 2.260 2.147 2.347 361,410 2.2289 8.82%
2017-01-03 0 2.380 2.380 2.400 2.110 2.360 288,000 676,640 2.3494 2.068 2.068 2.086 1.834 2.051 331,379 2.0419 3.48%
2016-12-30 0 2.300 2.300 2.380 2.260 2.480 548,000 1,284,060 2.3432 1.999 1.999 2.068 1.964 2.155 630,540 2.0364 0.00%
2016-12-29 0 2.300 2.300 2.330 2.280 2.280 8,000 18,240 2.2800 1.999 1.999 2.025 1.982 1.982 9,205 1.9815 0.88%
2016-12-28 0 2.280 2.060 2.280 2.270 2.280 92,002 209,744 2.2798 1.982 1.790 1.982 1.973 1.982 105,859 1.9813 0.00%
2016-12-23 0 2.280 2.110 2.280 2.180 2.310 296,000 671,040 2.2670 1.982 1.834 1.982 1.895 2.008 340,584 1.9703 3.64%
2016-12-22 0 2.200 2.200 2.400 2.150 2.150 14,000 30,100 2.1500 1.912 1.912 2.086 1.869 1.869 16,109 1.8686 0.00%
2016-12-21 0 2.200 2.140 2.400 2.200 2.200 6,010 13,223 2.2002 1.912 1.860 2.086 1.912 1.912 6,915 1.9122 -0.45%
2016-12-20 0 2.210 2.200 2.370 2.130 2.290 263,998 582,515 2.2065 1.921 1.912 2.060 1.851 1.990 303,762 1.9177 -0.45%
2016-12-19 0 2.220 2.220 2.330 2.180 2.180 66,012 143,908 2.1800 1.929 1.929 2.025 1.895 1.895 75,955 1.8947 -4.72%
2016-12-16 0 2.330 2.170 2.330 2.300 2.330 12,000 27,900 2.3250 2.025 1.886 2.025 1.999 2.025 13,807 2.0206 -0.43%
2016-12-15 0 2.340 2.300 2.340 2.160 2.340 718,100 1,665,330 2.3191 2.034 1.999 2.034 1.877 2.034 826,261 2.0155 3.08%
2016-12-14 0 2.270 2.160 2.340 2.200 2.270 126,050 278,819 2.2120 1.973 1.877 2.034 1.912 1.973 145,036 1.9224 3.18%
2016-12-13 0 2.200 2.160 2.400 2.200 2.200 12,430 27,346 2.2000 1.912 1.877 2.086 1.912 1.912 14,302 1.9120 0.00%
2016-12-12 0 2.200 2.180 2.200 2.200 2.350 178,000 408,500 2.2949 1.912 1.895 1.912 1.912 2.042 204,811 1.9945 0.92%
2016-12-09 0 2.180 2.150 2.440 2.110 2.180 154,000 335,440 2.1782 1.895 1.869 2.121 1.834 1.895 177,196 1.8930 1.40%
2016-12-08 0 2.150 2.150 2.390 2.100 2.150 270,000 579,720 2.1471 1.869 1.869 2.077 1.825 1.869 310,668 1.8660 0.00%
2016-12-07 0 2.150 2.150 2.270 2.150 2.420 20,000 45,380 2.2690 1.869 1.869 1.973 1.869 2.103 23,012 1.9720 -3.15%
2016-12-06 0 2.220 2.110 2.450 - - 0 0 - 1.929 1.834 2.129 - - 0 - 0.00%
2016-12-05 0 2.220 2.110 2.400 - - 0 0 - 1.929 1.834 2.086 - - 0 - 0.00%
2016-12-02 0 2.220 2.220 2.430 2.150 2.150 24,000 51,600 2.1500 1.929 1.929 2.112 1.869 1.869 27,615 1.8686 0.91%
2016-12-01 0 2.200 2.200 2.390 2.200 2.250 80,000 178,400 2.2300 1.912 1.912 2.077 1.912 1.955 92,050 1.9381 -2.22%
2016-11-30 0 2.250 2.220 2.250 2.250 2.460 358,000 844,460 2.3588 1.955 1.929 1.955 1.955 2.138 411,922 2.0500 -10.36%
2016-11-29 0 2.510 2.450 2.750 - - 0 0 - 2.181 2.129 2.390 - - 0 - 0.00%
2016-11-28 0 2.510 2.450 2.510 2.500 2.510 58,000 145,360 2.5062 2.181 2.129 2.181 2.173 2.181 66,736 2.1781 -3.46%
2016-11-25 0 2.600 2.460 2.600 2.670 2.670 38,000 101,460 2.6700 2.260 2.138 2.260 2.320 2.320 43,724 2.3205 3.59%
2016-11-24 0 2.510 2.510 2.660 2.460 2.570 178,000 445,740 2.5042 2.181 2.181 2.312 2.138 2.234 204,811 2.1764 -2.33%
2016-11-23 0 2.570 2.480 2.570 2.590 2.590 4,000 10,360 2.5900 2.234 2.155 2.234 2.251 2.251 4,602 2.2510 1.58%
2016-11-22 0 2.530 2.510 2.610 2.510 2.660 254,000 652,000 2.5669 2.199 2.181 2.268 2.181 2.312 292,258 2.2309 -0.39%
2016-11-21 0 2.540 2.540 2.550 2.460 2.830 350,000 952,360 2.7210 2.208 2.208 2.216 2.138 2.460 402,717 2.3648 -3.79%
2016-11-18 0 2.640 2.640 2.760 2.640 2.640 36,000 95,040 2.6400 2.294 2.294 2.399 2.294 2.294 41,422 2.2944 -0.38%
2016-11-17 0 2.650 2.650 2.730 2.580 2.800 508,000 1,366,960 2.6909 2.303 2.303 2.373 2.242 2.433 584,516 2.3386 3.11%
2016-11-16 0 2.570 2.570 2.750 2.130 2.810 428,000 1,132,360 2.6457 2.234 2.234 2.390 1.851 2.442 492,466 2.2994 9.83%
2016-11-15 0 2.340 2.340 2.420 2.330 2.500 280,000 674,140 2.4076 2.034 2.034 2.103 2.025 2.173 322,174 2.0925 0.43%
2016-11-14 0 2.330 2.300 2.400 2.200 2.400 590,000 1,382,300 2.3429 2.025 1.999 2.086 1.912 2.086 678,866 2.0362 7.37%
2016-11-11 0 2.170 2.120 2.180 2.000 2.190 198,000 417,160 2.1069 1.886 1.842 1.895 1.738 1.903 227,823 1.8311 -3.56%
2016-11-10 0 2.250 2.250 2.350 - - 0 0 - 1.955 1.955 2.042 - - 0 - 0.90%
2016-11-09 0 2.230 2.090 2.230 - - 0 0 - 1.938 1.816 1.938 - - 0 - -0.45%
2016-11-08 0 2.240 2.180 2.390 - - 0 0 - 1.947 1.895 2.077 - - 0 - 0.00%
2016-11-07 0 2.240 2.240 2.350 2.220 2.220 32,000 71,040 2.2200 1.947 1.947 2.042 1.929 1.929 36,820 1.9294 -1.75%
2016-11-04 0 2.280 2.140 2.350 - - 0 0 - 1.982 1.860 2.042 - - 0 - 0.00%
2016-11-03 0 2.280 2.280 2.500 - - 0 0 - 1.982 1.982 2.173 - - 0 - 0.00%
2016-11-02 0 2.280 2.280 2.500 - - 0 0 - 1.982 1.982 2.173 - - 0 - 0.00%
2016-11-01 0 2.280 2.280 2.500 - - 0 0 - 1.982 1.982 2.173 - - 0 - 0.00%
2016-10-31 0 2.280 2.280 2.300 2.280 2.310 242,000 556,740 2.3006 1.982 1.982 1.999 1.982 2.008 278,450 1.9994 -0.87%
2016-10-28 0 2.300 2.300 2.370 2.050 2.400 130,000 294,500 2.2654 1.999 1.999 2.060 1.782 2.086 149,581 1.9688 4.55%
2016-10-27 0 2.200 2.180 2.400 2.200 2.200 20,000 44,000 2.2000 1.912 1.895 2.086 1.912 1.912 23,012 1.9120 -2.22%
2016-10-26 0 2.250 2.250 2.290 2.250 2.260 78,000 175,540 2.2505 1.955 1.955 1.990 1.955 1.964 89,748 1.9559 -2.17%
2016-10-25 0 2.300 2.250 2.300 2.250 2.490 1,106,000 2,550,380 2.3059 1.999 1.955 1.999 1.955 2.164 1,272,587 2.0041 -6.12%
2016-10-24 0 2.450 2.380 2.460 2.400 2.500 724,000 1,758,840 2.4293 2.129 2.068 2.138 2.086 2.173 833,050 2.1113 0.41%
2016-10-20 0 2.440 2.440 2.540 2.330 2.440 10,000 23,520 2.3520 2.121 2.121 2.208 2.025 2.121 11,506 2.0441 -3.17%
2016-10-19 0 2.520 2.520 2.560 2.480 2.630 402,000 1,013,680 2.5216 2.190 2.190 2.225 2.155 2.286 462,550 2.1915 -4.18%
2016-10-18 0 2.630 2.440 2.740 - - 0 0 - 2.286 2.121 2.381 - - 0 - 0.00%
2016-10-17 0 2.630 2.540 2.630 2.510 2.870 88,000 231,040 2.6255 2.286 2.208 2.286 2.181 2.494 101,255 2.2818 3.14%
2016-10-14 0 2.550 2.550 2.730 2.390 2.800 60,000 163,240 2.7207 2.216 2.216 2.373 2.077 2.433 69,037 2.3645 0.00%
2016-10-13 0 2.550 2.500 2.590 2.550 2.600 40,000 103,000 2.5750 2.216 2.173 2.251 2.216 2.260 46,025 2.2379 -2.67%
2016-10-12 0 2.620 2.440 2.620 - - 0 0 - 2.277 2.121 2.277 - - 0 - -0.76%
2016-10-11 0 2.640 2.500 2.640 2.650 2.660 128,000 339,740 2.6542 2.294 2.173 2.294 2.303 2.312 147,280 2.3068 -1.12%
2016-10-07 0 2.670 2.520 2.670 2.420 2.680 74,000 184,280 2.4903 2.320 2.190 2.320 2.103 2.329 85,146 2.1643 1.52%
2016-10-06 0 2.630 2.430 2.630 2.630 2.630 10,000 26,300 2.6300 2.286 2.112 2.286 2.286 2.286 11,506 2.2857 -0.38%
2016-10-05 0 2.640 2.590 2.640 2.590 2.640 48,200 126,128 2.6168 2.294 2.251 2.294 2.251 2.294 55,460 2.2742 -0.38%
2016-10-04 0 2.650 2.430 2.700 - - 0 0 - 2.303 2.112 2.347 - - 0 - 0.00%
2016-10-03 0 2.650 2.430 2.800 - - 0 0 - 2.303 2.112 2.433 - - 0 - 0.00%
2016-09-30 0 2.650 2.420 2.650 2.750 2.750 54,000 148,500 2.7500 2.303 2.103 2.303 2.390 2.390 62,134 2.3900 3.52%
2016-09-29 0 2.560 2.550 2.650 2.560 2.560 6,000 15,360 2.5600 2.225 2.216 2.303 2.225 2.225 6,904 2.2249 0.39%
2016-09-28 0 2.550 2.440 2.580 2.400 2.550 216,000 537,400 2.4880 2.216 2.121 2.242 2.086 2.216 248,534 2.1623 -0.78%
2016-09-27 0 2.570 2.460 2.600 - - 0 0 - 2.234 2.138 2.260 - - 0 - 0.00%
2016-09-26 0 2.570 2.360 2.570 2.450 2.590 730,000 1,813,120 2.4837 2.234 2.051 2.234 2.129 2.251 839,953 2.1586 2.39%
2016-09-23 0 2.510 2.510 2.650 2.500 2.660 242,000 639,880 2.6441 2.181 2.181 2.303 2.173 2.312 278,450 2.2980 -3.46%
2016-09-22 0 2.600 2.560 2.690 2.600 2.690 14,000 37,160 2.6543 2.260 2.225 2.338 2.260 2.338 16,109 2.3068 1.56%
2016-09-21 0 2.560 2.510 3.000 2.560 2.570 30,000 77,060 2.5687 2.225 2.181 2.607 2.225 2.234 34,519 2.2324 0.00%
2016-09-20 0 2.560 2.460 2.560 2.420 2.650 268,000 686,800 2.5627 2.225 2.138 2.225 2.103 2.303 308,366 2.2272 0.39%
2016-09-19 0 2.550 2.550 2.600 2.530 2.570 104,000 265,280 2.5508 2.216 2.216 2.260 2.199 2.234 119,665 2.2169 7.14%
2016-09-15 0 2.380 2.380 2.850 2.330 2.400 92,000 216,900 2.3576 2.068 2.068 2.477 2.025 2.086 105,857 2.0490 -5.56%
2016-09-14 0 2.520 2.400 2.640 - - 0 0 - 2.190 2.086 2.294 - - 0 - 0.00%
2016-09-13 0 2.520 2.510 2.520 2.520 2.520 18,000 45,360 2.5200 2.190 2.181 2.190 2.190 2.190 20,711 2.1901 0.80%
2016-09-12 0 2.500 2.400 2.500 2.500 2.600 48,000 122,080 2.5433 2.173 2.086 2.173 2.173 2.260 55,230 2.2104 -1.96%
2016-09-09 0 2.550 2.410 2.650 - - 0 0 - 2.216 2.095 2.303 - - 0 - 0.00%
2016-09-08 0 2.550 2.300 2.550 2.690 2.690 54,000 145,260 2.6900 2.216 1.999 2.216 2.338 2.338 62,134 2.3379 2.41%
2016-09-07 0 2.490 2.490 2.510 2.490 2.510 78,000 195,120 2.5015 2.164 2.164 2.181 2.164 2.181 89,748 2.1741 2.47%
2016-09-06 0 2.430 2.430 2.500 2.410 2.410 2,000 4,820 2.4100 2.112 2.112 2.173 2.095 2.095 2,301 2.0945 0.41%
2016-09-05 0 2.420 2.400 2.420 2.420 2.420 150,000 363,000 2.4200 2.103 2.086 2.103 2.103 2.103 172,593 2.1032 -1.22%
2016-09-02 0 2.450 2.370 2.450 2.360 2.480 292,000 699,120 2.3942 2.129 2.060 2.129 2.051 2.155 335,981 2.0808 6.52%
2016-09-01 0 2.300 2.300 2.400 2.300 2.300 20,000 46,000 2.3000 1.999 1.999 2.086 1.999 1.999 23,012 1.9989 -2.54%
2016-08-31 0 2.360 2.350 2.470 2.360 2.360 24,000 59,280 2.4700 2.051 2.042 2.147 2.051 2.051 27,615 2.1467 -5.22%
2016-08-30 0 2.490 2.300 2.490 2.490 2.490 2,000 4,980 2.4900 2.164 1.999 2.164 2.164 2.164 2,301 2.1640 3.75%
2016-08-29 0 2.400 2.400 2.470 2.400 2.650 76,000 199,160 2.6205 2.086 2.086 2.147 2.086 2.303 87,447 2.2775 -2.44%
2016-08-26 0 2.460 2.230 2.490 2.200 2.460 654,000 1,537,980 2.3517 2.138 1.938 2.164 1.912 2.138 752,506 2.0438 4.68%
2016-08-25 0 2.350 2.250 2.360 2.180 2.350 22,000 48,940 2.2245 2.042 1.955 2.051 1.895 2.042 25,314 1.9333 -2.08%
2016-08-24 0 2.400 2.260 2.400 2.260 2.480 14,000 33,560 2.3971 2.086 1.964 2.086 1.964 2.155 16,109 2.0833 -2.04%
2016-08-23 0 2.450 2.250 2.450 2.190 2.500 76,000 186,300 2.4513 2.129 1.955 2.129 1.903 2.173 87,447 2.1304 7.46%
2016-08-22 0 2.280 2.200 2.330 2.270 2.290 128,000 292,420 2.2845 1.982 1.912 2.025 1.973 1.990 147,280 1.9855 6.54%
2016-08-19 0 2.140 2.110 2.300 2.050 2.230 302,000 632,700 2.0950 1.860 1.834 1.999 1.782 1.938 347,488 1.8208 -6.96%
2016-08-18 0 2.300 2.220 2.300 2.230 2.330 22,000 49,260 2.2391 1.999 1.929 1.999 1.938 2.025 25,314 1.9460 -3.36%
2016-08-17 0 2.380 2.200 2.380 2.290 2.380 12,000 27,660 2.3050 2.068 1.912 2.068 1.990 2.068 13,807 2.0033 3.93%
2016-08-16 0 2.290 2.250 2.290 2.210 2.350 236,100 541,891 2.2952 1.990 1.955 1.990 1.921 2.042 271,662 1.9947 -4.18%
2016-08-15 0 2.390 2.380 2.450 2.360 2.390 90,000 213,120 2.3680 2.077 2.068 2.129 2.051 2.077 103,556 2.0580 -3.63%
2016-08-12 0 2.480 2.360 2.540 - - 0 0 - 2.155 2.051 2.208 - - 0 - 0.00%
2016-08-11 0 2.480 2.400 2.580 2.480 2.580 70,000 179,600 2.5657 2.155 2.086 2.242 2.155 2.242 80,543 2.2299 -2.75%
2016-08-10 0 2.550 2.480 2.560 2.550 2.550 62,000 158,100 2.5500 2.216 2.155 2.225 2.216 2.216 71,339 2.2162 2.82%
2016-08-09 0 2.480 2.480 2.570 2.460 2.480 14,000 34,640 2.4743 2.155 2.155 2.234 2.138 2.155 16,109 2.1504 -4.25%
2016-08-08 0 2.590 2.410 2.590 2.350 2.600 64,000 150,940 2.3584 2.251 2.095 2.251 2.042 2.260 73,640 2.0497 1.57%
2016-08-05 0 2.550 2.310 2.590 2.540 2.600 88,000 226,704 2.5762 2.216 2.008 2.251 2.208 2.260 101,255 2.2389 3.66%
2016-08-04 0 2.460 2.460 2.480 2.370 2.500 148,000 359,100 2.4264 2.138 2.138 2.155 2.060 2.173 170,292 2.1087 -0.81%
2016-08-03 0 2.480 2.410 2.500 2.480 2.660 82,000 214,180 2.6120 2.155 2.095 2.173 2.155 2.312 94,351 2.2700 -0.40%
2016-08-01 0 2.490 2.380 2.490 2.490 2.500 4,000 9,980 2.4950 2.164 2.068 2.164 2.164 2.173 4,602 2.1684 4.62%
2016-07-29 0 2.380 2.380 2.430 2.380 2.490 112,000 267,140 2.3852 2.068 2.068 2.112 2.068 2.164 128,870 2.0729 0.00%
2016-07-28 0 2.380 2.380 2.420 2.350 2.520 480,200 1,146,762 2.3881 2.068 2.068 2.103 2.042 2.190 552,528 2.0755 -5.56%
2016-07-27 0 2.520 2.520 2.570 2.520 2.580 60,000 151,920 2.5320 2.190 2.190 2.234 2.190 2.242 69,037 2.2006 0.00%
2016-07-26 0 2.520 2.520 2.590 2.500 2.590 218,000 548,640 2.5167 2.190 2.190 2.251 2.173 2.251 250,835 2.1873 -4.91%
2016-07-25 0 2.650 2.580 2.790 - - 0 0 - 2.303 2.242 2.425 - - 0 - 0.00%
2016-07-22 0 2.650 2.600 2.820 2.650 2.830 114,000 313,540 2.7504 2.303 2.260 2.451 2.303 2.460 131,171 2.3903 4.74%
2016-07-21 0 2.530 2.640 2.650 - - 0 0 - 2.199 2.294 2.303 - - 0 - 0.00%
2016-07-20 0 2.530 2.530 2.650 2.520 2.520 2,000 5,040 2.5200 2.199 2.199 2.303 2.190 2.190 2,301 2.1901 -4.89%
2016-07-19 0 2.660 2.600 2.660 2.660 2.660 20,000 53,200 2.6600 2.312 2.260 2.312 2.312 2.312 23,012 2.3118 0.38%
2016-07-18 0 2.650 2.600 2.660 - - 0 0 - 2.303 2.260 2.312 - - 0 - -0.75%
2016-07-15 0 2.670 2.620 2.670 2.520 2.670 124,000 320,020 2.5808 2.320 2.277 2.320 2.190 2.320 142,677 2.2430 0.00%
2016-07-14 0 2.670 2.620 2.690 - - 0 0 - 2.320 2.277 2.338 - - 0 - 0.00%
2016-07-13 0 2.670 2.660 2.700 2.670 2.700 46,000 122,940 2.6726 2.320 2.312 2.347 2.320 2.347 52,929 2.3228 0.38%
2016-07-12 0 2.660 2.650 2.760 2.660 2.660 10,000 26,600 2.6600 2.312 2.303 2.399 2.312 2.312 11,506 2.3118 -2.92%
2016-07-11 0 2.740 2.570 2.740 3.000 3.000 64,000 192,000 3.0000 2.381 2.234 2.381 2.607 2.607 73,640 2.6073 5.38%
2016-07-08 0 2.600 2.600 2.620 2.520 2.780 242,000 628,020 2.5951 2.260 2.260 2.277 2.190 2.416 278,450 2.2554 -4.06%
2016-07-07 0 2.710 2.580 2.720 - - 0 0 - 2.355 2.242 2.364 - - 0 - -0.73%
2016-07-06 0 2.730 2.570 2.740 2.760 2.850 76,000 215,700 2.8382 2.373 2.234 2.381 2.399 2.477 87,447 2.4666 2.25%
2016-07-05 0 2.670 2.580 2.670 2.540 2.680 122,000 316,800 2.5967 2.320 2.242 2.320 2.208 2.329 140,376 2.2568 4.30%
2016-07-04 0 2.560 2.560 2.780 2.520 2.560 54,000 136,260 2.5233 2.225 2.225 2.416 2.190 2.225 62,134 2.1930 -0.78%
2016-06-30 0 2.580 2.580 2.750 2.580 3.000 70,000 194,000 2.7714 2.242 2.242 2.390 2.242 2.607 80,543 2.4086 -5.49%
2016-06-29 0 2.730 2.550 2.730 2.520 2.770 270,000 698,100 2.5856 2.373 2.216 2.373 2.190 2.407 310,668 2.2471 7.06%
2016-06-28 0 2.550 2.510 2.600 2.550 2.570 22,000 56,140 2.5518 2.216 2.181 2.260 2.216 2.234 25,314 2.2178 -1.54%
2016-06-27 0 2.590 2.540 2.590 2.510 2.690 266,000 682,840 2.5671 2.251 2.208 2.251 2.181 2.338 306,065 2.2310 -4.07%
2016-06-24 0 2.700 2.460 2.700 2.700 2.700 20,000 54,000 2.7000 2.347 2.138 2.347 2.347 2.347 23,012 2.3466 -1.46%
2016-06-23 0 2.740 2.610 2.750 2.820 2.820 58,000 163,560 2.8200 2.381 2.268 2.390 2.451 2.451 66,736 2.4509 4.18%
2016-06-22 0 2.630 2.560 2.700 2.520 2.780 264,000 690,740 2.6164 2.286 2.225 2.347 2.190 2.416 303,764 2.2739 -5.05%
2016-06-21 0 2.770 2.650 2.780 2.610 2.840 96,000 269,060 2.8027 2.407 2.303 2.416 2.268 2.468 110,460 2.4358 0.36%
2016-06-20 0 2.760 2.550 2.770 2.510 2.780 114,000 290,320 2.5467 2.399 2.216 2.407 2.181 2.416 131,171 2.2133 6.15%
2016-06-17 0 2.600 2.520 2.600 2.600 2.600 2,000 5,200 2.6000 2.260 2.190 2.260 2.260 2.260 2,301 2.2596 0.00%
2016-06-16 0 2.600 2.560 2.670 2.400 2.670 534,000 1,352,180 2.5322 2.260 2.225 2.320 2.086 2.320 614,432 2.2007 -2.62%
2016-06-15 0 2.670 2.650 2.680 2.680 2.720 34,000 91,440 2.6894 2.320 2.303 2.329 2.329 2.364 39,121 2.3374 0.75%
2016-06-14 0 2.650 2.650 2.710 2.650 2.710 138,000 366,960 2.6591 2.303 2.303 2.355 2.303 2.355 158,786 2.3110 -1.49%
2016-06-13 0 2.690 2.660 2.710 2.650 2.800 382,000 1,024,900 2.6830 2.338 2.312 2.355 2.303 2.433 439,537 2.3318 -6.27%
2016-06-10 0 2.870 2.720 2.930 - - 0 0 - 2.494 2.364 2.546 - - 0 - 0.00%
2016-06-08 0 2.870 2.720 2.880 2.680 2.980 268,000 739,840 2.7606 2.494 2.364 2.503 2.329 2.590 308,366 2.3992 2.14%
2016-06-07 0 2.810 2.720 2.810 2.650 2.810 120,000 321,580 2.6798 2.442 2.364 2.442 2.303 2.442 138,075 2.3290 -0.35%
2016-06-06 0 2.820 2.820 3.000 - - 0 0 - 2.451 2.451 2.607 - - 0 - 0.00%
2016-06-03 0 2.820 2.820 2.990 2.700 2.720 16,000 43,400 2.7125 2.451 2.451 2.599 2.347 2.364 18,410 2.3574 -5.69%
2016-06-02 0 2.990 2.760 2.990 - - 0 0 - 2.599 2.399 2.599 - - 0 - 0.00%
2016-06-01 0 2.990 2.780 2.990 - - 0 0 - 2.599 2.416 2.599 - - 0 - -0.33%
2016-05-31 0 3.000 2.770 3.000 2.990 3.040 302,000 908,740 3.0091 2.607 2.407 2.607 2.599 2.642 347,488 2.6152 7.53%
2016-05-30 0 2.790 2.730 2.800 - - 0 0 - 2.425 2.373 2.433 - - 0 - -0.36%
2016-05-27 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 2.433 2.433 2.477 2.433 2.433 11,506 2.4335 -3.45%
2016-05-26 0 2.900 2.750 2.900 2.980 2.980 4,000 11,920 2.9800 2.520 2.390 2.520 2.590 2.590 4,602 2.5899 4.69%
2016-05-25 0 2.770 2.770 2.850 2.760 2.830 18,000 50,280 2.7933 2.407 2.407 2.477 2.399 2.460 20,711 2.4277 -2.81%
2016-05-24 0 2.850 2.810 2.850 2.750 2.850 88,000 246,940 2.8061 2.477 2.442 2.477 2.390 2.477 101,255 2.4388 1.79%
2016-05-23 0 2.800 2.780 2.800 2.800 3.000 28,000 80,000 2.8571 2.433 2.416 2.433 2.433 2.607 32,217 2.4831 0.00%
2016-05-20 0 2.800 2.800 2.850 2.800 3.000 420,000 1,182,480 2.8154 2.433 2.433 2.477 2.433 2.607 483,261 2.4469 -2.44%
2016-05-19 0 2.870 2.870 2.900 2.760 2.910 50,000 144,260 2.8852 2.494 2.494 2.520 2.399 2.529 57,531 2.5075 -4.33%
2016-05-18 0 3.000 2.900 3.000 3.000 3.100 54,000 162,800 3.0148 2.607 2.520 2.607 2.607 2.694 62,134 2.6202 -1.64%
2016-05-17 0 3.050 2.980 3.050 3.000 3.110 144,000 444,300 3.0854 2.651 2.590 2.651 2.607 2.703 165,689 2.6815 -1.61%
2016-05-16 0 3.100 2.960 3.100 3.100 3.100 22,000 68,200 3.1000 2.694 2.573 2.694 2.694 2.694 25,314 2.6942 0.00%
2016-05-13 0 3.100 3.100 3.200 3.000 3.100 162,000 497,280 3.0696 2.694 2.694 2.781 2.607 2.694 186,401 2.6678 4.03%
2016-05-12 0 2.980 2.910 3.000 2.910 2.980 32,000 94,460 2.9519 2.590 2.529 2.607 2.529 2.590 36,820 2.5655 3.47%
2016-05-11 0 2.880 2.880 3.000 2.880 3.050 96,000 285,000 2.9688 2.503 2.503 2.607 2.503 2.651 110,460 2.5801 -5.57%
2016-05-10 0 3.050 2.920 3.050 2.610 3.080 100,000 297,180 2.9718 2.651 2.538 2.651 2.268 2.677 115,062 2.5828 1.67%
2016-05-09 0 3.000 3.000 3.090 2.980 3.200 326,000 988,480 3.0321 2.607 2.607 2.686 2.590 2.781 375,102 2.6352 0.00%
2016-05-06 0 3.000 2.980 3.070 2.950 3.490 836,000 2,557,000 3.0586 2.607 2.590 2.668 2.564 3.033 961,919 2.6582 -9.91%
2016-05-05 0 3.330 3.330 3.380 3.330 3.330 6,000 19,980 3.3300 2.894 2.894 2.938 2.894 2.894 6,904 2.8941 -2.06%
2016-05-04 0 3.400 3.340 3.420 3.320 3.400 82,000 274,000 3.3415 2.955 2.903 2.972 2.885 2.955 94,351 2.9041 -0.87%
2016-05-03 0 3.430 3.290 3.420 3.140 3.480 256,000 879,940 3.4373 2.981 2.859 2.972 2.729 3.024 294,559 2.9873 -1.44%
2016-04-29 0 3.480 3.470 3.480 3.310 3.500 622,000 2,156,100 3.4664 3.024 3.016 3.024 2.877 3.042 715,686 3.0126 1.46%
2016-04-28 0 3.430 3.430 3.440 3.270 3.440 296,000 1,013,020 3.4224 2.981 2.981 2.990 2.842 2.990 340,584 2.9744 5.54%
2016-04-27 0 3.250 3.170 3.350 - - 0 0 - 2.825 2.755 2.911 - - 0 - 0.00%
2016-04-26 0 3.250 3.040 3.350 3.250 3.350 100,000 329,220 3.2922 2.825 2.642 2.911 2.825 2.911 115,062 2.8612 0.93%
2016-04-25 0 3.220 3.210 3.470 3.100 3.500 124,000 413,640 3.3358 2.798 2.790 3.016 2.694 3.042 142,677 2.8991 -1.83%
2016-04-22 0 3.280 3.110 3.390 - - 0 0 - 2.851 2.703 2.946 - - 0 - 0.00%
2016-04-21 0 3.280 3.280 3.350 3.260 3.280 54,000 176,580 3.2700 2.851 2.851 2.911 2.833 2.851 62,134 2.8419 2.50%
2016-04-20 0 3.200 3.200 3.320 3.110 3.350 118,000 384,320 3.2569 2.781 2.781 2.885 2.703 2.911 135,773 2.8306 -0.62%
2016-04-19 0 3.220 3.220 3.350 3.020 3.390 80,000 263,400 3.2925 2.798 2.798 2.911 2.625 2.946 92,050 2.8615 0.00%
2016-04-18 0 3.220 3.220 3.400 2.750 3.350 162,000 523,700 3.2327 2.798 2.798 2.955 2.390 2.911 186,401 2.8095 -4.17%
2016-04-15 0 3.360 3.360 3.450 3.340 3.530 62,000 211,280 3.4077 2.920 2.920 2.998 2.903 3.068 71,339 2.9617 0.30%
2016-04-14 0 3.350 3.350 3.430 3.350 3.450 214,000 718,360 3.3568 2.911 2.911 2.981 2.911 2.998 246,233 2.9174 -2.05%
2016-04-13 0 3.420 3.400 3.500 3.360 3.600 160,000 546,060 3.4129 2.972 2.955 3.042 2.920 3.129 184,099 2.9661 -0.87%
2016-04-12 0 3.450 3.400 3.460 3.350 3.500 156,000 532,280 3.4121 2.998 2.955 3.007 2.911 3.042 179,497 2.9654 -1.43%
2016-04-11 0 3.500 3.500 3.690 3.450 3.510 104,000 363,860 3.4987 3.042 3.042 3.207 2.998 3.051 119,665 3.0407 -1.41%
2016-04-08 0 3.550 3.560 3.600 3.500 3.630 4,000 14,260 3.5650 3.085 3.094 3.129 3.042 3.155 4,602 3.0983 0.00%
2016-04-07 0 3.550 3.500 3.560 3.560 3.650 96,000 343,840 3.5817 3.085 3.042 3.094 3.094 3.172 110,460 3.1128 -2.74%
2016-04-06 0 3.650 3.470 3.650 3.650 3.650 2,000 7,300 3.6500 3.172 3.016 3.172 3.172 3.172 2,301 3.1722 5.49%
2016-04-05 0 3.460 3.460 3.700 3.370 3.370 2,000 6,740 3.3700 3.007 3.007 3.216 2.929 2.929 2,301 2.9289 -3.89%
2016-04-01 0 3.600 3.480 3.600 3.410 3.600 20,000 71,900 3.5950 3.129 3.024 3.129 2.964 3.129 23,012 3.1244 -1.37%
2016-03-31 0 3.650 3.590 3.650 3.470 3.690 126,000 452,540 3.5916 3.172 3.120 3.172 3.016 3.207 144,978 3.1214 1.67%
2016-03-30 0 3.590 3.450 3.590 3.490 3.750 230,000 834,160 3.6268 3.120 2.998 3.120 3.033 3.259 264,643 3.1520 4.06%
2016-03-29 0 3.450 3.450 3.490 3.340 3.490 68,000 232,680 3.4218 2.998 2.998 3.033 2.903 3.033 78,242 2.9738 3.60%
2016-03-24 0 3.330 3.330 3.500 3.300 3.470 134,000 456,880 3.4096 2.894 2.894 3.042 2.868 3.016 154,183 2.9632 -3.48%
2016-03-23 0 3.450 3.450 3.590 3.400 3.460 32,000 110,340 3.4481 2.998 2.998 3.120 2.955 3.007 36,820 2.9968 2.68%
2016-03-22 0 3.360 3.350 3.560 3.320 3.440 14,000 47,000 3.3571 2.920 2.911 3.094 2.885 2.990 16,109 2.9177 -4.27%
2016-03-21 0 3.510 3.430 3.600 3.400 3.510 56,000 191,620 3.4218 3.051 2.981 3.129 2.955 3.051 64,435 2.9739 -2.23%
2016-03-18 0 3.590 3.520 3.600 3.510 3.600 326,000 1,170,440 3.5903 3.120 3.059 3.129 3.051 3.129 375,102 3.1203 4.66%
2016-03-17 0 3.430 3.420 3.580 3.400 3.410 8,000 27,260 3.4075 2.981 2.972 3.111 2.955 2.964 9,205 2.9614 0.88%
2016-03-16 0 3.400 3.400 3.500 3.300 3.300 10,000 33,000 3.3000 2.955 2.955 3.042 2.868 2.868 11,506 2.8680 -1.45%
2016-03-15 0 3.450 3.450 3.580 3.450 3.600 50,000 179,600 3.5920 2.998 2.998 3.111 2.998 3.129 57,531 3.1218 -1.43%
2016-03-14 0 3.500 3.500 3.530 3.360 3.600 142,000 498,020 3.5072 3.042 3.042 3.068 2.920 3.129 163,388 3.0481 6.06%
2016-03-11 0 3.300 3.300 3.500 - - 10,000 32,500 3.2500 2.868 2.868 3.042 - - 11,506 2.8246 0.00%
2016-03-10 0 3.300 3.300 3.440 3.250 3.410 10,000 33,160 3.3160 2.868 2.868 2.990 2.825 2.964 11,506 2.8819 -4.35%
2016-03-09 0 3.450 3.450 3.580 3.450 3.450 92,000 317,400 3.4500 2.998 2.998 3.111 2.998 2.998 105,857 2.9984 -2.54%
2016-03-08 0 3.540 3.540 3.580 3.490 3.540 112,000 396,280 3.5382 3.077 3.077 3.111 3.033 3.077 128,870 3.0750 1.43%
2016-03-07 0 3.490 3.490 3.610 3.480 3.490 140,000 487,400 3.4814 3.033 3.033 3.137 3.024 3.033 161,087 3.0257 -0.85%
2016-03-04 0 3.520 3.520 3.580 3.450 3.700 256,000 900,920 3.5192 3.059 3.059 3.111 2.998 3.216 294,559 3.0585 0.00%
2016-03-03 0 3.520 3.400 3.530 3.310 3.520 268,000 929,920 3.4699 3.059 2.955 3.068 2.877 3.059 308,366 3.0156 9.32%
2016-03-02 0 3.220 3.220 - 3.220 3.220 88,031 283,301 3.2182 2.798 2.798 - 2.798 2.798 101,290 2.7969 -0.31%
2016-03-01 0 3.230 3.230 - 3.200 3.230 140,000 448,480 3.2034 2.807 2.807 - 2.781 2.807 161,087 2.7841 0.31%
2016-02-29 0 3.220 3.220 - 3.200 3.200 52,000 166,400 3.2000 2.798 2.798 - 2.781 2.781 59,832 2.7811 -1.23%
2016-02-26 0 3.260 3.260 3.350 3.200 3.350 152,000 494,300 3.2520 2.833 2.833 2.911 2.781 2.911 174,894 2.8263 1.24%
2016-02-25 0 3.220 3.210 3.450 3.220 3.230 20,000 64,580 3.2290 2.798 2.790 2.998 2.798 2.807 23,012 2.8063 -0.31%
2016-02-24 0 3.230 3.230 3.450 3.210 3.220 6,000 19,300 3.2167 2.807 2.807 2.998 2.790 2.798 6,904 2.7956 -2.12%
2016-02-23 0 3.300 3.300 3.490 3.250 3.350 52,000 171,700 3.3019 2.868 2.868 3.033 2.825 2.911 59,832 2.8697 1.54%
2016-02-22 0 3.250 3.250 3.280 3.210 3.290 104,000 341,580 3.2844 2.825 2.825 2.851 2.790 2.859 119,665 2.8545 -1.22%
2016-02-19 0 3.290 3.260 3.340 3.170 3.340 152,000 490,960 3.2300 2.859 2.833 2.903 2.755 2.903 174,894 2.8072 0.92%
2016-02-18 0 3.260 3.250 3.420 3.090 3.260 142,000 454,200 3.1986 2.833 2.825 2.972 2.686 2.833 163,388 2.7799 1.87%
2016-02-17 0 3.200 3.200 3.240 3.170 3.250 156,000 504,160 3.2318 2.781 2.781 2.816 2.755 2.825 179,497 2.8087 -1.54%
2016-02-16 0 3.250 3.250 3.310 3.010 3.300 126,000 405,760 3.2203 2.825 2.825 2.877 2.616 2.868 144,978 2.7988 -1.22%
2016-02-15 0 3.290 3.250 3.380 3.150 3.290 84,000 275,560 3.2805 2.859 2.825 2.938 2.738 2.859 96,652 2.8510 4.44%
2016-02-12 0 3.150 3.130 3.200 2.860 3.300 320,000 1,001,220 3.1288 2.738 2.720 2.781 2.486 2.868 368,199 2.7192 -6.25%
2016-02-11 0 3.360 3.360 3.500 3.300 3.350 26,000 86,900 3.3423 2.920 2.920 3.042 2.868 2.911 29,916 2.9048 -2.04%
2016-02-05 0 3.430 3.430 3.600 3.420 3.700 144,000 510,000 3.5417 2.981 2.981 3.129 2.972 3.216 165,689 3.0780 -3.92%
2016-02-04 0 3.570 3.500 3.620 3.560 3.700 136,000 492,480 3.6212 3.103 3.042 3.146 3.094 3.216 156,484 3.1471 -0.83%
2016-02-03 0 3.600 3.510 3.620 3.430 3.670 420,000 1,509,180 3.5933 3.129 3.051 3.146 2.981 3.190 483,261 3.1229 -0.28%
2016-02-02 0 3.610 3.420 3.650 3.290 3.610 4,828,000 17,343,680 3.5923 3.137 2.972 3.172 2.859 3.137 5,555,199 3.1221 9.39%
2016-02-01 0 3.300 3.200 3.340 3.200 3.600 926,000 3,265,260 3.5262 2.868 2.781 2.903 2.781 3.129 1,065,475 3.0646 -2.94%
2016-01-29 0 3.400 3.340 3.400 2.800 3.470 44,000 146,500 3.3295 2.955 2.903 2.955 2.433 3.016 50,627 2.8937 1.80%
2016-01-28 0 3.340 3.250 3.450 2.630 3.480 168,000 549,740 3.2723 2.903 2.825 2.998 2.286 3.024 193,304 2.8439 0.60%
2016-01-27 0 3.320 3.320 3.380 3.240 3.350 98,000 324,880 3.3151 2.885 2.885 2.938 2.816 2.911 112,761 2.8811 0.61%
2016-01-26 0 3.300 3.270 3.350 3.240 3.600 74,000 251,960 3.4049 2.868 2.842 2.911 2.816 3.129 85,146 2.9592 -5.71%
2016-01-25 0 3.500 3.410 3.580 3.500 3.530 32,000 112,260 3.5081 3.042 2.964 3.111 3.042 3.068 36,820 3.0489 -5.41%
2016-01-22 0 3.700 3.680 3.700 3.590 3.790 1,612,000 5,942,080 3.6862 3.216 3.198 3.216 3.120 3.294 1,854,801 3.2036 2.78%
2016-01-21 0 3.600 3.570 3.680 3.490 3.730 2,188,000 7,980,000 3.6472 3.129 3.103 3.198 3.033 3.242 2,517,559 3.1697 0.00%
2016-01-20 0 3.600 3.480 3.620 3.250 3.630 4,458,000 15,805,080 3.5453 3.129 3.024 3.146 2.825 3.155 5,129,469 3.0812 5.57%
2016-01-19 0 3.410 3.410 3.500 3.160 3.550 1,740,000 6,046,900 3.4752 2.964 2.964 3.042 2.746 3.085 2,002,081 3.0203 7.23%
2016-01-18 0 3.180 3.170 3.250 3.030 3.300 92,000 296,620 3.2241 2.764 2.755 2.825 2.633 2.868 105,857 2.8021 -0.62%
2016-01-15 0 3.200 3.200 3.360 3.110 3.230 206,000 660,720 3.2074 2.781 2.781 2.920 2.703 2.807 237,028 2.7875 -0.93%
2016-01-14 0 3.230 3.210 3.350 2.800 3.240 58,000 179,960 3.1028 2.807 2.790 2.911 2.433 2.816 66,736 2.6966 -0.92%
2016-01-13 0 3.260 3.270 3.380 3.250 3.290 64,000 209,400 3.2719 2.833 2.842 2.938 2.825 2.859 73,640 2.8436 3.16%
2016-01-12 0 3.160 3.160 3.180 3.120 3.450 892,000 2,871,080 3.2187 2.746 2.746 2.764 2.712 2.998 1,026,354 2.7974 0.00%
2016-01-11 0 3.160 3.150 3.260 3.120 3.350 424,000 1,382,160 3.2598 2.746 2.738 2.833 2.712 2.911 487,863 2.8331 -5.95%
2016-01-08 0 3.360 3.350 3.400 3.360 3.530 364,000 1,251,120 3.4371 2.920 2.911 2.955 2.920 3.068 418,826 2.9872 -0.59%
2016-01-07 0 3.380 3.300 3.400 3.300 3.590 1,088,000 3,676,060 3.3787 2.938 2.868 2.955 2.868 3.120 1,251,876 2.9364 -6.63%
2016-01-06 0 3.620 3.620 3.700 3.580 3.800 186,000 677,660 3.6433 3.146 3.146 3.216 3.111 3.303 214,016 3.1664 -2.69%
2016-01-05 0 3.720 3.660 3.720 3.450 3.860 1,454,000 5,342,940 3.6746 3.233 3.181 3.233 2.998 3.355 1,673,003 3.1936 3.91%
2016-01-04 0 3.580 3.570 3.580 3.570 3.750 534,000 1,952,780 3.6569 3.111 3.103 3.111 3.103 3.259 614,432 3.1782 -9.37%
2015-12-31 0 3.950 3.900 3.950 3.840 4.030 230,000 913,580 3.9721 3.433 3.389 3.433 3.337 3.502 264,643 3.4521 -0.50%
2015-12-30 0 3.970 3.950 4.040 3.770 4.180 4,892,000 19,994,700 4.0872 3.450 3.433 3.511 3.276 3.633 5,628,839 3.5522 3.12%
2015-12-29 0 3.850 3.850 3.890 3.480 3.910 3,932,000 15,056,060 3.8291 3.346 3.346 3.381 3.024 3.398 4,524,242 3.3279 5.48%
2015-12-28 0 3.650 3.640 3.650 3.580 3.930 1,440,000 5,318,020 3.6931 3.172 3.164 3.172 3.111 3.416 1,656,894 3.2096 -6.41%
2015-12-24 0 3.900 3.840 3.900 3.640 3.900 7,080,000 27,053,120 3.8211 3.389 3.337 3.389 3.164 3.389 8,146,398 3.3209 5.69%
2015-12-23 0 3.690 3.690 3.710 3.590 3.850 14,998,000 55,838,600 3.7231 3.207 3.207 3.224 3.120 3.346 17,257,016 3.2357 3.36%
2015-12-22 0 3.570 3.570 3.590 3.200 3.750 7,296,000 26,299,160 3.6046 3.103 3.103 3.120 2.781 3.259 8,394,932 3.1327 11.56%
2015-12-21 0 3.200 3.160 3.200 3.020 3.220 328,000 1,029,740 3.1395 2.781 2.746 2.781 2.625 2.798 377,404 2.7285 0.00%
2015-12-18 0 3.200 3.190 3.200 3.030 3.280 14,326,000 44,103,100 3.0785 2.781 2.772 2.781 2.633 2.851 16,483,798 2.6755 0.31%
2015-12-17 0 3.190 3.160 3.190 2.980 3.240 19,832,000 61,612,740 3.1067 2.772 2.746 2.772 2.590 2.816 22,819,118 2.7000 -2.15%
2015-12-16 0 3.260 3.240 3.260 3.190 3.680 2,500,000 8,367,080 3.3468 2.833 2.816 2.833 2.772 3.198 2,876,553 2.9087 -8.68%
2015-12-15 0 3.570 3.570 3.580 2.660 3.580 5,816,000 17,846,500 3.0685 3.103 3.103 3.111 2.312 3.111 6,692,012 2.6668 23.10%
2015-12-14 0 2.900 2.900 2.920 2.900 3.400 4,740,000 14,197,480 2.9952 2.520 2.520 2.538 2.520 2.955 5,453,944 2.6032 -14.71%
2015-12-11 0 3.400 3.340 3.400 3.140 3.800 5,402,000 19,154,000 3.5457 2.955 2.903 2.955 2.729 3.303 6,215,655 3.0816 -8.11%
2015-12-10 0 3.700 3.670 3.700 3.280 3.720 8,108,000 29,194,520 3.6007 3.216 3.190 3.216 2.851 3.233 9,329,236 3.1294 10.78%
2015-12-09 0 3.340 3.290 3.390 3.120 3.650 5,236,000 18,147,600 3.4659 2.903 2.859 2.946 2.712 3.172 6,024,652 3.0122 4.37%
2015-12-08 0 3.200 3.180 3.200 2.780 3.290 5,140,000 16,007,060 3.1142 2.781 2.764 2.781 2.416 2.859 5,914,193 2.7066 16.79%
2015-12-07 0 2.740 2.740 2.800 2.410 2.860 1,894,000 5,344,240 2.8217 2.381 2.381 2.433 2.095 2.486 2,179,276 2.4523 0.00%
2015-12-04 0 2.740 2.720 2.740 2.430 2.740 4,642,000 12,284,600 2.6464 2.381 2.364 2.381 2.112 2.381 5,341,183 2.3000 11.84%
2015-12-03 0 2.450 2.450 2.480 2.130 2.500 4,678,000 11,124,400 2.3780 2.129 2.129 2.155 1.851 2.173 5,382,606 2.0667 11.87%
2015-12-02 0 2.190 2.190 2.200 1.850 2.290 6,746,000 14,099,300 2.0900 1.903 1.903 1.912 1.608 1.990 7,762,090 1.8164 12.89%
2015-12-01 0 1.940 1.910 1.950 1.850 2.260 11,530,000 23,291,240 2.0201 1.686 1.660 1.695 1.608 1.964 13,266,661 1.7556 -8.92%
2015-11-30 0 2.130 2.120 2.150 2.090 2.530 20,308,000 46,646,040 2.2969 1.851 1.842 1.869 1.816 2.199 23,366,814 1.9963 -20.82%
2015-11-27 0 2.690 2.600 2.700 2.500 3.250 9,422,000 26,442,480 2.8065 2.338 2.260 2.347 2.173 2.825 10,841,152 2.4391 -18.48%
2015-11-26 0 3.300 3.240 3.310 3.240 3.440 1,014,000 3,346,460 3.3003 2.868 2.816 2.877 2.816 2.990 1,166,730 2.8682 -2.37%
2015-11-25 0 3.380 3.360 3.380 3.300 3.480 2,703,700 9,160,325 3.3881 2.938 2.920 2.938 2.868 3.024 3,110,934 2.9446 -5.32%
2015-11-24 0 3.570 3.560 3.570 3.450 3.960 2,850,000 10,689,320 3.7506 3.103 3.094 3.103 2.998 3.442 3,279,270 3.2597 -5.80%
2015-11-23 0 3.790 3.730 3.790 3.510 3.820 1,846,000 6,829,980 3.6999 3.294 3.242 3.294 3.051 3.320 2,124,047 3.2156 9.54%
2015-11-20 0 3.460 3.470 3.560 3.010 3.600 4,474,000 15,422,940 3.4472 3.007 3.016 3.094 2.616 3.129 5,147,879 2.9960 12.70%
2015-11-19 0 3.070 3.040 3.100 3.010 3.160 6,232,000 19,413,160 3.1151 2.668 2.642 2.694 2.616 2.746 7,170,671 2.7073 1.99%
2015-11-18 0 3.010 3.000 3.010 2.650 3.090 3,758,000 11,101,600 2.9541 2.616 2.607 2.616 2.303 2.686 4,324,034 2.5674 13.58%
2015-11-17 0 2.650 2.640 2.690 2.580 2.750 452,000 1,197,500 2.6493 2.303 2.294 2.338 2.242 2.390 520,081 2.3025 3.92%
2015-11-16 0 2.550 2.520 2.550 2.500 2.600 454,000 1,162,200 2.5599 2.216 2.190 2.216 2.173 2.260 522,382 2.2248 2.41%
2015-11-13 0 2.490 2.440 2.510 2.390 2.490 288,000 704,300 2.4455 2.164 2.121 2.181 2.077 2.164 331,379 2.1254 0.00%
2015-11-12 0 2.490 2.490 2.550 2.490 2.550 98,000 246,420 2.5145 2.164 2.164 2.216 2.164 2.216 112,761 2.1853 -3.11%
2015-11-11 0 2.570 2.550 2.580 2.450 2.580 246,000 614,040 2.4961 2.234 2.216 2.242 2.129 2.242 283,053 2.1693 -1.53%
2015-11-10 0 2.610 2.580 2.610 2.540 2.710 620,000 1,630,080 2.6292 2.268 2.242 2.268 2.208 2.355 713,385 2.2850 0.38%
2015-11-09 0 2.600 2.560 2.600 2.510 2.630 1,500,000 3,860,360 2.5736 2.260 2.225 2.260 2.181 2.286 1,725,932 2.2367 -1.14%
2015-11-06 0 2.630 2.560 2.640 2.490 2.900 4,546,000 11,991,960 2.6379 2.286 2.225 2.294 2.164 2.520 5,230,724 2.2926 14.35%
2015-11-05 0 2.300 2.300 2.340 2.160 2.360 1,070,000 2,431,220 2.2722 1.999 1.999 2.034 1.877 2.051 1,231,165 1.9747 7.48%
2015-11-04 0 2.140 2.140 2.240 2.060 2.270 1,263,000 2,725,140 2.1577 1.860 1.860 1.947 1.790 1.973 1,453,234 1.8752 3.88%
2015-11-03 0 2.060 2.060 2.100 2.020 2.170 1,382,000 2,893,740 2.0939 1.790 1.790 1.825 1.756 1.886 1,590,158 1.8198 3.00%
2015-11-02 0 2.000 2.000 2.040 2.000 2.010 120,000 240,140 2.0012 1.738 1.738 1.773 1.738 1.747 138,075 1.7392 0.00%
2015-10-30 0 2.000 2.000 2.060 2.000 2.100 494,000 998,960 2.0222 1.738 1.738 1.790 1.738 1.825 568,407 1.7575 -2.44%
2015-10-29 0 2.050 2.050 2.130 2.040 2.190 550,000 1,173,900 2.1344 1.782 1.782 1.851 1.773 1.903 632,842 1.8550 -5.96%
2015-10-28 0 2.180 2.170 2.260 2.180 2.260 630,000 1,386,760 2.2012 1.895 1.886 1.964 1.895 1.964 724,891 1.9131 -1.80%
2015-10-27 0 2.220 2.220 2.250 2.210 2.280 290,000 648,480 2.2361 1.929 1.929 1.955 1.921 1.982 333,680 1.9434 -1.77%
2015-10-26 0 2.260 2.260 2.280 2.220 2.260 214,000 480,000 2.2430 1.964 1.964 1.982 1.929 1.964 246,233 1.9494 2.26%
2015-10-23 0 2.210 2.210 2.270 2.210 2.280 130,000 293,140 2.2549 1.921 1.921 1.973 1.921 1.982 149,581 1.9597 -1.78%
2015-10-22 0 2.250 2.180 2.250 2.170 2.250 256,000 572,060 2.2346 1.955 1.895 1.955 1.886 1.955 294,559 1.9421 3.21%
2015-10-20 0 2.180 2.160 2.200 2.140 2.240 662,000 1,447,600 2.1867 1.895 1.877 1.912 1.860 1.947 761,711 1.9005 -0.91%
2015-10-19 0 2.200 2.200 2.280 2.150 2.300 756,000 1,670,120 2.2092 1.912 1.912 1.982 1.869 1.999 869,870 1.9200 -2.65%
2015-10-16 0 2.260 2.240 2.260 2.160 2.260 816,000 1,823,000 2.2341 1.964 1.947 1.964 1.877 1.964 938,907 1.9416 3.67%
2015-10-15 0 2.180 2.180 2.190 2.100 2.200 274,000 594,300 2.1690 1.895 1.895 1.903 1.825 1.912 315,270 1.8850 0.93%
2015-10-14 0 2.160 2.160 2.200 2.160 2.380 1,304,000 2,934,660 2.2505 1.877 1.877 1.912 1.877 2.068 1,500,410 1.9559 -10.00%
2015-10-13 0 2.400 2.390 2.440 2.360 2.510 1,320,000 3,186,240 2.4138 2.086 2.077 2.121 2.051 2.181 1,518,820 2.0978 -1.64%
2015-10-12 0 2.440 2.430 2.440 2.270 2.450 280,000 660,660 2.3595 2.121 2.112 2.121 1.973 2.129 322,174 2.0506 4.72%
2015-10-09 0 2.330 2.300 2.330 2.240 2.400 916,000 2,108,760 2.3021 2.025 1.999 2.025 1.947 2.086 1,053,969 2.0008 2.19%
2015-10-08 0 2.280 2.250 2.290 2.250 2.290 262,000 594,180 2.2679 1.982 1.955 1.990 1.955 1.990 301,463 1.9710 -0.44%
2015-10-07 0 2.290 2.280 2.310 2.220 2.310 540,000 1,219,900 2.2591 1.990 1.982 2.008 1.929 2.008 621,335 1.9634 2.23%
2015-10-06 0 2.240 2.240 2.250 2.220 2.340 430,000 966,660 2.2480 1.947 1.947 1.955 1.929 2.034 494,767 1.9538 -0.44%
2015-10-05 0 2.250 2.250 2.290 2.160 2.340 478,000 1,087,620 2.2754 1.955 1.955 1.990 1.877 2.034 549,997 1.9775 4.65%
2015-10-02 0 2.150 2.150 2.200 2.130 2.290 1,758,000 3,843,600 2.1863 1.869 1.869 1.912 1.851 1.990 2,022,792 1.9001 -4.02%
2015-09-30 0 2.240 2.240 2.290 2.080 2.440 2,442,000 5,347,840 2.1899 1.947 1.947 1.990 1.808 2.121 2,809,817 1.9033 -6.67%
2015-09-29 0 2.400 2.360 2.400 2.100 2.440 1,346,000 3,130,520 2.3258 2.086 2.051 2.086 1.825 2.121 1,548,736 2.0213 0.42%
2015-09-25 0 2.390 2.350 2.400 2.300 2.810 6,618,000 16,574,820 2.5045 2.077 2.042 2.086 1.999 2.442 7,614,811 2.1767 -16.14%
2015-09-24 0 2.850 2.850 2.870 2.750 3.350 3,530,000 10,003,680 2.8339 2.477 2.477 2.494 2.390 2.911 4,061,693 2.4629 3.26%
2015-09-23 0 2.760 2.720 2.760 2.620 2.760 1,162,000 3,138,360 2.7008 2.399 2.364 2.399 2.277 2.399 1,337,022 2.3473 0.00%
2015-09-22 0 2.760 2.780 2.800 2.580 2.780 3,066,000 8,273,480 2.6985 2.399 2.416 2.433 2.242 2.416 3,527,804 2.3452 7.81%
2015-09-21 0 2.560 2.530 2.570 2.380 2.600 1,710,000 4,233,920 2.4760 2.225 2.199 2.234 2.068 2.260 1,967,562 2.1519 0.00%
2015-09-18 0 2.560 2.570 2.580 2.330 2.650 8,018,000 20,091,140 2.5058 2.225 2.234 2.242 2.025 2.303 9,225,680 2.1777 12.28%
2015-09-17 0 2.280 2.280 2.300 2.130 2.350 1,876,000 4,188,900 2.2329 1.982 1.982 1.999 1.851 2.042 2,158,565 1.9406 3.17%
2015-09-16 0 2.210 2.190 2.250 2.130 2.470 6,436,000 14,491,680 2.2517 1.921 1.903 1.955 1.851 2.147 7,405,398 1.9569 -4.74%
2015-09-15 0 2.320 2.320 2.400 2.070 2.350 9,564,000 21,194,960 2.2161 2.016 2.016 2.086 1.799 2.042 11,004,540 1.9260 13.17%
2015-09-14 0 2.050 2.050 2.070 1.940 2.150 5,842,000 12,019,980 2.0575 1.782 1.782 1.799 1.686 1.869 6,721,929 1.7882 7.33%
2015-09-11 0 1.910 1.900 1.910 1.700 1.950 5,416,000 9,991,660 1.8448 1.660 1.651 1.660 1.477 1.695 6,231,764 1.6033 12.35%
2015-09-10 0 1.700 1.660 1.720 1.600 1.710 1,080,000 1,787,860 1.6554 1.477 1.443 1.495 1.391 1.486 1,242,671 1.4387 0.00%
2015-09-09 0 1.700 1.680 1.700 1.600 1.780 3,800,000 6,379,940 1.6789 1.477 1.460 1.477 1.391 1.547 4,372,360 1.4592 7.59%
2015-09-08 0 1.580 1.570 1.600 1.430 1.670 6,026,000 9,537,360 1.5827 1.373 1.364 1.391 1.243 1.451 6,933,643 1.3755 10.49%
2015-09-07 0 1.430 1.430 1.470 1.430 1.520 912,000 1,336,580 1.4655 1.243 1.243 1.278 1.243 1.321 1,049,366 1.2737 -0.69%
2015-09-04 0 1.440 1.410 1.450 1.410 1.600 1,522,000 2,233,660 1.4676 1.251 1.225 1.260 1.225 1.391 1,751,245 1.2755 2.13%
2015-09-02 0 1.410 1.410 1.490 1.400 1.500 1,220,000 1,731,180 1.4190 1.225 1.225 1.295 1.217 1.304 1,403,758 1.2332 0.71%
2015-09-01 0 1.400 1.390 1.400 1.400 1.500 788,000 1,136,600 1.4424 1.217 1.208 1.217 1.217 1.304 906,689 1.2536 -4.76%
2015-08-31 0 1.470 1.460 1.470 1.400 1.490 608,000 874,980 1.4391 1.278 1.269 1.278 1.217 1.295 699,578 1.2507 6.52%
2015-08-28 0 1.380 1.370 1.400 1.380 1.490 274,000 384,640 1.4038 1.199 1.191 1.217 1.199 1.295 315,270 1.2200 -2.82%
2015-08-27 0 1.420 1.380 1.420 1.390 1.520 4,022,000 5,763,560 1.4330 1.234 1.199 1.234 1.208 1.321 4,627,798 1.2454 11.81%
2015-08-26 0 1.270 1.200 1.280 1.180 1.280 290,000 360,900 1.2445 1.104 1.043 1.112 1.026 1.112 333,680 1.0816 3.25%
2015-08-25 0 1.230 1.150 1.230 1.170 1.250 368,000 447,280 1.2154 1.069 0.999 1.069 1.017 1.086 423,429 1.0563 2.50%
2015-08-24 0 1.200 1.100 1.220 1.100 1.250 408,000 465,160 1.1401 1.043 0.956 1.060 0.956 1.086 469,453 0.9909 -7.69%
2015-08-21 0 1.300 1.250 1.300 1.250 1.340 612,000 780,580 1.2755 1.130 1.086 1.130 1.086 1.165 704,180 1.1085 -0.76%
2015-08-20 0 1.310 1.310 1.360 1.310 1.380 18,000 23,720 1.3178 1.139 1.139 1.182 1.139 1.199 20,711 1.1453 -5.07%
2015-08-19 0 1.380 1.330 1.380 1.300 1.400 184,000 247,240 1.3437 1.199 1.156 1.199 1.130 1.217 211,714 1.1678 -0.72%
2015-08-18 0 1.390 1.390 1.400 1.380 1.480 980,000 1,394,740 1.4232 1.208 1.208 1.217 1.199 1.286 1,127,609 1.2369 -4.14%
2015-08-17 0 1.450 1.440 1.500 1.450 1.510 16,000 23,560 1.4725 1.260 1.251 1.304 1.260 1.312 18,410 1.2797 0.00%
2015-08-14 0 1.450 1.440 1.530 1.450 1.540 452,000 677,800 1.4996 1.260 1.251 1.330 1.260 1.338 520,081 1.3033 0.00%
2015-08-13 0 1.450 1.450 1.490 1.430 1.490 1,542,000 2,235,960 1.4500 1.260 1.260 1.295 1.243 1.295 1,774,258 1.2602 0.00%
2015-08-12 0 1.450 1.440 1.520 1.420 1.490 1,880,000 2,726,960 1.4505 1.260 1.251 1.321 1.234 1.295 2,163,168 1.2606 -2.03%
2015-08-11 0 1.480 1.420 1.530 1.420 1.510 1,148,000 1,680,080 1.4635 1.286 1.234 1.330 1.234 1.312 1,320,913 1.2719 0.00%
2015-08-10 0 1.480 1.480 1.500 1.450 1.580 1,050,000 1,596,680 1.5206 1.286 1.286 1.304 1.260 1.373 1,208,152 1.3216 -3.27%
2015-08-07 0 1.530 1.530 1.540 1.440 1.560 1,474,000 2,224,580 1.5092 1.330 1.330 1.338 1.251 1.356 1,696,016 1.3117 -1.92%
2015-08-06 0 1.560 1.560 1.580 1.500 1.570 878,000 1,344,740 1.5316 1.356 1.356 1.373 1.304 1.364 1,010,245 1.3311 1.30%
2015-08-05 0 1.540 1.530 1.560 1.530 1.570 2,796,000 4,343,180 1.5534 1.338 1.330 1.356 1.330 1.364 3,217,137 1.3500 -0.65%
2015-08-04 0 1.550 1.530 1.550 1.500 1.600 1,590,000 2,470,420 1.5537 1.347 1.330 1.347 1.304 1.391 1,829,488 1.3503 -2.52%
2015-08-03 0 1.590 1.570 1.600 1.540 1.600 1,084,000 1,688,240 1.5574 1.382 1.364 1.391 1.338 1.391 1,247,273 1.3535 2.58%
2015-07-31 0 1.550 1.500 1.550 1.480 1.640 2,730,000 4,223,960 1.5472 1.347 1.304 1.347 1.286 1.425 3,141,196 1.3447 4.03%
2015-07-30 0 1.490 1.490 1.550 1.490 1.510 254,000 381,520 1.5020 1.295 1.295 1.347 1.295 1.312 292,258 1.3054 -0.67%
2015-07-29 0 1.500 1.500 1.550 1.500 1.570 604,000 923,500 1.5290 1.304 1.304 1.347 1.304 1.364 694,975 1.3288 -0.66%
2015-07-28 0 1.510 1.500 1.510 1.510 1.530 920,000 1,396,520 1.5180 1.312 1.304 1.312 1.312 1.330 1,058,571 1.3192 0.00%
2015-07-27 0 1.510 1.500 1.550 1.510 1.660 2,354,000 3,654,060 1.5523 1.312 1.304 1.347 1.312 1.443 2,708,562 1.3491 -5.03%
2015-07-24 0 1.590 1.550 1.690 1.590 1.820 2,010,000 3,384,660 1.6839 1.382 1.347 1.469 1.382 1.582 2,312,748 1.4635 -6.47%
2015-07-23 0 1.700 1.690 1.760 1.650 1.880 3,038,000 5,298,500 1.7441 1.477 1.469 1.530 1.434 1.634 3,495,587 1.5158 3.03%
2015-07-22 0 1.650 1.610 1.660 1.610 1.820 1,020,000 1,755,440 1.7210 1.434 1.399 1.443 1.399 1.582 1,173,634 1.4957 -8.33%
2015-07-21 0 1.800 1.770 1.810 1.650 1.800 424,000 753,820 1.7779 1.564 1.538 1.573 1.434 1.564 487,863 1.5451 1.12%
2015-07-20 0 1.780 1.730 1.780 1.700 1.790 330,000 578,460 1.7529 1.547 1.504 1.547 1.477 1.556 379,705 1.5234 5.95%
2015-07-17 0 1.680 1.680 1.690 1.520 1.770 2,252,000 3,794,960 1.6852 1.460 1.460 1.469 1.321 1.538 2,591,199 1.4646 15.86%
2015-07-16 0 1.450 1.440 1.500 1.400 1.500 396,000 583,800 1.4742 1.260 1.251 1.304 1.217 1.304 455,646 1.2813 3.57%
2015-07-15 0 1.400 1.320 1.400 1.300 1.440 730,000 995,980 1.3644 1.217 1.147 1.217 1.130 1.251 839,953 1.1858 -1.41%
2015-07-14 0 1.420 1.350 1.480 1.420 1.450 756,000 1,075,700 1.4229 1.234 1.173 1.286 1.234 1.260 869,870 1.2366 0.00%
2015-07-13 0 1.420 1.410 1.450 1.330 1.450 492,500 691,350 1.4038 1.234 1.225 1.260 1.156 1.260 566,681 1.2200 6.77%
2015-07-10 0 1.330 1.310 1.340 1.250 1.420 1,378,000 1,802,800 1.3083 1.156 1.139 1.165 1.086 1.234 1,585,556 1.1370 10.83%
2015-07-09 0 1.200 1.160 1.240 1.050 1.200 1,276,000 1,450,080 1.1364 1.043 1.008 1.078 0.913 1.043 1,468,193 0.9877 33.33%
2015-07-08 0 0.900 0.900 0.970 0.840 1.050 1,408,000 1,261,080 0.8957 0.782 0.782 0.843 0.730 0.913 1,620,075 0.7784 -21.74%
2015-07-07 0 1.150 1.150 1.190 1.100 1.220 1,556,000 1,803,060 1.1588 0.999 0.999 1.034 0.956 1.060 1,790,366 1.0071 -12.21%
2015-07-06 0 1.310 1.280 1.320 1.050 1.680 1,864,000 2,352,540 1.2621 1.139 1.112 1.147 0.913 1.460 2,144,758 1.0969 -22.02%
2015-07-03 0 1.680 1.680 1.760 1.670 1.860 2,114,000 3,722,940 1.7611 1.460 1.460 1.530 1.451 1.617 2,432,413 1.5306 -12.04%
2015-07-02 0 1.910 1.870 1.910 1.910 2.100 1,886,000 3,771,040 1.9995 1.660 1.625 1.660 1.660 1.825 2,170,071 1.7377 -6.37%
2015-06-30 0 2.040 2.020 2.050 1.760 2.130 812,000 1,603,200 1.9744 1.773 1.756 1.782 1.530 1.851 934,304 1.7159 4.62%
2015-06-29 0 1.950 1.950 1.980 1.890 2.050 1,638,000 3,196,520 1.9515 1.695 1.695 1.721 1.643 1.782 1,884,717 1.6960 3.17%
2015-06-26 0 1.890 1.890 1.900 1.880 1.950 1,270,000 2,452,960 1.9315 1.643 1.643 1.651 1.634 1.695 1,461,289 1.6786 -3.57%
2015-06-25 0 1.960 1.960 2.020 1.960 2.110 1,030,000 2,095,580 2.0345 1.703 1.703 1.756 1.703 1.834 1,185,140 1.7682 -7.55%
2015-06-24 0 2.120 2.120 2.130 2.100 2.170 542,000 1,152,600 2.1266 1.842 1.842 1.851 1.825 1.886 623,637 1.8482 -0.47%
2015-06-23 0 2.130 2.130 2.180 2.130 2.200 380,000 827,860 2.1786 1.851 1.851 1.895 1.851 1.912 437,236 1.8934 -3.18%
2015-06-22 0 2.200 2.150 2.200 2.000 2.200 1,864,000 3,989,780 2.1404 1.912 1.869 1.912 1.738 1.912 2,144,758 1.8602 0.00%
2015-06-19 0 2.200 2.200 2.210 2.100 2.230 2,846,000 6,219,000 2.1852 1.912 1.912 1.921 1.825 1.938 3,274,668 1.8991 1.85%
2015-06-18 0 2.160 2.160 2.200 2.100 2.270 2,596,000 5,657,000 2.1791 1.877 1.877 1.912 1.825 1.973 2,987,012 1.8939 -3.14%
2015-06-17 0 2.230 2.230 2.260 2.190 2.340 3,934,000 8,958,440 2.2772 1.938 1.938 1.964 1.903 2.034 4,526,543 1.9791 2.76%
2015-06-16 0 2.170 2.160 2.170 2.130 2.310 6,338,000 14,073,880 2.2206 1.886 1.877 1.886 1.851 2.008 7,292,637 1.9299 0.93%
2015-06-15 0 2.150 2.150 2.160 2.050 2.300 5,832,000 12,570,880 2.1555 1.869 1.869 1.877 1.782 1.999 6,710,422 1.8733 4.37%
2015-06-12 0 2.060 2.060 2.090 1.940 2.210 9,854,000 20,542,820 2.0847 1.790 1.790 1.816 1.686 1.921 11,338,220 1.8118 7.85%
2015-06-11 0 1.910 1.910 1.940 1.790 2.100 3,936,000 7,730,600 1.9641 1.660 1.660 1.686 1.556 1.825 4,528,845 1.7070 4.95%
2015-06-10 0 1.820 1.820 1.860 1.740 2.100 4,586,000 8,752,980 1.9086 1.582 1.582 1.617 1.512 1.825 5,276,748 1.6588 -11.65%
2015-06-09 0 2.060 2.060 2.080 1.620 2.150 14,923,900 29,081,031 1.9486 1.790 1.790 1.808 1.408 1.869 17,171,755 1.6935 5.64%
2015-06-08 0 1.950 1.960 1.970 1.300 1.960 27,262,000 46,792,560 1.7164 1.695 1.703 1.712 1.130 1.703 31,368,233 1.4917 51.16%
2015-06-05 0 1.290 1.280 1.300 1.200 1.300 2,024,000 2,513,640 1.2419 1.121 1.112 1.130 1.043 1.130 2,328,857 1.0793 4.03%
2015-06-04 0 1.240 1.220 1.240 1.190 1.250 1,400,000 1,725,320 1.2324 1.078 1.060 1.078 1.034 1.086 1,610,870 1.0710 1.64%
2015-06-03 0 1.220 1.220 1.230 1.180 1.220 612,000 733,920 1.1992 1.060 1.060 1.069 1.026 1.060 704,180 1.0422 -0.81%
2015-06-02 0 1.230 1.180 1.240 1.170 1.260 1,818,000 2,190,640 1.2050 1.069 1.026 1.078 1.017 1.095 2,091,829 1.0472 2.50%
2015-06-01 0 1.200 1.200 1.240 1.190 1.240 692,000 841,820 1.2165 1.043 1.043 1.078 1.034 1.078 796,230 1.0573 -3.23%
2015-05-29 0 1.240 1.220 1.240 1.150 1.260 716,000 868,040 1.2123 1.078 1.060 1.078 0.999 1.095 823,845 1.0536 5.98%
2015-05-28 0 1.170 1.140 1.170 1.160 1.230 746,000 889,180 1.1919 1.017 0.991 1.017 1.008 1.069 858,363 1.0359 -4.88%
2015-05-27 0 1.230 1.220 1.240 1.190 1.260 2,520,000 3,110,860 1.2345 1.069 1.060 1.078 1.034 1.095 2,899,565 1.0729 -1.60%
2015-05-26 0 1.250 1.230 1.250 1.230 1.330 2,704,000 3,418,700 1.2643 1.086 1.069 1.086 1.069 1.156 3,111,280 1.0988 1.63%
2015-05-22 0 1.230 1.230 1.240 1.210 1.240 650,000 798,980 1.2292 1.069 1.069 1.078 1.052 1.078 747,904 1.0683 -0.81%
2015-05-21 0 1.240 1.220 1.250 1.190 1.240 374,000 456,260 1.2199 1.078 1.060 1.086 1.034 1.078 430,332 1.0603 4.20%
2015-05-20 0 1.190 1.190 1.210 1.180 1.250 1,000,000 1,217,800 1.2178 1.034 1.034 1.052 1.026 1.086 1,150,621 1.0584 -1.65%
2015-05-19 0 1.210 1.210 1.230 1.200 1.270 1,180,000 1,456,960 1.2347 1.052 1.052 1.069 1.043 1.104 1,357,733 1.0731 0.00%
2015-05-18 0 1.210 1.200 1.220 1.190 1.230 722,000 874,140 1.2107 1.052 1.043 1.060 1.034 1.069 830,748 1.0522 -0.82%
2015-05-15 0 1.220 1.210 1.220 1.200 1.280 1,330,000 1,636,400 1.2304 1.060 1.052 1.060 1.043 1.112 1,530,326 1.0693 0.83%
2015-05-14 0 1.210 1.210 1.250 1.160 1.280 868,000 1,066,260 1.2284 1.052 1.052 1.086 1.008 1.112 998,739 1.0676 7.08%
2015-05-13 0 1.130 1.110 1.190 1.100 1.180 722,000 824,840 1.1424 0.982 0.965 1.034 0.956 1.026 830,748 0.9929 -8.13%
2015-05-12 0 1.230 1.160 1.240 1.160 1.230 786,000 928,620 1.1815 1.069 1.008 1.078 1.008 1.069 904,388 1.0268 0.82%
2015-05-11 0 1.220 1.200 1.230 1.180 1.300 2,688,000 3,280,620 1.2205 1.060 1.043 1.069 1.026 1.130 3,092,870 1.0607 0.83%
2015-05-08 0 1.210 1.210 1.240 1.020 1.460 7,744,000 9,934,480 1.2829 1.052 1.052 1.078 0.886 1.269 8,910,410 1.1149 18.63%
2015-05-07 0 1.020 0.990 1.020 0.990 1.170 1,994,000 2,077,260 1.0418 0.886 0.860 0.886 0.860 1.017 2,294,339 0.9054 4.08%
2015-05-06 0 0.980 0.970 0.980 0.950 1.040 1,610,000 1,592,540 0.9892 0.852 0.843 0.852 0.826 0.904 1,852,500 0.8597 -3.92%
2015-05-05 0 1.020 1.010 1.040 0.930 1.150 2,762,000 2,668,460 0.9661 0.886 0.878 0.904 0.808 0.999 3,178,016 0.8397 -11.30%
2015-05-04 0 1.150 1.130 1.150 1.100 1.160 686,000 784,220 1.1432 0.999 0.982 0.999 0.956 1.008 789,326 0.9935 0.00%
2015-04-30 0 1.150 1.150 1.200 1.060 1.220 2,040,000 2,327,800 1.1411 0.999 0.999 1.043 0.921 1.060 2,347,267 0.9917 -9.45%
2015-04-29 0 1.270 1.270 1.290 1.260 1.380 1,186,000 1,535,200 1.2944 1.104 1.104 1.121 1.095 1.199 1,364,637 1.1250 -8.63%
2015-04-28 0 1.390 1.360 1.390 1.110 1.400 2,910,000 3,750,100 1.2887 1.208 1.182 1.208 0.965 1.217 3,348,307 1.1200 6.11%
2015-04-27 0 1.310 1.310 1.340 0.950 1.500 18,980,900 26,144,017 1.3774 1.139 1.139 1.165 0.826 1.304 21,839,824 1.1971 45.56%
2015-04-24 0 0.900 0.860 0.900 0.770 0.950 1,542,000 1,367,960 0.8871 0.782 0.747 0.782 0.669 0.826 1,774,258 0.7710 16.88%
2015-04-23 0 0.770 0.770 0.810 0.760 0.760 98,000 74,480 0.7600 0.669 0.669 0.704 0.661 0.661 112,761 0.6605 1.32%
2015-04-22 0 0.760 0.760 0.800 0.750 0.770 392,000 297,740 0.7595 0.661 0.661 0.695 0.652 0.669 451,043 0.6601 -1.30%
2015-04-21 0 0.770 0.770 0.800 0.720 0.760 104,000 75,620 0.7271 0.669 0.669 0.695 0.626 0.661 119,665 0.6319 -4.94%
2015-04-20 0 0.810 0.790 0.810 0.770 0.810 366,000 293,680 0.8024 0.704 0.687 0.704 0.669 0.704 421,127 0.6974 5.19%
2015-04-17 0 0.770 0.770 0.830 0.760 0.900 860,000 691,980 0.8046 0.669 0.669 0.721 0.661 0.782 989,534 0.6993 -1.28%
2015-04-16 0 0.780 0.750 0.780 0.740 0.780 522,000 393,900 0.7546 0.678 0.652 0.678 0.643 0.678 600,624 0.6558 5.41%
2015-04-15 0 0.740 0.720 0.740 0.740 0.780 296,000 225,520 0.7619 0.643 0.626 0.643 0.643 0.678 340,584 0.6622 -1.33%
2015-04-14 0 0.750 0.730 0.760 0.750 0.760 244,000 185,040 0.7584 0.652 0.634 0.661 0.652 0.661 280,752 0.6591 -1.32%
2015-04-13 0 0.760 0.760 0.770 0.720 0.800 676,000 521,180 0.7710 0.661 0.661 0.669 0.626 0.695 777,820 0.6701 7.04%
2015-04-10 0 0.710 0.690 0.720 0.670 0.710 248,000 172,140 0.6941 0.617 0.600 0.626 0.582 0.617 285,354 0.6033 5.97%
2015-04-09 0 0.670 0.670 0.700 0.670 0.720 308,000 211,860 0.6879 0.582 0.582 0.608 0.582 0.626 354,391 0.5978 -2.90%
2015-04-08 0 0.690 0.690 0.700 0.680 0.700 164,000 113,760 0.6937 0.600 0.600 0.608 0.591 0.608 188,702 0.6029 -1.43%
2015-04-02 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.608 0.608 0.626 0.608 0.608 23,012 0.6084 -1.41%
2015-04-01 0 0.710 0.680 0.710 0.710 0.720 144,000 102,680 0.7131 0.617 0.591 0.617 0.617 0.626 165,689 0.6197 -1.39%
2015-03-31 0 0.720 0.670 0.720 - - 0 0 - 0.626 0.582 0.626 - - 0 - 0.00%
2015-03-30 0 0.720 0.660 0.720 0.700 0.720 16,000 11,480 0.7175 0.626 0.574 0.626 0.608 0.626 18,410 0.6236 0.00%
2015-03-27 0 0.720 0.660 0.720 - - 0 0 - 0.626 0.574 0.626 - - 0 - 0.00%
2015-03-26 0 0.720 0.660 0.720 - - 0 0 - 0.626 0.574 0.626 - - 0 - 0.00%
2015-03-25 0 0.720 0.670 0.720 0.720 0.720 240,000 172,800 0.7200 0.626 0.582 0.626 0.626 0.626 276,149 0.6257 1.41%
2015-03-24 0 0.710 0.670 0.710 0.660 0.750 208,000 148,760 0.7152 0.617 0.582 0.617 0.574 0.652 239,329 0.6216 5.97%
2015-03-23 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.582 0.574 0.582 0.582 0.582 23,012 0.5823 -4.29%
2015-03-20 0 0.700 0.670 0.700 0.660 0.700 6,000 4,040 0.6733 0.608 0.582 0.608 0.574 0.608 6,904 0.5852 1.45%
2015-03-19 0 0.690 0.670 0.700 0.680 0.690 68,000 46,340 0.6815 0.600 0.582 0.608 0.591 0.600 78,242 0.5923 -1.43%
2015-03-18 0 0.700 0.670 0.700 - - 0 0 - 0.608 0.582 0.608 - - 0 - 0.00%
2015-03-17 0 0.700 0.680 0.700 0.690 0.700 108,000 75,540 0.6994 0.608 0.591 0.608 0.600 0.608 124,267 0.6079 0.00%
2015-03-16 0 0.700 0.670 0.720 - - 0 0 - 0.608 0.582 0.626 - - 0 - 0.00%
2015-03-13 0 0.700 0.670 0.700 0.660 0.700 102,000 67,520 0.6620 0.608 0.582 0.608 0.574 0.608 117,363 0.5753 -1.41%
2015-03-12 0 0.710 0.680 0.730 0.710 0.720 74,000 52,980 0.7159 0.617 0.591 0.634 0.617 0.626 85,146 0.6222 0.00%
2015-03-11 0 0.710 0.690 0.710 - - 0 0 - 0.617 0.600 0.617 - - 0 - 0.00%
2015-03-10 0 0.710 0.670 0.710 0.690 0.730 56,000 40,240 0.7186 0.617 0.582 0.617 0.600 0.634 64,435 0.6245 5.97%
2015-03-09 0 0.670 0.670 0.710 0.660 0.670 106,000 70,020 0.6606 0.582 0.582 0.617 0.574 0.582 121,966 0.5741 -5.63%
2015-03-06 0 0.710 0.700 0.730 0.690 0.710 118,000 83,320 0.7061 0.617 0.608 0.634 0.600 0.617 135,773 0.6137 2.90%
2015-03-05 0 0.690 0.680 0.690 0.680 0.690 16,000 10,920 0.6825 0.600 0.591 0.600 0.591 0.600 18,410 0.5932 -1.43%
2015-03-04 0 0.700 0.700 0.710 0.680 0.680 10,000 6,800 0.6800 0.608 0.608 0.617 0.591 0.591 11,506 0.5910 2.94%
2015-03-03 0 0.680 0.680 0.710 0.680 0.680 20,000 13,600 0.6800 0.591 0.591 0.617 0.591 0.591 23,012 0.5910 -1.45%
2015-03-02 0 0.690 0.690 0.700 0.690 0.700 122,000 85,380 0.6998 0.600 0.600 0.608 0.600 0.608 140,376 0.6082 -5.48%
2015-02-27 0 0.730 0.720 0.740 0.680 0.770 206,000 150,720 0.7317 0.634 0.626 0.643 0.591 0.669 237,028 0.6359 8.96%
2015-02-26 0 0.670 0.670 0.690 0.670 0.720 96,000 66,160 0.6892 0.582 0.582 0.600 0.582 0.626 110,460 0.5990 -2.90%
2015-02-25 0 0.690 0.670 0.700 0.650 0.710 778,000 524,260 0.6739 0.600 0.582 0.608 0.565 0.617 895,183 0.5856 -9.21%
2015-02-24 0 0.760 0.720 0.770 0.760 0.760 58,000 42,080 0.7255 0.661 0.626 0.669 0.661 0.661 66,736 0.6305 5.56%
2015-02-23 0 0.720 0.700 0.750 - - 0 0 - 0.626 0.608 0.652 - - 0 - 0.00%
2015-02-18 0 0.720 0.700 0.750 - - 0 0 - 0.626 0.608 0.652 - - 0 - 0.00%
2015-02-17 0 0.720 0.710 0.760 0.700 0.720 12,000 8,440 0.7033 0.626 0.617 0.661 0.608 0.626 13,807 0.6113 1.41%
2015-02-16 0 0.710 0.710 0.760 - - 0 0 - 0.617 0.617 0.661 - - 0 - 0.00%
2015-02-13 0 0.710 0.700 0.750 0.710 0.710 4,000 2,840 0.7100 0.617 0.608 0.652 0.617 0.617 4,602 0.6171 1.43%
2015-02-12 0 0.700 0.700 0.730 0.680 0.780 66,000 48,800 0.7394 0.608 0.608 0.634 0.591 0.678 75,941 0.6426 -2.78%
2015-02-11 0 0.720 0.700 0.730 0.690 0.720 14,000 9,960 0.7114 0.626 0.608 0.634 0.600 0.626 16,109 0.6183 -2.70%
2015-02-10 0 0.740 0.700 0.760 - - 0 0 - 0.643 0.608 0.661 - - 0 - 0.00%
2015-02-09 0 0.740 0.710 0.740 - - 0 0 - 0.643 0.617 0.643 - - 0 - -1.33%
2015-02-06 0 0.750 0.730 0.750 0.740 0.790 110,000 84,400 0.7673 0.652 0.634 0.652 0.643 0.687 126,568 0.6668 1.35%
2015-02-05 0 0.740 0.690 0.750 0.690 0.760 108,000 80,280 0.7433 0.643 0.600 0.652 0.600 0.661 124,267 0.6460 7.25%
2015-02-04 0 0.690 0.690 0.720 0.690 0.700 120,000 82,820 0.6902 0.600 0.600 0.626 0.600 0.608 138,075 0.5998 -1.43%
2015-02-03 0 0.700 0.690 0.700 0.700 0.700 50,000 35,000 0.7000 0.608 0.600 0.608 0.608 0.608 57,531 0.6084 2.94%
2015-02-02 0 0.680 0.680 0.700 0.680 0.700 76,000 52,140 0.6861 0.591 0.591 0.608 0.591 0.608 87,447 0.5962 -2.86%
2015-01-30 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.608 0.608 0.626 0.608 0.608 46,025 0.6084 0.00%
2015-01-29 0 0.700 0.700 0.730 0.700 0.710 10,000 7,080 0.7080 0.608 0.608 0.634 0.608 0.617 11,506 0.6153 -1.41%
2015-01-28 0 0.710 0.680 0.750 0.710 0.710 80,000 56,800 0.7100 0.617 0.591 0.652 0.617 0.617 92,050 0.6171 0.00%
2015-01-27 0 0.710 0.710 0.740 0.700 0.710 664,000 464,820 0.7000 0.617 0.617 0.643 0.608 0.617 764,012 0.6084 -2.74%
2015-01-26 0 0.730 0.720 0.760 0.730 0.730 2,000 1,460 0.7300 0.634 0.626 0.661 0.634 0.634 2,301 0.6344 0.00%
2015-01-23 0 0.730 0.730 0.750 0.730 0.730 18,000 13,140 0.7300 0.634 0.634 0.652 0.634 0.634 20,711 0.6344 0.00%
2015-01-22 0 0.730 0.730 0.740 0.730 0.730 80,000 58,400 0.7300 0.634 0.634 0.643 0.634 0.634 92,050 0.6344 0.00%
2015-01-21 0 0.730 0.720 0.780 - - 0 0 - 0.634 0.626 0.678 - - 0 - 0.00%
2015-01-20 0 0.730 0.730 0.760 0.710 0.730 550,000 385,640 0.7012 0.634 0.634 0.661 0.617 0.634 632,842 0.6094 0.00%
2015-01-19 0 0.730 0.730 0.760 0.720 0.730 20,000 14,480 0.7240 0.634 0.634 0.661 0.626 0.634 23,012 0.6292 -3.95%
2015-01-16 0 0.760 0.730 0.760 0.720 0.780 156,000 114,640 0.7349 0.661 0.634 0.661 0.626 0.678 179,497 0.6387 1.33%
2015-01-15 0 0.750 0.720 0.750 0.750 0.750 56,000 42,000 0.7500 0.652 0.626 0.652 0.652 0.652 64,435 0.6518 0.00%
2015-01-14 0 0.750 0.730 0.780 - - 0 0 - 0.652 0.634 0.678 - - 0 - 0.00%
2015-01-13 0 0.750 0.750 0.780 0.740 0.750 30,000 22,400 0.7467 0.652 0.652 0.678 0.643 0.652 34,519 0.6489 1.35%
2015-01-12 0 0.740 0.740 0.760 - - 0 0 - 0.643 0.643 0.661 - - 0 - 0.00%
2015-01-09 0 0.740 0.740 0.760 0.730 0.740 76,000 55,620 0.7318 0.643 0.643 0.661 0.634 0.643 87,447 0.6360 2.78%
2015-01-08 0 0.720 0.720 0.760 0.720 0.760 232,000 171,100 0.7375 0.626 0.626 0.661 0.626 0.661 266,944 0.6410 -7.69%
2015-01-07 0 0.780 0.760 0.780 0.740 0.780 162,000 121,120 0.7477 0.678 0.661 0.678 0.643 0.678 186,401 0.6498 5.41%
2015-01-06 0 0.740 0.740 0.760 0.740 0.750 222,000 165,780 0.7468 0.643 0.643 0.661 0.643 0.652 255,438 0.6490 -2.63%
2015-01-05 0 0.760 0.740 0.760 0.750 0.780 156,000 120,660 0.7735 0.661 0.643 0.661 0.652 0.678 179,497 0.6722 4.11%
2015-01-02 0 0.730 0.690 0.780 - - 0 0 - 0.634 0.600 0.678 - - 0 - 0.00%
2014-12-31 0 0.730 0.720 0.760 - - 0 0 - 0.634 0.626 0.661 - - 0 - 0.00%
2014-12-30 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.634 0.634 0.661 0.634 0.634 23,012 0.6344 0.00%
2014-12-29 0 0.730 0.720 0.730 0.710 0.730 20,000 14,380 0.7190 0.634 0.626 0.634 0.617 0.634 23,012 0.6249 1.39%
2014-12-24 0 0.720 0.720 0.760 - - 0 0 - 0.626 0.626 0.661 - - 0 - 5.88%
2014-12-23 0 0.680 0.680 0.750 0.680 0.690 100,000 68,380 0.6838 0.591 0.591 0.652 0.591 0.600 115,062 0.5943 -1.45%
2014-12-22 0 0.690 0.740 0.750 0.670 0.690 4,000 2,720 0.6800 0.600 0.643 0.652 0.582 0.600 4,602 0.5910 -9.21%
2014-12-19 0 0.760 0.700 0.760 - - 0 0 - 0.661 0.608 0.661 - - 0 - 0.00%
2014-12-18 0 0.760 0.710 0.760 0.760 0.760 120,000 91,200 0.7600 0.661 0.617 0.661 0.661 0.661 138,075 0.6605 0.00%
2014-12-17 0 0.760 0.670 0.800 - - 0 0 - 0.661 0.582 0.695 - - 0 - 0.00%
2014-12-16 0 0.760 0.690 0.760 - - 0 0 - 0.661 0.600 0.661 - - 0 - 0.00%
2014-12-15 0 0.760 0.710 0.800 0.760 0.760 2,000 1,520 0.7600 0.661 0.617 0.695 0.661 0.661 2,301 0.6605 2.70%
2014-12-12 0 0.740 0.740 0.750 0.740 0.740 2,000 1,480 0.7400 0.643 0.643 0.652 0.643 0.643 2,301 0.6431 0.00%
2014-12-11 0 0.740 0.710 0.750 0.740 0.740 32,000 23,680 0.7400 0.643 0.617 0.652 0.643 0.643 36,820 0.6431 1.37%
2014-12-10 0 0.730 0.730 0.750 0.710 0.730 46,000 32,740 0.7117 0.634 0.634 0.652 0.617 0.634 52,929 0.6186 0.00%
2014-12-09 0 0.730 0.710 0.730 0.710 0.750 238,000 172,560 0.7250 0.634 0.617 0.634 0.617 0.652 273,848 0.6301 -1.35%
2014-12-08 0 0.740 0.730 0.780 0.720 0.740 20,000 14,580 0.7290 0.643 0.634 0.678 0.626 0.643 23,012 0.6336 -6.33%
2014-12-05 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.687 0.687 0.695 0.687 0.687 23,012 0.6866 2.60%
2014-12-04 0 0.770 0.760 0.770 0.770 0.770 10,000 7,700 0.7700 0.669 0.661 0.669 0.669 0.669 11,506 0.6692 1.32%
2014-12-03 0 0.760 0.730 0.770 0.750 0.760 62,000 47,000 0.7581 0.661 0.634 0.669 0.652 0.661 71,339 0.6588 1.33%
2014-12-02 0 0.750 0.750 0.770 0.750 0.770 506,000 381,460 0.7539 0.652 0.652 0.669 0.652 0.669 582,214 0.6552 -2.60%
2014-12-01 0 0.770 0.770 0.830 0.770 0.770 2,000 1,540 0.7700 0.669 0.669 0.721 0.669 0.669 2,301 0.6692 -4.94%
2014-11-28 0 0.810 0.810 0.850 0.800 0.830 712,000 575,520 0.8083 0.704 0.704 0.739 0.695 0.721 819,242 0.7025 6.58%
2014-11-27 0 0.760 0.760 0.790 0.750 0.760 798,000 604,140 0.7571 0.661 0.661 0.687 0.652 0.661 918,196 0.6580 -1.30%
2014-11-26 0 0.770 0.750 0.790 0.750 0.770 148,000 112,180 0.7580 0.669 0.652 0.687 0.652 0.669 170,292 0.6588 2.67%
2014-11-25 0 0.750 0.750 0.760 0.750 0.790 178,000 134,300 0.7545 0.652 0.652 0.661 0.652 0.687 204,811 0.6557 1.35%
2014-11-24 0 0.740 0.740 0.800 0.720 0.740 42,000 30,280 0.7210 0.643 0.643 0.695 0.626 0.643 48,326 0.6266 0.00%
2014-11-21 0 0.740 0.740 0.760 0.720 0.740 146,000 106,560 0.7299 0.643 0.643 0.661 0.626 0.643 167,991 0.6343 0.00%
2014-11-20 0 0.740 0.720 0.740 0.740 0.760 154,000 114,980 0.7466 0.643 0.626 0.643 0.643 0.661 177,196 0.6489 -1.33%
2014-11-19 0 0.750 0.750 0.770 0.750 0.760 212,000 160,700 0.7580 0.652 0.652 0.669 0.652 0.661 243,932 0.6588 0.00%
2014-11-18 0 0.750 0.750 0.780 - - 0 0 - 0.652 0.652 0.678 - - 0 - 0.00%
2014-11-17 0 0.750 0.750 0.770 0.740 0.780 52,000 39,280 0.7554 0.652 0.652 0.669 0.643 0.678 59,832 0.6565 -2.60%
2014-11-14 0 0.770 0.740 0.770 0.770 0.770 22,000 16,940 0.7700 0.669 0.643 0.669 0.669 0.669 25,314 0.6692 0.00%
2014-11-13 0 0.770 0.740 0.770 0.770 0.790 110,000 86,100 0.7827 0.669 0.643 0.669 0.669 0.687 126,568 0.6803 0.00%
2014-11-12 0 0.770 0.740 0.790 0.770 0.780 66,000 50,980 0.7724 0.669 0.643 0.687 0.669 0.678 75,941 0.6713 2.67%
2014-11-11 0 0.750 0.750 0.790 0.750 0.760 92,000 69,480 0.7552 0.652 0.652 0.687 0.652 0.661 105,857 0.6564 -1.32%
2014-11-10 0 0.760 0.750 0.800 0.760 0.760 80,000 60,800 0.7600 0.661 0.652 0.695 0.661 0.661 92,050 0.6605 1.33%
2014-11-07 0 0.750 0.750 0.770 0.740 0.770 236,000 175,520 0.7437 0.652 0.652 0.669 0.643 0.669 271,547 0.6464 -1.32%
2014-11-06 0 0.760 0.760 0.780 0.760 0.780 124,000 94,640 0.7632 0.661 0.661 0.678 0.661 0.678 142,677 0.6633 0.00%
2014-11-05 0 0.760 0.740 0.760 - - 0 0 - 0.661 0.643 0.661 - - 0 - 0.00%
2014-11-04 0 0.760 0.760 0.790 0.750 0.760 102,000 76,720 0.7522 0.661 0.661 0.687 0.652 0.661 117,363 0.6537 0.00%
2014-11-03 0 0.760 0.760 0.800 0.750 0.830 736,000 582,660 0.7917 0.661 0.661 0.695 0.652 0.721 846,857 0.6880 1.33%
2014-10-31 0 0.750 0.750 0.800 0.750 0.840 554,000 450,780 0.8137 0.652 0.652 0.695 0.652 0.730 637,444 0.7072 -7.41%
2014-10-30 0 0.810 0.780 0.810 - - 0 0 - 0.704 0.678 0.704 - - 0 - -3.57%
2014-10-29 0 0.840 0.800 0.840 0.730 0.840 410,000 324,640 0.7918 0.730 0.695 0.730 0.634 0.730 471,755 0.6882 16.67%
2014-10-28 0 0.720 0.720 0.780 0.720 0.760 10,000 7,380 0.7380 0.626 0.626 0.678 0.626 0.661 11,506 0.6414 0.00%
2014-10-27 0 0.720 0.720 0.740 0.700 0.720 1,014,000 717,300 0.7074 0.626 0.626 0.643 0.608 0.626 1,166,730 0.6148 -4.00%
2014-10-24 0 0.750 0.750 0.810 0.750 0.860 32,000 25,700 0.8031 0.652 0.652 0.704 0.652 0.747 36,820 0.6980 2.74%
2014-10-23 0 0.730 0.730 0.790 0.730 0.830 12,000 8,960 0.7467 0.634 0.634 0.687 0.634 0.721 13,807 0.6489 -2.67%
2014-10-22 0 0.750 0.750 0.790 0.710 0.770 724,000 524,820 0.7249 0.652 0.652 0.687 0.617 0.669 833,050 0.6300 -2.60%
2014-10-21 0 0.770 0.770 0.800 0.770 0.770 56,000 43,120 0.7700 0.669 0.669 0.695 0.669 0.669 64,435 0.6692 -3.75%
2014-10-20 0 0.800 0.780 0.840 - - 0 0 - 0.695 0.678 0.730 - - 0 - 0.00%
2014-10-17 0 0.800 0.780 0.820 0.770 0.800 104,000 81,240 0.7812 0.695 0.678 0.713 0.669 0.695 119,665 0.6789 1.27%
2014-10-16 0 0.790 0.790 0.820 0.770 0.790 100,000 78,100 0.7810 0.687 0.687 0.713 0.669 0.687 115,062 0.6788 -1.25%
2014-10-15 0 0.800 0.790 0.810 0.800 0.810 218,000 175,580 0.8054 0.695 0.687 0.704 0.695 0.704 250,835 0.7000 -3.61%
2014-10-14 0 0.830 0.820 0.850 0.830 0.840 74,000 61,620 0.8327 0.721 0.713 0.739 0.721 0.730 85,146 0.7237 -2.35%
2014-10-13 0 0.850 0.850 0.880 0.810 0.850 90,000 75,740 0.8416 0.739 0.739 0.765 0.704 0.739 103,556 0.7314 -4.49%
2014-10-10 0 0.890 0.890 0.900 0.880 0.940 824,000 764,400 0.9277 0.773 0.773 0.782 0.765 0.817 948,112 0.8062 1.14%
2014-10-09 0 0.880 0.870 0.880 0.830 0.880 162,000 137,900 0.8512 0.765 0.756 0.765 0.721 0.765 186,401 0.7398 2.33%
2014-10-08 0 0.860 0.830 0.870 0.830 0.870 264,000 221,980 0.8408 0.747 0.721 0.756 0.721 0.756 303,764 0.7308 -1.15%
2014-10-07 0 0.870 0.840 0.880 0.840 0.870 144,000 123,580 0.8582 0.756 0.730 0.765 0.730 0.756 165,689 0.7459 4.82%
2014-10-06 0 0.830 0.830 0.860 0.830 0.870 316,000 263,260 0.8331 0.721 0.721 0.747 0.721 0.756 363,596 0.7240 0.00%
2014-10-03 0 0.830 0.790 0.830 0.780 0.830 6,000 4,860 0.8100 0.721 0.687 0.721 0.678 0.721 6,904 0.7040 -1.19%
2014-09-30 0 0.840 0.800 0.840 0.760 0.870 208,000 168,460 0.8099 0.730 0.695 0.730 0.661 0.756 239,329 0.7039 -1.18%
2014-09-29 0 0.850 0.810 0.850 0.780 0.850 154,000 125,980 0.8181 0.739 0.704 0.739 0.678 0.739 177,196 0.7110 -3.41%
2014-09-26 0 0.880 0.860 0.880 0.850 0.890 546,000 468,400 0.8579 0.765 0.747 0.765 0.739 0.773 628,239 0.7456 -2.22%
2014-09-25 0 0.900 0.870 0.900 0.870 0.910 218,000 194,600 0.8927 0.782 0.756 0.782 0.756 0.791 250,835 0.7758 -2.17%
2014-09-24 0 0.920 0.880 0.920 0.850 0.930 254,000 221,240 0.8710 0.800 0.765 0.800 0.739 0.808 292,258 0.7570 2.22%
2014-09-23 0 0.900 0.890 0.900 0.850 0.910 198,000 174,740 0.8825 0.782 0.773 0.782 0.739 0.791 227,823 0.7670 1.12%
2014-09-22 0 0.890 0.880 0.890 0.870 0.970 86,000 79,520 0.9247 0.773 0.765 0.773 0.756 0.843 98,953 0.8036 0.00%
2014-09-19 0 0.890 0.860 0.890 0.860 0.960 212,000 188,980 0.8914 0.773 0.747 0.773 0.747 0.834 243,932 0.7747 -2.20%
2014-09-18 0 0.910 0.900 0.920 0.910 0.970 298,000 275,280 0.9238 0.791 0.782 0.800 0.791 0.843 342,885 0.8028 -4.21%
2014-09-17 0 0.950 0.900 0.950 0.900 0.950 144,000 131,300 0.9118 0.826 0.782 0.826 0.782 0.826 165,689 0.7924 3.26%
2014-09-16 0 0.920 0.920 0.930 0.850 0.980 626,000 584,060 0.9330 0.800 0.800 0.808 0.739 0.852 720,289 0.8109 5.75%
2014-09-15 0 0.870 0.870 0.880 0.830 0.930 2,486,000 2,172,680 0.8740 0.756 0.756 0.765 0.721 0.808 2,860,444 0.7596 -6.45%
2014-09-12 0 0.930 0.920 0.930 0.860 1.050 6,276,000 6,141,180 0.9785 0.808 0.800 0.808 0.747 0.913 7,221,298 0.8504 17.72%
2014-09-11 0 0.790 0.770 0.790 0.750 0.790 900,000 687,660 0.7641 0.687 0.669 0.687 0.652 0.687 1,035,559 0.6640 1.28%
2014-09-10 0 0.780 0.770 0.780 0.780 0.860 358,000 283,080 0.7907 0.678 0.669 0.678 0.678 0.747 411,922 0.6872 -7.14%
2014-09-08 0 0.840 0.800 0.850 0.810 0.870 80,000 67,140 0.8393 0.730 0.695 0.739 0.704 0.756 92,050 0.7294 0.00%
2014-09-05 0 0.840 0.840 0.850 0.770 0.880 322,000 264,380 0.8211 0.730 0.730 0.739 0.669 0.765 370,500 0.7136 1.20%
2014-09-04 0 0.830 0.830 0.850 0.810 0.980 2,776,000 2,458,800 0.8857 0.721 0.721 0.739 0.704 0.852 3,194,124 0.7698 -15.31%
2014-09-03 0 0.980 0.970 1.010 0.850 1.450 9,458,000 10,109,080 1.0688 0.852 0.843 0.878 0.739 1.260 10,882,575 0.9289 50.77%
2014-09-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2013-03-28 0 0.650 0.570 0.730 - - 0 0 - 0.565 0.495 0.634 - - 0 - 0.00%
2013-03-27 0 0.650 0.650 0.730 - - 0 0 - 0.565 0.565 0.634 - - 0 - 0.00%
2013-03-26 0 0.650 0.650 0.730 0.650 0.650 22,000 14,300 0.6500 0.565 0.565 0.634 0.565 0.565 25,314 0.5649 0.00%
2013-03-25 0 0.650 0.600 0.650 - - 0 0 - 0.565 0.521 0.565 - - 0 - 0.00%
2013-03-22 0 0.650 0.600 0.730 - - 0 0 - 0.565 0.521 0.634 - - 0 - 0.00%
2013-03-21 0 0.650 0.590 0.650 - - 0 0 - 0.565 0.513 0.565 - - 0 - 0.00%
2013-03-20 0 0.650 0.590 0.730 - - 0 0 - 0.565 0.513 0.634 - - 0 - 0.00%
2013-03-19 0 0.650 0.610 0.730 - - 0 0 - 0.565 0.530 0.634 - - 0 - 0.00%
2013-03-18 0 0.650 0.610 0.730 - - 0 0 - 0.565 0.530 0.634 - - 0 - 0.00%
2013-03-15 0 0.650 0.650 0.700 0.650 0.650 16,000 10,400 0.6500 0.565 0.565 0.608 0.565 0.565 18,410 0.5649 0.00%
2013-03-14 0 0.650 0.620 0.730 - - 0 0 - 0.565 0.539 0.634 - - 0 - 0.00%
2013-03-13 0 0.650 0.650 0.730 0.650 0.650 2,000 1,300 0.6500 0.565 0.565 0.634 0.565 0.565 2,301 0.5649 -10.96%
2013-03-12 0 0.730 0.640 0.730 0.730 0.730 4,000 2,920 0.7300 0.634 0.556 0.634 0.634 0.634 4,602 0.6344 0.00%
2013-03-11 0 0.730 0.640 0.730 - - 0 0 - 0.634 0.556 0.634 - - 0 - 0.00%
2013-03-08 0 0.730 0.670 0.800 0.730 0.730 8,000 5,840 0.7300 0.634 0.582 0.695 0.634 0.634 9,205 0.6344 8.96%
2013-03-07 0 0.670 0.670 0.730 - - 0 0 - 0.582 0.582 0.634 - - 0 - 0.00%
2013-03-06 0 0.670 0.670 0.730 0.670 0.670 32,000 21,440 0.6700 0.582 0.582 0.634 0.582 0.582 36,820 0.5823 0.00%
2013-03-05 0 0.670 0.580 0.680 - - 0 0 - 0.582 0.504 0.591 - - 0 - 0.00%
2013-03-04 0 0.670 0.580 0.720 - - 0 0 - 0.582 0.504 0.626 - - 0 - 0.00%
2013-03-01 0 0.670 0.630 0.730 - - 0 0 - 0.582 0.548 0.634 - - 0 - 0.00%
2013-02-28 0 0.670 0.670 0.700 - - 0 0 - 0.582 0.582 0.608 - - 0 - 0.00%
2013-02-27 0 0.670 0.610 0.700 0.670 0.670 30,000 20,100 0.6700 0.582 0.530 0.608 0.582 0.582 34,519 0.5823 0.00%
2013-02-26 0 0.670 0.570 0.700 - - 0 0 - 0.582 0.495 0.608 - - 0 - 0.00%
2013-02-25 0 0.670 0.530 0.730 - - 0 0 - 0.582 0.461 0.634 - - 0 - 0.00%
2013-02-22 0 0.670 0.660 0.700 0.670 0.670 2,000 1,340 0.6700 0.582 0.574 0.608 0.582 0.582 2,301 0.5823 4.69%
2013-02-21 0 0.640 0.610 0.700 - - 0 0 - 0.556 0.530 0.608 - - 0 - 0.00%
2013-02-20 0 0.640 0.590 0.700 - - 0 0 - 0.556 0.513 0.608 - - 0 - 0.00%
2013-02-19 0 0.640 0.640 0.700 - - 0 0 - 0.556 0.556 0.608 - - 0 - 0.00%
2013-02-18 0 0.640 0.640 0.700 0.630 0.630 50,000 31,500 0.6300 0.556 0.556 0.608 0.548 0.548 57,531 0.5475 -5.88%
2013-02-15 0 0.680 0.670 0.700 0.640 0.680 20,000 13,380 0.6690 0.591 0.582 0.608 0.556 0.591 23,012 0.5814 -2.86%
2013-02-14 0 0.700 0.650 0.700 0.700 0.700 70,000 49,000 0.7000 0.608 0.565 0.608 0.608 0.608 80,543 0.6084 0.00%
2013-02-08 0 0.700 0.630 0.780 - - 0 0 - 0.608 0.548 0.678 - - 0 - 0.00%
2013-02-07 0 0.700 0.630 0.780 - - 0 0 - 0.608 0.548 0.678 - - 0 - 0.00%
2013-02-06 0 0.700 0.610 0.750 - - 0 0 - 0.608 0.530 0.652 - - 0 - 0.00%
2013-02-05 0 0.700 0.660 0.780 - - 0 0 - 0.608 0.574 0.678 - - 0 - 0.00%
2013-02-04 0 0.700 0.660 0.780 - - 0 0 - 0.608 0.574 0.678 - - 0 - 0.00%
2013-02-01 0 0.700 0.700 0.780 - - 0 0 - 0.608 0.608 0.678 - - 0 - 0.00%
2013-01-31 0 0.700 0.670 0.780 - - 0 0 - 0.608 0.582 0.678 - - 0 - 0.00%
2013-01-30 0 0.700 0.670 0.780 - - 0 0 - 0.608 0.582 0.678 - - 0 - 0.00%
2013-01-29 0 0.700 0.640 0.780 - - 0 0 - 0.608 0.556 0.678 - - 0 - 0.00%
2013-01-28 0 0.700 0.670 0.780 - - 0 0 - 0.608 0.582 0.678 - - 0 - 0.00%
2013-01-25 0 0.700 0.660 0.780 - - 0 0 - 0.608 0.574 0.678 - - 0 - 0.00%
2013-01-24 0 0.700 0.700 0.780 - - 0 0 - 0.608 0.608 0.678 - - 0 - 0.00%
2013-01-23 0 0.700 0.670 0.700 - - 0 0 - 0.608 0.582 0.608 - - 0 - 0.00%
2013-01-22 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.608 0.608 0.634 0.608 0.608 23,012 0.6084 -6.67%
2013-01-21 0 0.750 0.700 0.750 - - 0 0 - 0.652 0.608 0.652 - - 0 - 0.00%
2013-01-18 0 0.750 0.690 0.780 - - 20,000 12,400 0.6200 0.652 0.600 0.678 - - 23,012 0.5388 0.00%
2013-01-17 0 0.750 0.710 0.780 - - 0 0 - 0.652 0.617 0.678 - - 0 - 0.00%
2013-01-16 0 0.750 0.740 0.780 - - 0 0 - 0.652 0.643 0.678 - - 0 - 0.00%
2013-01-15 0 0.750 0.700 0.780 - - 0 0 - 0.652 0.608 0.678 - - 0 - 0.00%
2013-01-14 0 0.750 0.700 0.780 - - 0 0 - 0.652 0.608 0.678 - - 0 - 0.00%
2013-01-11 0 0.750 0.740 0.780 0.750 0.750 10,000 7,500 0.7500 0.652 0.643 0.678 0.652 0.652 11,506 0.6518 -6.25%
2013-01-10 0 0.800 0.720 0.800 - - 0 0 - 0.695 0.626 0.695 - - 0 - 0.00%
2013-01-09 0 0.800 0.730 0.850 - - 0 0 - 0.695 0.634 0.739 - - 0 - 0.00%
2013-01-08 0 0.800 0.710 0.840 - - 1,000 800 0.8000 0.695 0.617 0.730 - - 1,151 0.6953 0.00%
2013-01-07 0 0.800 0.720 0.860 0.790 0.800 38,000 30,380 0.7995 0.695 0.626 0.747 0.687 0.695 43,724 0.6948 5.26%
2013-01-04 0 0.760 0.730 0.790 - - 0 0 - 0.661 0.634 0.687 - - 0 - 0.00%
2013-01-03 0 0.760 0.720 0.820 - - 0 0 - 0.661 0.626 0.713 - - 0 - 0.00%
2013-01-02 0 0.760 0.710 0.820 - - 0 0 - 0.661 0.617 0.713 - - 0 - 0.00%
2012-12-31 0 0.760 0.700 0.880 - - 0 0 - 0.661 0.608 0.765 - - 0 - 0.00%
2012-12-28 0 0.760 0.710 0.850 - - 0 0 - 0.661 0.617 0.739 - - 0 - 0.00%
2012-12-27 0 0.760 0.710 0.870 - - 0 0 - 0.661 0.617 0.756 - - 0 - 0.00%
2012-12-24 0 0.760 0.710 0.870 - - 0 0 - 0.661 0.617 0.756 - - 0 - 0.00%
2012-12-21 0 0.760 0.720 0.850 - - 0 0 - 0.661 0.626 0.739 - - 0 - 0.00%
2012-12-20 0 0.760 0.720 0.850 - - 0 0 - 0.661 0.626 0.739 - - 0 - 0.00%
2012-12-19 0 0.760 0.720 0.770 - - 0 0 - 0.661 0.626 0.669 - - 0 - 0.00%
2012-12-18 0 0.760 0.700 0.820 - - 0 0 - 0.661 0.608 0.713 - - 0 - 0.00%
2012-12-17 0 0.760 0.760 0.820 0.750 0.760 118,000 88,820 0.7527 0.661 0.661 0.713 0.652 0.661 135,773 0.6542 4.11%
2012-12-14 0 0.730 0.730 0.760 - - 0 0 - 0.634 0.634 0.661 - - 0 - 0.00%
2012-12-13 0 0.730 0.700 0.750 0.720 0.730 14,000 10,200 0.7286 0.634 0.608 0.652 0.626 0.634 16,109 0.6332 4.29%
2012-12-12 0 0.700 0.700 0.760 - - 0 0 - 0.608 0.608 0.661 - - 0 - 1.45%
2012-12-11 0 0.690 0.660 0.780 - - 0 0 - 0.600 0.574 0.678 - - 0 - 0.00%
2012-12-10 0 0.690 0.690 0.780 - - 0 0 - 0.600 0.600 0.678 - - 0 - 0.00%
2012-12-07 0 0.690 0.690 0.780 0.690 0.690 4,000 2,760 0.6900 0.600 0.600 0.678 0.600 0.600 4,602 0.5997 -2.82%
2012-12-06 0 0.710 0.710 0.780 0.700 0.700 2,000 1,400 0.7000 0.617 0.617 0.678 0.608 0.608 2,301 0.6084 -5.33%
2012-12-05 0 0.750 0.700 0.790 0.750 0.750 2,000 1,500 0.7500 0.652 0.608 0.687 0.652 0.652 2,301 0.6518 0.00%
2012-12-04 0 0.750 0.700 0.790 - - 0 0 - 0.652 0.608 0.687 - - 0 - 0.00%
2012-12-03 0 0.750 0.750 0.790 0.750 0.750 2,000 1,500 0.7500 0.652 0.652 0.687 0.652 0.652 2,301 0.6518 0.00%
2012-11-30 0 0.750 0.750 0.790 0.750 0.750 62,000 46,500 0.7500 0.652 0.652 0.687 0.652 0.652 71,339 0.6518 0.00%
2012-11-29 0 0.750 0.710 0.800 - - 0 0 - 0.652 0.617 0.695 - - 0 - 0.00%
2012-11-28 0 0.750 0.750 0.810 0.750 0.750 150,000 112,500 0.7500 0.652 0.652 0.704 0.652 0.652 172,593 0.6518 0.00%
2012-11-27 0 0.750 0.700 0.800 - - 0 0 - 0.652 0.608 0.695 - - 0 - 0.00%
2012-11-26 0 0.750 0.750 0.790 0.750 0.790 36,000 27,720 0.7700 0.652 0.652 0.687 0.652 0.687 41,422 0.6692 2.74%
2012-11-23 0 0.730 0.700 0.790 - - 0 0 - 0.634 0.608 0.687 - - 0 - 0.00%
2012-11-22 0 0.730 0.730 0.780 - - 0 0 - 0.634 0.634 0.678 - - 0 - 0.00%
2012-11-21 0 0.730 0.730 0.770 0.730 0.730 2,000 1,460 0.7300 0.634 0.634 0.669 0.634 0.634 2,301 0.6344 0.00%
2012-11-20 0 0.730 0.730 0.780 - - 162,000 118,260 0.7300 0.634 0.634 0.678 - - 186,401 0.6344 0.00%
2012-11-19 0 0.730 0.720 0.780 0.730 0.730 40,000 29,200 0.7300 0.634 0.626 0.678 0.634 0.634 46,025 0.6344 0.00%
2012-11-16 0 0.730 0.730 0.830 0.730 0.730 32,000 25,160 0.7863 0.634 0.634 0.721 0.634 0.634 36,820 0.6833 1.39%
2012-11-15 0 0.720 0.680 0.750 - - 0 0 - 0.626 0.591 0.652 - - 0 - 0.00%
2012-11-14 0 0.720 0.720 0.740 0.700 0.750 226,000 160,800 0.7115 0.626 0.626 0.643 0.608 0.652 260,040 0.6184 0.00%
2012-11-13 0 0.720 0.720 0.760 0.690 0.740 794,000 567,980 0.7153 0.626 0.626 0.661 0.600 0.643 913,593 0.6217 -4.00%
2012-11-12 0 0.750 0.740 0.790 0.740 0.760 830,000 625,200 0.7533 0.652 0.643 0.687 0.643 0.661 955,016 0.6546 -5.06%
2012-11-09 0 0.790 0.740 0.820 0.710 0.790 60,000 47,660 0.7943 0.687 0.643 0.713 0.617 0.687 69,037 0.6904 1.28%
2012-11-08 0 0.780 0.730 0.820 - - 0 0 - 0.678 0.634 0.713 - - 0 - 0.00%
2012-11-07 0 0.780 0.720 0.800 - - 0 0 - 0.678 0.626 0.695 - - 0 - 0.00%
2012-11-06 0 0.780 0.750 0.800 0.780 0.780 50,000 39,000 0.7800 0.678 0.652 0.695 0.678 0.678 57,531 0.6779 2.63%
2012-11-05 0 0.760 0.700 0.800 - - 0 0 - 0.661 0.608 0.695 - - 0 - 0.00%
2012-11-02 0 0.760 0.760 0.800 0.750 0.750 550,000 417,500 0.7591 0.661 0.661 0.695 0.652 0.652 632,842 0.6597 1.33%
2012-11-01 0 0.750 0.750 0.800 0.750 0.750 260,000 159,000 0.6115 0.652 0.652 0.695 0.652 0.652 299,161 0.5315 0.00%
2012-10-31 0 0.750 0.750 0.850 - - 0 0 - 0.652 0.652 0.739 - - 0 - 0.00%
2012-10-30 0 0.750 0.750 0.810 0.750 0.750 2,000 1,500 0.7500 0.652 0.652 0.704 0.652 0.652 2,301 0.6518 0.00%
2012-10-29 0 0.750 0.720 0.800 - - 0 0 - 0.652 0.626 0.695 - - 0 - 0.00%
2012-10-26 0 0.750 0.750 0.880 0.750 0.750 60,000 45,000 0.7500 0.652 0.652 0.765 0.652 0.652 69,037 0.6518 -6.25%
2012-10-25 0 0.800 0.750 0.800 - - 0 0 - 0.695 0.652 0.695 - - 0 - -5.88%
2012-10-24 0 0.850 0.700 0.850 - - 0 0 - 0.739 0.608 0.739 - - 0 - 0.00%
2012-10-22 0 0.850 0.800 0.850 - - 0 0 - 0.739 0.695 0.739 - - 0 - 0.00%
2012-10-19 0 0.850 0.800 0.850 - - 230 195 0.8478 0.739 0.695 0.739 - - 265 0.7368 0.00%
2012-10-18 0 0.850 0.800 0.850 0.800 0.850 204,000 172,860 0.8474 0.739 0.695 0.739 0.695 0.739 234,727 0.7364 2.41%
2012-10-17 0 0.830 0.750 0.830 - - 300,000 225,000 0.7500 0.721 0.652 0.721 - - 345,186 0.6518 0.00%
2012-10-16 0 0.830 0.680 0.840 - - 0 0 - 0.721 0.591 0.730 - - 0 - 0.00%
2012-10-15 0 0.830 0.750 0.840 - - 0 0 - 0.721 0.652 0.730 - - 0 - 0.00%
2012-10-12 0 0.830 0.780 0.840 - - 0 0 - 0.721 0.678 0.730 - - 0 - 0.00%
2012-10-11 0 0.830 0.770 0.840 - - 2,000 1,540 0.7700 0.721 0.669 0.730 - - 2,301 0.6692 0.00%
2012-10-10 0 0.830 0.670 0.840 - - 0 0 - 0.721 0.582 0.730 - - 0 - 0.00%
2012-10-09 0 0.830 0.720 0.840 - - 0 0 - 0.721 0.626 0.730 - - 0 - 0.00%
2012-10-08 0 0.830 0.790 0.840 0.830 0.830 22,000 18,260 0.8300 0.721 0.687 0.730 0.721 0.721 25,314 0.7213 0.00%
2012-10-05 0 0.830 0.730 0.860 0.830 0.850 314,000 266,740 0.8495 0.721 0.634 0.747 0.721 0.739 361,295 0.7383 0.00%
2012-10-04 0 0.830 0.770 0.840 - - 0 0 - 0.721 0.669 0.730 - - 0 - 0.00%
2012-10-03 0 0.830 0.830 0.840 - - 0 0 - 0.721 0.721 0.730 - - 0 - 0.00%
2012-09-28 0 0.830 0.830 0.850 0.800 0.850 842,000 696,060 0.8267 0.721 0.721 0.739 0.695 0.739 968,823 0.7185 9.21%
2012-09-27 0 0.760 0.680 0.860 - - 0 0 - 0.661 0.591 0.747 - - 0 - 0.00%
2012-09-26 0 0.760 0.760 0.850 - - 0 0 - 0.661 0.661 0.739 - - 0 - 2.70%
2012-09-25 0 0.740 0.740 0.850 0.740 0.850 306,000 259,880 0.8493 0.643 0.643 0.739 0.643 0.739 352,090 0.7381 -5.13%
2012-09-24 0 0.780 0.780 0.840 0.780 0.780 2,000 1,560 0.7800 0.678 0.678 0.730 0.678 0.678 2,301 0.6779 -8.24%
2012-09-21 0 0.850 0.720 0.890 0.800 0.850 430,000 352,080 0.8188 0.739 0.626 0.773 0.695 0.739 494,767 0.7116 13.33%
2012-09-20 0 0.750 0.710 0.840 - - 0 0 - 0.652 0.617 0.730 - - 0 - 0.00%
2012-09-19 0 0.750 0.720 0.840 - - 0 0 - 0.652 0.626 0.730 - - 0 - 0.00%
2012-09-18 0 0.750 0.710 0.840 - - 0 0 - 0.652 0.617 0.730 - - 0 - 0.00%
2012-09-17 0 0.750 0.650 0.820 - - 0 0 - 0.652 0.565 0.713 - - 0 - 0.00%
2012-09-14 0 0.750 0.750 0.800 - - 0 0 - 0.652 0.652 0.695 - - 0 - 0.00%
2012-09-13 0 0.750 0.750 0.820 0.750 0.750 4,000 3,000 0.7500 0.652 0.652 0.713 0.652 0.652 4,602 0.6518 0.00%
2012-09-12 0 0.750 0.720 0.800 - - 0 0 - 0.652 0.626 0.695 - - 0 - 0.00%
2012-09-11 0 0.750 0.750 0.840 0.750 0.750 4,000 3,000 0.7500 0.652 0.652 0.730 0.652 0.652 4,602 0.6518 0.00%
2012-09-10 0 0.750 0.700 0.800 0.750 0.750 300,000 225,000 0.7500 0.652 0.608 0.695 0.652 0.652 345,186 0.6518 0.00%
2012-09-07 0 0.750 0.750 0.790 - - 0 0 - 0.652 0.652 0.687 - - 0 - 0.00%
2012-09-06 0 0.750 0.750 0.800 0.750 0.750 30,000 22,500 0.7500 0.652 0.652 0.695 0.652 0.652 34,519 0.6518 -1.32%
2012-09-05 0 0.760 0.750 0.800 - - 0 0 - 0.661 0.652 0.695 - - 0 - 0.00%
2012-09-04 0 0.760 0.750 0.800 0.760 0.760 24,000 18,240 0.7600 0.661 0.652 0.695 0.661 0.661 27,615 0.6605 1.33%
2012-09-03 0 0.750 0.750 0.800 0.750 0.750 200,000 150,000 0.7500 0.652 0.652 0.695 0.652 0.652 230,124 0.6518 0.00%
2012-08-31 0 0.750 0.660 0.800 - - 0 0 - 0.652 0.574 0.695 - - 0 - 0.00%
2012-08-30 0 0.750 0.750 0.800 - - 0 0 - 0.652 0.652 0.695 - - 0 - 0.00%
2012-08-29 0 0.750 0.680 0.800 - - 0 0 - 0.652 0.591 0.695 - - 0 - 0.00%
2012-08-28 0 0.750 0.750 0.800 0.750 0.750 4,000 3,000 0.7500 0.652 0.652 0.695 0.652 0.652 4,602 0.6518 0.00%
2012-08-27 0 0.750 0.680 0.830 0.750 0.750 300,000 225,000 0.7500 0.652 0.591 0.721 0.652 0.652 345,186 0.6518 0.00%
2012-08-24 0 0.750 0.750 0.790 - - 0 0 - 0.652 0.652 0.687 - - 0 - 0.00%
2012-08-23 0 0.750 0.750 0.800 0.750 0.750 66,000 49,500 0.7500 0.652 0.652 0.695 0.652 0.652 75,941 0.6518 -2.60%
2012-08-22 0 0.770 0.750 0.800 - - 0 0 - 0.669 0.652 0.695 - - 0 - 0.00%
2012-08-21 0 0.770 0.750 0.800 - - 0 0 - 0.669 0.652 0.695 - - 0 - 0.00%
2012-08-20 0 0.770 0.750 0.800 - - 0 0 - 0.669 0.652 0.695 - - 0 - 0.00%
2012-08-17 0 0.770 0.770 0.790 0.770 0.770 22,000 16,940 0.7700 0.669 0.669 0.687 0.669 0.669 25,314 0.6692 2.67%
2012-08-16 0 0.750 0.750 0.800 0.750 0.750 2,000 1,500 0.7500 0.652 0.652 0.695 0.652 0.652 2,301 0.6518 0.00%
2012-08-15 0 0.750 0.710 0.800 - - 0 0 - 0.652 0.617 0.695 - - 0 - 0.00%
2012-08-14 0 0.750 0.750 0.780 0.710 0.750 6,000 4,400 0.7333 0.652 0.652 0.678 0.617 0.652 6,904 0.6373 -5.06%
2012-08-13 0 0.790 0.690 0.790 - - 0 0 - 0.687 0.600 0.687 - - 0 - 0.00%
2012-08-10 0 0.790 0.710 0.790 - - 0 0 - 0.687 0.617 0.687 - - 0 - -1.25%
2012-08-09 0 0.800 0.750 0.800 - - 0 0 - 0.695 0.652 0.695 - - 0 - 0.00%
2012-08-08 0 0.800 0.750 0.800 0.800 0.800 32,000 24,600 0.7688 0.695 0.652 0.695 0.695 0.695 36,820 0.6681 0.00%
2012-08-07 0 0.800 0.650 0.800 0.750 0.800 300,000 239,080 0.7969 0.695 0.565 0.695 0.652 0.695 345,186 0.6926 14.29%
2012-08-06 0 0.700 0.680 0.750 0.610 0.700 120,000 75,060 0.6255 0.608 0.591 0.652 0.530 0.608 138,075 0.5436 -10.26%
2012-08-03 0 0.780 0.610 0.800 - - 0 0 - 0.678 0.530 0.695 - - 0 - 0.00%
2012-08-02 0 0.780 0.780 0.790 - - 20,000 15,600 0.7800 0.678 0.678 0.687 - - 23,012 0.6779 0.00%
2012-08-01 0 0.780 0.780 0.790 - - 0 0 - 0.678 0.678 0.687 - - 0 - 0.00%
2012-07-31 0 0.780 0.780 0.790 0.770 0.780 622,000 485,140 0.7800 0.678 0.678 0.687 0.669 0.678 715,686 0.6779 1.30%
2012-07-30 0 0.770 0.710 0.770 0.780 0.780 304,000 237,120 0.7800 0.669 0.617 0.669 0.678 0.678 349,789 0.6779 -1.28%
2012-07-27 0 0.780 0.780 0.800 - - 0 0 - 0.678 0.678 0.695 - - 0 - 0.00%
2012-07-26 0 0.780 0.780 0.800 0.780 0.780 140,000 109,200 0.7800 0.678 0.678 0.695 0.678 0.678 161,087 0.6779 0.00%
2012-07-25 0 0.780 0.690 0.780 - - 0 0 - 0.678 0.600 0.678 - - 0 - 0.00%
2012-07-24 0 0.780 0.610 0.780 - - 0 0 - 0.678 0.530 0.678 - - 0 - 0.00%
2012-07-23 0 0.780 0.680 0.780 - - 0 0 - 0.678 0.591 0.678 - - 0 - 0.00%
2012-07-20 0 0.780 0.670 0.780 0.780 0.780 124,000 96,720 0.7800 0.678 0.582 0.678 0.678 0.678 142,677 0.6779 0.00%
2012-07-19 0 0.780 0.680 0.800 - - 0 0 - 0.678 0.591 0.695 - - 0 - 0.00%
2012-07-18 0 0.780 0.780 0.800 0.780 0.780 22,000 17,160 0.7800 0.678 0.678 0.695 0.678 0.678 25,314 0.6779 0.00%
2012-07-17 0 0.780 0.680 0.800 0.780 0.780 300,000 234,000 0.7800 0.678 0.591 0.695 0.678 0.678 345,186 0.6779 0.00%
2012-07-16 0 0.780 0.780 0.820 0.780 0.780 132,000 102,960 0.7800 0.678 0.678 0.713 0.678 0.678 151,882 0.6779 0.00%
2012-07-13 0 0.780 0.700 0.820 0.780 0.780 300,000 234,000 0.7800 0.678 0.608 0.713 0.678 0.678 345,186 0.6779 0.00%
2012-07-12 0 0.780 0.680 0.800 - - 0 0 - 0.678 0.591 0.695 - - 0 - 0.00%
2012-07-11 0 0.780 0.770 0.800 - - 0 0 - 0.678 0.669 0.695 - - 0 - 0.00%
2012-07-10 0 0.780 0.780 0.800 0.780 0.780 278,000 216,840 0.7800 0.678 0.678 0.695 0.678 0.678 319,873 0.6779 0.00%
2012-07-09 0 0.780 0.780 0.800 0.780 0.780 16,000 12,480 0.7800 0.678 0.678 0.695 0.678 0.678 18,410 0.6779 0.00%
2012-07-06 0 0.780 0.710 0.800 0.780 0.780 300,000 234,000 0.7800 0.678 0.617 0.695 0.678 0.678 345,186 0.6779 -2.50%
2012-07-05 0 0.800 0.780 0.800 - - 0 0 - 0.695 0.678 0.695 - - 0 - 0.00%
2012-07-04 0 0.800 0.710 0.800 - - 0 0 - 0.695 0.617 0.695 - - 0 - 0.00%
2012-07-03 0 0.800 0.750 0.800 - - 0 0 - 0.695 0.652 0.695 - - 0 - 0.00%
2012-06-29 0 0.800 0.670 0.820 - - 0 0 - 0.695 0.582 0.713 - - 0 - 0.00%
2012-06-28 0 0.800 0.800 0.810 0.800 0.800 710,000 568,000 0.8000 0.695 0.695 0.704 0.695 0.695 816,941 0.6953 3.90%
2012-06-27 0 0.770 0.770 0.800 0.770 0.770 50,000 38,500 0.7700 0.669 0.669 0.695 0.669 0.669 57,531 0.6692 0.00%
2012-06-26 0 0.770 0.770 0.780 0.770 0.770 208,000 160,160 0.7700 0.669 0.669 0.678 0.669 0.669 239,329 0.6692 0.00%
2012-06-25 0 0.770 0.680 0.770 0.770 0.770 100,000 77,000 0.7700 0.669 0.591 0.669 0.669 0.669 115,062 0.6692 0.00%
2012-06-22 0 0.770 0.670 0.770 - - 0 0 - 0.669 0.582 0.669 - - 0 - 0.00%
2012-06-21 0 0.770 0.690 0.770 - - 0 0 - 0.669 0.600 0.669 - - 0 - 0.00%
2012-06-20 0 0.770 0.690 0.770 0.770 0.770 34,000 26,180 0.7700 0.669 0.600 0.669 0.669 0.669 39,121 0.6692 0.00%
2012-06-19 0 0.770 0.710 0.770 - - 0 0 - 0.669 0.617 0.669 - - 0 - 0.00%
2012-06-18 0 0.770 0.680 0.780 0.650 0.780 442,000 319,140 0.7220 0.669 0.591 0.678 0.565 0.678 508,575 0.6275 -1.28%
2012-06-15 0 0.780 0.690 0.790 0.780 0.780 200,000 156,000 0.7800 0.678 0.600 0.687 0.678 0.678 230,124 0.6779 0.00%
2012-06-14 0 0.780 0.650 0.790 - - 200,000 156,000 0.7800 0.678 0.565 0.687 - - 230,124 0.6779 0.00%
2012-06-13 0 0.780 0.780 0.790 0.780 0.780 50,000 39,000 0.7800 0.678 0.678 0.687 0.678 0.678 57,531 0.6779 1.30%
2012-06-12 0 0.770 0.770 0.790 - - 0 0 - 0.669 0.669 0.687 - - 0 - 0.00%
2012-06-11 0 0.770 0.770 0.820 - - 0 0 - 0.669 0.669 0.713 - - 0 - 0.00%
2012-06-08 0 0.770 0.770 0.860 - - 0 0 - 0.669 0.669 0.747 - - 0 - 2.67%
2012-06-07 0 0.750 0.750 - - - 0 0 - 0.652 0.652 - - - 0 - 0.00%
2012-06-06 0 0.750 0.750 - 0.750 0.750 68,000 51,000 0.7500 0.652 0.652 - 0.652 0.652 78,242 0.6518 0.00%
2012-06-05 0 0.750 0.750 - - - 0 0 - 0.652 0.652 - - - 0 - 0.00%
2012-06-04 0 0.750 0.750 - 0.750 0.750 12,000 9,000 0.7500 0.652 0.652 - 0.652 0.652 13,807 0.6518 7.14%
2012-06-01 0 0.700 0.700 - 0.660 0.700 4,000 2,720 0.6800 0.608 0.608 - 0.574 0.608 4,602 0.5910 -10.26%
2012-05-31 0 0.780 0.770 - - - 0 0 - 0.678 0.669 - - - 0 - 0.00%
2012-05-30 0 0.780 0.780 0.800 0.770 0.780 98,000 76,340 0.7790 0.678 0.678 0.695 0.669 0.678 112,761 0.6770 0.00%
2012-05-29 0 0.780 0.780 1.000 0.780 0.780 46,000 35,880 0.7800 0.678 0.678 0.869 0.678 0.678 52,929 0.6779 1.30%
2012-05-28 0 0.770 0.770 0.780 0.650 0.770 20,000 14,200 0.7100 0.669 0.669 0.678 0.565 0.669 23,012 0.6171 -1.28%
2012-05-25 0 0.780 0.780 0.800 0.780 0.780 120,000 93,600 0.7800 0.678 0.678 0.695 0.678 0.678 138,075 0.6779 0.00%
2012-05-24 0 0.780 0.770 0.790 - - 0 0 - 0.678 0.669 0.687 - - 0 - 0.00%
2012-05-23 0 0.780 0.660 0.800 - - 0 0 - 0.678 0.574 0.695 - - 0 - 0.00%
2012-05-22 0 0.780 0.780 0.850 0.780 0.780 50,000 39,000 0.7800 0.678 0.678 0.739 0.678 0.678 57,531 0.6779 1.30%
2012-05-21 0 0.770 0.770 0.820 0.770 0.770 30,000 23,100 0.7700 0.669 0.669 0.713 0.669 0.669 34,519 0.6692 0.00%
2012-05-18 0 0.770 0.770 0.850 0.770 0.770 60,000 46,200 0.7700 0.669 0.669 0.739 0.669 0.669 69,037 0.6692 2.67%
2012-05-17 0 0.750 0.750 0.780 0.750 0.750 58,000 43,500 0.7500 0.652 0.652 0.678 0.652 0.652 66,736 0.6518 15.38%
2012-05-16 0 0.650 0.580 0.740 0.650 0.790 68,000 53,160 0.7818 0.565 0.504 0.643 0.565 0.687 78,242 0.6794 -10.96%
2012-05-15 0 0.730 0.650 0.790 - - 0 0 - 0.634 0.565 0.687 - - 0 - 0.00%
2012-05-14 0 0.730 0.730 0.780 0.730 0.730 2,000 1,460 0.7300 0.634 0.634 0.678 0.634 0.634 2,301 0.6344 12.31%
2012-05-11 0 0.650 0.650 0.690 0.650 0.780 102,000 79,300 0.7775 0.565 0.565 0.600 0.565 0.678 117,363 0.6757 -17.72%
2012-05-10 0 0.790 0.670 0.790 0.790 0.790 500,000 395,000 0.7900 0.687 0.582 0.687 0.687 0.687 575,311 0.6866 0.00%
2012-05-09 0 0.790 0.790 0.810 - - 0 0 - 0.687 0.687 0.704 - - 0 - 0.00%
2012-05-08 0 0.790 0.790 0.830 0.790 0.790 10,000 7,900 0.7900 0.687 0.687 0.721 0.687 0.687 11,506 0.6866 0.00%
2012-05-07 0 0.790 0.790 0.820 0.790 0.790 306,000 241,740 0.7900 0.687 0.687 0.713 0.687 0.687 352,090 0.6866 0.00%
2012-05-04 0 0.790 0.760 0.820 0.770 0.790 90,000 69,900 0.7767 0.687 0.661 0.713 0.669 0.687 103,556 0.6750 2.60%
2012-05-03 0 0.770 0.770 0.780 - - 0 0 - 0.669 0.669 0.678 - - 0 - 0.00%
2012-05-02 0 0.770 0.660 0.830 - - 0 0 - 0.669 0.574 0.721 - - 0 - 0.00%
2012-04-30 0 0.770 0.720 0.820 - - 0 0 - 0.669 0.626 0.713 - - 0 - 0.00%
2012-04-27 0 0.770 0.770 0.820 0.770 0.770 110,000 84,700 0.7700 0.669 0.669 0.713 0.669 0.669 126,568 0.6692 0.00%
2012-04-26 0 0.770 0.770 0.820 0.770 0.770 20,000 15,400 0.7700 0.669 0.669 0.713 0.669 0.669 23,012 0.6692 1.32%
2012-04-25 0 0.760 0.760 0.790 - - 10,000 7,600 0.7600 0.661 0.661 0.687 - - 11,506 0.6605 1.33%
2012-04-24 0 0.750 0.750 0.880 0.750 0.750 80,000 60,000 0.7500 0.652 0.652 0.765 0.652 0.652 92,050 0.6518 0.00%
2012-04-23 0 0.750 0.750 0.800 0.750 0.750 10,000 7,500 0.7500 0.652 0.652 0.695 0.652 0.652 11,506 0.6518 0.00%
2012-04-20 0 0.750 0.730 0.830 0.690 0.750 142,000 113,360 0.7983 0.652 0.634 0.721 0.600 0.652 163,388 0.6938 8.70%
2012-04-19 0 0.690 0.600 0.690 0.670 0.690 30,000 20,220 0.6740 0.600 0.521 0.600 0.582 0.600 34,519 0.5858 4.55%
2012-04-18 0 0.660 0.660 0.670 0.630 0.630 60,000 37,800 0.6300 0.574 0.574 0.582 0.548 0.548 69,037 0.5475 4.76%
2012-04-17 0 0.630 0.630 0.650 - - 0 0 - 0.548 0.548 0.565 - - 0 - 8.62%
2012-04-16 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.504 0.504 0.539 0.504 0.504 11,506 0.5041 5.45%
2012-04-13 0 0.550 0.550 0.700 0.550 0.550 10,000 5,500 0.5500 0.478 0.478 0.608 0.478 0.478 11,506 0.4780 1.85%
2012-04-12 0 0.540 0.540 0.690 - - 0 0 - 0.469 0.469 0.600 - - 0 - 5.88%
2012-04-11 0 0.510 0.510 0.550 0.500 0.500 10,000 5,000 0.5000 0.443 0.443 0.478 0.435 0.435 11,506 0.4345 -12.07%
2012-04-10 0 0.580 0.540 0.610 0.580 0.580 40,000 23,200 0.5800 0.504 0.469 0.530 0.504 0.504 46,025 0.5041 0.00%
2012-04-05 0 0.580 0.580 0.620 0.560 0.580 56,000 31,600 0.5643 0.504 0.504 0.539 0.487 0.504 64,435 0.4904 3.57%
2012-04-03 0 0.560 0.520 0.560 0.560 0.560 10,000 5,600 0.5600 0.487 0.452 0.487 0.487 0.487 11,506 0.4867 5.66%
2012-04-02 0 0.530 0.510 0.560 0.510 0.590 118,000 65,520 0.5553 0.461 0.443 0.487 0.443 0.513 135,773 0.4826 -17.19%
2012-03-30 1 - - - - - 0 0 - 0.556 - - - - 0 - 0.00%
2012-03-29 1 0.640 0.630 0.660 0.610 0.700 916,000 596,340 0.6510 0.556 0.548 0.574 0.530 0.608 1,053,969 0.5658 -20.00%
2012-03-28 0 0.800 0.590 0.850 - - 0 0 - 0.695 0.513 0.739 - - 0 - 0.00%
2012-03-27 0 0.800 0.700 0.800 0.790 0.800 310,000 245,000 0.7903 0.695 0.608 0.695 0.687 0.695 356,693 0.6869 0.00%
2012-03-26 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.695 0.687 0.704 0.695 0.695 23,012 0.6953 -1.23%
2012-03-23 0 0.810 0.810 0.850 0.810 0.810 134,000 108,540 0.8100 0.704 0.704 0.739 0.704 0.704 154,183 0.7040 2.53%
2012-03-22 0 0.790 0.790 0.810 0.790 0.790 150,000 118,500 0.7900 0.687 0.687 0.704 0.687 0.687 172,593 0.6866 0.00%
2012-03-21 0 0.790 0.790 0.810 - - 0 0 - 0.687 0.687 0.704 - - 0 - 5.33%
2012-03-20 0 0.750 0.750 0.800 0.750 0.800 32,000 25,500 0.7969 0.652 0.652 0.695 0.652 0.695 36,820 0.6926 -8.54%
2012-03-19 0 0.820 0.800 0.840 0.820 0.820 20,000 16,400 0.8200 0.713 0.695 0.730 0.713 0.713 23,012 0.7127 0.00%
2012-03-16 0 0.820 0.780 0.840 0.820 0.820 144,000 118,080 0.8200 0.713 0.678 0.730 0.713 0.713 165,689 0.7127 0.00%
2012-03-15 0 0.820 0.760 0.820 - - 0 0 - 0.713 0.661 0.713 - - 0 - 0.00%
2012-03-14 0 0.820 0.780 0.830 0.810 0.820 300,000 243,900 0.8130 0.713 0.678 0.721 0.704 0.713 345,186 0.7066 0.00%
2012-03-13 0 0.820 0.810 0.820 - - 0 0 - 0.713 0.704 0.713 - - 0 - -2.38%
2012-03-12 0 0.840 0.720 0.840 0.700 0.840 62,000 45,680 0.7368 0.730 0.626 0.730 0.608 0.730 71,339 0.6403 5.00%
2012-03-09 0 0.800 0.750 0.800 0.800 0.810 50,000 40,400 0.8080 0.695 0.652 0.695 0.695 0.704 57,531 0.7022 0.00%
2012-03-08 0 0.800 0.780 0.800 - - 0 0 - 0.695 0.678 0.695 - - 0 - 0.00%
2012-03-07 0 0.800 0.800 0.850 0.800 0.800 220,000 176,000 0.8000 0.695 0.695 0.739 0.695 0.695 253,137 0.6953 1.27%
2012-03-06 0 0.790 0.790 0.850 0.790 0.790 26,000 20,540 0.7900 0.687 0.687 0.739 0.687 0.687 29,916 0.6866 0.00%
2012-03-05 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.687 0.687 0.695 0.687 0.687 23,012 0.6866 0.00%
2012-03-02 0 0.790 0.780 0.790 - - 0 0 - 0.687 0.678 0.687 - - 0 - 0.00%
2012-03-01 0 0.790 0.790 0.800 0.790 0.790 188,000 148,520 0.7900 0.687 0.687 0.695 0.687 0.687 216,317 0.6866 1.28%
2012-02-29 0 0.780 0.780 0.800 - - 0 0 - 0.678 0.678 0.695 - - 0 - 0.00%
2012-02-28 0 0.780 0.780 0.800 0.780 0.780 500,000 390,000 0.7800 0.678 0.678 0.695 0.678 0.678 575,311 0.6779 0.00%
2012-02-27 0 0.780 0.780 0.800 0.770 0.770 40,000 30,800 0.7700 0.678 0.678 0.695 0.669 0.669 46,025 0.6692 -2.50%
2012-02-24 0 0.800 0.710 0.800 - - 0 0 - 0.695 0.617 0.695 - - 0 - 0.00%
2012-02-23 0 0.800 0.670 0.800 - - 0 0 - 0.695 0.582 0.695 - - 0 - 0.00%
2012-02-22 0 0.800 0.800 0.850 - - 0 0 - 0.695 0.695 0.739 - - 0 - 0.00%
2012-02-21 0 0.800 0.800 0.830 0.800 0.800 2,000 1,600 0.8000 0.695 0.695 0.721 0.695 0.695 2,301 0.6953 0.00%
2012-02-20 0 0.800 0.790 0.820 0.790 0.800 104,000 83,180 0.7998 0.695 0.687 0.713 0.687 0.695 119,665 0.6951 1.27%
2012-02-17 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 0.687 0.687 0.695 0.687 0.687 46,025 0.6866 -1.25%
2012-02-16 0 0.800 0.780 0.800 - - 0 0 - 0.695 0.678 0.695 - - 0 - 0.00%
2012-02-15 0 0.800 0.790 0.830 - - 0 0 - 0.695 0.687 0.721 - - 0 - 0.00%
2012-02-14 0 0.800 0.790 0.830 - - 0 0 - 0.695 0.687 0.721 - - 0 - 0.00%
2012-02-13 0 0.800 0.780 0.800 - - 0 0 - 0.695 0.678 0.695 - - 0 - -1.23%
2012-02-10 0 0.810 0.810 0.850 0.800 0.810 192,000 154,420 0.8043 0.704 0.704 0.739 0.695 0.704 220,919 0.6990 -3.57%
2012-02-09 0 0.840 0.800 0.850 0.800 0.840 160,000 128,400 0.8025 0.730 0.695 0.739 0.695 0.730 184,099 0.6974 -1.18%
2012-02-08 0 0.850 0.810 0.850 0.780 0.850 1,590,000 1,261,400 0.7933 0.739 0.704 0.739 0.678 0.739 1,829,488 0.6895 10.39%
2012-02-07 0 0.770 0.770 0.800 0.770 0.770 248,000 190,960 0.7700 0.669 0.669 0.695 0.669 0.669 285,354 0.6692 0.00%
2012-02-06 0 0.770 0.770 0.840 - - 0 0 - 0.669 0.669 0.730 - - 0 - 0.00%
2012-02-03 0 0.770 0.770 0.800 - - 0 0 - 0.669 0.669 0.695 - - 0 - 0.00%
2012-02-02 0 0.770 0.770 0.840 0.770 0.770 108,000 83,160 0.7700 0.669 0.669 0.730 0.669 0.669 124,267 0.6692 -1.28%
2012-02-01 0 0.780 0.770 0.780 0.770 0.780 22,000 17,060 0.7755 0.678 0.669 0.678 0.669 0.678 25,314 0.6739 1.30%
2012-01-31 0 0.770 0.770 0.780 0.770 0.780 102,000 78,560 0.7702 0.669 0.669 0.678 0.669 0.678 117,363 0.6694 0.00%
2012-01-30 0 0.770 0.770 0.800 0.770 0.780 50,000 38,520 0.7704 0.669 0.669 0.695 0.669 0.678 57,531 0.6696 0.00%
2012-01-27 0 0.770 0.770 0.790 - - 0 0 - 0.669 0.669 0.687 - - 0 - 0.00%
2012-01-26 0 0.770 0.770 0.850 - - 0 0 - 0.669 0.669 0.739 - - 0 - 0.00%
2012-01-20 0 0.770 0.770 0.850 0.770 0.770 4,000 3,080 0.7700 0.669 0.669 0.739 0.669 0.669 4,602 0.6692 0.00%
2012-01-19 0 0.770 0.770 0.850 0.770 0.770 58,000 44,660 0.7700 0.669 0.669 0.739 0.669 0.669 66,736 0.6692 -2.53%
2012-01-18 0 0.790 0.770 0.790 - - 0 0 - 0.687 0.669 0.687 - - 0 - 0.00%
2012-01-17 0 0.790 0.770 0.790 0.770 0.790 112,000 88,440 0.7896 0.687 0.669 0.687 0.669 0.687 128,870 0.6863 0.00%
2012-01-16 0 0.790 0.770 0.790 0.780 0.790 10,000 7,880 0.7880 0.687 0.669 0.687 0.678 0.687 11,506 0.6848 0.00%
2012-01-13 0 0.790 0.770 0.820 0.770 0.790 128,000 100,160 0.7825 0.687 0.669 0.713 0.669 0.687 147,280 0.6801 1.28%
2012-01-12 0 0.780 0.770 0.900 0.770 0.780 22,000 17,140 0.7791 0.678 0.669 0.782 0.669 0.678 25,314 0.6771 1.30%
2012-01-11 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.669 0.669 0.678 0.669 0.669 36,820 0.6692 0.00%
2012-01-10 0 0.770 0.710 0.790 0.770 0.770 900,000 693,000 0.7700 0.669 0.617 0.687 0.669 0.669 1,035,559 0.6692 0.00%
2012-01-09 0 0.770 0.770 0.780 0.770 0.770 500,000 385,000 0.7700 0.669 0.669 0.678 0.669 0.669 575,311 0.6692 -1.28%
2012-01-06 0 0.780 0.770 0.780 0.780 0.780 472,000 368,160 0.7800 0.678 0.669 0.678 0.678 0.678 543,093 0.6779 1.30%
2012-01-05 0 0.770 0.770 0.800 0.770 0.770 166,000 127,820 0.7700 0.669 0.669 0.695 0.669 0.669 191,003 0.6692 -1.28%
2012-01-04 0 0.780 0.780 0.840 0.770 0.780 52,000 40,540 0.7796 0.678 0.678 0.730 0.669 0.678 59,832 0.6776 1.30%
2012-01-03 0 0.770 0.770 0.780 0.770 0.770 82,000 63,140 0.7700 0.669 0.669 0.678 0.669 0.669 94,351 0.6692 0.00%
2011-12-30 0 0.770 0.770 0.840 0.770 0.780 152,000 117,060 0.7701 0.669 0.669 0.730 0.669 0.678 174,894 0.6693 -1.28%
2011-12-29 0 0.780 0.770 0.820 0.770 0.780 370,000 287,600 0.7773 0.678 0.669 0.713 0.669 0.678 425,730 0.6755 0.00%
2011-12-28 0 0.780 0.780 0.790 0.730 0.780 80,000 60,100 0.7513 0.678 0.678 0.687 0.634 0.678 92,050 0.6529 6.85%
2011-12-23 0 0.730 0.730 0.780 0.730 0.730 20,000 14,600 0.7300 0.634 0.634 0.678 0.634 0.634 23,012 0.6344 0.00%
2011-12-22 0 0.730 0.730 0.780 - - 0 0 - 0.634 0.634 0.678 - - 0 - 4.29%
2011-12-21 0 0.700 0.700 0.780 0.700 0.770 240,000 183,400 0.7642 0.608 0.608 0.678 0.608 0.669 276,149 0.6641 -1.41%
2011-12-20 0 0.710 0.710 0.770 0.700 0.770 418,000 320,600 0.7670 0.617 0.617 0.669 0.608 0.669 480,960 0.6666 1.43%
2011-12-19 0 0.700 0.700 0.760 0.700 0.700 60,000 42,000 0.7000 0.608 0.608 0.661 0.608 0.608 69,037 0.6084 -7.89%
2011-12-16 0 0.760 0.680 0.760 - - 0 0 - 0.661 0.591 0.661 - - 0 - -1.30%
2011-12-15 0 0.770 0.680 0.770 - - 0 0 - 0.669 0.591 0.669 - - 0 - -1.28%
2011-12-14 0 0.780 0.690 0.780 - - 0 0 - 0.678 0.600 0.678 - - 0 - 0.00%
2011-12-13 0 0.780 0.650 0.780 - - 0 0 - 0.678 0.565 0.678 - - 0 - 0.00%
2011-12-12 0 0.780 0.680 0.790 - - 0 0 - 0.678 0.591 0.687 - - 0 - 0.00%
2011-12-09 0 0.780 0.650 0.780 - - 0 0 - 0.678 0.565 0.678 - - 0 - 0.00%
2011-12-08 0 0.780 0.660 0.780 - - 0 0 - 0.678 0.574 0.678 - - 0 - 0.00%
2011-12-07 0 0.780 0.680 0.780 - - 0 0 - 0.678 0.591 0.678 - - 0 - 0.00%
2011-12-06 0 0.780 0.660 0.780 - - 0 0 - 0.678 0.574 0.678 - - 0 - 0.00%
2011-12-05 0 0.780 0.650 0.790 - - 0 0 - 0.678 0.565 0.687 - - 0 - 0.00%
2011-12-02 0 0.780 0.770 0.790 - - 0 0 - 0.678 0.669 0.687 - - 0 - 0.00%
2011-12-01 0 0.780 0.770 0.780 0.770 0.780 136,000 105,720 0.7774 0.678 0.669 0.678 0.669 0.678 156,484 0.6756 1.30%
2011-11-30 0 0.770 0.770 0.790 0.770 0.770 40,000 30,800 0.7700 0.669 0.669 0.687 0.669 0.669 46,025 0.6692 0.00%
2011-11-29 0 0.770 0.770 0.790 0.770 0.770 182,000 140,140 0.7700 0.669 0.669 0.687 0.669 0.669 209,413 0.6692 0.00%
2011-11-28 0 0.770 0.760 0.770 - - 0 0 - 0.669 0.661 0.669 - - 0 - 0.00%
2011-11-25 0 0.770 0.770 0.790 0.770 0.770 48,000 36,960 0.7700 0.669 0.669 0.687 0.669 0.669 55,230 0.6692 0.00%
2011-11-24 0 0.770 0.760 0.800 - - 0 0 - 0.669 0.661 0.695 - - 0 - 0.00%
2011-11-23 0 0.770 0.770 0.790 0.770 0.770 594,000 457,380 0.7700 0.669 0.669 0.687 0.669 0.669 683,469 0.6692 0.00%
2011-11-22 0 0.770 0.770 0.800 0.770 0.770 498,000 383,460 0.7700 0.669 0.669 0.695 0.669 0.669 573,009 0.6692 0.00%
2011-11-21 0 0.770 0.770 0.790 0.770 0.770 110,000 84,700 0.7700 0.669 0.669 0.687 0.669 0.669 126,568 0.6692 0.00%
2011-11-18 0 0.770 0.770 0.790 - - 0 0 - 0.669 0.669 0.687 - - 0 - 0.00%
2011-11-17 0 0.770 0.770 0.780 0.770 0.770 60,000 46,200 0.7700 0.669 0.669 0.678 0.669 0.669 69,037 0.6692 0.00%
2011-11-16 0 0.770 0.770 0.780 0.770 0.780 514,000 398,980 0.7762 0.669 0.669 0.678 0.669 0.678 591,419 0.6746 0.00%
2011-11-15 0 0.770 0.770 0.780 0.760 0.770 20,000 15,300 0.7650 0.669 0.669 0.678 0.661 0.669 23,012 0.6649 1.32%
2011-11-14 0 0.760 0.760 0.780 0.760 0.760 1,140,000 866,400 0.7600 0.661 0.661 0.678 0.661 0.661 1,311,708 0.6605 1.33%
2011-11-11 0 0.750 0.750 0.780 0.750 0.750 208,000 156,000 0.7500 0.652 0.652 0.678 0.652 0.652 239,329 0.6518 0.00%
2011-11-10 0 0.750 0.750 0.770 0.750 0.750 10,000 7,500 0.7500 0.652 0.652 0.669 0.652 0.652 11,506 0.6518 0.00%
2011-11-09 0 0.750 0.700 0.780 0.750 0.760 240,000 182,000 0.7583 0.652 0.608 0.678 0.652 0.661 276,149 0.6591 0.00%
2011-11-08 0 0.750 0.750 0.790 0.750 0.750 120,000 90,000 0.7500 0.652 0.652 0.687 0.652 0.652 138,075 0.6518 0.00%
2011-11-07 0 0.750 0.750 0.780 0.750 0.750 2,000 1,500 0.7500 0.652 0.652 0.678 0.652 0.652 2,301 0.6518 -2.60%
2011-11-04 0 0.770 0.770 0.780 0.760 0.780 556,000 426,560 0.7672 0.669 0.669 0.678 0.661 0.678 639,745 0.6668 1.32%
2011-11-03 0 0.760 0.750 0.770 0.610 0.770 84,000 62,720 0.7467 0.661 0.652 0.669 0.530 0.669 96,652 0.6489 1.33%
2011-11-02 0 0.750 0.750 0.760 0.750 0.750 30,000 22,500 0.7500 0.652 0.652 0.661 0.652 0.652 34,519 0.6518 2.74%
2011-11-01 0 0.730 0.720 0.750 - - 0 0 - 0.634 0.626 0.652 - - 0 - 0.00%
2011-10-31 0 0.730 0.750 0.770 0.710 0.720 750,000 544,480 0.7260 0.634 0.652 0.669 0.617 0.626 862,966 0.6309 -2.67%
2011-10-28 0 0.750 0.750 0.760 0.750 0.750 42,000 31,500 0.7500 0.652 0.652 0.661 0.652 0.652 48,326 0.6518 1.35%
2011-10-27 0 0.740 0.740 0.750 0.740 0.760 620,000 467,800 0.7545 0.643 0.643 0.652 0.643 0.661 713,385 0.6557 -1.33%
2011-10-26 0 0.750 0.660 0.750 - - 0 0 - 0.652 0.574 0.652 - - 0 - 0.00%
2011-10-25 0 0.750 0.620 0.750 0.750 0.750 110,000 79,500 0.7227 0.652 0.539 0.652 0.652 0.652 126,568 0.6281 4.17%
2011-10-24 0 0.720 0.680 0.750 0.720 0.720 50,000 36,000 0.7200 0.626 0.591 0.652 0.626 0.626 57,531 0.6257 5.88%
2011-10-21 0 0.680 0.680 0.780 - - 0 0 - 0.591 0.591 0.678 - - 0 - 0.00%
2011-10-20 0 0.680 0.680 0.750 0.680 0.680 2,000 1,360 0.6800 0.591 0.591 0.652 0.591 0.591 2,301 0.5910 -6.85%
2011-10-19 0 0.730 0.670 0.730 0.730 0.730 350,000 255,500 0.7300 0.634 0.582 0.634 0.634 0.634 402,717 0.6344 0.00%
2011-10-18 0 0.730 0.710 0.730 - - 0 0 - 0.634 0.617 0.634 - - 0 - 0.00%
2011-10-17 0 0.730 0.680 0.740 0.730 0.730 20,000 14,600 0.7300 0.634 0.591 0.643 0.634 0.634 23,012 0.6344 -2.67%
2011-10-14 0 0.750 0.650 0.750 - - 0 0 - 0.652 0.565 0.652 - - 0 - 0.00%
2011-10-13 0 0.750 0.750 0.760 0.750 0.750 114,000 85,500 0.7500 0.652 0.652 0.661 0.652 0.652 131,171 0.6518 -3.85%
2011-10-12 0 0.780 0.720 0.780 0.750 0.790 550,000 422,640 0.7684 0.678 0.626 0.678 0.652 0.687 632,842 0.6678 9.86%
2011-10-11 0 0.710 0.650 0.710 0.650 0.710 32,000 22,040 0.6888 0.617 0.565 0.617 0.565 0.617 36,820 0.5986 9.23%
2011-10-10 0 0.650 0.650 0.710 0.600 0.670 60,000 38,700 0.6450 0.565 0.565 0.617 0.521 0.582 69,037 0.5606 -7.14%
2011-10-07 0 0.700 0.550 0.700 - - 0 0 - 0.608 0.478 0.608 - - 0 - 0.00%
2011-10-06 0 0.700 0.650 0.700 - - 0 0 - 0.608 0.565 0.608 - - 0 - 0.00%
2011-10-04 0 0.700 0.610 0.700 0.600 0.710 16,000 10,920 0.6825 0.608 0.530 0.608 0.521 0.617 18,410 0.5932 0.00%
2011-10-03 0 0.700 0.610 0.700 - - 0 0 - 0.608 0.530 0.608 - - 0 - -1.41%
2011-09-30 0 0.710 0.690 0.710 0.710 0.710 438,000 310,980 0.7100 0.617 0.600 0.617 0.617 0.617 503,972 0.6171 0.00%
2011-09-28 0 0.710 0.710 0.720 0.710 0.720 80,000 57,000 0.7125 0.617 0.617 0.626 0.617 0.626 92,050 0.6192 0.00%
2011-09-27 0 0.710 0.710 0.720 0.710 0.720 752,000 539,920 0.7180 0.617 0.617 0.626 0.617 0.626 865,267 0.6240 -1.39%
2011-09-26 0 0.720 0.680 0.750 - - 0 0 - 0.626 0.591 0.652 - - 0 - 0.00%
2011-09-23 0 0.720 0.680 0.750 - - 150,000 108,000 0.7200 0.626 0.591 0.652 - - 172,593 0.6257 0.00%
2011-09-22 0 0.720 0.720 0.750 0.720 0.760 908,000 680,960 0.7500 0.626 0.626 0.652 0.626 0.661 1,044,764 0.6518 -5.26%
2011-09-21 0 0.760 0.700 0.780 0.760 0.770 984,000 757,340 0.7697 0.661 0.608 0.678 0.661 0.669 1,132,211 0.6689 -1.30%
2011-09-20 0 0.770 0.770 0.780 0.750 0.770 158,000 121,500 0.7690 0.669 0.669 0.678 0.652 0.669 181,798 0.6683 -1.28%
2011-09-19 0 0.780 0.750 0.780 0.750 0.780 48,000 36,060 0.7513 0.678 0.652 0.678 0.652 0.678 55,230 0.6529 1.30%
2011-09-16 0 0.770 0.770 0.790 0.770 0.770 990,000 762,300 0.7700 0.669 0.669 0.687 0.669 0.669 1,139,115 0.6692 0.00%
2011-09-15 0 0.770 0.750 0.770 0.750 0.770 702,000 540,500 0.7699 0.669 0.652 0.669 0.652 0.669 807,736 0.6692 0.00%
2011-09-14 0 0.770 0.750 0.780 0.760 0.770 558,000 429,080 0.7690 0.669 0.652 0.678 0.661 0.669 642,047 0.6683 1.32%
2011-09-12 0 0.760 0.750 0.790 0.750 0.760 190,000 143,620 0.7559 0.661 0.652 0.687 0.652 0.661 218,618 0.6569 -2.56%
2011-09-09 0 0.780 0.780 0.790 0.770 0.780 168,000 130,540 0.7770 0.678 0.678 0.687 0.669 0.678 193,304 0.6753 0.00%
2011-09-08 0 0.780 0.770 0.780 - - 0 0 - 0.678 0.669 0.678 - - 0 - 0.00%
2011-09-07 0 0.780 0.780 0.790 0.770 0.780 102,000 78,740 0.7720 0.678 0.678 0.687 0.669 0.678 117,363 0.6709 1.30%
2011-09-06 0 0.770 0.770 0.780 0.750 0.750 80,000 60,000 0.7500 0.669 0.669 0.678 0.652 0.652 92,050 0.6518 0.00%
2011-09-05 0 0.770 0.770 0.790 0.770 0.790 636,000 493,020 0.7752 0.669 0.669 0.687 0.669 0.687 731,795 0.6737 1.32%
2011-09-02 0 0.760 0.760 0.780 0.760 0.780 1,058,000 819,080 0.7742 0.661 0.661 0.678 0.661 0.678 1,217,357 0.6728 -1.30%
2011-09-01 0 0.770 0.750 0.770 0.770 0.770 500,000 385,000 0.7700 0.669 0.652 0.669 0.669 0.669 575,311 0.6692 0.00%
2011-08-31 0 0.770 0.700 0.770 0.770 0.770 500,000 385,000 0.7700 0.669 0.608 0.669 0.669 0.669 575,311 0.6692 -1.28%
2011-08-30 0 0.780 0.770 0.780 - - 0 0 - 0.678 0.669 0.678 - - 0 - 0.00%
2011-08-29 0 0.780 0.760 0.780 0.760 0.780 302,000 234,960 0.7780 0.678 0.661 0.678 0.661 0.678 347,488 0.6762 -1.27%
2011-08-26 0 0.790 0.770 0.800 0.750 0.800 150,000 117,900 0.7860 0.687 0.669 0.695 0.652 0.695 172,593 0.6831 0.00%
2011-08-25 0 0.790 0.770 0.800 0.750 0.790 714,000 557,100 0.7803 0.687 0.669 0.695 0.652 0.687 821,543 0.6781 5.33%
2011-08-24 0 0.750 0.730 0.750 0.730 0.730 20,000 14,600 0.7300 0.652 0.634 0.652 0.634 0.634 23,012 0.6344 0.00%
2011-08-23 0 0.750 0.700 0.750 - - 0 0 - 0.652 0.608 0.652 - - 0 - 0.00%
2011-08-22 0 0.750 0.700 0.750 0.700 0.750 142,000 99,500 0.7007 0.652 0.608 0.652 0.608 0.652 163,388 0.6090 -3.85%
2011-08-19 0 0.780 0.750 0.780 0.780 0.780 108,000 84,240 0.7800 0.678 0.652 0.678 0.678 0.678 124,267 0.6779 -1.27%
2011-08-18 0 0.790 0.780 0.800 0.780 0.800 1,678,000 1,311,080 0.7813 0.687 0.678 0.695 0.678 0.695 1,930,742 0.6791 3.95%
2011-08-17 0 0.760 0.760 0.780 0.750 0.780 732,000 563,560 0.7699 0.661 0.661 0.678 0.652 0.678 842,255 0.6691 -2.56%
2011-08-16 0 0.780 0.740 0.780 - - 0 0 - 0.678 0.643 0.678 - - 0 - 0.00%
2011-08-15 0 0.780 0.770 0.780 0.710 0.780 230,000 166,880 0.7256 0.678 0.669 0.678 0.617 0.678 264,643 0.6306 8.33%
2011-08-12 0 0.720 0.690 0.720 0.680 0.720 126,000 86,360 0.6854 0.626 0.600 0.626 0.591 0.626 144,978 0.5957 5.88%
2011-08-11 0 0.680 0.680 0.700 0.670 0.670 214,000 143,380 0.6700 0.591 0.591 0.608 0.582 0.582 246,233 0.5823 -5.56%
2011-08-10 0 0.720 0.650 0.720 0.720 0.720 2,000 1,440 0.7200 0.626 0.565 0.626 0.626 0.626 2,301 0.6257 10.77%
2011-08-09 0 0.650 0.650 0.760 0.650 0.730 822,000 556,480 0.6770 0.565 0.565 0.661 0.565 0.634 945,811 0.5884 -1.52%
2011-08-08 0 0.660 0.660 0.770 0.660 0.770 518,000 346,060 0.6681 0.574 0.574 0.669 0.574 0.669 596,022 0.5806 -5.71%
2011-08-05 0 0.700 0.700 0.750 0.700 0.750 222,000 163,860 0.7381 0.608 0.608 0.652 0.608 0.652 255,438 0.6415 -9.09%
2011-08-04 0 0.770 0.770 0.790 0.760 0.770 112,000 86,220 0.7698 0.669 0.669 0.687 0.661 0.669 128,870 0.6690 0.00%
2011-08-03 0 0.770 0.770 0.780 0.770 0.770 100,000 77,000 0.7700 0.669 0.669 0.678 0.669 0.669 115,062 0.6692 0.00%
2011-08-02 0 0.770 0.770 0.790 0.770 0.790 336,000 259,120 0.7712 0.669 0.669 0.687 0.669 0.687 386,609 0.6702 1.32%
2011-08-01 0 0.760 0.760 0.790 0.760 0.760 10,000 7,600 0.7600 0.661 0.661 0.687 0.661 0.661 11,506 0.6605 -3.80%
2011-07-29 0 0.790 0.790 0.800 0.780 0.790 146,000 114,740 0.7859 0.687 0.687 0.695 0.678 0.687 167,991 0.6830 0.00%
2011-07-28 0 0.790 0.760 0.790 0.770 0.790 950,000 736,300 0.7751 0.687 0.661 0.687 0.669 0.687 1,093,090 0.6736 1.28%
2011-07-27 0 0.780 0.750 0.780 - - 0 0 - 0.678 0.652 0.678 - - 0 - 0.00%
2011-07-26 0 0.780 0.750 0.780 - - 0 0 - 0.678 0.652 0.678 - - 0 - -1.27%
2011-07-25 0 0.790 0.760 0.790 0.760 0.790 72,000 55,280 0.7678 0.687 0.661 0.687 0.661 0.687 82,845 0.6673 -1.25%
2011-07-22 0 0.800 0.750 0.800 0.770 0.800 1,750,000 1,388,540 0.7935 0.695 0.652 0.695 0.669 0.695 2,013,587 0.6896 2.56%
2011-07-21 0 0.780 0.780 0.800 - - 0 0 - 0.678 0.678 0.695 - - 0 - 1.30%
2011-07-20 0 0.770 0.760 0.790 0.770 0.770 10,000 7,700 0.7700 0.669 0.661 0.687 0.669 0.669 11,506 0.6692 0.00%
2011-07-19 0 0.770 0.750 0.770 0.770 0.780 1,086,000 846,220 0.7792 0.669 0.652 0.669 0.669 0.678 1,249,575 0.6772 -1.28%
2011-07-18 0 0.780 0.780 0.790 0.780 0.780 502,000 391,560 0.7800 0.678 0.678 0.687 0.678 0.678 577,612 0.6779 1.30%
2011-07-15 0 0.770 0.770 0.800 0.770 0.770 1,072,000 841,500 0.7850 0.669 0.669 0.695 0.669 0.669 1,233,466 0.6822 0.00%
2011-07-14 0 0.770 0.770 0.800 0.770 0.790 68,000 52,400 0.7706 0.669 0.669 0.695 0.669 0.687 78,242 0.6697 0.00%
2011-07-13 0 0.770 0.770 0.800 0.770 0.790 126,000 98,940 0.7852 0.669 0.669 0.695 0.669 0.687 144,978 0.6824 -3.75%
2011-07-12 0 0.800 0.770 0.800 0.780 0.800 410,000 326,640 0.7967 0.695 0.669 0.695 0.678 0.695 471,755 0.6924 0.00%
2011-07-11 0 0.800 0.790 0.800 0.770 0.800 144,000 112,660 0.7824 0.695 0.687 0.695 0.669 0.695 165,689 0.6799 2.56%
2011-07-08 0 0.780 0.780 0.790 0.780 0.790 216,000 169,080 0.7828 0.678 0.678 0.687 0.678 0.687 248,534 0.6803 0.00%
2011-07-07 0 0.780 0.780 0.790 0.780 0.780 76,000 59,280 0.7800 0.678 0.678 0.687 0.678 0.678 87,447 0.6779 0.00%
2011-07-06 0 0.780 0.780 0.790 0.770 0.790 222,000 171,320 0.7717 0.678 0.678 0.687 0.669 0.687 255,438 0.6707 -2.50%
2011-07-05 0 0.800 0.790 0.810 0.750 0.800 1,974,000 1,529,600 0.7749 0.695 0.687 0.704 0.652 0.695 2,271,326 0.6734 2.56%
2011-07-04 0 0.780 0.780 0.790 0.760 0.790 1,180,000 928,620 0.7870 0.678 0.678 0.687 0.661 0.687 1,357,733 0.6839 -1.27%
2011-06-30 0 0.790 0.780 0.790 0.780 0.800 314,000 248,080 0.7901 0.687 0.678 0.687 0.678 0.695 361,295 0.6866 1.28%
2011-06-29 0 0.780 0.780 0.800 0.780 0.780 30,000 23,400 0.7800 0.678 0.678 0.695 0.678 0.678 34,519 0.6779 -1.27%
2011-06-28 0 0.790 0.790 0.800 0.770 0.800 1,180,000 935,300 0.7926 0.687 0.687 0.695 0.669 0.695 1,357,733 0.6889 2.60%
2011-06-27 0 0.770 0.770 0.780 0.750 0.780 192,000 147,660 0.7691 0.669 0.669 0.678 0.652 0.678 220,919 0.6684 0.00%
2011-06-24 0 0.770 0.770 0.780 0.760 0.780 304,000 234,220 0.7705 0.669 0.669 0.678 0.661 0.678 349,789 0.6696 1.32%
2011-06-23 0 0.760 0.750 0.800 0.750 0.770 134,000 100,540 0.7503 0.661 0.652 0.695 0.652 0.669 154,183 0.6521 -1.30%
2011-06-22 0 0.770 0.750 0.770 0.750 0.770 134,000 100,540 0.7503 0.669 0.652 0.669 0.652 0.669 154,183 0.6521 4.05%
2011-06-21 0 0.740 0.740 0.750 0.730 0.750 158,000 117,320 0.7425 0.643 0.643 0.652 0.634 0.652 181,798 0.6453 -1.33%
2011-06-20 0 0.750 0.740 0.760 0.750 0.760 342,000 259,500 0.7588 0.652 0.643 0.661 0.652 0.661 393,512 0.6594 -1.32%
2011-06-17 0 0.760 0.750 0.780 0.760 0.760 330,000 250,800 0.7600 0.661 0.652 0.678 0.661 0.661 379,705 0.6605 -3.80%
2011-06-16 0 0.790 0.770 0.790 0.750 0.800 652,000 497,620 0.7632 0.687 0.669 0.687 0.652 0.695 750,205 0.6633 1.28%
2011-06-15 0 0.780 0.780 0.800 0.780 0.840 1,464,000 1,206,820 0.8243 0.678 0.678 0.695 0.678 0.730 1,684,509 0.7164 -1.27%
2011-06-14 0 0.790 0.790 0.800 0.720 0.790 758,000 578,580 0.7633 0.687 0.687 0.695 0.626 0.687 872,171 0.6634 3.95%
2011-06-13 0 0.760 0.760 0.770 0.740 0.760 316,000 238,360 0.7543 0.661 0.661 0.669 0.643 0.661 363,596 0.6556 0.00%
2011-06-10 0 0.760 0.750 0.770 0.750 0.760 144,000 108,720 0.7550 0.661 0.652 0.669 0.652 0.661 165,689 0.6562 -1.30%
2011-06-09 0 0.770 0.730 0.770 0.750 0.800 918,000 713,080 0.7768 0.669 0.634 0.669 0.652 0.695 1,056,270 0.6751 4.05%
2011-06-08 0 0.740 0.740 0.790 0.740 0.800 284,000 227,500 0.8011 0.643 0.643 0.687 0.643 0.695 326,776 0.6962 -7.50%
2011-06-07 0 0.800 0.780 0.800 0.770 0.800 272,000 217,340 0.7990 0.695 0.678 0.695 0.669 0.695 312,969 0.6944 0.00%
2011-06-03 0 0.800 0.800 0.810 0.790 0.800 1,586,000 1,262,220 0.7959 0.695 0.695 0.704 0.687 0.695 1,824,885 0.6917 2.56%
2011-06-02 0 0.780 0.780 0.800 0.770 0.780 250,000 194,900 0.7796 0.678 0.678 0.695 0.669 0.678 287,655 0.6775 -1.27%
2011-06-01 0 0.790 0.790 0.800 0.780 0.810 368,000 292,700 0.7954 0.687 0.687 0.695 0.678 0.704 423,429 0.6913 -2.47%
2011-05-31 0 0.810 0.800 0.810 0.790 0.820 834,000 668,540 0.8016 0.704 0.695 0.704 0.687 0.713 959,618 0.6967 1.25%
2011-05-30 0 0.800 0.800 0.810 0.770 0.800 1,172,000 927,020 0.7910 0.695 0.695 0.704 0.669 0.695 1,348,528 0.6874 3.90%
2011-05-27 0 0.770 0.770 0.790 0.760 0.800 1,832,000 1,442,600 0.7874 0.669 0.669 0.687 0.661 0.695 2,107,938 0.6844 -2.53%
2011-05-26 0 0.790 0.750 0.790 0.740 0.800 1,422,000 1,102,620 0.7754 0.687 0.652 0.687 0.643 0.695 1,636,183 0.6739 6.76%
2011-05-25 0 0.740 0.740 0.760 0.700 0.760 1,374,000 1,019,040 0.7417 0.643 0.643 0.661 0.608 0.661 1,580,953 0.6446 -1.33%
2011-05-24 0 0.750 0.740 0.750 0.720 0.760 1,126,000 847,040 0.7523 0.652 0.643 0.652 0.626 0.661 1,295,599 0.6538 -1.32%
2011-05-23 0 0.760 0.730 0.770 0.670 0.760 2,620,000 1,873,100 0.7149 0.661 0.634 0.669 0.582 0.661 3,014,627 0.6213 10.14%
2011-05-20 0 0.690 0.680 0.700 0.680 0.700 498,000 343,800 0.6904 0.600 0.591 0.608 0.591 0.608 573,009 0.6000 0.00%
2011-05-19 0 0.690 0.690 0.700 0.690 0.710 612,000 427,420 0.6984 0.600 0.600 0.608 0.600 0.617 704,180 0.6070 -1.43%
2011-05-18 0 0.700 0.690 0.710 0.690 0.710 866,000 607,960 0.7020 0.608 0.600 0.617 0.600 0.617 996,438 0.6101 -2.78%
2011-05-17 0 0.720 0.720 0.730 0.710 0.720 626,000 450,180 0.7191 0.626 0.626 0.634 0.617 0.626 720,289 0.6250 0.00%
2011-05-16 0 0.720 0.720 0.740 0.720 0.740 480,000 347,480 0.7239 0.626 0.626 0.643 0.626 0.643 552,298 0.6292 0.00%
2011-05-13 0 0.720 0.720 0.730 0.720 0.720 188,000 135,360 0.7200 0.626 0.626 0.634 0.626 0.626 216,317 0.6257 0.00%
2011-05-12 0 0.720 0.720 0.740 0.710 0.740 1,378,000 997,480 0.7239 0.626 0.626 0.643 0.617 0.643 1,585,556 0.6291 -4.00%
2011-05-11 0 0.750 0.750 0.760 0.740 0.760 330,000 244,380 0.7405 0.652 0.652 0.661 0.643 0.661 379,705 0.6436 1.35%
2011-05-09 0 0.740 0.730 0.740 0.730 0.740 112,000 82,380 0.7355 0.643 0.634 0.643 0.634 0.643 128,870 0.6393 0.00%
2011-05-06 0 0.740 0.730 0.740 0.710 0.760 1,128,000 830,880 0.7366 0.643 0.634 0.643 0.617 0.661 1,297,901 0.6402 2.78%
2011-05-05 0 0.720 0.720 0.730 0.720 0.770 2,590,000 1,907,580 0.7365 0.626 0.626 0.634 0.626 0.669 2,980,109 0.6401 -6.49%
2011-05-04 0 0.770 0.760 0.770 0.760 0.770 544,000 417,620 0.7677 0.669 0.661 0.669 0.661 0.669 625,938 0.6672 -2.53%
2011-05-03 0 0.790 0.790 0.800 0.770 0.830 2,282,000 1,818,100 0.7967 0.687 0.687 0.695 0.669 0.721 2,625,717 0.6924 1.28%
2011-04-29 0 0.780 0.780 0.790 0.780 0.800 1,486,000 1,170,220 0.7875 0.678 0.678 0.687 0.678 0.695 1,709,823 0.6844 -0.00%
2011-04-28 0 0.810 0.810 0.820 0.790 0.860 7,352,000 6,101,560 0.8299 0.678 0.678 0.686 0.661 0.720 8,784,727 0.6946 2.53%
2011-04-27 0 0.790 0.780 0.790 0.780 0.800 5,074,000 4,026,140 0.7935 0.661 0.653 0.661 0.653 0.670 6,062,800 0.6641 1.28%
2011-04-26 0 0.780 0.780 0.790 0.780 0.790 1,964,000 1,540,920 0.7846 0.653 0.653 0.661 0.653 0.661 2,346,736 0.6566 -2.50%
2011-04-21 0 0.800 0.790 0.800 0.780 0.800 1,752,000 1,375,860 0.7853 0.670 0.661 0.670 0.653 0.670 2,093,422 0.6572 1.27%
2011-04-20 0 0.790 0.780 0.790 0.780 0.790 598,000 470,960 0.7876 0.661 0.653 0.661 0.653 0.661 714,536 0.6591 1.28%
2011-04-19 0 0.780 0.780 0.790 0.760 0.790 1,798,000 1,399,280 0.7782 0.653 0.653 0.661 0.636 0.661 2,148,387 0.6513 -1.27%
2011-04-18 0 0.790 0.790 0.800 0.790 0.830 3,160,000 2,567,320 0.8124 0.661 0.661 0.670 0.661 0.695 3,775,807 0.6799 0.00%
2011-04-15 0 0.790 0.780 0.790 0.780 0.800 1,952,000 1,547,560 0.7928 0.661 0.653 0.661 0.653 0.670 2,332,398 0.6635 -1.25%
2011-04-14 0 0.800 0.790 0.800 0.800 0.820 1,300,000 1,045,000 0.8038 0.670 0.661 0.670 0.670 0.686 1,553,339 0.6727 -2.44%
2011-04-13 0 0.820 0.810 0.820 0.800 0.830 1,482,000 1,210,180 0.8166 0.686 0.678 0.686 0.670 0.695 1,770,806 0.6834 0.00%
2011-04-12 0 0.820 0.810 0.820 0.810 0.850 3,066,000 2,529,800 0.8251 0.686 0.678 0.686 0.678 0.711 3,663,489 0.6905 -2.38%
2011-04-11 0 0.840 0.830 0.840 0.780 0.840 11,532,000 9,388,760 0.8141 0.703 0.695 0.703 0.653 0.703 13,779,307 0.6814 7.69%
2011-04-08 0 0.780 0.770 0.780 0.770 0.780 1,586,000 1,223,640 0.7715 0.653 0.644 0.653 0.644 0.653 1,895,073 0.6457 1.30%
2011-04-07 0 0.770 0.760 0.770 0.760 0.780 1,420,000 1,086,960 0.7655 0.644 0.636 0.644 0.636 0.653 1,696,724 0.6406 -1.28%
2011-04-06 0 0.780 0.770 0.780 0.750 0.810 4,542,000 3,553,720 0.7824 0.653 0.644 0.653 0.628 0.678 5,427,126 0.6548 4.00%
2011-04-04 0 0.750 0.740 0.750 0.740 0.770 2,766,000 2,081,240 0.7524 0.628 0.619 0.628 0.619 0.644 3,305,026 0.6297 -1.32%
2011-04-01 0 0.760 0.760 0.770 0.750 0.790 5,320,000 4,096,800 0.7701 0.636 0.636 0.644 0.628 0.661 6,356,739 0.6445 -3.80%
2011-03-31 0 0.790 0.780 0.790 0.750 0.800 5,352,000 4,144,420 0.7744 0.661 0.653 0.661 0.628 0.670 6,394,975 0.6481 5.33%
2011-03-30 0 0.750 0.740 0.760 0.750 0.780 2,152,000 1,625,880 0.7555 0.628 0.619 0.636 0.628 0.653 2,571,373 0.6323 -2.60%
2011-03-29 0 0.770 0.750 0.770 0.750 0.810 5,506,000 4,302,780 0.7815 0.644 0.628 0.644 0.628 0.678 6,578,986 0.6540 0.00%
2011-03-28 0 0.770 0.760 0.770 0.760 0.810 2,554,000 1,980,620 0.7755 0.644 0.636 0.644 0.636 0.678 3,051,713 0.6490 -3.75%
2011-03-25 0 0.800 0.790 0.800 0.790 0.850 5,846,000 4,780,080 0.8177 0.670 0.661 0.670 0.661 0.711 6,985,244 0.6843 -5.88%
2011-03-24 0 0.850 0.840 0.850 0.850 0.920 4,904,000 4,320,940 0.8811 0.711 0.703 0.711 0.711 0.770 5,859,671 0.7374 -5.56%
2011-03-23 0 0.900 0.890 0.900 0.870 0.900 4,242,000 3,730,340 0.8794 0.753 0.745 0.753 0.728 0.753 5,068,663 0.7360 0.00%
2011-03-22 0 0.900 0.890 0.900 0.880 0.950 9,306,000 8,365,780 0.8990 0.753 0.745 0.753 0.736 0.795 11,119,514 0.7524 -4.26%
2011-03-21 0 0.940 0.940 0.950 0.920 1.200 21,624,000 20,742,180 0.9592 0.787 0.787 0.795 0.770 1.004 25,837,994 0.8028 -27.69%
2011-03-18 0 1.300 1.290 1.300 1.240 1.300 1,198,000 1,529,780 1.2769 1.088 1.080 1.088 1.038 1.088 1,431,461 1.0687 6.56%
2011-03-17 0 1.220 1.220 1.240 1.160 1.240 750,000 913,860 1.2185 1.021 1.021 1.038 0.971 1.038 896,157 1.0198 -2.40%
2011-03-16 0 1.250 1.250 1.260 1.220 1.270 594,000 742,380 1.2498 1.046 1.046 1.055 1.021 1.063 709,756 1.0460 1.63%
2011-03-15 0 1.230 1.210 1.230 1.150 1.230 620,000 745,520 1.2025 1.029 1.013 1.029 0.962 1.029 740,823 1.0063 -0.81%
2011-03-14 0 1.240 1.240 1.260 1.210 1.290 2,110,000 2,606,180 1.2352 1.038 1.038 1.055 1.013 1.080 2,521,188 1.0337 2.48%
2011-03-11 0 1.210 1.200 1.210 1.190 1.280 726,000 882,720 1.2159 1.013 1.004 1.013 0.996 1.071 867,480 1.0176 -3.20%
2011-03-10 0 1.250 1.230 1.250 1.230 1.280 650,000 811,540 1.2485 1.046 1.029 1.046 1.029 1.071 776,669 1.0449 -0.79%
2011-03-09 0 1.260 1.260 1.270 1.250 1.280 452,000 570,520 1.2622 1.055 1.055 1.063 1.046 1.071 540,084 1.0564 -0.79%
2011-03-08 0 1.270 1.250 1.270 1.220 1.270 418,000 518,440 1.2403 1.063 1.046 1.063 1.021 1.063 499,458 1.0380 4.10%
2011-03-07 0 1.220 1.220 1.230 1.210 1.230 806,000 980,620 1.2167 1.021 1.021 1.029 1.013 1.029 963,070 1.0182 0.00%
2011-03-04 0 1.220 1.210 1.220 1.190 1.220 262,000 314,900 1.2019 1.021 1.013 1.021 0.996 1.021 313,057 1.0059 2.52%
2011-03-03 0 1.190 1.180 1.190 1.160 1.200 204,000 240,360 1.1782 0.996 0.988 0.996 0.971 1.004 243,755 0.9861 3.48%
2011-03-02 0 1.150 1.140 1.160 1.130 1.170 110,000 125,880 1.1444 0.962 0.954 0.971 0.946 0.979 131,436 0.9577 -0.86%
2011-03-01 0 1.160 1.160 1.170 1.160 1.220 576,000 677,440 1.1761 0.971 0.971 0.979 0.971 1.021 688,248 0.9843 0.87%
2011-02-28 0 1.150 1.120 1.150 1.100 1.150 266,000 294,700 1.1079 0.962 0.937 0.962 0.921 0.962 317,837 0.9272 4.55%
2011-02-25 0 1.100 1.090 1.120 1.070 1.110 638,000 697,480 1.0932 0.921 0.912 0.937 0.895 0.929 762,331 0.9149 4.76%
2011-02-24 0 1.050 1.050 1.060 1.010 1.140 1,804,000 1,950,300 1.0811 0.879 0.879 0.887 0.845 0.954 2,155,556 0.9048 -7.08%
2011-02-23 0 1.130 1.130 1.140 1.130 1.210 1,794,000 2,093,420 1.1669 0.946 0.946 0.954 0.946 1.013 2,143,607 0.9766 -6.61%
2011-02-22 0 1.210 1.210 1.220 1.210 1.250 814,000 994,280 1.2215 1.013 1.013 1.021 1.013 1.046 972,629 1.0223 -3.20%
2011-02-21 0 1.250 1.240 1.250 1.240 1.290 908,000 1,137,700 1.2530 1.046 1.038 1.046 1.038 1.080 1,084,947 1.0486 1.63%
2011-02-18 0 1.230 1.220 1.240 1.210 1.280 670,000 833,860 1.2446 1.029 1.021 1.038 1.013 1.071 800,567 1.0416 -0.81%
2011-02-17 0 1.240 1.220 1.240 1.170 1.240 1,430,000 1,724,100 1.2057 1.038 1.021 1.038 0.979 1.038 1,708,672 1.0090 3.33%
2011-02-16 0 1.200 1.180 1.210 1.180 1.240 1,161,000 1,396,290 1.2027 1.004 0.988 1.013 0.988 1.038 1,387,251 1.0065 0.84%
2011-02-15 0 1.190 1.170 1.200 1.170 1.200 710,000 834,840 1.1758 0.996 0.979 1.004 0.979 1.004 848,362 0.9841 0.85%
2011-02-14 0 1.180 1.160 1.180 1.180 1.250 1,376,000 1,653,800 1.2019 0.988 0.971 0.988 0.988 1.046 1,644,149 1.0059 -2.48%
2011-02-11 0 1.210 1.200 1.210 1.200 1.250 1,350,000 1,638,980 1.2141 1.013 1.004 1.013 1.004 1.046 1,613,082 1.0161 0.83%
2011-02-10 0 1.200 1.200 1.210 1.200 1.230 1,146,000 1,379,440 1.2037 1.004 1.004 1.013 1.004 1.029 1,369,328 1.0074 -0.83%
2011-02-09 0 1.210 1.210 1.220 1.180 1.240 2,032,000 2,478,780 1.2199 1.013 1.013 1.021 0.988 1.038 2,427,988 1.0209 0.83%
2011-02-08 0 1.200 1.200 1.230 1.200 1.280 3,666,000 4,474,800 1.2206 1.004 1.004 1.029 1.004 1.071 4,380,415 1.0215 -3.23%
2011-02-07 0 1.240 1.240 1.250 1.230 1.270 2,028,000 2,528,940 1.2470 1.038 1.038 1.046 1.029 1.063 2,423,208 1.0436 -2.36%
2011-02-02 0 1.270 1.260 1.280 1.250 1.310 558,000 709,820 1.2721 1.063 1.055 1.071 1.046 1.096 666,741 1.0646 0.00%
2011-02-01 0 1.270 1.250 1.290 1.170 1.330 4,488,000 5,603,140 1.2485 1.063 1.046 1.080 0.979 1.113 5,362,602 1.0449 0.79%
2011-01-31 0 1.260 1.250 1.260 1.220 1.300 4,494,000 5,604,900 1.2472 1.055 1.046 1.055 1.021 1.088 5,369,772 1.0438 -1.56%
2011-01-28 0 1.280 1.280 1.310 1.230 1.340 4,954,000 6,468,720 1.3058 1.071 1.071 1.096 1.029 1.121 5,919,415 1.0928 2.40%
2011-01-27 0 1.250 1.260 1.270 1.230 1.300 3,336,000 4,209,980 1.2620 1.046 1.055 1.063 1.029 1.088 3,986,106 1.0562 0.00%
2011-01-26 0 1.250 1.240 1.250 1.130 1.300 16,373,000 20,285,760 1.2390 1.046 1.038 1.046 0.946 1.088 19,563,701 1.0369 10.62%
2011-01-25 0 1.130 1.130 1.140 1.110 1.170 6,768,000 7,749,020 1.1449 0.946 0.946 0.954 0.929 0.979 8,086,919 0.9582 0.00%
2011-01-24 0 1.130 1.110 1.130 1.050 1.220 16,829,800 19,511,072 1.1593 0.946 0.929 0.946 0.879 1.021 20,109,520 0.9702 7.62%
2011-01-21 0 1.050 1.040 1.050 0.920 1.120 18,742,000 19,599,280 1.0457 0.879 0.870 0.879 0.770 0.937 22,394,362 0.8752 14.13%
2011-01-20 0 0.920 0.920 0.940 0.920 0.950 1,808,000 1,695,180 0.9376 0.770 0.770 0.787 0.770 0.795 2,160,335 0.7847 -2.13%
2011-01-19 0 0.940 0.930 0.950 0.930 0.960 2,752,000 2,606,580 0.9472 0.787 0.778 0.795 0.778 0.803 3,288,298 0.7927 -3.09%
2011-01-18 0 0.970 0.960 0.970 0.940 1.000 6,938,000 6,725,060 0.9693 0.812 0.803 0.812 0.787 0.837 8,290,048 0.8112 0.00%
2011-01-17 0 0.970 0.950 0.960 0.880 0.990 15,876,000 15,015,480 0.9458 0.812 0.795 0.803 0.736 0.829 18,969,848 0.7915 11.49%
2011-01-14 0 0.870 0.860 0.880 0.850 0.920 6,936,000 6,187,220 0.8920 0.728 0.720 0.736 0.711 0.770 8,287,658 0.7466 2.35%
2011-01-13 0 0.850 0.830 0.850 0.820 0.850 1,012,000 839,300 0.8293 0.711 0.695 0.711 0.686 0.711 1,209,214 0.6941 2.41%
2011-01-12 0 0.830 0.830 0.840 0.830 0.860 1,030,000 872,920 0.8475 0.695 0.695 0.703 0.695 0.720 1,230,722 0.7093 -2.35%
2011-01-11 0 0.850 0.820 0.850 0.800 0.940 3,962,000 3,371,460 0.8509 0.711 0.686 0.711 0.670 0.787 4,734,098 0.7122 4.94%
2011-01-10 0 0.810 0.800 0.820 0.750 0.820 3,124,000 2,433,540 0.7790 0.678 0.670 0.686 0.628 0.686 3,732,792 0.6519 10.96%
2011-01-07 0 0.730 0.730 0.740 0.720 0.740 980,000 707,180 0.7216 0.611 0.611 0.619 0.603 0.619 1,170,978 0.6039 1.39%
2011-01-06 0 0.720 0.720 0.750 0.710 0.730 52,000 37,380 0.7188 0.603 0.603 0.628 0.594 0.611 62,134 0.6016 -1.37%
2011-01-05 0 0.730 0.730 0.750 0.710 0.730 952,000 688,280 0.7230 0.611 0.611 0.628 0.594 0.611 1,137,522 0.6051 0.00%
2011-01-04 0 0.730 0.730 0.740 0.720 0.750 812,000 592,660 0.7299 0.611 0.611 0.619 0.603 0.628 970,239 0.6108 0.00%
2011-01-03 0 0.730 0.700 0.730 0.700 0.730 440,000 308,180 0.7004 0.611 0.586 0.611 0.586 0.611 525,745 0.5862 7.35%
2010-12-31 0 0.680 0.680 0.710 0.680 0.680 10,000 6,800 0.6800 0.569 0.569 0.594 0.569 0.569 11,949 0.5691 0.00%
2010-12-30 0 0.680 0.680 0.700 0.680 0.680 208,000 141,440 0.6800 0.569 0.569 0.586 0.569 0.569 248,534 0.5691 -1.45%
2010-12-29 0 0.690 0.670 0.710 0.690 0.690 200,000 138,000 0.6900 0.577 0.561 0.594 0.577 0.577 238,975 0.5775 1.47%
2010-12-28 0 0.680 0.670 0.710 0.680 0.680 100,000 68,000 0.6800 0.569 0.561 0.594 0.569 0.569 119,488 0.5691 0.00%
2010-12-24 0 0.680 0.660 0.710 - - 0 0 - 0.569 0.552 0.594 - - 0 - 0.00%
2010-12-23 0 0.680 0.670 0.700 - - 0 0 - 0.569 0.561 0.586 - - 0 - 0.00%
2010-12-22 0 0.680 0.680 0.690 - - 0 0 - 0.569 0.569 0.577 - - 0 - 3.03%
2010-12-21 0 0.660 0.660 0.700 - - 2,000 1,300 0.6500 0.552 0.552 0.586 - - 2,390 0.5440 0.00%
2010-12-20 0 0.660 0.650 0.660 0.660 0.690 1,478,000 988,880 0.6691 0.552 0.544 0.552 0.552 0.577 1,766,026 0.5599 -4.35%
2010-12-17 0 0.690 0.690 0.720 0.670 0.690 1,000,000 681,000 0.6810 0.577 0.577 0.603 0.561 0.577 1,194,876 0.5699 -4.17%
2010-12-16 0 0.720 0.710 0.730 0.720 0.740 410,000 296,940 0.7242 0.603 0.594 0.611 0.603 0.619 489,899 0.6061 2.86%
2010-12-15 0 0.700 0.690 0.710 0.690 0.700 344,000 237,600 0.6907 0.586 0.577 0.594 0.577 0.586 411,037 0.5780 2.94%
2010-12-14 0 0.680 0.670 0.700 0.670 0.680 1,298,000 882,140 0.6796 0.569 0.561 0.586 0.561 0.569 1,550,949 0.5688 1.49%
2010-12-13 0 0.670 0.660 0.670 0.670 0.670 2,826,000 1,893,420 0.6700 0.561 0.552 0.561 0.561 0.561 3,376,719 0.5607 0.00%
2010-12-10 0 0.670 0.670 0.680 0.660 0.680 1,022,000 681,000 0.6663 0.561 0.561 0.569 0.552 0.569 1,221,163 0.5577 -4.29%
2010-12-09 0 0.700 0.690 0.700 0.690 0.700 670,000 462,900 0.6909 0.586 0.577 0.586 0.577 0.586 800,567 0.5782 0.00%
2010-12-08 0 0.700 0.690 0.700 0.700 0.700 112,000 78,400 0.7000 0.586 0.577 0.586 0.586 0.586 133,826 0.5858 1.45%
2010-12-07 0 0.690 0.690 0.700 0.690 0.700 30,000 20,800 0.6933 0.577 0.577 0.586 0.577 0.586 35,846 0.5803 -1.43%
2010-12-06 0 0.700 0.700 0.710 0.700 0.710 384,000 271,220 0.7063 0.586 0.586 0.594 0.586 0.594 458,832 0.5911 2.94%
2010-12-03 0 0.680 0.680 0.690 0.660 0.710 1,618,000 1,106,000 0.6836 0.569 0.569 0.577 0.552 0.594 1,933,309 0.5721 -5.56%
2010-12-02 0 0.720 0.710 0.720 0.700 0.750 1,738,000 1,232,540 0.7092 0.603 0.594 0.603 0.586 0.628 2,076,694 0.5935 -1.37%
2010-12-01 0 0.730 0.720 0.730 0.700 0.750 1,024,000 728,420 0.7113 0.611 0.603 0.611 0.586 0.628 1,223,553 0.5953 -1.35%
2010-11-30 0 0.740 0.730 0.740 0.740 0.740 672,000 497,280 0.7400 0.619 0.611 0.619 0.619 0.619 802,957 0.6193 -2.63%
2010-11-29 0 0.760 0.760 0.790 0.750 0.790 210,000 163,900 0.7805 0.636 0.636 0.661 0.628 0.661 250,924 0.6532 -3.80%
2010-11-26 0 0.790 0.740 0.790 - - 0 0 - 0.661 0.619 0.661 - - 0 - 0.00%
2010-11-25 0 0.790 0.750 0.790 - - 30,000 22,500 0.7500 0.661 0.628 0.661 - - 35,846 0.6277 0.00%
2010-11-24 0 0.790 0.730 0.790 - - 0 0 - 0.661 0.611 0.661 - - 0 - 0.00%
2010-11-23 0 0.790 0.780 0.790 0.790 0.800 234,000 185,160 0.7913 0.661 0.653 0.661 0.661 0.670 279,601 0.6622 -1.25%
2010-11-22 0 0.800 0.790 0.820 0.780 0.820 574,000 453,360 0.7898 0.670 0.661 0.686 0.653 0.686 685,859 0.6610 2.56%
2010-11-19 0 0.780 0.760 0.780 0.750 0.790 144,000 111,340 0.7732 0.653 0.636 0.653 0.628 0.661 172,062 0.6471 0.00%
2010-11-18 0 0.780 0.780 0.790 0.760 0.790 312,000 244,200 0.7827 0.653 0.653 0.661 0.636 0.661 372,801 0.6550 2.63%
2010-11-17 0 0.760 0.760 0.780 0.760 0.760 94,000 71,440 0.7600 0.636 0.636 0.653 0.636 0.636 112,318 0.6360 -2.56%
2010-11-16 0 0.780 0.770 0.790 0.780 0.790 290,000 227,900 0.7859 0.653 0.644 0.661 0.653 0.661 346,514 0.6577 -2.50%
2010-11-15 0 0.800 0.780 0.800 0.790 0.800 10,000 7,960 0.7960 0.670 0.653 0.670 0.661 0.670 11,949 0.6662 0.00%
2010-11-12 0 0.800 0.780 0.800 0.790 0.810 754,000 601,920 0.7983 0.670 0.653 0.670 0.661 0.678 900,936 0.6681 1.27%
2010-11-11 0 0.790 0.780 0.790 0.780 0.800 820,000 648,520 0.7909 0.661 0.653 0.661 0.653 0.670 979,798 0.6619 -1.25%
2010-11-10 0 0.800 0.800 0.820 0.800 0.800 122,000 97,600 0.8000 0.670 0.670 0.686 0.670 0.670 145,775 0.6695 0.00%
2010-11-09 0 0.800 0.800 0.830 0.800 0.820 100,000 80,320 0.8032 0.670 0.670 0.695 0.670 0.686 119,488 0.6722 2.56%
2010-11-08 0 0.780 0.780 0.810 0.770 0.800 248,000 194,240 0.7832 0.653 0.653 0.678 0.644 0.670 296,329 0.6555 -1.27%
2010-11-05 0 0.790 0.790 0.820 0.780 0.790 70,000 55,240 0.7891 0.661 0.661 0.686 0.653 0.661 83,641 0.6604 -1.25%
2010-11-04 0 0.800 0.800 0.810 0.800 0.800 112,000 89,600 0.8000 0.670 0.670 0.678 0.670 0.670 133,826 0.6695 0.00%
2010-11-03 0 0.800 0.800 0.810 0.790 0.800 416,000 332,780 0.8000 0.670 0.670 0.678 0.661 0.670 497,068 0.6695 0.00%
2010-11-02 0 0.800 0.800 0.810 0.800 0.800 12,000 9,600 0.8000 0.670 0.670 0.678 0.670 0.670 14,339 0.6695 0.00%
2010-11-01 0 0.800 0.800 0.810 0.800 0.800 206,000 164,800 0.8000 0.670 0.670 0.678 0.670 0.670 246,144 0.6695 0.00%
2010-10-29 0 0.800 0.800 0.850 0.790 0.800 370,000 293,200 0.7924 0.670 0.670 0.711 0.661 0.670 442,104 0.6632 -1.23%
2010-10-28 0 0.810 0.810 0.840 0.800 0.810 70,000 56,200 0.8029 0.678 0.678 0.703 0.670 0.678 83,641 0.6719 0.00%
2010-10-27 0 0.810 0.800 0.820 0.810 0.830 400,000 325,200 0.8130 0.678 0.670 0.686 0.678 0.695 477,950 0.6804 -2.41%
2010-10-26 0 0.830 0.830 0.840 0.820 0.830 58,000 47,660 0.8217 0.695 0.695 0.703 0.686 0.695 69,303 0.6877 2.47%
2010-10-25 0 0.810 0.810 0.820 0.810 0.850 274,000 224,260 0.8185 0.678 0.678 0.686 0.678 0.711 327,396 0.6850 -2.41%
2010-10-22 0 0.830 0.820 0.830 0.810 0.840 438,000 364,640 0.8325 0.695 0.686 0.695 0.678 0.703 523,356 0.6967 1.22%
2010-10-21 0 0.820 0.810 0.820 0.820 0.850 180,000 153,380 0.8521 0.686 0.678 0.686 0.686 0.711 215,078 0.7131 2.50%
2010-10-20 0 0.800 0.800 0.820 0.800 0.810 324,000 260,100 0.8028 0.670 0.670 0.686 0.670 0.678 387,140 0.6719 -2.44%
2010-10-19 0 0.820 0.810 0.820 0.810 0.820 68,000 55,460 0.8156 0.686 0.678 0.686 0.678 0.686 81,252 0.6826 0.00%
2010-10-18 0 0.820 0.800 0.820 0.800 0.820 230,000 186,960 0.8129 0.686 0.670 0.686 0.670 0.686 274,821 0.6803 1.23%
2010-10-15 0 0.810 0.810 0.820 0.810 0.810 546,000 442,260 0.8100 0.678 0.678 0.686 0.678 0.678 652,402 0.6779 -1.22%
2010-10-14 0 0.820 0.810 0.820 0.820 0.820 280,000 229,600 0.8200 0.686 0.678 0.686 0.686 0.686 334,565 0.6863 0.00%
2010-10-13 0 0.820 0.810 0.830 0.820 0.820 88,000 72,160 0.8200 0.686 0.678 0.695 0.686 0.686 105,149 0.6863 0.00%
2010-10-12 0 0.820 0.810 0.830 0.810 0.820 50,000 40,900 0.8180 0.686 0.678 0.695 0.678 0.686 59,744 0.6846 1.23%
2010-10-11 0 0.810 0.810 0.830 0.810 0.820 294,000 241,060 0.8199 0.678 0.678 0.695 0.678 0.686 351,293 0.6862 0.00%
2010-10-08 0 0.810 0.800 0.820 0.800 0.830 170,000 138,120 0.8125 0.678 0.670 0.686 0.670 0.695 203,129 0.6800 -2.41%
2010-10-07 0 0.830 0.820 0.840 0.820 0.830 54,000 44,700 0.8278 0.695 0.686 0.703 0.686 0.695 64,523 0.6928 0.00%
2010-10-06 0 0.830 0.820 0.830 0.830 0.840 118,000 98,040 0.8308 0.695 0.686 0.695 0.695 0.703 140,995 0.6953 -2.35%
2010-10-05 0 0.850 0.820 0.850 0.820 0.850 58,000 48,280 0.8324 0.711 0.686 0.711 0.686 0.711 69,303 0.6967 -1.16%
2010-10-04 0 0.860 0.830 0.860 0.820 0.860 94,000 78,620 0.8364 0.720 0.695 0.720 0.686 0.720 112,318 0.7000 2.38%
2010-09-30 0 0.840 0.830 0.840 0.820 0.840 70,000 57,480 0.8211 0.703 0.695 0.703 0.686 0.703 83,641 0.6872 0.00%
2010-09-29 0 0.840 0.840 0.860 0.840 0.870 492,000 426,120 0.8661 0.703 0.703 0.720 0.703 0.728 587,879 0.7248 3.70%
2010-09-28 0 0.810 0.800 0.810 0.810 0.810 62,000 50,220 0.8100 0.678 0.670 0.678 0.678 0.678 74,082 0.6779 -1.22%
2010-09-27 0 0.820 0.810 0.830 0.800 0.830 528,000 429,840 0.8141 0.686 0.678 0.695 0.670 0.695 630,894 0.6813 1.23%
2010-09-24 0 0.810 0.800 0.820 - - 0 0 - 0.678 0.670 0.686 - - 0 - 0.00%
2010-09-22 0 0.810 0.800 0.830 0.800 0.820 174,000 141,320 0.8122 0.678 0.670 0.695 0.670 0.686 207,908 0.6797 -1.22%
2010-09-21 0 0.820 0.820 0.850 0.820 0.820 24,000 19,680 0.8200 0.686 0.686 0.711 0.686 0.686 28,677 0.6863 -1.20%
2010-09-20 0 0.830 0.830 0.850 0.830 0.860 48,000 40,980 0.8538 0.695 0.695 0.711 0.695 0.720 57,354 0.7145 -2.35%
2010-09-17 0 0.850 0.850 0.860 0.820 0.990 1,060,000 932,060 0.8793 0.711 0.711 0.720 0.686 0.829 1,266,568 0.7359 3.66%
2010-09-16 0 0.820 0.800 0.830 - - 0 0 - 0.686 0.670 0.695 - - 0 - 0.00%
2010-09-15 0 0.820 0.810 0.840 0.820 0.820 120,000 98,400 0.8200 0.686 0.678 0.703 0.686 0.686 143,385 0.6863 1.23%
2010-09-14 0 0.810 0.800 0.810 0.800 0.810 280,000 226,040 0.8073 0.678 0.670 0.678 0.670 0.678 334,565 0.6756 0.00%
2010-09-13 0 0.810 0.810 0.850 0.800 0.800 222,000 177,600 0.8000 0.678 0.678 0.711 0.670 0.670 265,262 0.6695 1.25%
2010-09-10 0 0.800 0.800 0.840 - - 0 0 - 0.670 0.670 0.703 - - 0 - 0.00%
2010-09-09 0 0.800 0.790 0.860 - - 0 0 - 0.670 0.661 0.720 - - 0 - 0.00%
2010-09-08 0 0.800 0.790 0.870 - - 0 0 - 0.670 0.661 0.728 - - 0 - 0.00%
2010-09-07 0 0.800 0.800 0.830 0.800 0.800 806,000 644,800 0.8000 0.670 0.670 0.695 0.670 0.670 963,070 0.6695 0.00%
2010-09-06 0 0.800 0.790 0.800 0.790 0.800 364,000 291,160 0.7999 0.670 0.661 0.670 0.661 0.670 434,935 0.6694 0.00%
2010-09-03 0 0.800 0.800 0.840 0.770 0.800 422,000 332,880 0.7888 0.670 0.670 0.703 0.644 0.670 504,238 0.6602 -1.23%
2010-09-02 0 0.810 0.800 0.870 - - 0 0 - 0.678 0.670 0.728 - - 0 - 0.00%
2010-09-01 0 0.810 0.810 0.870 - - 0 0 - 0.678 0.678 0.728 - - 0 - 0.00%
2010-08-31 0 0.810 0.810 0.870 0.810 0.830 332,000 274,640 0.8272 0.678 0.678 0.728 0.678 0.695 396,699 0.6923 -3.57%
2010-08-30 0 0.840 0.840 0.850 0.820 0.850 158,000 131,600 0.8329 0.703 0.703 0.711 0.686 0.711 188,790 0.6971 -6.67%
2010-08-27 0 0.900 0.830 0.900 - - 0 0 - 0.753 0.695 0.753 - - 0 - 0.00%
2010-08-26 0 0.900 0.830 0.930 0.900 0.900 22,000 19,800 0.9000 0.753 0.695 0.778 0.753 0.753 26,287 0.7532 5.88%
2010-08-25 0 0.850 0.830 0.900 - - 0 0 - 0.711 0.695 0.753 - - 0 - 0.00%
2010-08-24 0 0.850 0.830 0.880 0.850 0.880 110,000 93,800 0.8527 0.711 0.695 0.736 0.711 0.736 131,436 0.7137 -3.41%
2010-08-23 0 0.880 0.850 0.910 0.880 0.880 74,000 65,120 0.8800 0.736 0.711 0.762 0.736 0.736 88,421 0.7365 -1.12%
2010-08-20 0 0.890 0.860 0.930 - - 70,000 60,200 0.8600 0.745 0.720 0.778 - - 83,641 0.7197 0.00%
2010-08-19 0 0.890 0.870 0.930 0.890 0.890 26,000 23,140 0.8900 0.745 0.728 0.778 0.745 0.745 31,067 0.7448 2.30%
2010-08-18 0 0.870 0.810 0.950 - - 0 0 - 0.728 0.678 0.795 - - 0 - 0.00%
2010-08-17 0 0.870 0.860 0.900 0.870 0.870 10,000 8,700 0.8700 0.728 0.720 0.753 0.728 0.728 11,949 0.7281 -1.14%
2010-08-16 0 0.880 0.840 0.950 0.880 0.880 24,000 21,120 0.8800 0.736 0.703 0.795 0.736 0.736 28,677 0.7365 0.00%
2010-08-13 0 0.880 0.850 0.950 0.880 0.880 50,000 44,000 0.8800 0.736 0.711 0.795 0.736 0.736 59,744 0.7365 -3.30%
2010-08-12 0 0.910 0.880 0.910 0.910 0.990 22,000 20,180 0.9173 0.762 0.736 0.762 0.762 0.829 26,287 0.7677 -1.09%
2010-08-11 0 0.920 0.840 0.920 0.920 0.920 54,000 49,680 0.9200 0.770 0.703 0.770 0.770 0.770 64,523 0.7700 0.00%
2010-08-10 0 0.920 0.880 0.930 0.920 0.930 136,000 125,980 0.9263 0.770 0.736 0.778 0.770 0.778 162,503 0.7752 2.22%
2010-08-09 0 0.900 0.900 0.940 0.890 0.940 154,000 140,060 0.9095 0.753 0.753 0.787 0.745 0.787 184,011 0.7612 2.27%
2010-08-06 0 0.880 0.880 0.900 0.880 0.950 590,000 540,520 0.9161 0.736 0.736 0.753 0.736 0.795 704,977 0.7667 0.00%
2010-08-05 0 0.880 0.870 0.880 0.850 0.880 55,500 47,295 0.8522 0.736 0.728 0.736 0.711 0.736 66,316 0.7132 3.53%
2010-08-04 0 0.850 0.810 0.890 0.840 0.850 12,000 10,100 0.8417 0.711 0.678 0.745 0.703 0.711 14,339 0.7044 0.00%
2010-08-03 0 0.850 0.810 0.860 - - 0 0 - 0.711 0.678 0.720 - - 0 - 0.00%
2010-08-02 0 0.850 0.820 0.870 0.850 0.860 290,000 246,600 0.8503 0.711 0.686 0.728 0.711 0.720 346,514 0.7117 2.41%
2010-07-30 0 0.830 0.800 0.830 0.830 0.830 100,000 83,000 0.8300 0.695 0.670 0.695 0.695 0.695 119,488 0.6946 1.22%
2010-07-29 0 0.820 0.820 0.850 0.820 0.820 158,000 129,560 0.8200 0.686 0.686 0.711 0.686 0.686 188,790 0.6863 1.23%
2010-07-28 0 0.810 0.790 0.810 0.790 0.810 232,000 183,360 0.7903 0.678 0.661 0.678 0.661 0.678 277,211 0.6614 -1.22%
2010-07-27 0 0.820 0.770 0.830 0.820 0.820 70,000 57,400 0.8200 0.686 0.644 0.695 0.686 0.686 83,641 0.6863 -2.38%
2010-07-26 0 0.840 0.790 0.840 - - 0 0 - 0.703 0.661 0.703 - - 0 - -2.33%
2010-07-23 0 0.860 0.800 0.860 0.800 0.900 176,000 154,300 0.8767 0.720 0.670 0.720 0.670 0.753 210,298 0.7337 6.17%
2010-07-22 0 0.810 0.780 0.810 - - 0 0 - 0.678 0.653 0.678 - - 0 - -2.41%
2010-07-21 0 0.830 0.780 0.840 0.830 0.830 74,000 61,420 0.8300 0.695 0.653 0.703 0.695 0.695 88,421 0.6946 -1.19%
2010-07-20 0 0.840 0.790 0.840 0.790 0.850 106,000 89,020 0.8398 0.703 0.661 0.703 0.661 0.711 126,657 0.7028 6.33%
2010-07-19 0 0.790 0.770 0.790 0.790 0.830 12,000 9,560 0.7967 0.661 0.644 0.661 0.661 0.695 14,339 0.6667 -4.82%
2010-07-16 0 0.830 0.780 0.830 0.790 0.830 80,000 66,080 0.8260 0.695 0.653 0.695 0.661 0.695 95,590 0.6913 5.06%
2010-07-15 0 0.790 0.760 0.800 0.770 0.790 122,000 94,020 0.7707 0.661 0.636 0.670 0.644 0.661 145,775 0.6450 2.60%
2010-07-14 0 0.770 0.770 0.850 0.770 0.800 362,000 281,740 0.7783 0.644 0.644 0.711 0.644 0.670 432,545 0.6514 -2.53%
2010-07-13 0 0.790 0.790 0.820 - - 0 0 - 0.661 0.661 0.686 - - 0 - 0.00%
2010-07-12 0 0.790 0.790 0.820 0.780 0.800 100,000 78,420 0.7842 0.661 0.661 0.686 0.653 0.670 119,488 0.6563 -4.82%
2010-07-09 0 0.830 0.800 0.830 0.830 0.860 74,000 62,460 0.8441 0.695 0.670 0.695 0.695 0.720 88,421 0.7064 2.47%
2010-07-08 0 0.810 0.800 0.850 - - 0 0 - 0.678 0.670 0.711 - - 0 - 0.00%
2010-07-07 0 0.810 0.810 0.850 0.750 0.810 344,000 277,920 0.8079 0.678 0.678 0.711 0.628 0.678 411,037 0.6761 -3.57%
2010-07-06 0 0.840 0.800 0.840 - - 0 0 - 0.703 0.670 0.703 - - 0 - -1.18%
2010-07-05 0 0.850 0.770 0.850 - - 0 0 - 0.711 0.644 0.711 - - 0 - -1.16%
2010-07-02 0 0.860 0.770 0.860 0.840 0.860 260,000 221,860 0.8533 0.720 0.644 0.720 0.703 0.720 310,668 0.7141 4.88%
2010-06-30 0 0.820 0.760 0.820 - - 0 0 - 0.686 0.636 0.686 - - 0 - -1.20%
2010-06-29 0 0.830 0.730 0.830 - - 0 0 - 0.695 0.611 0.695 - - 0 - -1.19%
2010-06-28 0 0.840 0.800 0.840 0.830 0.850 124,000 105,320 0.8494 0.703 0.670 0.703 0.695 0.711 148,165 0.7108 0.00%
2010-06-25 0 0.840 0.760 0.840 - - 0 0 - 0.703 0.636 0.703 - - 0 - -1.18%
2010-06-24 0 0.850 0.830 0.850 0.750 0.860 88,000 73,580 0.8361 0.711 0.695 0.711 0.628 0.720 105,149 0.6998 -1.16%
2010-06-23 0 0.860 0.740 0.860 - - 0 0 - 0.720 0.619 0.720 - - 0 - 0.00%
2010-06-22 0 0.860 0.800 0.860 0.860 0.860 12,000 10,320 0.8600 0.720 0.670 0.720 0.720 0.720 14,339 0.7197 4.88%
2010-06-21 0 0.820 0.820 0.860 0.790 0.820 60,000 48,680 0.8113 0.686 0.686 0.720 0.661 0.686 71,693 0.6790 2.50%
2010-06-18 0 0.800 0.780 0.840 0.800 0.820 38,000 30,640 0.8063 0.670 0.653 0.703 0.670 0.686 45,405 0.6748 -4.76%
2010-06-17 0 0.840 0.800 0.840 0.800 0.840 140,000 117,120 0.8366 0.703 0.670 0.703 0.670 0.703 167,283 0.7001 0.00%
2010-06-15 0 0.840 0.750 0.870 - - 0 0 - 0.703 0.628 0.728 - - 0 - 0.00%
2010-06-14 0 0.840 0.760 0.840 - - 0 0 - 0.703 0.636 0.703 - - 0 - 0.00%
2010-06-11 0 0.840 0.840 0.870 0.810 0.840 220,000 182,220 0.8283 0.703 0.703 0.728 0.678 0.703 262,873 0.6932 3.70%
2010-06-10 0 0.810 0.800 0.840 0.810 0.810 20,000 16,100 0.8050 0.678 0.670 0.703 0.678 0.678 23,898 0.6737 -4.71%
2010-06-09 0 0.850 0.850 0.860 0.850 0.850 42,000 35,700 0.8500 0.711 0.711 0.720 0.711 0.711 50,185 0.7114 6.25%
2010-06-08 0 0.800 0.800 0.850 0.800 0.800 90,000 72,000 0.8000 0.670 0.670 0.711 0.670 0.670 107,539 0.6695 0.00%
2010-06-07 0 0.800 0.800 0.820 0.800 0.800 90,000 72,000 0.8000 0.670 0.670 0.686 0.670 0.670 107,539 0.6695 -6.98%
2010-06-04 0 0.860 0.800 0.860 0.870 0.870 70,000 58,100 0.8300 0.720 0.670 0.720 0.728 0.728 83,641 0.6946 7.50%
2010-06-03 0 0.800 0.770 0.800 0.790 0.860 342,000 281,420 0.8229 0.670 0.644 0.670 0.661 0.720 408,648 0.6887 15.94%
2010-06-02 0 0.690 0.690 0.790 0.690 0.690 30,000 20,700 0.6900 0.577 0.577 0.661 0.577 0.577 35,846 0.5775 0.00%
2010-06-01 0 0.690 0.690 0.790 0.680 0.800 268,000 198,100 0.7392 0.577 0.577 0.661 0.569 0.670 320,227 0.6186 -8.00%
2010-05-31 0 0.750 0.750 0.760 0.750 0.750 50,000 37,500 0.7500 0.628 0.628 0.636 0.628 0.628 59,744 0.6277 -3.85%
2010-05-28 0 0.780 0.760 0.780 0.760 0.800 196,000 153,720 0.7843 0.653 0.636 0.653 0.636 0.670 234,196 0.6564 -1.27%
2010-05-27 0 0.790 0.750 0.790 0.720 0.790 362,000 270,240 0.7465 0.661 0.628 0.661 0.603 0.661 432,545 0.6248 6.76%
2010-05-26 0 0.740 0.720 0.750 0.720 0.740 176,000 129,320 0.7348 0.619 0.603 0.628 0.603 0.619 210,298 0.6149 -2.63%
2010-05-25 0 0.760 0.730 0.760 0.760 0.760 120,000 91,200 0.7600 0.636 0.611 0.636 0.636 0.636 143,385 0.6360 -0.52%
2010-05-24 0 0.790 0.770 0.790 0.740 0.800 618,000 490,260 0.7933 0.639 0.623 0.639 0.599 0.647 763,563 0.6421 -1.25%
2010-05-20 0 0.800 0.770 0.800 0.800 0.830 126,000 101,740 0.8075 0.647 0.623 0.647 0.647 0.672 155,678 0.6535 -10.11%
2010-05-19 0 0.890 0.780 0.910 0.890 0.900 150,000 133,400 0.8893 0.720 0.631 0.737 0.720 0.728 185,331 0.7198 4.71%
2010-05-18 0 0.850 0.750 0.870 0.850 0.860 70,000 59,600 0.8514 0.688 0.607 0.704 0.688 0.696 86,488 0.6891 0.00%
2010-05-17 0 0.850 0.850 0.900 0.850 0.850 8,000 6,800 0.8500 0.688 0.688 0.728 0.688 0.688 9,884 0.6880 -2.30%
2010-05-14 0 0.870 0.870 0.910 0.870 0.870 18,000 15,660 0.8700 0.704 0.704 0.737 0.704 0.704 22,240 0.7041 -3.33%
2010-05-13 0 0.900 0.870 0.910 0.870 0.900 50,000 44,940 0.8988 0.728 0.704 0.737 0.704 0.728 61,777 0.7275 5.88%
2010-05-12 0 0.850 0.850 0.890 0.840 0.860 54,000 45,920 0.8504 0.688 0.688 0.720 0.680 0.696 66,719 0.6883 -1.16%
2010-05-11 0 0.860 0.850 0.910 0.860 0.920 132,000 114,940 0.8708 0.696 0.688 0.737 0.696 0.745 163,091 0.7048 0.00%
2010-05-10 0 0.860 0.860 0.920 0.850 0.860 50,000 42,600 0.8520 0.696 0.696 0.745 0.688 0.696 61,777 0.6896 0.00%
2010-05-07 0 0.860 0.850 0.890 0.850 0.870 206,000 176,280 0.8557 0.696 0.688 0.720 0.688 0.704 254,521 0.6926 -3.37%
2010-05-06 0 0.890 0.870 0.900 0.880 0.920 888,000 797,600 0.8982 0.720 0.704 0.728 0.712 0.745 1,097,159 0.7270 -5.32%
2010-05-05 0 0.940 0.930 0.940 0.900 0.970 704,000 646,800 0.9188 0.761 0.753 0.761 0.728 0.785 869,820 0.7436 -3.09%
2010-05-04 0 0.970 0.980 0.990 0.970 1.050 1,688,000 1,686,220 0.9989 0.785 0.793 0.801 0.785 0.850 2,085,590 0.8085 1.04%
2010-05-03 0 0.960 0.950 0.990 0.940 0.990 326,000 315,180 0.9668 0.777 0.769 0.801 0.761 0.801 402,786 0.7825 -3.03%
2010-04-30 0 0.990 0.960 0.990 0.940 1.000 1,284,000 1,233,860 0.9610 0.801 0.777 0.801 0.761 0.809 1,586,432 0.7778 3.13%
2010-04-29 0 0.960 0.950 0.980 0.930 1.060 5,378,000 5,358,240 0.9963 0.777 0.769 0.793 0.753 0.858 6,644,729 0.8064 5.49%
2010-04-28 0 0.910 0.910 0.920 0.880 0.950 1,566,000 1,426,340 0.9108 0.737 0.737 0.745 0.712 0.769 1,934,854 0.7372 2.25%
2010-04-27 0 0.890 0.880 0.910 0.850 0.940 2,264,000 2,015,140 0.8901 0.720 0.712 0.737 0.688 0.761 2,797,260 0.7204 2.30%
2010-04-26 0 0.870 0.870 0.890 0.870 0.930 452,000 403,200 0.8920 0.704 0.704 0.720 0.704 0.753 558,464 0.7220 -2.25%
2010-04-23 0 0.890 0.860 0.900 0.820 0.930 904,000 809,560 0.8955 0.720 0.696 0.728 0.664 0.753 1,116,927 0.7248 -1.11%
2010-04-22 0 0.900 0.870 0.900 0.830 0.900 926,000 807,200 0.8717 0.728 0.704 0.728 0.672 0.728 1,144,109 0.7055 8.43%
2010-04-21 0 0.830 0.830 0.850 0.830 0.850 224,000 188,520 0.8416 0.672 0.672 0.688 0.672 0.688 276,761 0.6812 -2.35%
2010-04-20 0 0.850 0.830 0.850 0.850 0.880 310,000 268,620 0.8665 0.688 0.672 0.688 0.688 0.712 383,017 0.7013 2.41%
2010-04-19 0 0.830 0.830 0.840 0.810 0.860 450,000 374,600 0.8324 0.672 0.672 0.680 0.656 0.696 555,993 0.6737 -1.19%
2010-04-16 0 0.840 0.780 0.840 - - 0 0 - 0.680 0.631 0.680 - - 0 - 0.00%
2010-04-15 0 0.840 0.770 0.800 0.800 0.840 52,000 43,200 0.8308 0.680 0.623 0.647 0.647 0.680 64,248 0.6724 0.00%
2010-04-14 0 0.840 0.800 0.840 0.820 0.850 160,000 132,440 0.8278 0.680 0.647 0.680 0.664 0.688 197,686 0.6700 3.70%
2010-04-13 0 0.810 0.810 0.840 0.810 0.850 586,000 491,560 0.8388 0.656 0.656 0.680 0.656 0.688 724,026 0.6789 -3.57%
2010-04-12 0 0.840 0.840 0.850 0.800 0.840 80,000 65,200 0.8150 0.680 0.680 0.688 0.647 0.680 98,843 0.6596 0.00%
2010-04-09 0 0.840 0.790 0.840 - - 0 0 - 0.680 0.639 0.680 - - 0 - 0.00%
2010-04-08 0 0.840 0.840 0.850 0.780 0.820 246,000 196,360 0.7982 0.680 0.680 0.688 0.631 0.664 303,943 0.6460 -1.18%
2010-04-07 0 0.850 0.800 0.850 0.750 0.850 162,000 126,500 0.7809 0.688 0.647 0.688 0.607 0.688 200,157 0.6320 3.66%
2010-04-01 0 0.820 0.770 0.820 - - 0 0 - 0.664 0.623 0.664 - - 0 - 0.00%
2010-03-31 0 0.820 0.770 0.820 - - 0 0 - 0.664 0.623 0.664 - - 0 - -2.38%
2010-03-30 0 0.840 0.790 0.840 0.790 0.860 36,000 29,300 0.8139 0.680 0.639 0.680 0.639 0.696 44,479 0.6587 2.44%
2010-03-29 0 0.820 0.820 0.830 0.810 0.850 64,000 51,920 0.8113 0.664 0.664 0.672 0.656 0.688 79,075 0.6566 2.50%
2010-03-26 0 0.800 0.780 0.830 0.800 0.820 240,000 193,800 0.8075 0.647 0.631 0.672 0.647 0.664 296,529 0.6536 -2.44%
2010-03-25 0 0.820 0.820 0.830 0.780 0.810 130,000 105,240 0.8095 0.664 0.664 0.672 0.631 0.656 160,620 0.6552 1.23%
2010-03-24 0 0.810 0.800 0.810 0.810 0.830 26,000 21,120 0.8123 0.656 0.647 0.656 0.656 0.672 32,124 0.6575 0.00%
2010-03-23 0 0.810 0.810 0.820 0.800 0.840 686,000 561,900 0.8191 0.656 0.656 0.664 0.647 0.680 847,580 0.6629 1.25%
2010-03-22 0 0.800 0.800 0.810 0.790 0.810 122,000 98,680 0.8089 0.647 0.647 0.656 0.639 0.656 150,736 0.6547 -2.44%
2010-03-19 0 0.820 0.810 0.830 0.820 0.900 346,000 286,580 0.8283 0.664 0.656 0.672 0.664 0.728 427,497 0.6704 -4.65%
2010-03-18 0 0.860 0.830 0.860 0.820 1.020 258,000 224,060 0.8684 0.696 0.672 0.696 0.664 0.826 318,769 0.7029 4.88%
2010-03-17 0 0.820 0.760 0.820 0.820 0.840 6,000 4,980 0.8300 0.664 0.615 0.664 0.664 0.680 7,413 0.6718 3.80%
2010-03-16 0 0.790 0.790 0.810 0.790 0.790 8,000 6,320 0.7900 0.639 0.639 0.656 0.639 0.639 9,884 0.6394 -2.47%
2010-03-15 0 0.810 0.810 0.820 0.790 0.790 2,000 1,580 0.7900 0.656 0.656 0.664 0.639 0.639 2,471 0.6394 -2.41%
2010-03-12 0 0.830 0.830 0.840 0.800 0.800 50,000 40,000 0.8000 0.672 0.672 0.680 0.647 0.647 61,777 0.6475 1.22%
2010-03-11 0 0.820 0.790 0.820 0.810 0.880 194,000 160,340 0.8265 0.664 0.639 0.664 0.656 0.712 239,695 0.6689 2.50%
2010-03-10 0 0.800 0.800 0.820 0.800 0.800 38,000 30,400 0.8000 0.647 0.647 0.664 0.647 0.647 46,950 0.6475 -2.44%
2010-03-09 0 0.820 0.780 0.840 - - 0 0 - 0.664 0.631 0.680 - - 0 - 0.00%
2010-03-08 0 0.820 0.760 0.820 0.730 0.840 18,000 14,540 0.8078 0.664 0.615 0.664 0.591 0.680 22,240 0.6538 0.00%
2010-03-05 0 0.820 0.810 0.820 0.780 0.820 6,000 4,840 0.8067 0.664 0.656 0.664 0.631 0.664 7,413 0.6529 2.50%
2010-03-04 0 0.800 0.780 0.800 0.840 0.840 16,000 13,440 0.8400 0.647 0.631 0.647 0.680 0.680 19,769 0.6799 0.00%
2010-03-03 0 0.800 0.800 0.810 0.800 0.800 20,000 16,000 0.8000 0.647 0.647 0.656 0.647 0.647 24,711 0.6475 -3.61%
2010-03-02 0 0.830 0.810 0.830 0.800 0.830 310,000 249,780 0.8057 0.672 0.656 0.672 0.647 0.672 383,017 0.6521 1.22%
2010-03-01 0 0.820 0.800 0.820 - - 0 0 - 0.664 0.647 0.664 - - 0 - 0.00%
2010-02-26 0 0.820 0.790 0.830 0.800 0.880 738,000 625,740 0.8479 0.664 0.639 0.672 0.647 0.712 911,828 0.6862 7.89%
2010-02-25 0 0.760 0.760 0.800 0.760 0.800 130,000 100,360 0.7720 0.615 0.615 0.647 0.615 0.647 160,620 0.6248 -2.56%
2010-02-24 0 0.780 0.780 0.800 0.760 0.780 20,000 15,560 0.7780 0.631 0.631 0.647 0.615 0.631 24,711 0.6297 -2.50%
2010-02-23 0 0.800 0.800 0.810 0.790 0.860 188,000 156,460 0.8322 0.647 0.647 0.656 0.639 0.696 232,281 0.6736 -4.76%
2010-02-22 0 0.840 0.790 0.840 0.780 1.010 322,000 270,500 0.8401 0.680 0.639 0.680 0.631 0.817 397,844 0.6799 2.44%
2010-02-19 0 0.820 0.750 0.820 0.780 0.820 4,000 3,200 0.8000 0.664 0.607 0.664 0.631 0.664 4,942 0.6475 -2.38%
2010-02-18 0 0.840 0.740 0.840 0.760 0.860 62,000 50,900 0.8210 0.680 0.599 0.680 0.615 0.696 76,603 0.6645 12.00%
2010-02-17 0 0.750 0.730 0.790 0.740 0.750 104,000 77,980 0.7498 0.607 0.591 0.639 0.599 0.607 128,496 0.6069 -7.41%
2010-02-12 0 0.810 0.700 0.810 0.730 0.840 112,000 90,500 0.8080 0.656 0.567 0.656 0.591 0.680 138,380 0.6540 2.53%
2010-02-11 0 0.790 0.720 0.790 0.710 0.790 4,000 3,000 0.7500 0.639 0.583 0.639 0.575 0.639 4,942 0.6070 5.33%
2010-02-10 0 0.750 0.670 0.750 - - 0 0 - 0.607 0.542 0.607 - - 0 - 0.00%
2010-02-09 0 0.750 0.670 0.770 - - 0 0 - 0.607 0.542 0.623 - - 0 - 0.00%
2010-02-08 0 0.750 0.670 0.770 - - 0 0 - 0.607 0.542 0.623 - - 0 - 0.00%
2010-02-05 0 0.750 0.670 0.750 - - 0 0 - 0.607 0.542 0.607 - - 0 - 0.00%
2010-02-04 0 0.750 0.670 0.750 - - 0 0 - 0.607 0.542 0.607 - - 0 - 0.00%
2010-02-03 0 0.750 0.690 0.750 0.730 0.750 20,000 14,800 0.7400 0.607 0.558 0.607 0.591 0.607 24,711 0.5989 10.29%
2010-02-02 0 0.680 0.680 0.750 - - 0 0 - 0.550 0.550 0.607 - - 0 - 3.03%
2010-02-01 0 0.660 0.660 0.740 0.660 0.760 102,000 73,740 0.7229 0.534 0.534 0.599 0.534 0.615 126,025 0.5851 -14.29%
2010-01-29 0 0.770 0.720 0.770 - - 0 0 - 0.623 0.583 0.623 - - 0 - 0.00%
2010-01-28 0 0.770 0.720 0.770 0.780 0.780 40,000 31,100 0.7775 0.623 0.583 0.623 0.631 0.631 49,422 0.6293 4.05%
2010-01-27 0 0.740 0.740 0.780 0.740 0.740 20,000 14,800 0.7400 0.599 0.599 0.631 0.599 0.599 24,711 0.5989 -3.90%
2010-01-26 0 0.770 0.730 0.770 - - 0 0 - 0.623 0.591 0.623 - - 0 - -3.75%
2010-01-25 0 0.800 0.800 0.820 0.700 0.820 544,000 386,000 0.7096 0.647 0.647 0.664 0.567 0.664 672,133 0.5743 3.90%
2010-01-22 0 0.770 0.770 0.800 0.760 0.760 88,000 66,880 0.7600 0.623 0.623 0.647 0.615 0.615 108,727 0.6151 -1.28%
2010-01-21 0 0.780 0.780 0.810 0.780 0.790 358,000 281,860 0.7873 0.631 0.631 0.656 0.631 0.639 442,323 0.6372 -4.88%
2010-01-20 0 0.820 0.810 0.830 0.780 0.850 1,190,000 961,960 0.8084 0.664 0.656 0.672 0.631 0.688 1,470,292 0.6543 -3.53%
2010-01-19 0 0.850 0.830 0.870 0.780 0.850 1,364,000 1,117,960 0.8196 0.688 0.672 0.704 0.631 0.688 1,685,275 0.6634 8.97%
2010-01-18 0 0.780 0.780 0.790 0.710 0.800 2,120,000 1,604,820 0.7570 0.631 0.631 0.639 0.575 0.647 2,619,343 0.6127 11.43%
2010-01-15 0 0.700 0.700 0.710 0.690 0.700 324,000 224,640 0.6933 0.567 0.567 0.575 0.558 0.567 400,315 0.5612 1.45%
2010-01-14 0 0.690 0.660 0.700 0.690 0.690 50,000 34,500 0.6900 0.558 0.534 0.567 0.558 0.558 61,777 0.5585 4.55%
2010-01-13 0 0.660 0.660 0.690 0.650 0.690 310,000 205,500 0.6629 0.534 0.534 0.558 0.526 0.558 383,017 0.5365 -4.35%
2010-01-12 0 0.690 0.690 0.710 0.660 0.740 350,000 240,340 0.6867 0.558 0.558 0.575 0.534 0.599 432,439 0.5558 6.15%
2010-01-11 0 0.650 0.640 0.650 0.630 0.650 170,000 108,500 0.6382 0.526 0.518 0.526 0.510 0.526 210,042 0.5166 4.84%
2010-01-08 0 0.620 0.620 0.650 0.620 0.620 26,000 16,120 0.6200 0.502 0.502 0.526 0.502 0.502 32,124 0.5018 -1.59%
2010-01-07 0 0.630 0.620 0.630 0.610 0.650 112,000 71,120 0.6350 0.510 0.502 0.510 0.494 0.526 138,380 0.5139 3.28%
2010-01-06 0 0.610 0.610 0.630 0.610 0.650 296,000 185,340 0.6261 0.494 0.494 0.510 0.494 0.526 365,720 0.5068 -1.61%
2010-01-05 0 0.620 0.620 0.640 0.620 0.650 364,000 229,120 0.6295 0.502 0.502 0.518 0.502 0.526 449,736 0.5095 -10.14%
2010-01-04 0 0.690 0.620 0.690 0.610 0.690 102,000 62,380 0.6116 0.558 0.502 0.558 0.494 0.558 126,025 0.4950 6.15%
2009-12-31 0 0.650 0.650 0.690 0.590 0.710 322,000 204,000 0.6335 0.526 0.526 0.558 0.478 0.575 397,844 0.5128 10.17%
2009-12-30 0 0.590 0.590 0.640 0.580 0.580 2,000 1,160 0.5800 0.478 0.478 0.518 0.469 0.469 2,471 0.4694 -6.35%
2009-12-29 0 0.630 0.590 0.630 - - 0 0 - 0.510 0.478 0.510 - - 0 - 0.00%
2009-12-28 0 0.630 0.600 0.650 0.590 0.630 14,000 8,360 0.5971 0.510 0.486 0.526 0.478 0.510 17,298 0.4833 5.00%
2009-12-24 0 0.600 0.580 0.650 - - 0 0 - 0.486 0.469 0.526 - - 0 - 0.00%
2009-12-23 0 0.600 0.590 0.670 - - 0 0 - 0.486 0.478 0.542 - - 0 - 0.00%
2009-12-22 0 0.600 0.600 0.670 0.600 0.660 60,000 37,900 0.6317 0.486 0.486 0.542 0.486 0.534 74,132 0.5112 -6.25%
2009-12-21 0 0.640 0.600 0.670 0.640 0.640 22,000 14,080 0.6400 0.518 0.486 0.542 0.518 0.518 27,182 0.5180 3.23%
2009-12-18 0 0.620 0.610 0.650 0.570 0.620 172,000 103,760 0.6033 0.502 0.494 0.526 0.461 0.502 212,513 0.4883 -4.62%
2009-12-17 0 0.650 0.620 0.650 0.650 0.650 56,000 36,400 0.6500 0.526 0.502 0.526 0.526 0.526 69,190 0.5261 0.00%
2009-12-16 0 0.650 0.630 0.650 0.650 0.650 66,000 42,900 0.6500 0.526 0.510 0.526 0.526 0.526 81,546 0.5261 -1.52%
2009-12-15 0 0.660 0.660 0.680 0.650 0.680 204,000 132,780 0.6509 0.534 0.534 0.550 0.526 0.550 252,050 0.5268 1.54%
2009-12-14 0 0.650 0.620 0.660 0.610 0.660 384,000 243,480 0.6341 0.526 0.502 0.534 0.494 0.534 474,447 0.5132 -2.99%
2009-12-11 0 0.670 0.640 0.670 0.630 0.670 154,000 100,460 0.6523 0.542 0.518 0.542 0.510 0.542 190,273 0.5280 -4.29%
2009-12-10 0 0.700 0.640 0.700 - - 0 0 - 0.567 0.518 0.567 - - 0 - 0.00%
2009-12-09 0 0.700 0.660 0.720 - - 0 0 - 0.567 0.534 0.583 - - 0 - 0.00%
2009-12-08 0 0.700 0.660 0.720 0.680 0.700 130,000 90,400 0.6954 0.567 0.534 0.583 0.550 0.567 160,620 0.5628 2.94%
2009-12-07 0 0.680 0.670 0.720 0.660 0.680 202,000 135,640 0.6715 0.550 0.542 0.583 0.534 0.550 249,579 0.5435 -2.86%
2009-12-04 0 0.700 0.690 0.720 0.700 0.700 50,000 35,000 0.7000 0.567 0.558 0.583 0.567 0.567 61,777 0.5666 -6.67%
2009-12-03 0 0.750 0.690 0.750 0.730 0.750 90,000 67,160 0.7462 0.607 0.558 0.607 0.591 0.607 111,199 0.6040 13.64%
2009-12-02 0 0.660 0.660 0.700 0.660 0.660 12,000 7,920 0.6600 0.534 0.534 0.567 0.534 0.534 14,826 0.5342 -10.81%
2009-12-01 0 0.740 0.660 0.740 0.680 0.750 120,000 85,020 0.7085 0.599 0.534 0.599 0.550 0.607 148,265 0.5734 15.63%
2009-11-30 0 0.640 0.640 0.680 0.630 0.630 2,000 1,260 0.6300 0.518 0.518 0.550 0.510 0.510 2,471 0.5099 1.59%
2009-11-27 0 0.630 0.620 0.670 0.630 0.630 34,000 21,420 0.6300 0.510 0.502 0.542 0.510 0.510 42,008 0.5099 -10.00%
2009-11-26 0 0.700 0.650 0.710 - - 0 0 - 0.567 0.526 0.575 - - 0 - 0.00%
2009-11-25 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 0.567 0.534 0.567 0.567 0.567 4,942 0.5666 0.00%
2009-11-24 0 0.700 0.650 0.700 - - 0 0 - 0.567 0.526 0.567 - - 0 - 0.00%
2009-11-23 0 0.700 0.630 0.700 - - 0 0 - 0.567 0.510 0.567 - - 0 - 0.00%
2009-11-20 0 0.700 0.650 0.710 0.700 0.720 26,000 18,320 0.7046 0.567 0.526 0.575 0.567 0.583 32,124 0.5703 2.94%
2009-11-19 0 0.680 0.680 0.700 0.680 0.700 62,000 42,720 0.6890 0.550 0.550 0.567 0.550 0.567 76,603 0.5577 -4.23%
2009-11-18 0 0.710 0.710 0.730 0.690 0.740 150,000 106,020 0.7068 0.575 0.575 0.591 0.558 0.599 185,331 0.5721 -5.33%
2009-11-17 0 0.750 0.730 0.750 0.700 0.770 310,000 227,860 0.7350 0.607 0.591 0.607 0.567 0.623 383,017 0.5949 0.00%
2009-11-16 0 0.750 0.730 0.750 0.720 0.760 234,000 174,700 0.7466 0.607 0.591 0.607 0.583 0.615 289,116 0.6043 -1.32%
2009-11-13 0 0.760 0.760 0.790 0.760 0.770 24,000 18,280 0.7617 0.615 0.615 0.639 0.615 0.623 29,653 0.6165 -3.80%
2009-11-12 0 0.790 0.730 0.790 0.780 0.800 30,000 23,800 0.7933 0.639 0.591 0.639 0.631 0.647 37,066 0.6421 1.28%
2009-11-11 0 0.780 0.770 0.800 0.770 0.800 94,000 72,980 0.7764 0.631 0.623 0.647 0.623 0.647 116,141 0.6284 -2.50%
2009-11-10 0 0.800 0.800 0.830 0.770 0.800 52,000 40,900 0.7865 0.647 0.647 0.672 0.623 0.647 64,248 0.6366 0.00%
2009-11-09 0 0.800 0.760 0.820 0.740 0.850 436,000 359,340 0.8242 0.647 0.615 0.664 0.599 0.688 538,695 0.6671 1.27%
2009-11-06 0 0.790 0.740 0.820 0.780 0.860 210,000 169,940 0.8092 0.639 0.599 0.664 0.631 0.696 259,463 0.6550 6.76%
2009-11-05 0 0.740 0.730 0.790 - - 0 0 - 0.599 0.591 0.639 - - 0 - 0.00%
2009-11-04 0 0.740 0.740 0.780 0.720 0.780 66,000 48,720 0.7382 0.599 0.599 0.631 0.583 0.631 81,546 0.5975 -7.50%
2009-11-03 0 0.800 0.730 0.800 - - 0 0 - 0.647 0.591 0.647 - - 0 - 0.00%
2009-11-02 0 0.800 0.760 0.800 0.850 0.850 2,500 2,130 0.8520 0.647 0.615 0.647 0.688 0.688 3,089 0.6896 -3.61%
2009-10-30 0 0.830 0.750 0.830 0.720 0.840 330,000 271,880 0.8239 0.672 0.607 0.672 0.583 0.680 407,728 0.6668 0.00%
2009-10-29 0 0.830 0.750 0.830 - - 0 0 - 0.672 0.607 0.672 - - 0 - 0.00%
2009-10-28 0 0.830 0.760 0.840 0.820 0.830 88,000 72,500 0.8239 0.672 0.615 0.680 0.664 0.672 108,727 0.6668 3.75%
2009-10-27 0 0.800 0.770 0.820 0.700 0.800 782,000 588,960 0.7531 0.647 0.623 0.664 0.567 0.647 966,192 0.6096 9.59%
2009-10-23 0 0.730 0.680 0.730 0.670 0.750 298,000 209,540 0.7032 0.591 0.550 0.591 0.542 0.607 368,191 0.5691 12.31%
2009-10-22 0 0.650 0.650 0.670 0.640 0.650 208,000 133,960 0.6440 0.526 0.526 0.542 0.518 0.526 256,992 0.5213 3.17%
2009-10-21 0 0.630 0.630 0.640 0.620 0.680 396,000 250,300 0.6321 0.510 0.510 0.518 0.502 0.550 489,273 0.5116 6.78%
2009-10-20 0 0.590 0.590 0.610 0.590 0.610 178,000 107,540 0.6042 0.478 0.478 0.494 0.478 0.494 219,926 0.4890 0.00%
2009-10-19 0 0.590 0.590 0.610 0.590 0.630 346,000 211,460 0.6112 0.478 0.478 0.494 0.478 0.510 427,497 0.4946 -6.35%
2009-10-16 0 0.630 0.600 0.630 0.580 0.660 112,000 69,160 0.6175 0.510 0.486 0.510 0.469 0.534 138,380 0.4998 1.61%
2009-10-15 0 0.620 0.600 0.620 0.610 0.750 1,124,000 716,180 0.6372 0.502 0.486 0.502 0.494 0.607 1,388,746 0.5157 -1.59%
2009-10-14 0 0.630 0.620 0.630 0.580 0.640 900,000 561,020 0.6234 0.510 0.502 0.510 0.469 0.518 1,111,985 0.5045 10.53%
2009-10-13 0 0.570 0.560 0.570 0.560 0.600 332,000 187,020 0.5633 0.461 0.453 0.461 0.453 0.486 410,199 0.4559 -10.94%
2009-10-12 0 0.640 0.640 0.650 - - 0 0 - 0.518 0.518 0.526 - - 0 - 8.47%
2009-10-09 0 0.590 0.550 0.590 0.520 0.590 180,000 105,760 0.5876 0.478 0.445 0.478 0.421 0.478 222,397 0.4755 1.72%
2009-10-08 0 0.580 0.530 0.610 0.580 0.580 2,000 1,160 0.5800 0.469 0.429 0.494 0.469 0.469 2,471 0.4694 3.57%
2009-10-07 0 0.560 0.610 0.620 0.520 0.520 20,000 10,400 0.5200 0.453 0.494 0.502 0.421 0.421 24,711 0.4209 -5.08%
2009-10-06 0 0.590 0.580 0.610 0.540 0.630 40,000 23,480 0.5870 0.478 0.469 0.494 0.437 0.510 49,422 0.4751 -6.35%
2009-10-05 0 0.630 0.540 0.630 - - 0 0 - 0.510 0.437 0.510 - - 0 - -1.56%
2009-10-02 0 0.640 0.640 0.650 0.530 0.670 40,000 24,440 0.6110 0.518 0.518 0.526 0.429 0.542 49,422 0.4945 12.28%
2009-09-30 0 0.570 0.560 0.570 0.540 0.670 108,000 59,140 0.5476 0.461 0.453 0.461 0.437 0.542 133,438 0.4432 -5.00%
2009-09-29 0 0.600 0.540 0.600 0.600 0.620 22,000 13,240 0.6018 0.486 0.437 0.486 0.486 0.502 27,182 0.4871 3.45%
2009-09-28 0 0.580 0.520 0.600 - - 0 0 - 0.469 0.421 0.486 - - 0 - 0.00%
2009-09-25 0 0.580 0.570 0.580 0.500 0.590 148,000 82,480 0.5573 0.469 0.461 0.469 0.405 0.478 182,860 0.4511 0.00%
2009-09-24 0 0.580 0.570 0.580 0.560 0.600 290,000 164,860 0.5685 0.469 0.461 0.469 0.453 0.486 358,306 0.4601 5.45%
2009-09-23 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.445 0.445 0.486 0.445 0.445 12,355 0.4451 0.00%
2009-09-22 0 0.550 0.550 0.570 0.550 0.560 252,000 139,120 0.5521 0.445 0.445 0.461 0.445 0.453 311,356 0.4468 -3.51%
2009-09-21 0 0.570 0.550 0.570 0.520 0.580 62,000 34,300 0.5532 0.461 0.445 0.461 0.421 0.469 76,603 0.4478 3.64%
2009-09-18 0 0.550 0.530 0.550 0.530 0.580 138,000 76,320 0.5530 0.445 0.429 0.445 0.429 0.469 170,504 0.4476 3.77%
2009-09-17 0 0.530 0.530 0.560 0.530 0.540 166,000 88,220 0.5314 0.429 0.429 0.453 0.429 0.437 205,099 0.4301 0.00%
2009-09-16 0 0.530 0.530 0.550 0.530 0.540 262,000 139,580 0.5327 0.429 0.429 0.445 0.429 0.437 323,711 0.4312 1.92%
2009-09-15 0 0.520 0.520 0.540 0.510 0.510 20,000 10,200 0.5100 0.421 0.421 0.437 0.413 0.413 24,711 0.4128 0.00%
2009-09-14 0 0.520 0.520 0.540 0.520 0.560 386,000 204,760 0.5305 0.421 0.421 0.437 0.421 0.453 476,918 0.4293 -5.45%
2009-09-11 0 0.550 0.520 0.550 0.510 0.600 496,000 267,700 0.5397 0.445 0.421 0.445 0.413 0.486 612,827 0.4368 -1.79%
2009-09-10 0 0.560 0.560 0.570 0.530 0.560 164,000 89,500 0.5457 0.453 0.453 0.461 0.429 0.453 202,628 0.4417 -5.08%
2009-09-09 0 0.590 0.530 0.590 0.500 0.600 222,000 121,600 0.5477 0.478 0.429 0.478 0.405 0.486 274,290 0.4433 15.69%
2009-09-08 1 - - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2009-09-04 0 0.510 0.510 0.620 - - 0 0 - 0.413 0.413 0.502 - - 0 - 0.00%
2009-09-03 0 0.510 0.510 0.600 0.510 0.510 20,000 10,200 0.5100 0.413 0.413 0.486 0.413 0.413 24,711 0.4128 0.00%
2009-09-02 0 0.510 0.510 0.590 0.500 0.500 10,000 5,000 0.5000 0.413 0.413 0.478 0.405 0.405 12,355 0.4047 -13.56%
2009-09-01 0 0.590 0.500 0.590 0.455 0.590 212,000 103,930 0.4902 0.478 0.405 0.478 0.368 0.478 261,934 0.3968 13.46%
2009-08-31 0 0.520 0.500 0.520 0.520 0.520 156,000 81,120 0.5200 0.421 0.405 0.421 0.421 0.421 192,744 0.4209 4.00%
2009-08-28 0 0.500 0.500 0.520 0.465 0.520 230,000 118,130 0.5136 0.405 0.405 0.421 0.376 0.421 284,174 0.4157 -16.67%
2009-08-27 0 0.600 0.510 0.600 - - 0 0 - 0.486 0.413 0.486 - - 0 - 0.00%
2009-08-26 0 0.600 0.465 0.600 - - 0 0 - 0.486 0.376 0.486 - - 0 - 0.00%
2009-08-25 0 0.600 0.500 0.650 0.500 0.600 136,000 75,640 0.5562 0.486 0.405 0.526 0.405 0.486 168,033 0.4501 11.11%
2009-08-24 0 0.540 0.500 0.540 - - 0 0 - 0.437 0.405 0.437 - - 0 - -1.82%
2009-08-21 0 0.550 0.475 0.560 - - 0 0 - 0.445 0.384 0.453 - - 0 - 0.00%
2009-08-20 0 0.550 0.510 0.560 0.540 0.550 100,000 54,700 0.5470 0.445 0.413 0.453 0.437 0.445 123,554 0.4427 10.00%
2009-08-19 0 0.500 0.435 0.650 0.500 0.500 2,000 1,000 0.5000 0.405 0.352 0.526 0.405 0.405 2,471 0.4047 -7.41%
2009-08-18 0 0.540 0.500 0.650 0.540 0.650 22,000 12,100 0.5500 0.437 0.405 0.526 0.437 0.526 27,182 0.4451 8.00%
2009-08-17 0 0.500 0.500 0.530 0.500 0.500 174,000 87,000 0.5000 0.405 0.405 0.429 0.405 0.405 214,984 0.4047 -5.66%
2009-08-14 0 0.530 0.500 0.560 - - 0 0 - 0.429 0.405 0.453 - - 0 - 0.00%
2009-08-13 0 0.530 0.510 0.550 0.530 0.530 62,000 32,860 0.5300 0.429 0.413 0.445 0.429 0.429 76,603 0.4290 0.00%
2009-08-12 0 0.530 0.510 0.530 0.520 0.530 430,000 225,900 0.5253 0.429 0.413 0.429 0.421 0.429 531,282 0.4252 -5.36%
2009-08-11 0 0.560 0.540 0.560 0.540 0.560 136,000 74,780 0.5499 0.453 0.437 0.453 0.437 0.453 168,033 0.4450 7.69%
2009-08-10 0 0.520 0.520 0.570 0.510 0.510 4,000 2,040 0.5100 0.421 0.421 0.461 0.413 0.413 4,942 0.4128 -8.77%
2009-08-07 0 0.570 0.530 0.570 0.540 0.580 230,000 124,560 0.5416 0.461 0.429 0.461 0.437 0.469 284,174 0.4383 -1.72%
2009-08-06 0 0.580 0.530 0.580 0.580 0.580 20,000 11,600 0.5800 0.469 0.429 0.469 0.469 0.469 24,711 0.4694 0.00%
2009-08-05 0 0.580 0.550 0.580 0.600 0.600 2,000 1,200 0.6000 0.469 0.445 0.469 0.486 0.486 2,471 0.4856 3.57%
2009-08-04 0 0.560 0.560 0.600 0.560 0.560 56,000 31,360 0.5600 0.453 0.453 0.486 0.453 0.453 69,190 0.4532 0.00%
2009-08-03 0 0.560 0.560 0.570 0.550 0.550 62,000 34,100 0.5500 0.453 0.453 0.461 0.445 0.445 76,603 0.4451 1.82%
2009-07-31 0 0.550 0.550 0.570 0.550 0.550 292,000 160,600 0.5500 0.445 0.445 0.461 0.445 0.445 360,777 0.4451 -5.17%
2009-07-30 0 0.580 0.580 0.590 0.550 0.550 18,000 9,900 0.5500 0.469 0.469 0.478 0.445 0.445 22,240 0.4451 5.45%
2009-07-29 0 0.550 0.550 0.560 0.550 0.560 206,000 113,320 0.5501 0.445 0.445 0.453 0.445 0.453 254,521 0.4452 -1.79%
2009-07-28 0 0.560 0.550 0.560 0.540 0.600 738,000 402,760 0.5457 0.453 0.445 0.453 0.437 0.486 911,828 0.4417 0.00%
2009-07-27 0 0.560 0.560 0.570 0.500 0.610 242,000 133,640 0.5522 0.453 0.453 0.461 0.405 0.494 299,000 0.4470 1.82%
2009-07-24 0 0.550 0.550 0.560 0.550 0.610 182,000 101,620 0.5584 0.445 0.445 0.453 0.445 0.494 224,868 0.4519 -1.79%
2009-07-23 0 0.560 0.560 0.570 0.550 0.650 106,000 59,280 0.5592 0.453 0.453 0.461 0.445 0.526 130,967 0.4526 1.82%
2009-07-22 0 0.550 0.550 0.590 0.550 0.550 2,000 1,100 0.5500 0.445 0.445 0.478 0.445 0.445 2,471 0.4451 -6.78%
2009-07-21 0 0.590 0.570 0.590 0.580 0.670 26,000 15,420 0.5931 0.478 0.461 0.478 0.469 0.542 32,124 0.4800 1.72%
2009-07-20 0 0.580 0.580 0.590 0.580 0.650 14,000 8,360 0.5971 0.469 0.469 0.478 0.469 0.526 17,298 0.4833 -3.33%
2009-07-17 0 0.600 0.620 0.630 0.570 0.600 4,000 2,340 0.5850 0.486 0.502 0.510 0.461 0.486 4,942 0.4735 9.09%
2009-07-16 0 0.550 0.540 0.560 0.550 0.610 46,000 26,180 0.5691 0.445 0.437 0.453 0.445 0.494 56,835 0.4606 -3.51%
2009-07-15 0 0.570 0.510 0.570 0.600 0.600 64,000 38,400 0.6000 0.461 0.413 0.461 0.486 0.486 79,075 0.4856 -1.72%
2009-07-14 0 0.580 0.580 0.600 - - 0 0 - 0.469 0.469 0.486 - - 0 - 3.57%
2009-07-13 0 0.560 0.510 0.570 - - 0 0 - 0.453 0.413 0.461 - - 0 - 0.00%
2009-07-10 0 0.560 0.490 0.560 - - 2,000 1,160 0.5800 0.453 0.397 0.453 - - 2,471 0.4694 -1.75%
2009-07-09 0 0.570 0.490 0.570 - - 0 0 - 0.461 0.397 0.461 - - 0 - -3.39%
2009-07-08 0 0.590 0.550 0.600 - - 0 0 - 0.478 0.445 0.486 - - 0 - 0.00%
2009-07-07 0 0.590 0.550 0.590 0.580 0.590 32,000 18,760 0.5863 0.478 0.445 0.478 0.469 0.478 39,537 0.4745 1.72%
2009-07-06 0 0.580 0.560 0.610 0.580 0.630 96,000 56,060 0.5840 0.469 0.453 0.494 0.469 0.510 118,612 0.4726 -7.94%
2009-07-03 0 0.630 0.630 0.640 0.570 0.620 74,000 45,020 0.6084 0.510 0.510 0.518 0.461 0.502 91,430 0.4924 3.28%
2009-07-02 0 0.610 0.560 0.610 0.600 0.640 76,000 47,660 0.6271 0.494 0.453 0.494 0.486 0.518 93,901 0.5076 -3.17%
2009-06-30 0 0.630 0.520 0.630 0.620 0.630 6,000 3,740 0.6233 0.510 0.421 0.510 0.502 0.510 7,413 0.5045 8.62%
2009-06-29 0 0.580 0.560 0.580 0.580 0.590 70,000 41,180 0.5883 0.469 0.453 0.469 0.469 0.478 86,488 0.4761 0.00%
2009-06-26 0 0.580 0.540 0.590 0.550 0.580 16,000 9,180 0.5738 0.469 0.437 0.478 0.445 0.469 19,769 0.4644 -1.69%
2009-06-25 0 0.590 0.580 0.610 0.580 0.660 110,000 66,360 0.6033 0.478 0.469 0.494 0.469 0.534 135,909 0.4883 -3.28%
2009-06-24 0 0.610 0.600 0.610 0.550 0.700 1,550,000 913,120 0.5891 0.494 0.486 0.494 0.445 0.567 1,915,086 0.4768 7.02%
2009-06-23 0 0.570 0.510 0.570 0.500 0.580 80,000 44,160 0.5520 0.461 0.413 0.461 0.405 0.469 98,843 0.4468 5.56%
2009-06-22 0 0.540 0.540 0.590 0.540 0.590 100,000 55,480 0.5548 0.437 0.437 0.478 0.437 0.478 123,554 0.4490 -5.26%
2009-06-19 0 0.570 0.560 0.580 0.540 0.590 42,000 23,580 0.5614 0.461 0.453 0.469 0.437 0.478 51,893 0.4544 -1.72%
2009-06-18 0 0.580 0.540 0.580 0.550 0.580 82,000 47,320 0.5771 0.469 0.437 0.469 0.445 0.469 101,314 0.4671 1.75%
2009-06-17 0 0.570 0.540 0.580 0.540 0.580 10,000 5,660 0.5660 0.461 0.437 0.469 0.437 0.469 12,355 0.4581 -1.72%
2009-06-16 0 0.580 0.540 0.580 0.540 0.580 56,000 32,280 0.5764 0.469 0.437 0.469 0.437 0.469 69,190 0.4665 0.00%
2009-06-15 0 0.580 0.550 0.580 0.550 0.580 20,000 11,480 0.5740 0.469 0.445 0.469 0.445 0.469 24,711 0.4646 -1.69%
2009-06-12 0 0.590 0.570 0.590 0.570 0.590 16,000 9,280 0.5800 0.478 0.461 0.478 0.461 0.478 19,769 0.4694 0.00%
2009-06-11 0 0.590 0.550 0.590 0.550 0.600 272,000 159,940 0.5880 0.478 0.445 0.478 0.445 0.486 336,067 0.4759 1.72%
2009-06-10 0 0.580 0.520 0.580 0.560 0.580 6,000 3,420 0.5700 0.469 0.421 0.469 0.453 0.469 7,413 0.4613 0.00%
2009-06-09 0 0.580 0.570 0.580 0.550 0.590 272,000 155,940 0.5733 0.469 0.461 0.469 0.445 0.478 336,067 0.4640 -1.69%
2009-06-08 0 0.590 0.560 0.590 0.590 0.610 40,000 23,740 0.5935 0.478 0.453 0.478 0.478 0.494 49,422 0.4804 1.72%
2009-06-05 0 0.580 0.560 0.600 0.550 0.650 350,000 207,320 0.5923 0.469 0.453 0.486 0.445 0.526 432,439 0.4794 -6.45%
2009-06-04 0 0.620 0.580 0.620 0.570 0.700 780,000 480,840 0.6165 0.502 0.469 0.502 0.461 0.567 963,720 0.4989 8.77%
2009-06-03 0 0.570 0.530 0.570 0.600 0.600 4,000 2,400 0.6000 0.461 0.429 0.461 0.486 0.486 4,942 0.4856 3.64%
2009-06-02 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.445 0.445 0.469 0.445 0.445 14,826 0.4451 -5.17%
2009-06-01 0 0.580 0.530 0.590 0.520 0.590 58,000 33,180 0.5721 0.469 0.429 0.478 0.421 0.478 71,661 0.4630 0.00%
2009-05-29 0 0.580 0.560 0.580 0.510 0.590 460,000 249,520 0.5424 0.469 0.453 0.469 0.413 0.478 568,348 0.4390 0.00%
2009-05-27 0 0.580 0.495 0.580 0.480 0.580 302,000 151,740 0.5025 0.469 0.401 0.469 0.388 0.469 373,133 0.4067 9.43%
2009-05-26 0 0.530 0.500 0.610 0.510 0.530 54,000 27,580 0.5107 0.429 0.405 0.494 0.413 0.429 66,719 0.4134 0.00%
2009-05-25 0 0.530 0.510 0.540 - - 0 0 - 0.429 0.413 0.437 - - 0 - 0.00%
2009-05-22 0 0.530 0.500 0.620 0.500 0.530 292,000 149,540 0.5121 0.429 0.405 0.502 0.405 0.429 360,777 0.4145 3.92%
2009-05-21 0 0.510 0.510 0.680 0.500 0.510 80,000 40,400 0.5050 0.413 0.413 0.550 0.405 0.413 98,843 0.4087 2.00%
2009-05-20 0 0.500 0.500 0.670 0.500 0.500 24,000 12,000 0.5000 0.405 0.405 0.542 0.405 0.405 29,653 0.4047 0.00%
2009-05-19 0 0.500 0.500 0.650 - - 0 0 - 0.405 0.405 0.526 - - 0 - 2.04%
2009-05-18 0 0.490 0.490 0.640 0.490 0.490 48,000 23,520 0.4900 0.397 0.397 0.518 0.397 0.397 59,306 0.3966 -2.00%
2009-05-15 0 0.500 0.500 0.610 - - 0 0 - 0.405 0.405 0.494 - - 0 - 4.17%
2009-05-14 0 0.480 0.480 0.630 0.470 0.470 2,000 940 0.4700 0.388 0.388 0.510 0.380 0.380 2,471 0.3804 -9.43%
2009-05-13 0 0.530 0.480 0.600 0.460 0.550 352,000 183,100 0.5202 0.429 0.388 0.486 0.372 0.445 434,910 0.4210 1.92%
2009-05-12 0 0.520 0.500 0.630 0.520 0.520 80,000 41,600 0.5200 0.421 0.405 0.510 0.421 0.421 98,843 0.4209 4.00%
2009-05-11 0 0.500 0.490 0.540 0.500 0.510 90,000 45,700 0.5078 0.405 0.397 0.437 0.405 0.413 111,199 0.4110 -13.79%
2009-05-08 0 0.580 0.465 0.580 - - 0 0 - 0.469 0.376 0.469 - - 0 - -3.33%
2009-05-07 0 0.600 0.450 0.600 - - 0 0 - 0.486 0.364 0.486 - - 0 - -3.23%
2009-05-06 0 0.620 0.435 0.620 - - 0 0 - 0.502 0.352 0.502 - - 0 - -1.59%
2009-05-05 0 0.630 0.380 0.630 0.630 0.630 2,000 1,260 0.6300 0.510 0.308 0.510 0.510 0.510 2,471 0.5099 23.53%
2009-05-04 0 0.510 0.400 0.520 0.520 0.520 40,000 20,800 0.5200 0.413 0.324 0.421 0.421 0.421 49,422 0.4209 27.50%
2009-04-30 0 0.400 0.400 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
2009-04-29 0 0.400 0.400 0.520 0.400 0.400 30,000 12,000 0.4000 0.324 0.324 0.421 0.324 0.324 37,066 0.3237 -11.11%
2009-04-28 0 0.450 0.450 0.580 0.400 0.400 2,000 800 0.4000 0.364 0.364 0.469 0.324 0.324 2,471 0.3237 0.00%
2009-04-27 0 0.450 0.450 0.580 0.440 0.440 2,000 880 0.4400 0.364 0.364 0.469 0.356 0.356 2,471 0.3561 4.65%
2009-04-24 0 0.430 0.430 0.550 0.430 0.430 6,000 2,580 0.4300 0.348 0.348 0.445 0.348 0.348 7,413 0.3480 -17.31%
2009-04-23 0 0.520 0.470 0.600 - - 0 0 - 0.421 0.380 0.486 - - 0 - 0.00%
2009-04-22 0 0.520 0.520 0.670 0.500 0.520 12,000 6,160 0.5133 0.421 0.421 0.542 0.405 0.421 14,826 0.4155 0.00%
2009-04-21 0 0.520 0.500 0.690 - - 0 0 - 0.421 0.405 0.558 - - 0 - 0.00%
2009-04-20 0 0.520 0.520 0.750 0.520 0.520 4,000 2,080 0.5200 0.421 0.421 0.607 0.421 0.421 4,942 0.4209 1.96%
2009-04-17 0 0.510 0.510 0.710 0.510 0.510 2,000 1,020 0.5100 0.413 0.413 0.575 0.413 0.413 2,471 0.4128 -7.27%
2009-04-16 0 0.550 0.415 0.700 - - 0 0 - 0.445 0.336 0.567 - - 0 - 0.00%
2009-04-15 0 0.550 0.305 0.710 - - 0 0 - 0.445 0.247 0.575 - - 0 - 0.00%
2009-04-14 0 0.550 0.550 0.580 - - 0 0 - 0.445 0.445 0.469 - - 0 - 0.00%
2009-04-09 0 0.550 0.500 0.550 0.560 0.560 66,000 36,960 0.5600 0.445 0.405 0.445 0.453 0.453 81,546 0.4532 -1.79%
2009-04-08 0 0.560 0.455 0.600 - - 0 0 - 0.453 0.368 0.486 - - 0 - 0.00%
2009-04-07 0 0.560 0.455 0.620 0.560 0.560 10,000 5,600 0.5600 0.453 0.368 0.502 0.453 0.453 12,355 0.4532 -3.45%
2009-04-06 0 0.580 0.255 0.580 0.580 0.580 2,000 1,160 0.5800 0.469 0.206 0.469 0.469 0.469 2,471 0.4694 0.00%
2009-04-03 0 0.580 0.500 0.680 - - 0 0 - 0.469 0.405 0.550 - - 0 - 0.00%
2009-04-02 0 0.580 0.205 0.600 - - 0 0 - 0.469 0.166 0.486 - - 0 - 0.00%
2009-04-01 0 0.580 0.580 0.680 0.580 0.580 18,000 10,440 0.5800 0.469 0.469 0.550 0.469 0.469 22,240 0.4694 -6.45%
2009-03-31 0 0.620 0.580 0.620 0.580 0.620 88,000 54,480 0.6191 0.502 0.469 0.502 0.469 0.502 108,727 0.5011 6.90%
2009-03-30 0 0.580 0.510 0.590 0.450 0.580 310,000 158,080 0.5099 0.469 0.413 0.478 0.364 0.469 383,017 0.4127 -10.77%
2009-03-27 0 0.650 0.600 0.700 0.580 0.650 114,000 68,960 0.6049 0.526 0.486 0.567 0.469 0.526 140,851 0.4896 10.17%
2009-03-26 0 0.590 0.213 0.590 - - 0 0 - 0.478 0.172 0.478 - - 0 - -1.67%
2009-03-25 0 0.600 0.207 0.600 - - 0 0 - 0.486 0.168 0.486 - - 0 - 0.00%
2009-03-24 0 0.600 0.435 0.600 - - 0 0 - 0.486 0.352 0.486 - - 0 - 0.00%
2009-03-23 0 0.600 0.425 0.600 - - 0 0 - 0.486 0.344 0.486 - - 0 - 0.00%
2009-03-20 0 0.600 0.415 0.650 - - 0 0 - 0.486 0.336 0.526 - - 0 - 0.00%
2009-03-19 0 0.600 0.425 0.600 - - 0 0 - 0.486 0.344 0.486 - - 0 - 0.00%
2009-03-18 0 0.600 0.415 0.650 - - 0 0 - 0.486 0.336 0.526 - - 0 - 0.00%
2009-03-17 0 0.600 0.375 0.600 0.600 0.600 2,000 1,200 0.6000 0.486 0.304 0.486 0.486 0.486 2,471 0.4856 0.00%
2009-03-16 0 0.600 0.375 0.650 - - 0 0 - 0.486 0.304 0.526 - - 0 - 0.00%
2009-03-13 0 0.600 0.375 0.650 - - 0 0 - 0.486 0.304 0.526 - - 0 - 0.00%
2009-03-12 0 0.600 0.375 0.600 0.600 0.600 80,000 48,000 0.6000 0.486 0.304 0.486 0.486 0.486 98,843 0.4856 -7.69%
2009-03-11 0 0.650 0.500 0.650 - - 0 0 - 0.526 0.405 0.526 - - 0 - 0.00%
2009-03-10 0 0.650 0.600 0.650 0.650 0.720 8,000 5,340 0.6675 0.526 0.486 0.526 0.526 0.583 9,884 0.5403 8.33%
2009-03-09 0 0.600 0.600 0.730 0.600 0.600 20,000 12,000 0.6000 0.486 0.486 0.591 0.486 0.486 24,711 0.4856 -14.29%
2009-03-06 0 0.700 0.620 0.700 0.500 0.700 702,000 459,760 0.6549 0.567 0.502 0.567 0.405 0.567 867,348 0.5301 7.69%
2009-03-05 0 0.650 0.500 0.650 0.650 0.650 110,000 71,500 0.6500 0.526 0.405 0.526 0.526 0.526 135,909 0.5261 -1.52%
2009-03-04 0 0.660 0.500 0.700 - - 50,000 33,000 0.6600 0.534 0.405 0.567 - - 61,777 0.5342 0.00%
2009-03-03 0 0.660 0.500 0.700 - - 0 0 - 0.534 0.405 0.567 - - 0 - 0.00%
2009-03-02 0 0.660 0.400 0.660 - - 0 0 - 0.534 0.324 0.534 - - 0 - 0.00%
2009-02-27 0 0.660 0.550 0.660 0.670 0.690 46,000 31,660 0.6883 0.534 0.445 0.534 0.542 0.558 56,835 0.5571 -2.94%
2009-02-26 0 0.680 0.540 0.680 0.680 0.680 20,000 13,600 0.6800 0.550 0.437 0.550 0.550 0.550 24,711 0.5504 17.24%
2009-02-25 0 0.580 0.500 0.680 0.580 0.580 16,000 9,280 0.5800 0.469 0.405 0.550 0.469 0.469 19,769 0.4694 7.41%
2009-02-24 0 0.540 0.200 0.540 - - 0 0 - 0.437 0.162 0.437 - - 0 - 0.00%
2009-02-23 0 0.540 0.200 0.580 - - 0 0 - 0.437 0.162 0.469 - - 0 - 0.00%
2009-02-20 0 0.540 0.231 0.540 0.540 0.540 2,000 1,080 0.5400 0.437 0.187 0.437 0.437 0.437 2,471 0.4371 8.00%
2009-02-19 0 0.500 0.500 0.600 0.500 0.500 12,000 6,000 0.5000 0.405 0.405 0.486 0.405 0.405 14,826 0.4047 0.00%
2009-02-18 0 0.500 0.500 0.600 0.500 0.500 22,000 11,000 0.5000 0.405 0.405 0.486 0.405 0.405 27,182 0.4047 0.00%
2009-02-17 0 0.500 0.450 0.500 - - 0 0 - 0.405 0.364 0.405 - - 0 - -12.28%
2009-02-16 0 0.570 0.200 - 0.560 0.570 62,000 34,740 0.5603 0.461 0.162 - 0.453 0.461 76,603 0.4535 1.79%
2009-02-13 0 0.560 0.200 0.560 0.580 0.580 2,000 1,160 0.5800 0.453 0.162 0.453 0.469 0.469 2,471 0.4694 -3.45%
2009-02-12 0 0.580 0.440 - 0.580 0.580 42,000 24,360 0.5800 0.469 0.356 - 0.469 0.469 51,893 0.4694 0.00%
2009-02-11 0 0.580 0.200 0.580 - - 0 0 - 0.469 0.162 0.469 - - 0 - 0.00%
2009-02-10 0 0.580 0.500 0.580 - - 0 0 - 0.469 0.405 0.469 - - 0 - 0.00%
2009-02-09 0 0.580 0.320 0.580 0.600 0.600 92,000 55,200 0.6000 0.469 0.259 0.469 0.486 0.486 113,670 0.4856 3.57%
2009-02-06 0 0.560 0.430 0.560 0.570 0.570 42,000 23,940 0.5700 0.453 0.348 0.453 0.461 0.461 51,893 0.4613 0.00%
2009-02-05 0 0.560 0.200 0.560 - - 0 0 - 0.453 0.162 0.453 - - 0 - -5.08%
2009-02-04 0 0.590 0.325 0.590 0.500 0.600 70,000 40,860 0.5837 0.478 0.263 0.478 0.405 0.486 86,488 0.4724 18.00%
2009-02-03 0 0.500 0.211 0.500 - - 0 0 - 0.405 0.171 0.405 - - 0 - 0.00%
2009-02-02 0 0.500 0.400 0.500 - - 0 0 - 0.405 0.324 0.405 - - 0 - 0.00%
2009-01-30 0 0.500 0.400 0.500 - - 0 0 - 0.405 0.324 0.405 - - 0 - 0.00%
2009-01-29 0 0.500 0.390 0.500 - - 0 0 - 0.405 0.316 0.405 - - 0 - 0.00%
2009-01-23 0 0.500 0.325 0.500 - - 0 0 - 0.405 0.263 0.405 - - 0 - 0.00%
2009-01-22 0 0.500 0.300 0.550 - - 0 0 - 0.405 0.243 0.445 - - 0 - 0.00%
2009-01-21 0 0.500 0.400 0.500 - - 0 0 - 0.405 0.324 0.405 - - 0 - 0.00%
2009-01-20 0 0.500 0.400 0.500 - - 0 0 - 0.405 0.324 0.405 - - 0 - 0.00%
2009-01-19 0 0.500 0.410 0.500 0.500 0.500 12,000 6,000 0.5000 0.405 0.332 0.405 0.405 0.405 14,826 0.4047 25.00%
2009-01-16 0 0.400 0.400 0.550 0.400 0.500 20,000 9,560 0.4780 0.324 0.324 0.445 0.324 0.405 24,711 0.3869 -18.37%
2009-01-15 0 0.490 0.250 0.490 - - 0 0 - 0.397 0.202 0.397 - - 0 - 0.00%
2009-01-14 0 0.490 0.250 0.490 - - 0 0 - 0.397 0.202 0.397 - - 0 - -2.00%
2009-01-13 0 0.500 0.300 0.500 - - 0 0 - 0.405 0.243 0.405 - - 0 - 0.00%
2009-01-12 0 0.500 0.250 0.500 - - 0 0 - 0.405 0.202 0.405 - - 0 - 0.00%
2009-01-09 0 0.500 0.330 0.500 0.500 0.500 144,000 72,000 0.5000 0.405 0.267 0.405 0.405 0.405 177,918 0.4047 11.11%
2009-01-08 0 0.450 0.360 0.500 - - 0 0 - 0.364 0.291 0.405 - - 0 - 0.00%
2009-01-07 0 0.450 0.420 0.450 - - 0 0 - 0.364 0.340 0.364 - - 0 - 0.00%
2009-01-06 0 0.450 0.400 0.450 0.450 0.450 74,000 33,300 0.4500 0.364 0.324 0.364 0.364 0.364 91,430 0.3642 12.50%
2009-01-05 0 0.400 0.400 0.450 0.400 0.400 2,000 800 0.4000 0.324 0.324 0.364 0.324 0.324 2,471 0.3237 -20.00%
2009-01-02 0 0.500 0.350 0.500 - - 0 0 - 0.405 0.283 0.405 - - 0 - 0.00%
2008-12-31 0 0.500 0.420 0.500 - - 60,000 30,000 0.5000 0.405 0.340 0.405 - - 74,132 0.4047 0.00%
2008-12-30 0 0.500 0.350 0.500 - - 0 0 - 0.405 0.283 0.405 - - 0 - 0.00%
2008-12-29 0 0.500 0.250 0.500 - - 0 0 - 0.405 0.202 0.405 - - 0 - 0.00%
2008-12-24 0 0.500 0.270 0.500 - - 0 0 - 0.405 0.219 0.405 - - 0 - 0.00%
2008-12-23 0 0.500 0.450 0.500 0.500 0.500 26,000 13,000 0.5000 0.405 0.364 0.405 0.405 0.405 32,124 0.4047 4.17%
2008-12-22 0 0.480 0.380 0.480 0.480 0.480 20,000 9,600 0.4800 0.388 0.308 0.388 0.388 0.388 24,711 0.3885 6.67%
2008-12-19 0 0.450 0.400 0.480 - - 0 0 - 0.364 0.324 0.388 - - 0 - 0.00%
2008-12-18 0 0.450 0.345 0.450 0.330 0.450 72,000 28,280 0.3928 0.364 0.279 0.364 0.267 0.364 88,959 0.3179 25.00%
2008-12-17 0 0.360 0.360 0.370 0.350 0.350 4,000 1,400 0.3500 0.291 0.291 0.299 0.283 0.283 4,942 0.2833 2.86%
2008-12-16 0 0.350 0.355 0.375 0.350 0.390 236,000 87,640 0.3714 0.283 0.287 0.304 0.283 0.316 291,587 0.3006 -12.50%
2008-12-15 0 0.400 0.350 0.480 - - 0 0 - 0.324 0.283 0.388 - - 0 - 0.00%
2008-12-12 0 0.400 0.400 0.450 - - 0 0 - 0.324 0.324 0.364 - - 0 - 3.90%
2008-12-11 0 0.385 0.385 0.450 0.350 0.450 76,000 32,800 0.4316 0.312 0.312 0.364 0.283 0.364 93,901 0.3493 -12.50%
2008-12-10 0 0.440 0.440 0.500 0.380 0.440 80,000 32,100 0.4013 0.356 0.356 0.405 0.308 0.356 98,843 0.3248 7.32%
2008-12-09 0 0.410 0.400 0.500 - - 0 0 - 0.332 0.324 0.405 - - 0 - 0.00%
2008-12-08 0 0.410 0.410 0.500 0.410 0.410 2,000 820 0.4100 0.332 0.332 0.405 0.332 0.332 2,471 0.3318 2.50%
2008-12-05 0 0.400 0.380 - - - 0 0 - 0.324 0.308 - - - 0 - 0.00%
2008-12-04 0 0.400 0.355 0.400 - - 0 0 - 0.324 0.287 0.324 - - 0 - 0.00%
2008-12-03 0 0.400 0.360 - - - 0 0 - 0.324 0.291 - - - 0 - 0.00%
2008-12-02 0 0.400 0.400 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
2008-12-01 0 0.400 0.400 0.420 0.400 0.400 32,000 12,800 0.4000 0.324 0.324 0.340 0.324 0.324 39,537 0.3237 8.11%
2008-11-28 0 0.370 0.370 0.395 0.330 0.350 22,000 7,660 0.3482 0.299 0.299 0.320 0.267 0.283 27,182 0.2818 -7.50%
2008-11-27 0 0.400 0.300 0.400 0.380 0.400 240,000 95,000 0.3958 0.324 0.243 0.324 0.308 0.324 296,529 0.3204 5.26%
2008-11-26 0 0.380 0.300 - 0.380 0.380 4,000 1,520 0.3800 0.308 0.243 - 0.308 0.308 4,942 0.3076 8.57%
2008-11-25 0 0.350 0.305 0.520 0.350 0.500 8,000 3,100 0.3875 0.283 0.247 0.421 0.283 0.405 9,884 0.3136 -12.50%
2008-11-24 0 0.400 0.350 0.450 - - 0 0 - 0.324 0.283 0.364 - - 0 - 0.00%
2008-11-21 0 0.400 0.350 - - - 0 0 - 0.324 0.283 - - - 0 - 0.00%
2008-11-20 0 0.400 0.400 - 0.320 0.415 18,000 6,390 0.3550 0.324 0.324 - 0.259 0.336 22,240 0.2873 -3.61%
2008-11-19 0 0.415 0.320 0.420 - - 0 0 - 0.336 0.259 0.340 - - 0 - 0.00%
2008-11-18 0 0.415 0.340 0.415 0.415 0.430 98,000 41,460 0.4231 0.336 0.275 0.336 0.336 0.348 121,083 0.3424 -1.19%
2008-11-17 0 0.420 0.315 0.430 0.420 0.420 50,000 21,000 0.4200 0.340 0.255 0.348 0.340 0.340 61,777 0.3399 5.00%
2008-11-14 0 0.400 0.350 0.420 0.400 0.420 118,000 47,960 0.4064 0.324 0.283 0.340 0.324 0.340 145,794 0.3290 -4.76%
2008-11-13 0 0.420 0.400 0.450 0.370 0.420 314,000 126,000 0.4013 0.340 0.324 0.364 0.299 0.340 387,959 0.3248 40.00%
2008-11-12 0 0.300 0.300 0.370 0.300 0.300 18,000 5,400 0.3000 0.243 0.243 0.299 0.243 0.243 22,240 0.2428 -9.09%
2008-11-11 0 0.330 0.330 0.370 - - 0 0 - 0.267 0.267 0.299 - - 0 - 0.00%
2008-11-10 0 0.330 0.330 0.380 0.300 0.300 4,000 1,200 0.3000 0.267 0.267 0.308 0.243 0.243 4,942 0.2428 -13.16%
2008-11-07 0 0.380 0.260 0.400 0.380 0.380 4,000 1,520 0.3800 0.308 0.210 0.324 0.308 0.308 4,942 0.3076 -5.00%
2008-11-06 0 0.400 0.350 0.410 - - 0 0 - 0.324 0.283 0.332 - - 0 - 0.00%
2008-11-05 0 0.400 0.275 0.400 - - 0 0 - 0.324 0.223 0.324 - - 0 - -5.88%
2008-11-04 0 0.425 0.180 0.425 - - 0 0 - 0.344 0.146 0.344 - - 0 - 0.00%
2008-11-03 0 0.425 0.173 0.425 - - 0 0 - 0.344 0.140 0.344 - - 0 - 0.00%
2008-10-31 0 0.425 0.350 0.430 0.425 0.425 32,000 12,700 0.3969 0.344 0.283 0.348 0.344 0.344 39,537 0.3212 1.19%
2008-10-30 0 0.420 0.183 0.425 0.420 0.420 2,000 840 0.4200 0.340 0.148 0.344 0.340 0.340 2,471 0.3399 2.44%
2008-10-29 0 0.410 0.350 0.410 0.410 0.410 70,000 28,700 0.4100 0.332 0.283 0.332 0.332 0.332 86,488 0.3318 -2.38%
2008-10-28 0 0.420 0.300 0.420 - - 0 0 - 0.340 0.243 0.340 - - 0 - -2.33%
2008-10-27 0 0.430 0.300 0.430 0.300 0.440 18,000 7,640 0.4244 0.348 0.243 0.348 0.243 0.356 22,240 0.3435 -4.44%
2008-10-24 0 0.450 0.450 0.490 0.450 0.500 202,000 100,900 0.4995 0.364 0.364 0.397 0.364 0.405 249,579 0.4043 -8.16%
2008-10-23 0 0.490 0.450 0.490 - - 0 0 - 0.397 0.364 0.397 - - 0 - -1.01%
2008-10-22 0 0.495 0.450 0.495 0.450 0.500 434,000 216,800 0.4995 0.401 0.364 0.401 0.364 0.405 536,224 0.4043 -1.00%
2008-10-21 0 0.500 0.450 0.500 0.500 0.500 140,000 70,000 0.5000 0.405 0.364 0.405 0.405 0.405 172,975 0.4047 -15.25%
2008-10-20 0 0.590 0.410 0.590 - - 0 0 - 0.478 0.332 0.478 - - 0 - -1.67%
2008-10-17 0 0.600 0.450 0.720 0.600 0.600 40,000 24,000 0.6000 0.486 0.364 0.583 0.486 0.486 49,422 0.4856 9.09%
2008-10-16 0 0.550 0.400 - - - 0 0 - 0.445 0.324 - - - 0 - 0.00%
2008-10-15 0 0.550 0.385 - 0.550 0.550 2,000 1,100 0.5500 0.445 0.312 - 0.445 0.445 2,471 0.4451 0.00%
2008-10-14 0 0.550 0.400 0.660 0.500 0.550 144,000 78,200 0.5431 0.445 0.324 0.534 0.405 0.445 177,918 0.4395 0.00%
2008-10-13 0 0.550 0.550 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
2008-10-10 0 0.550 - 0.610 0.550 0.580 122,000 67,160 0.5505 0.445 - 0.494 0.445 0.469 150,736 0.4455 0.00%
2008-10-09 0 0.550 0.550 0.710 0.520 0.520 300,000 156,000 0.5200 0.445 0.445 0.575 0.421 0.421 370,662 0.4209 10.00%
2008-10-08 0 0.500 0.500 0.580 0.500 0.500 22,000 11,000 0.5000 0.405 0.405 0.469 0.405 0.405 27,182 0.4047 -12.28%
2008-10-06 0 0.570 0.410 0.570 0.550 0.600 52,000 30,180 0.5804 0.461 0.332 0.461 0.445 0.486 64,248 0.4697 5.56%
2008-10-03 0 0.540 0.400 0.650 - - 0 0 - 0.437 0.324 0.526 - - 0 - 0.00%
2008-10-02 0 0.540 0.410 0.540 - - 0 0 - 0.437 0.332 0.437 - - 0 - 0.00%
2008-09-30 0 0.540 0.380 0.700 - - 0 0 - 0.437 0.308 0.567 - - 0 - 0.00%
2008-09-29 0 0.540 0.500 0.600 - - 0 0 - 0.437 0.405 0.486 - - 0 - 0.00%
2008-09-26 0 0.540 0.500 0.750 - - 2,000 1,000 0.5000 0.437 0.405 0.607 - - 2,471 0.4047 0.00%
2008-09-25 0 0.540 0.540 0.700 0.500 0.500 2,000 1,000 0.5000 0.437 0.437 0.567 0.405 0.405 2,471 0.4047 -22.86%
2008-09-24 0 0.700 0.490 0.700 - - 0 0 - 0.567 0.397 0.567 - - 0 - 0.00%
2008-09-23 0 0.700 0.490 0.710 - - 0 0 - 0.567 0.397 0.575 - - 0 - 0.00%
2008-09-22 0 0.700 0.700 0.800 0.700 0.700 70,000 49,000 0.7000 0.567 0.567 0.647 0.567 0.567 86,488 0.5666 6.06%
2008-09-19 0 0.660 0.480 0.660 0.640 0.660 30,000 19,500 0.6500 0.534 0.388 0.534 0.518 0.534 37,066 0.5261 1.54%
2008-09-18 0 0.650 0.310 0.650 - - 0 0 - 0.526 0.251 0.526 - - 0 - -4.41%
2008-09-17 0 0.680 0.440 0.700 - - 0 0 - 0.550 0.356 0.567 - - 0 - 0.00%
2008-09-16 0 0.680 0.400 0.680 0.680 0.680 4,000 2,720 0.6800 0.550 0.324 0.550 0.550 0.550 4,942 0.5504 -5.56%
2008-09-12 0 0.720 - 0.750 - - 0 0 - 0.583 - 0.607 - - 0 - 0.00%
2008-09-11 0 0.720 0.720 0.740 0.720 0.720 30,000 21,600 0.7200 0.583 0.583 0.599 0.583 0.583 37,066 0.5827 -2.70%
2008-09-10 0 0.740 - 0.740 0.740 0.740 10,000 7,400 0.7400 0.599 - 0.599 0.599 0.599 12,355 0.5989 -1.33%
2008-09-09 0 0.750 0.740 0.750 - - 90,000 67,500 0.7500 0.607 0.599 0.607 - - 111,199 0.6070 0.00%
2008-09-08 0 0.750 0.750 0.810 0.750 0.750 20,000 15,000 0.7500 0.607 0.607 0.656 0.607 0.607 24,711 0.6070 0.00%
2008-09-05 0 0.750 0.750 0.760 0.750 0.750 160,000 120,000 0.7500 0.607 0.607 0.615 0.607 0.607 197,686 0.6070 -1.32%
2008-09-04 0 0.760 0.750 0.800 0.750 0.760 30,000 22,700 0.7567 0.615 0.607 0.647 0.607 0.615 37,066 0.6124 1.33%
2008-09-03 0 0.750 0.750 0.760 0.750 0.760 124,000 93,700 0.7556 0.607 0.607 0.615 0.607 0.615 153,207 0.6116 0.00%
2008-09-02 0 0.750 0.750 0.760 0.750 0.750 54,000 40,500 0.7500 0.607 0.607 0.615 0.607 0.607 66,719 0.6070 0.00%
2008-09-01 0 0.750 0.750 0.770 0.750 0.760 22,000 16,700 0.7591 0.607 0.607 0.623 0.607 0.615 27,182 0.6144 -1.32%
2008-08-29 0 0.760 0.750 0.760 - - 80,000 60,800 0.7600 0.615 0.607 0.615 - - 98,843 0.6151 -1.30%
2008-08-28 0 0.770 0.750 0.800 0.750 0.800 292,000 223,400 0.7651 0.623 0.607 0.647 0.607 0.647 360,777 0.6192 2.67%
2008-08-27 0 0.750 0.750 0.800 0.750 0.750 4,000 3,000 0.7500 0.607 0.607 0.647 0.607 0.607 4,942 0.6070 -8.54%
2008-08-26 0 0.820 0.750 0.820 - - 0 0 - 0.664 0.607 0.664 - - 0 - 0.00%
2008-08-25 0 0.820 0.760 0.820 0.810 0.820 100,000 81,580 0.8158 0.664 0.615 0.664 0.656 0.664 123,554 0.6603 7.89%
2008-08-21 0 0.760 0.750 0.800 0.750 0.760 146,000 110,460 0.7566 0.615 0.607 0.647 0.607 0.615 180,389 0.6123 0.00%
2008-08-20 0 0.760 0.760 0.800 - - 0 0 - 0.615 0.615 0.647 - - 0 - 0.00%
2008-08-19 0 0.760 0.760 0.830 0.760 0.840 102,000 82,880 0.8125 0.615 0.615 0.672 0.615 0.680 126,025 0.6576 1.33%
2008-08-18 0 0.750 0.750 0.830 0.740 0.750 16,000 11,920 0.7450 0.607 0.607 0.672 0.599 0.607 19,769 0.6030 -1.32%
2008-08-15 0 0.760 0.760 0.820 0.760 0.760 52,000 39,520 0.7600 0.615 0.615 0.664 0.615 0.615 64,248 0.6151 0.00%
2008-08-14 0 0.760 0.760 0.790 0.760 0.800 92,000 73,200 0.7957 0.615 0.615 0.639 0.615 0.647 113,670 0.6440 -5.00%
2008-08-13 0 0.800 0.730 0.800 0.730 0.800 58,000 45,000 0.7759 0.647 0.591 0.647 0.591 0.647 71,661 0.6280 0.00%
2008-08-12 0 0.800 0.730 0.800 - - 0 0 - 0.647 0.591 0.647 - - 0 - 0.00%
2008-08-11 0 0.800 0.730 0.800 0.800 0.800 10,000 8,000 0.8000 0.647 0.591 0.647 0.647 0.647 12,355 0.6475 0.00%
2008-08-08 0 0.800 0.750 0.800 0.790 0.860 110,000 90,900 0.8264 0.647 0.607 0.647 0.639 0.696 135,909 0.6688 11.11%
2008-08-07 0 0.720 0.720 0.750 0.720 0.750 158,000 118,200 0.7481 0.583 0.583 0.607 0.583 0.607 195,215 0.6055 -7.69%
2008-08-05 0 0.780 0.750 0.850 - - 0 0 - 0.631 0.607 0.688 - - 0 - 0.00%
2008-08-04 0 0.780 0.770 0.780 0.780 0.790 76,000 60,020 0.7897 0.631 0.623 0.631 0.631 0.639 93,901 0.6392 -2.50%
2008-08-01 0 0.800 0.800 0.850 0.800 0.800 50,000 40,000 0.8000 0.647 0.647 0.688 0.647 0.647 61,777 0.6475 -6.98%
2008-07-31 0 0.860 0.800 0.860 0.800 0.860 120,000 97,980 0.8165 0.696 0.647 0.696 0.647 0.696 148,265 0.6608 6.17%
2008-07-30 0 0.810 0.810 0.860 - - 0 0 - 0.656 0.656 0.696 - - 0 - 1.25%
2008-07-29 0 0.800 0.800 0.850 0.800 0.800 50,000 40,000 0.8000 0.647 0.647 0.688 0.647 0.647 61,777 0.6475 0.00%
2008-07-28 0 0.800 0.800 0.900 0.800 0.800 10,000 8,000 0.8000 0.647 0.647 0.728 0.647 0.647 12,355 0.6475 0.00%
2008-07-25 0 0.800 0.800 0.860 0.800 0.800 100,000 80,000 0.8000 0.647 0.647 0.696 0.647 0.647 123,554 0.6475 0.00%
2008-07-24 0 0.800 0.800 0.820 0.800 0.860 110,000 89,880 0.8171 0.647 0.647 0.664 0.647 0.696 135,909 0.6613 0.00%
2008-07-23 0 0.800 0.800 0.850 0.750 0.800 192,000 153,500 0.7995 0.647 0.647 0.688 0.607 0.647 237,224 0.6471 0.00%
2008-07-22 0 0.800 0.740 0.800 0.800 0.800 4,000 3,200 0.8000 0.647 0.599 0.647 0.647 0.647 4,942 0.6475 -2.44%
2008-07-21 0 0.820 0.810 0.850 0.810 0.820 4,000 3,260 0.8150 0.664 0.656 0.688 0.656 0.664 4,942 0.6596 2.50%
2008-07-18 0 0.800 0.800 0.900 0.800 0.820 70,000 56,460 0.8066 0.647 0.647 0.728 0.647 0.664 86,488 0.6528 -2.44%
2008-07-17 0 0.820 0.810 0.900 0.820 0.820 18,000 14,760 0.8200 0.664 0.656 0.728 0.664 0.664 22,240 0.6637 0.00%
2008-07-16 0 0.820 0.820 0.830 0.820 0.820 40,000 32,800 0.8200 0.664 0.664 0.672 0.664 0.664 49,422 0.6637 -1.20%
2008-07-15 0 0.830 0.820 0.850 0.830 0.830 20,000 16,600 0.8300 0.672 0.664 0.688 0.672 0.672 24,711 0.6718 -1.19%
2008-07-14 0 0.840 0.840 0.890 0.830 0.840 12,000 9,980 0.8317 0.680 0.680 0.720 0.672 0.680 14,826 0.6731 1.20%
2008-07-11 0 0.830 0.830 0.840 0.830 0.840 34,000 28,320 0.8329 0.672 0.672 0.680 0.672 0.680 42,008 0.6742 0.00%
2008-07-10 0 0.830 0.830 0.850 0.830 0.850 76,000 64,000 0.8421 0.672 0.672 0.688 0.672 0.688 93,901 0.6816 1.22%
2008-07-09 0 0.820 0.820 0.890 0.820 0.820 2,000 1,640 0.8200 0.664 0.664 0.720 0.664 0.664 2,471 0.6637 -6.82%
2008-07-08 0 0.880 0.820 0.880 0.880 0.880 12,000 10,560 0.8800 0.712 0.664 0.712 0.712 0.712 14,826 0.7122 0.00%
2008-07-07 0 0.880 0.810 0.880 - - 0 0 - 0.712 0.656 0.712 - - 0 - -1.12%
2008-07-04 0 0.890 0.810 0.890 - - 0 0 - 0.720 0.656 0.720 - - 0 - 0.00%
2008-07-03 0 0.890 0.850 0.890 0.890 0.890 2,000 1,780 0.8900 0.720 0.688 0.720 0.720 0.720 2,471 0.7203 0.00%
2008-07-02 0 0.890 0.860 0.890 0.900 0.900 2,000 1,800 0.9000 0.720 0.696 0.720 0.728 0.728 2,471 0.7284 -1.11%
2008-06-30 0 0.900 0.860 0.900 0.900 0.900 94,000 82,700 0.8798 0.728 0.696 0.728 0.728 0.728 116,141 0.7121 0.00%
2008-06-27 0 0.900 0.830 0.900 0.820 0.900 38,000 33,080 0.8705 0.728 0.672 0.728 0.664 0.728 46,950 0.7046 9.76%
2008-06-26 0 0.820 0.800 0.890 - - 0 0 - 0.664 0.647 0.720 - - 0 - 0.00%
2008-06-25 0 0.820 0.800 0.900 - - 0 0 - 0.664 0.647 0.728 - - 0 - 0.00%
2008-06-24 0 0.820 0.820 0.900 0.820 0.820 2,000 1,640 0.8200 0.664 0.664 0.728 0.664 0.664 2,471 0.6637 -8.89%
2008-06-23 0 0.900 0.820 0.900 - - 0 0 - 0.728 0.664 0.728 - - 0 - 0.00%
2008-06-20 0 0.900 0.820 0.930 - - 0 0 - 0.728 0.664 0.753 - - 0 - 0.00%
2008-06-19 0 0.900 0.830 0.900 - - 0 0 - 0.728 0.672 0.728 - - 0 - 0.00%
2008-06-18 0 0.900 0.860 0.900 0.900 0.900 14,000 12,600 0.9000 0.728 0.696 0.728 0.728 0.728 17,298 0.7284 0.00%
2008-06-17 0 0.900 0.830 0.950 0.900 0.950 118,000 110,640 0.9376 0.728 0.672 0.769 0.728 0.769 145,794 0.7589 0.00%
2008-06-16 0 0.900 0.820 0.930 - - 0 0 - 0.728 0.664 0.753 - - 0 - 0.00%
2008-06-13 0 0.900 0.880 0.920 0.900 0.910 54,000 49,100 0.9093 0.728 0.712 0.745 0.728 0.737 66,719 0.7359 -1.10%
2008-06-12 0 0.910 0.900 0.950 0.910 0.950 64,000 58,620 0.9159 0.737 0.728 0.769 0.737 0.769 79,075 0.7413 -1.09%
2008-06-11 0 0.920 0.920 0.950 0.910 0.980 154,000 144,640 0.9392 0.745 0.745 0.769 0.737 0.793 190,273 0.7602 5.75%
2008-06-10 0 0.870 0.870 0.940 0.860 0.950 84,000 78,520 0.9348 0.704 0.704 0.761 0.696 0.769 103,785 0.7566 -3.33%
2008-06-06 0 0.900 0.900 0.910 0.900 0.910 6,000 5,440 0.9067 0.728 0.728 0.737 0.728 0.737 7,413 0.7338 0.00%
2008-06-05 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.728 0.728 0.753 0.728 0.728 12,355 0.7284 -3.23%
2008-06-04 0 0.930 0.920 0.970 0.920 0.930 64,000 59,400 0.9281 0.753 0.745 0.785 0.745 0.753 79,075 0.7512 0.00%
2008-06-03 0 0.930 0.900 0.930 0.930 0.930 2,000 1,860 0.9300 0.753 0.728 0.753 0.753 0.753 2,471 0.7527 -2.11%
2008-06-02 0 0.950 0.900 0.980 0.900 0.950 12,000 10,900 0.9083 0.769 0.728 0.793 0.728 0.769 14,826 0.7352 5.56%
2008-05-30 0 0.900 0.900 0.990 0.900 0.900 30,000 27,000 0.9000 0.728 0.728 0.801 0.728 0.728 37,066 0.7284 -4.26%
2008-05-29 0 0.940 0.940 0.980 0.940 0.950 6,000 5,660 0.9433 0.761 0.761 0.793 0.761 0.769 7,413 0.7635 2.17%
2008-05-28 0 0.920 0.850 0.920 - - 0 0 - 0.745 0.688 0.745 - - 0 - -1.08%
2008-05-27 0 0.930 0.930 0.940 0.920 0.930 32,000 29,740 0.9294 0.753 0.753 0.761 0.745 0.753 39,537 0.7522 0.00%
2008-05-26 0 0.930 0.930 0.950 0.930 0.930 16,000 14,880 0.9300 0.753 0.753 0.769 0.753 0.753 19,769 0.7527 1.09%
2008-05-23 0 0.920 0.920 0.950 0.920 0.920 12,000 11,040 0.9200 0.745 0.745 0.769 0.745 0.745 14,826 0.7446 0.00%
2008-05-22 0 0.920 0.850 0.960 0.920 0.920 80,000 73,600 0.9200 0.745 0.688 0.777 0.745 0.745 98,843 0.7446 -4.17%
2008-05-21 0 0.960 0.860 0.960 - - 0 0 - 0.777 0.696 0.777 - - 0 - 0.00%
2008-05-20 0 0.960 0.900 0.960 0.960 0.960 100,000 96,000 0.9600 0.777 0.728 0.777 0.777 0.777 123,554 0.7770 0.00%
2008-05-19 0 0.960 0.930 0.980 - - 0 0 - 0.777 0.753 0.793 - - 0 - 0.00%
2008-05-16 0 0.960 0.900 0.960 0.930 0.960 88,000 83,600 0.9500 0.777 0.728 0.777 0.753 0.777 108,727 0.7689 9.46%
2008-05-15 0 0.930 0.930 0.990 0.930 0.930 2,000 1,860 0.9300 0.710 0.710 0.756 0.710 0.710 2,620 0.7098 -3.12%
2008-05-14 0 0.960 0.930 1.000 0.960 0.960 24,000 23,040 0.9600 0.733 0.710 0.763 0.733 0.733 31,445 0.7327 0.00%
2008-05-13 0 0.960 0.960 0.980 0.960 0.960 56,000 53,760 0.9600 0.733 0.733 0.748 0.733 0.733 73,372 0.7327 0.00%
2008-05-09 0 0.960 0.940 0.960 0.940 0.960 54,000 50,800 0.9407 0.733 0.717 0.733 0.717 0.733 70,751 0.7180 2.13%
2008-05-08 0 0.940 0.940 0.960 - - 0 0 - 0.717 0.717 0.733 - - 0 - 0.00%
2008-05-07 0 0.940 0.940 0.960 0.940 0.950 442,000 418,660 0.9472 0.717 0.717 0.733 0.717 0.725 579,111 0.7229 -4.08%
2008-05-06 0 0.980 0.950 0.980 - - 0 0 - 0.748 0.725 0.748 - - 0 - 0.00%
2008-05-05 0 0.980 0.940 0.980 0.930 0.980 106,000 101,000 0.9528 0.748 0.717 0.748 0.710 0.748 138,882 0.7272 3.16%
2008-05-02 0 0.950 0.940 0.950 0.910 0.950 110,000 104,400 0.9491 0.725 0.717 0.725 0.695 0.725 144,123 0.7244 -2.06%
2008-04-30 0 0.970 0.970 0.980 0.960 0.970 154,000 147,960 0.9608 0.740 0.740 0.748 0.733 0.740 201,772 0.7333 1.04%
2008-04-29 0 0.960 0.960 0.980 0.960 0.980 276,000 268,060 0.9712 0.733 0.733 0.748 0.733 0.748 361,617 0.7413 -2.04%
2008-04-28 0 0.980 0.960 0.980 0.970 0.980 92,000 89,760 0.9757 0.748 0.733 0.748 0.740 0.748 120,539 0.7447 2.08%
2008-04-25 0 0.960 0.960 0.990 0.960 1.000 602,000 598,040 0.9934 0.733 0.733 0.756 0.733 0.763 788,744 0.7582 2.13%
2008-04-24 0 0.940 0.940 0.960 0.920 1.020 652,000 632,040 0.9694 0.717 0.717 0.733 0.702 0.779 854,255 0.7399 -4.08%
2008-04-23 0 0.980 0.930 1.000 0.980 0.980 46,000 45,080 0.9800 0.748 0.710 0.763 0.748 0.748 60,270 0.7480 0.00%
2008-04-22 0 0.980 0.920 0.980 0.840 1.000 82,000 73,960 0.9020 0.748 0.702 0.748 0.641 0.763 107,437 0.6884 -2.00%
2008-04-21 0 1.000 0.960 1.000 0.900 1.000 512,000 506,120 0.9885 0.763 0.733 0.763 0.687 0.763 670,826 0.7545 11.11%
2008-04-18 0 0.900 0.880 0.940 - - 0 0 - 0.687 0.672 0.717 - - 0 - 0.00%
2008-04-17 0 0.900 0.880 0.930 0.850 0.900 76,000 65,340 0.8597 0.687 0.672 0.710 0.649 0.687 99,576 0.6562 2.27%
2008-04-16 0 0.880 0.880 0.950 0.820 0.880 118,000 103,180 0.8744 0.672 0.672 0.725 0.626 0.672 154,604 0.6674 3.53%
2008-04-15 0 0.850 0.850 0.900 0.850 0.850 2,000 1,700 0.8500 0.649 0.649 0.687 0.649 0.649 2,620 0.6488 -1.16%
2008-04-14 0 0.860 0.860 0.900 0.850 0.900 80,000 70,560 0.8820 0.656 0.656 0.687 0.649 0.687 104,817 0.6732 -5.49%
2008-04-11 0 0.910 0.910 0.950 0.910 0.920 274,000 249,980 0.9123 0.695 0.695 0.725 0.695 0.702 358,997 0.6963 0.00%
2008-04-10 0 0.910 0.910 0.940 0.900 0.910 182,000 164,700 0.9049 0.695 0.695 0.717 0.687 0.695 238,458 0.6907 0.00%
2008-04-09 0 0.910 0.910 0.940 0.910 0.910 106,000 96,460 0.9100 0.695 0.695 0.717 0.695 0.695 138,882 0.6945 0.00%
2008-04-08 0 0.910 0.910 0.940 0.910 0.920 88,000 80,380 0.9134 0.695 0.695 0.717 0.695 0.702 115,298 0.6971 -1.09%
2008-04-07 0 0.920 0.920 0.940 0.900 0.930 154,000 141,940 0.9217 0.702 0.702 0.717 0.687 0.710 201,772 0.7035 0.00%
2008-04-03 0 0.920 0.920 0.950 0.900 0.920 56,000 50,880 0.9086 0.702 0.702 0.725 0.687 0.702 73,372 0.6935 0.00%
2008-04-02 0 0.920 0.920 0.990 0.910 0.950 70,000 65,760 0.9394 0.702 0.702 0.756 0.695 0.725 91,714 0.7170 1.10%
2008-04-01 0 0.910 0.910 0.950 0.900 0.910 32,000 28,940 0.9044 0.695 0.695 0.725 0.687 0.695 41,927 0.6903 0.00%
2008-03-31 0 0.910 0.910 0.930 0.900 0.910 60,000 54,540 0.9090 0.695 0.695 0.710 0.687 0.695 78,612 0.6938 1.11%
2008-03-28 0 0.900 0.900 0.950 0.900 0.900 134,000 120,600 0.9000 0.687 0.687 0.725 0.687 0.687 175,568 0.6869 0.00%
2008-03-27 0 0.900 0.900 0.920 0.890 0.900 140,000 125,980 0.8999 0.687 0.687 0.702 0.679 0.687 183,429 0.6868 11.11%
2008-03-26 0 0.810 0.810 0.940 0.810 0.950 22,000 18,100 0.8227 0.618 0.618 0.717 0.618 0.725 28,825 0.6279 -7.95%
2008-03-25 0 0.880 0.750 0.880 0.820 0.880 18,000 15,360 0.8533 0.672 0.572 0.672 0.626 0.672 23,584 0.6513 7.32%
2008-03-20 0 0.820 0.750 0.820 0.820 0.820 44,000 36,080 0.8200 0.626 0.572 0.626 0.626 0.626 57,649 0.6259 0.00%
2008-03-19 0 0.820 0.810 0.870 0.820 0.820 10,000 8,200 0.8200 0.626 0.618 0.664 0.626 0.626 13,102 0.6259 0.00%
2008-03-18 0 0.820 0.820 0.840 0.800 0.900 258,000 219,540 0.8509 0.626 0.626 0.641 0.611 0.687 338,033 0.6495 -8.89%
2008-03-17 0 0.900 0.900 0.930 0.900 0.920 264,000 239,980 0.9090 0.687 0.687 0.710 0.687 0.702 345,895 0.6938 -5.26%
2008-03-14 0 0.950 0.940 0.990 0.930 0.950 400,000 376,320 0.9408 0.725 0.717 0.756 0.710 0.725 524,083 0.7181 0.00%
2008-03-13 0 0.950 0.940 0.960 0.950 0.960 76,000 72,740 0.9571 0.725 0.717 0.733 0.725 0.733 99,576 0.7305 -1.04%
2008-03-12 0 0.960 0.960 0.970 0.960 0.970 196,000 189,420 0.9664 0.733 0.733 0.740 0.733 0.740 256,801 0.7376 0.00%
2008-03-11 0 0.960 0.960 0.980 0.960 0.970 90,000 87,120 0.9680 0.733 0.733 0.748 0.733 0.740 117,919 0.7388 0.00%
2008-03-10 0 0.960 0.960 0.970 0.950 0.960 98,000 93,580 0.9549 0.733 0.733 0.740 0.725 0.733 128,400 0.7288 -1.03%
2008-03-07 0 0.970 0.970 0.980 0.970 1.000 184,000 179,400 0.9750 0.740 0.740 0.748 0.740 0.763 241,078 0.7442 0.00%
2008-03-06 0 0.970 0.970 1.000 0.960 1.000 312,000 304,520 0.9760 0.740 0.740 0.763 0.733 0.763 408,785 0.7449 -1.02%
2008-03-05 0 0.980 0.980 1.000 0.970 0.980 178,000 174,240 0.9789 0.748 0.748 0.763 0.740 0.748 233,217 0.7471 0.00%
2008-03-04 0 0.980 0.980 0.990 0.970 1.010 238,000 235,960 0.9914 0.748 0.748 0.756 0.740 0.771 311,829 0.7567 -2.00%
2008-03-03 0 1.000 0.980 1.000 0.970 1.000 170,000 169,880 0.9993 0.763 0.748 0.763 0.740 0.763 222,735 0.7627 3.09%
2008-02-29 0 0.970 0.970 0.980 0.970 0.980 90,000 87,340 0.9704 0.740 0.740 0.748 0.740 0.748 117,919 0.7407 -2.02%
2008-02-28 0 0.990 0.990 1.000 0.980 0.990 146,000 143,540 0.9832 0.756 0.756 0.763 0.748 0.756 191,290 0.7504 -1.00%
2008-02-27 0 1.000 0.990 1.000 0.970 1.000 408,000 404,040 0.9903 0.763 0.756 0.763 0.740 0.763 534,564 0.7558 3.09%
2008-02-26 0 0.970 0.970 0.980 0.970 0.970 78,000 75,660 0.9700 0.740 0.740 0.748 0.740 0.740 102,196 0.7403 0.00%
2008-02-25 0 0.970 0.970 1.000 0.970 0.970 40,000 38,800 0.9700 0.740 0.740 0.763 0.740 0.740 52,408 0.7403 -1.02%
2008-02-22 0 0.980 0.980 0.990 0.970 0.990 236,000 231,400 0.9805 0.748 0.748 0.756 0.740 0.756 309,209 0.7484 -1.01%
2008-02-21 0 0.990 0.990 1.000 0.980 1.000 94,000 93,120 0.9906 0.756 0.756 0.763 0.748 0.763 123,159 0.7561 -1.00%
2008-02-20 0 1.000 0.970 1.000 0.970 1.000 278,000 277,880 0.9996 0.763 0.740 0.763 0.740 0.763 364,237 0.7629 3.09%
2008-02-19 0 0.970 0.970 0.990 0.960 0.970 358,000 347,220 0.9699 0.740 0.740 0.756 0.733 0.740 469,054 0.7403 0.00%
2008-02-18 0 0.970 0.960 0.970 0.970 0.980 60,000 58,380 0.9730 0.740 0.733 0.740 0.740 0.748 78,612 0.7426 -2.02%
2008-02-15 0 0.990 0.970 0.990 0.980 0.990 8,000 7,880 0.9850 0.756 0.740 0.756 0.748 0.756 10,482 0.7518 2.06%
2008-02-14 0 0.970 0.970 0.990 0.970 1.000 52,000 51,320 0.9869 0.740 0.740 0.756 0.740 0.763 68,131 0.7533 -3.00%
2008-02-13 0 1.000 0.960 1.000 0.940 1.000 104,000 100,780 0.9690 0.763 0.733 0.763 0.717 0.763 136,262 0.7396 6.38%
2008-02-12 0 0.940 0.940 0.970 0.930 0.970 76,000 72,020 0.9476 0.717 0.717 0.740 0.710 0.740 99,576 0.7233 -1.05%
2008-02-11 0 0.950 0.950 0.970 0.940 0.950 28,000 26,540 0.9479 0.725 0.725 0.740 0.717 0.725 36,686 0.7234 2.15%
2008-02-06 0 0.930 0.930 0.940 0.910 0.930 18,000 16,460 0.9144 0.710 0.710 0.717 0.695 0.710 23,584 0.6979 -3.12%
2008-02-05 0 0.960 0.960 0.970 0.940 0.970 80,000 76,720 0.9590 0.733 0.733 0.740 0.717 0.740 104,817 0.7319 0.00%
2008-02-04 0 0.960 0.960 0.970 0.940 1.000 264,000 256,100 0.9701 0.733 0.733 0.740 0.717 0.763 345,895 0.7404 -1.03%
2008-02-01 0 0.970 0.970 0.980 0.960 1.000 76,000 74,260 0.9771 0.740 0.740 0.748 0.733 0.763 99,576 0.7458 4.30%
2008-01-31 0 0.930 0.930 0.960 0.910 1.000 720,000 689,560 0.9577 0.710 0.710 0.733 0.695 0.763 943,349 0.7310 -4.12%
2008-01-30 0 0.970 0.970 0.990 0.970 0.990 158,000 155,160 0.9820 0.740 0.740 0.756 0.740 0.756 207,013 0.7495 -3.96%
2008-01-29 0 1.010 1.010 1.020 1.000 1.010 82,000 82,720 1.0088 0.771 0.771 0.779 0.763 0.771 107,437 0.7699 -0.98%
2008-01-28 0 1.020 0.990 1.030 0.970 1.020 730,000 716,300 0.9812 0.779 0.756 0.786 0.740 0.779 956,451 0.7489 0.00%
2008-01-25 0 1.020 1.020 1.030 1.010 1.040 452,000 460,400 1.0186 0.779 0.779 0.786 0.771 0.794 592,213 0.7774 -1.92%
2008-01-24 0 1.040 1.010 1.040 1.000 1.040 738,000 747,480 1.0128 0.794 0.771 0.794 0.763 0.794 966,933 0.7730 0.97%
2008-01-23 0 1.030 1.000 1.020 0.990 1.050 638,000 648,420 1.0163 0.786 0.763 0.779 0.756 0.801 835,912 0.7757 -1.90%
2008-01-22 0 1.050 1.010 1.050 0.960 1.050 1,828,000 1,797,180 0.9831 0.801 0.771 0.801 0.733 0.801 2,395,058 0.7504 2.94%
2008-01-21 0 1.020 1.020 1.030 1.010 1.050 334,000 341,180 1.0215 0.779 0.779 0.786 0.771 0.801 437,609 0.7796 -3.77%
2008-01-18 0 1.060 1.030 1.080 0.980 1.080 1,164,000 1,203,660 1.0341 0.809 0.786 0.824 0.748 0.824 1,525,081 0.7892 1.92%
2008-01-17 0 1.040 1.030 1.050 0.980 1.060 1,264,000 1,299,080 1.0278 0.794 0.786 0.801 0.748 0.809 1,656,101 0.7844 -1.89%
2008-01-16 0 1.060 0.970 1.060 0.970 1.060 1,962,000 1,985,080 1.0118 0.809 0.740 0.809 0.740 0.809 2,570,626 0.7722 -1.85%
2008-01-15 0 1.080 1.080 1.090 1.030 1.100 1,248,000 1,341,160 1.0746 0.824 0.824 0.832 0.786 0.840 1,635,138 0.8202 0.00%
2008-01-14 0 1.080 1.060 1.080 1.080 1.160 1,222,000 1,360,940 1.1137 0.824 0.809 0.824 0.824 0.885 1,601,073 0.8500 -3.57%
2008-01-11 0 1.120 1.120 1.130 1.110 1.210 2,348,000 2,699,880 1.1499 0.855 0.855 0.862 0.847 0.924 3,076,366 0.8776 -8.94%
2008-01-10 0 1.230 1.180 1.230 1.170 1.260 2,892,000 3,512,540 1.2146 0.939 0.901 0.939 0.893 0.962 3,789,118 0.9270 -2.38%
2008-01-09 0 1.260 1.260 1.280 1.260 1.300 1,712,000 2,177,960 1.2722 0.962 0.962 0.977 0.962 0.992 2,243,074 0.9710 -3.08%
2008-01-08 0 1.300 1.290 1.310 1.300 1.370 5,030,000 6,746,640 1.3413 0.992 0.985 1.000 0.992 1.046 6,590,340 1.0237 0.00%
2008-01-07 0 1.300 1.300 1.310 1.250 1.310 3,572,000 4,566,260 1.2783 0.992 0.992 1.000 0.954 1.000 4,680,059 0.9757 -0.76%
2008-01-04 0 1.310 1.300 1.310 1.250 1.310 3,482,000 4,492,780 1.2903 1.000 0.992 1.000 0.954 1.000 4,562,140 0.9848 3.97%
2008-01-03 0 1.260 1.260 1.280 1.250 1.370 7,230,000 9,374,540 1.2966 0.962 0.962 0.977 0.954 1.046 9,472,795 0.9896 -3.82%
2008-01-02 0 1.310 1.310 1.320 1.290 1.430 11,006,000 14,677,100 1.3336 1.000 1.000 1.007 0.985 1.091 14,420,136 1.0178 -6.43%
2007-12-31 0 1.400 1.400 1.410 1.400 1.650 30,092,000 45,311,580 1.5058 1.069 1.069 1.076 1.069 1.259 39,426,743 1.1493 2.94%
2007-12-28 0 1.360 1.360 1.370 1.100 1.560 38,320,000 51,327,740 1.3395 1.038 1.038 1.046 0.840 1.191 50,207,124 1.0223 18.26%
2007-12-27 0 1.150 1.150 1.160 1.080 1.240 5,358,000 6,204,180 1.1579 0.878 0.878 0.885 0.824 0.946 7,020,088 0.8838 -7.26%
2007-12-24 0 1.240 1.220 1.250 1.180 1.300 2,768,000 3,399,580 1.2282 0.946 0.931 0.954 0.901 0.992 3,626,652 0.9374 -0.80%
2007-12-21 0 1.250 1.290 1.300 1.180 1.330 20,088,000 25,195,020 1.2542 0.954 0.985 0.992 0.901 1.015 26,319,434 0.9573

Copyright & disclaimer, Privacy policy

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

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

Back to top