SFK Construction Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01447  2015-12-10    
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
2026-06-10 0 0.550 0.510 0.660 - - 0 0 - 0.550 0.510 0.660 - - 0 - 0.00%
2026-06-09 0 0.550 0.510 0.600 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2026-06-08 0 0.550 0.510 0.630 - - 0 0 - 0.550 0.510 0.630 - - 0 - 0.00%
2026-06-05 0 0.550 0.520 0.620 - - 0 0 - 0.550 0.520 0.620 - - 0 - 0.00%
2026-06-04 0 0.550 0.540 0.620 - - 0 0 - 0.550 0.540 0.620 - - 0 - 0.00%
2026-06-03 0 0.550 0.520 0.620 - - 0 0 - 0.550 0.520 0.620 - - 0 - 0.00%
2026-06-02 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 5.77%
2026-06-01 0 0.520 0.510 0.620 0.520 0.610 48,000 29,100 0.6063 0.520 0.510 0.620 0.520 0.610 48,000 0.6063 -3.70%
2026-05-29 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2026-05-28 0 0.540 0.510 0.620 - - 0 0 - 0.540 0.510 0.620 - - 0 - 0.00%
2026-05-27 0 0.540 0.540 0.620 0.540 0.540 42,000 22,680 0.5400 0.540 0.540 0.620 0.540 0.540 42,000 0.5400 5.88%
2026-05-26 0 0.510 0.510 0.560 - - 0 0 - 0.510 0.510 0.560 - - 0 - 0.00%
2026-05-22 0 0.510 0.500 0.560 0.510 0.510 136,000 69,360 0.5100 0.510 0.500 0.560 0.510 0.510 136,000 0.5100 -1.92%
2026-05-21 0 0.540 0.500 0.560 - - 0 0 - 0.520 0.481 0.539 - - 0 - 0.00%
2026-05-20 0 0.540 0.530 0.560 - - 0 0 - 0.520 0.510 0.539 - - 0 - 0.00%
2026-05-19 0 0.540 0.530 0.560 - - 0 0 - 0.520 0.510 0.539 - - 0 - 0.00%
2026-05-18 0 0.540 0.540 0.560 0.530 0.540 6,000 3,200 0.5333 0.520 0.520 0.539 0.510 0.520 6,231 0.5136 -3.57%
2026-05-15 0 0.560 0.530 0.560 - - 0 0 - 0.539 0.510 0.539 - - 0 - 0.00%
2026-05-14 0 0.560 0.540 0.560 - - 0 0 - 0.539 0.520 0.539 - - 0 - 0.00%
2026-05-13 0 0.560 0.530 0.560 - - 0 0 - 0.539 0.510 0.539 - - 0 - 0.00%
2026-05-12 0 0.560 0.560 0.630 - - 0 0 - 0.539 0.539 0.607 - - 0 - 1.82%
2026-05-11 0 0.550 0.530 0.590 - - 0 0 - 0.530 0.510 0.568 - - 0 - 0.00%
2026-05-08 0 0.550 0.550 0.620 0.550 0.560 144,000 80,220 0.5571 0.530 0.530 0.597 0.530 0.539 149,538 0.5365 -1.79%
2026-05-07 0 0.560 0.560 0.620 0.560 0.560 126,000 70,560 0.5600 0.539 0.539 0.597 0.539 0.539 130,846 0.5393 -3.45%
2026-05-06 0 0.580 0.540 0.580 0.540 0.580 132,000 75,560 0.5724 0.559 0.520 0.559 0.520 0.559 137,077 0.5512 -6.45%
2026-05-05 0 0.620 0.560 0.620 - - 0 0 - 0.597 0.539 0.597 - - 0 - 0.00%
2026-05-04 0 0.620 0.560 0.620 - - 0 0 - 0.597 0.539 0.597 - - 0 - 0.00%
2026-04-30 0 0.620 0.580 0.640 - - 0 0 - 0.597 0.559 0.616 - - 0 - 0.00%
2026-04-29 0 0.620 0.600 0.640 0.620 0.650 32,000 20,540 0.6419 0.597 0.578 0.616 0.597 0.626 33,231 0.6181 -3.12%
2026-04-28 0 0.640 0.640 0.650 0.570 0.640 48,000 30,100 0.6271 0.616 0.616 0.626 0.549 0.616 49,846 0.6039 3.23%
2026-04-27 0 0.620 0.600 0.640 0.600 0.620 42,000 25,600 0.6095 0.597 0.578 0.616 0.578 0.597 43,615 0.5869 3.33%
2026-04-24 0 0.600 0.590 0.600 0.520 0.600 62,000 36,100 0.5823 0.578 0.568 0.578 0.501 0.578 64,385 0.5607 3.45%
2026-04-23 0 0.580 0.580 0.600 - - 0 0 - 0.559 0.559 0.578 - - 0 - 1.75%
2026-04-22 0 0.570 0.570 0.590 - - 0 0 - 0.549 0.549 0.568 - - 0 - 1.79%
2026-04-21 0 0.560 0.540 0.600 - - 0 0 - 0.539 0.520 0.578 - - 0 - 0.00%
2026-04-20 0 0.560 0.560 0.600 0.560 0.570 24,000 13,540 0.5642 0.539 0.539 0.578 0.539 0.549 24,923 0.5433 3.70%
2026-04-17 0 0.540 0.530 0.600 0.540 0.580 12,000 6,880 0.5733 0.520 0.510 0.578 0.520 0.559 12,462 0.5521 -5.26%
2026-04-16 0 0.570 0.570 0.580 0.560 0.570 32,000 18,220 0.5694 0.549 0.549 0.559 0.539 0.549 33,231 0.5483 1.79%
2026-04-15 0 0.560 0.510 0.570 0.560 0.560 20,000 11,200 0.5600 0.539 0.491 0.549 0.539 0.539 20,769 0.5393 1.82%
2026-04-14 0 0.550 0.550 0.570 0.520 0.550 50,000 27,020 0.5404 0.530 0.530 0.549 0.501 0.530 51,923 0.5204 5.77%
2026-04-13 0 0.520 0.520 0.590 0.520 0.590 4,000 2,220 0.5550 0.501 0.501 0.568 0.501 0.568 4,154 0.5344 -11.86%
2026-04-10 0 0.590 0.520 0.590 - - 0 0 - 0.568 0.501 0.568 - - 0 - -1.67%
2026-04-09 0 0.600 0.530 0.600 - - 0 0 - 0.578 0.510 0.578 - - 0 - 0.00%
2026-04-08 0 0.600 0.520 0.600 0.600 0.600 124,000 74,400 0.6000 0.578 0.501 0.578 0.578 0.578 128,769 0.5778 1.69%
2026-04-02 0 0.590 0.520 0.620 - - 0 0 - 0.568 0.501 0.597 - - 0 - 1.72%
2026-04-01 0 0.580 0.550 0.610 0.560 0.580 202,000 117,120 0.5798 0.559 0.530 0.587 0.539 0.559 209,769 0.5583 3.57%
2026-03-31 0 0.560 0.560 0.620 - - 0 0 - 0.539 0.539 0.597 - - 0 - 0.00%
2026-03-30 0 0.560 0.560 0.620 0.560 0.560 4,000 2,240 0.5600 0.539 0.539 0.597 0.539 0.539 4,154 0.5393 0.00%
2026-03-27 0 0.560 0.560 0.600 0.560 0.590 16,000 9,380 0.5863 0.539 0.539 0.578 0.539 0.568 16,615 0.5645 -6.67%
2026-03-26 0 0.600 0.580 0.600 0.600 0.600 152,000 91,200 0.6000 0.578 0.559 0.578 0.578 0.578 157,846 0.5778 -3.23%
2026-03-25 0 0.620 0.600 0.620 - - 0 0 - 0.597 0.578 0.597 - - 0 - 0.00%
2026-03-24 0 0.620 0.620 0.670 - - 0 0 - 0.597 0.597 0.645 - - 0 - 1.64%
2026-03-23 0 0.610 0.600 0.650 - - 0 0 - 0.587 0.578 0.626 - - 0 - 0.00%
2026-03-20 0 0.610 0.600 0.670 - - 0 0 - 0.587 0.578 0.645 - - 0 - 0.00%
2026-03-19 0 0.610 0.580 0.670 - - 0 0 - 0.587 0.559 0.645 - - 0 - 0.00%
2026-03-18 0 0.610 0.610 0.650 0.610 0.610 40,000 24,400 0.6100 0.587 0.587 0.626 0.587 0.587 41,538 0.5874 -7.58%
2026-03-17 0 0.660 0.610 0.660 0.600 0.660 38,000 23,680 0.6232 0.636 0.587 0.636 0.578 0.636 39,462 0.6001 10.00%
2026-03-16 0 0.600 0.600 0.620 - - 0 0 - 0.578 0.578 0.597 - - 0 - 0.00%
2026-03-13 0 0.600 0.600 0.630 0.600 0.650 4,000 2,500 0.6250 0.578 0.578 0.607 0.578 0.626 4,154 0.6019 5.26%
2026-03-12 0 0.570 0.560 0.660 0.570 0.600 112,000 67,040 0.5986 0.549 0.539 0.636 0.549 0.578 116,308 0.5764 -5.00%
2026-03-11 0 0.600 0.600 0.610 0.600 0.600 22,000 13,200 0.6000 0.578 0.578 0.587 0.578 0.578 22,846 0.5778 0.00%
2026-03-10 0 0.600 0.600 0.670 - - 0 0 - 0.578 0.578 0.645 - - 0 - 0.00%
2026-03-09 0 0.600 0.600 0.650 0.600 0.600 12,000 7,200 0.6000 0.578 0.578 0.626 0.578 0.578 12,462 0.5778 0.00%
2026-03-06 0 0.600 0.600 0.650 0.600 0.600 14,000 8,400 0.6000 0.578 0.578 0.626 0.578 0.578 14,538 0.5778 -1.64%
2026-03-05 0 0.610 0.600 0.660 - - 0 0 - 0.587 0.578 0.636 - - 0 - 0.00%
2026-03-04 0 0.610 0.600 0.670 - - 0 0 - 0.587 0.578 0.645 - - 0 - 0.00%
2026-03-03 0 0.610 0.600 0.640 0.600 0.640 76,000 46,140 0.6071 0.587 0.578 0.616 0.578 0.616 78,923 0.5846 -3.17%
2026-03-02 0 0.630 0.610 0.670 0.600 0.630 62,000 38,940 0.6281 0.607 0.587 0.645 0.578 0.607 64,385 0.6048 0.00%
2026-02-27 0 0.630 0.630 0.660 0.630 0.640 36,000 22,880 0.6356 0.607 0.607 0.636 0.607 0.616 37,385 0.6120 -4.55%
2026-02-26 0 0.660 0.650 0.660 - - 0 0 - 0.636 0.626 0.636 - - 0 - 0.00%
2026-02-25 0 0.660 0.650 0.660 0.650 0.670 110,000 72,500 0.6591 0.636 0.626 0.636 0.626 0.645 114,231 0.6347 1.54%
2026-02-24 0 0.650 0.650 0.660 0.650 0.670 86,000 57,140 0.6644 0.626 0.626 0.636 0.626 0.645 89,308 0.6398 -1.52%
2026-02-23 0 0.660 0.650 0.670 0.660 0.680 302,000 200,340 0.6634 0.636 0.626 0.645 0.636 0.655 313,615 0.6388 -5.71%
2026-02-20 0 0.700 0.660 0.700 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2026-02-16 0 0.700 0.670 0.700 0.670 0.700 24,000 16,380 0.6825 0.674 0.645 0.674 0.645 0.674 24,923 0.6572 0.00%
2026-02-13 0 0.700 0.670 0.700 0.670 0.710 380,000 259,220 0.6822 0.674 0.645 0.674 0.645 0.684 394,615 0.6569 -1.41%
2026-02-12 0 0.710 0.690 0.710 0.495 0.730 2,620,000 1,648,780 0.6293 0.684 0.664 0.684 0.477 0.703 2,720,769 0.6060 51.06%
2026-02-11 0 0.470 0.465 0.500 - - 0 0 - 0.453 0.448 0.481 - - 0 - 0.00%
2026-02-10 0 0.470 0.465 0.500 - - 0 0 - 0.453 0.448 0.481 - - 0 - 0.00%
2026-02-09 0 0.470 0.465 0.495 - - 0 0 - 0.453 0.448 0.477 - - 0 - 0.00%
2026-02-06 0 0.470 0.465 0.500 - - 0 0 - 0.453 0.448 0.481 - - 0 - 0.00%
2026-02-05 0 0.470 0.455 0.500 - - 0 0 - 0.453 0.438 0.481 - - 0 - 0.00%
2026-02-04 0 0.470 0.450 0.500 - - 0 0 - 0.453 0.433 0.481 - - 0 - 0.00%
2026-02-03 0 0.470 0.450 0.470 - - 0 0 - 0.453 0.433 0.453 - - 0 - 0.00%
2026-02-02 0 0.470 0.450 0.470 - - 0 0 - 0.453 0.433 0.453 - - 0 - 0.00%
2026-01-30 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.453 0.433 0.453 0.453 0.453 20,769 0.4526 0.00%
2026-01-29 0 0.470 0.460 0.500 0.455 0.470 72,000 33,600 0.4667 0.453 0.443 0.481 0.438 0.453 74,769 0.4494 3.30%
2026-01-28 0 0.455 0.455 0.495 0.455 0.455 8,000 3,640 0.4550 0.438 0.438 0.477 0.438 0.438 8,308 0.4381 -1.09%
2026-01-27 0 0.460 0.460 0.500 - - 0 0 - 0.443 0.443 0.481 - - 0 - 0.00%
2026-01-26 0 0.460 0.455 0.485 0.460 0.460 28,000 12,880 0.4600 0.443 0.438 0.467 0.443 0.443 29,077 0.4430 1.10%
2026-01-23 0 0.455 0.455 0.500 0.455 0.475 26,000 12,310 0.4735 0.438 0.438 0.481 0.438 0.457 27,000 0.4559 -2.15%
2026-01-22 0 0.465 0.445 0.500 0.450 0.465 22,000 10,200 0.4636 0.448 0.429 0.481 0.433 0.448 22,846 0.4465 1.09%
2026-01-21 0 0.460 0.450 0.500 - - 0 0 - 0.443 0.433 0.481 - - 0 - 0.00%
2026-01-20 0 0.460 0.455 0.475 0.460 0.475 24,000 11,070 0.4613 0.443 0.438 0.457 0.443 0.457 24,923 0.4442 2.22%
2026-01-19 0 0.450 0.445 0.495 - - 0 0 - 0.433 0.429 0.477 - - 0 - 0.00%
2026-01-16 0 0.450 0.450 0.465 0.450 0.460 4,000 1,820 0.4550 0.433 0.433 0.448 0.433 0.443 4,154 0.4381 -1.10%
2026-01-15 0 0.455 0.455 0.465 0.455 0.460 4,000 1,830 0.4575 0.438 0.438 0.448 0.438 0.443 4,154 0.4406 -1.09%
2026-01-14 0 0.460 0.450 0.460 0.450 0.460 54,000 24,570 0.4550 0.443 0.433 0.443 0.433 0.443 56,077 0.4381 1.10%
2026-01-13 0 0.455 0.455 0.465 0.455 0.455 6,000 2,730 0.4550 0.438 0.438 0.448 0.438 0.438 6,231 0.4381 1.11%
2026-01-12 0 0.450 0.450 0.460 0.450 0.455 90,000 40,850 0.4539 0.433 0.433 0.443 0.433 0.438 93,462 0.4371 -1.10%
2026-01-09 0 0.455 0.445 0.485 - - 0 0 - 0.438 0.429 0.467 - - 0 - 0.00%
2026-01-08 0 0.455 0.420 0.485 - - 0 0 - 0.438 0.404 0.467 - - 0 - 0.00%
2026-01-07 0 0.455 0.420 0.495 - - 0 0 - 0.438 0.404 0.477 - - 0 - 0.00%
2026-01-06 0 0.455 0.420 0.480 - - 0 0 - 0.438 0.404 0.462 - - 0 - 0.00%
2026-01-05 0 0.455 0.430 0.485 - - 0 0 - 0.438 0.414 0.467 - - 0 - 0.00%
2026-01-02 0 0.455 0.420 0.495 - - 0 0 - 0.438 0.404 0.477 - - 0 - 0.00%
2025-12-31 0 0.455 0.435 0.475 - - 0 0 - 0.438 0.419 0.457 - - 0 - 0.00%
2025-12-30 0 0.455 0.425 0.480 - - 538 223 0.4145 0.438 0.409 0.462 - - 559 0.3991 0.00%
2025-12-29 0 0.455 0.440 0.485 - - 0 0 - 0.438 0.424 0.467 - - 0 - 0.00%
2025-12-24 0 0.455 0.430 0.470 - - 0 0 - 0.438 0.414 0.453 - - 0 - 0.00%
2025-12-23 0 0.455 0.425 0.485 - - 0 0 - 0.438 0.409 0.467 - - 0 - 0.00%
2025-12-22 0 0.455 0.425 0.500 - - 0 0 - 0.438 0.409 0.481 - - 0 - 0.00%
2025-12-19 0 0.455 0.420 0.500 - - 0 0 - 0.438 0.404 0.481 - - 0 - 0.00%
2025-12-18 0 0.455 0.420 0.495 - - 0 0 - 0.438 0.404 0.477 - - 0 - 0.00%
2025-12-17 0 0.455 0.450 0.490 - - 0 0 - 0.438 0.433 0.472 - - 0 - 0.00%
2025-12-16 0 0.455 0.445 0.455 - - 0 0 - 0.438 0.429 0.438 - - 0 - 0.00%
2025-12-15 0 0.455 0.450 0.500 - - 0 0 - 0.438 0.433 0.481 - - 0 - 0.00%
2025-12-12 0 0.455 0.445 0.475 - - 0 0 - 0.438 0.429 0.457 - - 0 - 0.00%
2025-12-11 0 0.455 0.450 0.470 0.445 0.455 190,000 85,540 0.4502 0.438 0.433 0.453 0.429 0.438 197,308 0.4335 0.00%
2025-12-10 0 0.455 0.445 0.485 - - 0 0 - 0.438 0.429 0.467 - - 0 - 0.00%
2025-12-09 0 0.455 0.445 0.500 - - 0 0 - 0.438 0.429 0.481 - - 0 - 0.00%
2025-12-08 0 0.455 0.445 0.500 - - 0 0 - 0.438 0.429 0.481 - - 0 - 0.00%
2025-12-05 0 0.455 0.445 0.495 - - 0 0 - 0.438 0.429 0.477 - - 0 - 0.00%
2025-12-04 0 0.455 0.455 0.460 0.455 0.455 14,000 6,370 0.4550 0.438 0.438 0.443 0.438 0.438 14,538 0.4381 -1.09%
2025-12-03 0 0.460 0.460 0.500 0.460 0.460 90,000 41,400 0.4600 0.443 0.443 0.481 0.443 0.443 93,462 0.4430 0.00%
2025-12-02 0 0.460 0.445 0.470 - - 0 0 - 0.443 0.429 0.453 - - 0 - 0.00%
2025-12-01 0 0.460 0.450 0.500 - - 0 0 - 0.443 0.433 0.481 - - 0 - 0.00%
2025-11-28 0 0.460 0.450 0.475 - - 0 0 - 0.443 0.433 0.457 - - 0 - 0.00%
2025-11-27 0 0.460 0.455 0.480 0.455 0.460 64,000 29,430 0.4598 0.443 0.438 0.462 0.438 0.443 66,462 0.4428 2.22%
2025-11-26 0 0.450 0.450 0.500 - - 0 0 - 0.433 0.433 0.481 - - 0 - 0.00%
2025-11-25 0 0.450 0.445 0.500 - - 0 0 - 0.433 0.429 0.481 - - 0 - 0.00%
2025-11-24 0 0.450 0.450 0.500 0.445 0.450 84,000 37,680 0.4486 0.433 0.433 0.481 0.429 0.433 87,231 0.4320 1.12%
2025-11-21 0 0.445 0.440 0.500 0.440 0.455 150,000 67,460 0.4497 0.429 0.424 0.481 0.424 0.438 155,769 0.4331 -2.20%
2025-11-20 0 0.455 0.455 0.520 - - 0 0 - 0.438 0.438 0.501 - - 0 - 0.00%
2025-11-19 0 0.455 0.455 0.520 0.455 0.460 72,000 33,020 0.4586 0.438 0.438 0.501 0.438 0.443 74,769 0.4416 -2.15%
2025-11-18 0 0.465 0.465 0.520 0.465 0.465 4,000 1,860 0.4650 0.448 0.448 0.501 0.448 0.448 4,154 0.4478 -1.06%
2025-11-17 0 0.470 0.470 0.500 0.465 0.500 48,000 22,880 0.4767 0.453 0.453 0.481 0.448 0.481 49,846 0.4590 -1.05%
2025-11-14 0 0.475 0.475 0.520 - - 0 0 - 0.457 0.457 0.501 - - 0 - 0.00%
2025-11-13 0 0.475 0.475 0.500 0.475 0.475 12,000 5,700 0.4750 0.457 0.457 0.481 0.457 0.457 12,462 0.4574 0.00%
2025-11-12 0 0.475 0.460 0.500 0.475 0.480 26,000 12,470 0.4796 0.457 0.443 0.481 0.457 0.462 27,000 0.4619 0.00%
2025-11-11 0 0.475 0.470 0.520 - - 0 0 - 0.457 0.453 0.501 - - 0 - 0.00%
2025-11-10 0 0.475 0.470 0.485 - - 0 0 - 0.457 0.453 0.467 - - 0 - 0.00%
2025-11-07 0 0.475 0.475 0.520 - - 0 0 - 0.457 0.457 0.501 - - 0 - 1.06%
2025-11-06 0 0.470 0.470 0.520 - - 0 0 - 0.453 0.453 0.501 - - 0 - 0.00%
2025-11-05 0 0.470 0.465 0.520 0.465 0.480 84,000 39,680 0.4724 0.453 0.448 0.501 0.448 0.462 87,231 0.4549 -2.08%
2025-11-04 0 0.480 0.480 0.540 0.480 0.485 24,000 11,630 0.4846 0.462 0.462 0.520 0.462 0.467 24,923 0.4666 0.00%
2025-11-03 0 0.480 0.480 0.530 0.480 0.485 24,000 11,620 0.4842 0.462 0.462 0.510 0.462 0.467 24,923 0.4662 0.00%
2025-10-31 0 0.480 0.480 0.520 0.475 0.490 58,000 28,390 0.4895 0.462 0.462 0.501 0.457 0.472 60,231 0.4714 0.00%
2025-10-30 0 0.480 0.480 0.520 - - 0 0 - 0.462 0.462 0.501 - - 0 - 0.00%
2025-10-28 0 0.480 0.480 0.520 - - 0 0 - 0.462 0.462 0.501 - - 0 - 0.00%
2025-10-27 0 0.480 0.480 0.520 0.480 0.480 4,000 1,920 0.4800 0.462 0.462 0.501 0.462 0.462 4,154 0.4622 0.00%
2025-10-24 0 0.480 0.480 0.500 - - 0 0 - 0.462 0.462 0.481 - - 0 - 0.00%
2025-10-23 0 0.480 0.480 0.530 0.480 0.480 32,000 15,360 0.4800 0.462 0.462 0.510 0.462 0.462 33,231 0.4622 0.00%
2025-10-22 0 0.480 0.480 0.495 - - 0 0 - 0.462 0.462 0.477 - - 0 - 0.00%
2025-10-21 0 0.480 0.480 0.495 - - 0 0 - 0.462 0.462 0.477 - - 0 - 1.05%
2025-10-20 0 0.475 0.475 0.530 0.475 0.475 22,000 10,450 0.4750 0.457 0.457 0.510 0.457 0.457 22,846 0.4574 -1.04%
2025-10-17 0 0.480 0.480 0.510 - - 0 0 - 0.462 0.462 0.491 - - 0 - 0.00%
2025-10-16 0 0.480 0.475 0.510 - - 0 0 - 0.462 0.457 0.491 - - 0 - 0.00%
2025-10-15 0 0.480 0.480 0.495 - - 0 0 - 0.462 0.462 0.477 - - 0 - 0.00%
2025-10-14 0 0.480 0.475 0.480 0.475 0.480 76,000 36,460 0.4797 0.462 0.457 0.462 0.457 0.462 78,923 0.4620 -2.04%
2025-10-13 0 0.490 0.485 0.500 0.485 0.495 242,000 118,880 0.4912 0.472 0.467 0.481 0.467 0.477 251,308 0.4730 2.08%
2025-10-10 0 0.480 0.475 0.540 - - 0 0 - 0.462 0.457 0.520 - - 0 - 0.00%
2025-10-09 0 0.480 0.470 0.540 0.480 0.520 4,000 2,000 0.5000 0.462 0.453 0.520 0.462 0.501 4,154 0.4815 0.00%
2025-10-08 0 0.480 0.475 0.520 - - 0 0 - 0.462 0.457 0.501 - - 0 - 0.00%
2025-10-06 0 0.480 0.480 0.520 - - 0 0 - 0.462 0.462 0.501 - - 0 - 0.00%
2025-10-03 0 0.480 0.480 0.495 0.480 0.480 52,000 24,960 0.4800 0.462 0.462 0.477 0.462 0.462 54,000 0.4622 -1.03%
2025-10-02 0 0.485 0.485 0.540 - - 20,000 9,700 0.4850 0.467 0.467 0.520 - - 20,769 0.4670 0.00%
2025-09-30 0 0.485 0.485 0.500 0.475 0.490 72,000 35,030 0.4865 0.467 0.467 0.481 0.457 0.472 74,769 0.4685 -2.02%
2025-09-29 0 0.495 0.490 0.500 0.495 0.495 8,000 3,960 0.4950 0.477 0.472 0.481 0.477 0.477 8,308 0.4767 0.00%
2025-09-26 0 0.495 0.490 0.500 0.495 0.495 2,000 990 0.4950 0.477 0.472 0.481 0.477 0.477 2,077 0.4767 0.00%
2025-09-25 0 0.495 0.490 0.530 0.495 0.495 10,000 4,950 0.4950 0.477 0.472 0.510 0.477 0.477 10,385 0.4767 -1.00%
2025-09-24 0 0.500 0.500 0.530 0.500 0.500 60,000 30,000 0.5000 0.481 0.481 0.510 0.481 0.481 62,308 0.4815 -1.96%
2025-09-23 0 0.510 0.500 0.540 - - 0 0 - 0.491 0.481 0.520 - - 0 - 0.00%
2025-09-22 0 0.510 0.500 0.510 0.510 0.510 340,000 173,400 0.5100 0.491 0.481 0.491 0.491 0.491 353,077 0.4911 2.00%
2025-09-19 0 0.500 0.500 0.510 - - 0 0 - 0.481 0.481 0.491 - - 0 - 0.00%
2025-09-18 0 0.500 0.500 0.510 0.500 0.510 238,000 119,200 0.5008 0.481 0.481 0.491 0.481 0.491 247,154 0.4823 -3.85%
2025-09-17 0 0.520 0.510 0.520 - - 0 0 - 0.501 0.491 0.501 - - 0 - 0.00%
2025-09-16 0 0.520 0.520 0.530 - - 0 0 - 0.501 0.501 0.510 - - 0 - 0.00%
2025-09-15 0 0.520 0.510 0.520 0.510 0.520 52,000 26,620 0.5119 0.501 0.491 0.501 0.491 0.501 54,000 0.4930 0.00%
2025-09-12 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.501 0.491 0.510 0.501 0.501 20,769 0.5007 0.00%
2025-09-11 0 0.520 0.510 0.530 0.510 0.520 52,000 27,020 0.5196 0.501 0.491 0.510 0.491 0.501 54,000 0.5004 0.00%
2025-09-10 0 0.520 0.510 0.550 - - 0 0 - 0.501 0.491 0.530 - - 0 - 0.00%
2025-09-09 0 0.520 0.510 0.550 - - 0 0 - 0.501 0.491 0.530 - - 0 - 0.00%
2025-09-08 0 0.520 0.520 0.550 0.510 0.510 8,000 4,080 0.5100 0.501 0.501 0.530 0.491 0.491 8,308 0.4911 1.96%
2025-09-05 0 0.510 0.510 0.560 0.510 0.510 62,000 31,720 0.5116 0.491 0.491 0.539 0.491 0.491 64,385 0.4927 0.00%
2025-09-04 0 0.510 0.510 0.560 - - 0 0 - 0.491 0.491 0.539 - - 0 - 0.00%
2025-09-03 0 0.510 0.510 0.550 0.500 0.520 114,000 57,680 0.5060 0.491 0.491 0.530 0.481 0.501 118,385 0.4872 -3.77%
2025-09-02 0 0.530 0.530 0.550 0.520 0.530 52,000 27,540 0.5296 0.510 0.510 0.530 0.501 0.510 54,000 0.5100 0.00%
2025-09-01 0 0.530 0.530 0.560 0.530 0.540 42,000 22,420 0.5338 0.510 0.510 0.539 0.510 0.520 43,615 0.5140 -1.85%
2025-08-29 0 0.540 0.540 0.560 - - 8,000 4,400 0.5500 0.520 0.520 0.539 - - 8,308 0.5296 0.00%
2025-08-28 0 0.540 0.540 0.550 0.540 0.550 180,000 98,680 0.5482 0.520 0.520 0.530 0.520 0.530 186,923 0.5279 -3.57%
2025-08-27 0 0.560 0.550 0.580 0.560 0.560 16,000 8,960 0.5600 0.539 0.530 0.559 0.539 0.539 16,615 0.5393 -1.75%
2025-08-26 0 0.570 0.550 0.570 0.510 0.590 990,000 554,360 0.5600 0.549 0.530 0.549 0.491 0.568 1,028,077 0.5392 -3.39%
2025-08-25 0 0.590 0.580 0.590 0.590 0.590 42,000 24,780 0.5900 0.568 0.559 0.568 0.568 0.568 43,615 0.5681 1.72%
2025-08-22 0 0.580 0.570 0.580 0.570 0.580 120,000 69,280 0.5773 0.559 0.549 0.559 0.549 0.559 124,615 0.5560 1.75%
2025-08-21 0 0.570 0.560 0.580 0.560 0.580 366,000 208,120 0.5686 0.549 0.539 0.559 0.539 0.559 380,077 0.5476 -5.00%
2025-08-20 0 0.600 0.580 0.600 0.580 0.610 102,000 60,760 0.5957 0.578 0.559 0.578 0.559 0.587 105,923 0.5736 1.69%
2025-08-19 0 0.590 0.590 0.610 0.550 0.610 830,000 481,480 0.5801 0.568 0.568 0.587 0.530 0.587 861,923 0.5586 5.36%
2025-08-18 0 0.560 0.560 0.580 - - 0 0 - 0.539 0.539 0.559 - - 0 - 0.00%
2025-08-15 0 0.560 0.550 0.570 - - 0 0 - 0.539 0.530 0.549 - - 0 - 0.00%
2025-08-14 0 0.560 0.550 0.580 0.550 0.550 6,000 3,300 0.5500 0.539 0.530 0.559 0.530 0.530 6,231 0.5296 0.00%
2025-08-13 0 0.560 0.560 0.580 0.550 0.560 142,000 79,080 0.5569 0.539 0.539 0.559 0.530 0.539 147,462 0.5363 0.00%
2025-08-12 0 0.560 0.550 0.570 - - 0 0 - 0.539 0.530 0.549 - - 0 - 0.00%
2025-08-11 0 0.560 0.560 0.570 0.560 0.570 308,000 173,460 0.5632 0.539 0.539 0.549 0.539 0.549 319,846 0.5423 -1.75%
2025-08-08 0 0.570 0.560 0.580 - - 0 0 - 0.549 0.539 0.559 - - 0 - 0.00%
2025-08-07 0 0.570 0.560 0.580 0.570 0.570 4,000 2,280 0.5700 0.549 0.539 0.559 0.549 0.549 4,154 0.5489 1.79%
2025-08-06 0 0.560 0.560 0.570 0.560 0.560 56,000 31,360 0.5600 0.539 0.539 0.549 0.539 0.539 58,154 0.5393 0.00%
2025-08-05 0 0.560 0.560 0.570 0.560 0.560 150,000 84,000 0.5600 0.539 0.539 0.549 0.539 0.539 155,769 0.5393 0.00%
2025-08-04 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.539 0.539 0.559 0.539 0.539 10,385 0.5393 -1.75%
2025-08-01 0 0.570 0.560 0.570 0.560 0.590 476,000 271,780 0.5710 0.549 0.539 0.549 0.539 0.568 494,308 0.5498 3.64%
2025-07-31 0 0.550 0.540 0.550 0.550 0.550 120,000 66,000 0.5500 0.530 0.520 0.530 0.530 0.530 124,615 0.5296 -1.79%
2025-07-30 0 0.560 0.540 0.560 0.560 0.560 80,000 44,800 0.5600 0.539 0.520 0.539 0.539 0.539 83,077 0.5393 1.82%
2025-07-29 0 0.550 0.540 0.560 - - 0 0 - 0.530 0.520 0.539 - - 0 - 0.00%
2025-07-28 0 0.550 0.540 0.550 0.550 0.570 700,000 388,160 0.5545 0.530 0.520 0.530 0.530 0.549 726,923 0.5340 -1.79%
2025-07-25 0 0.560 0.560 0.580 0.560 0.580 46,000 26,560 0.5774 0.539 0.539 0.559 0.539 0.559 47,769 0.5560 -1.75%
2025-07-24 0 0.570 0.560 0.580 - - 0 0 - 0.549 0.539 0.559 - - 0 - 0.00%
2025-07-23 0 0.570 0.560 0.580 - - 0 0 - 0.549 0.539 0.559 - - 0 - 0.00%
2025-07-22 0 0.570 0.560 0.590 0.570 0.570 8,000 4,560 0.5700 0.549 0.539 0.568 0.549 0.549 8,308 0.5489 1.79%
2025-07-21 0 0.560 0.560 0.570 0.560 0.570 48,000 26,980 0.5621 0.539 0.539 0.549 0.539 0.549 49,846 0.5413 0.00%
2025-07-18 0 0.560 0.550 0.570 0.550 0.570 442,000 247,860 0.5608 0.539 0.530 0.549 0.530 0.549 459,000 0.5400 -1.75%
2025-07-17 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 0.549 0.530 0.549 0.549 0.549 2,077 0.5489 3.64%
2025-07-16 0 0.550 0.550 0.570 0.550 0.560 26,000 14,540 0.5592 0.530 0.530 0.549 0.530 0.539 27,000 0.5385 -3.51%
2025-07-15 0 0.570 0.550 0.570 - - 0 0 - 0.549 0.530 0.549 - - 0 - 0.00%
2025-07-14 0 0.570 0.550 0.570 0.560 0.570 60,000 34,040 0.5673 0.549 0.530 0.549 0.539 0.549 62,308 0.5463 1.79%
2025-07-11 0 0.560 0.560 0.570 0.560 0.570 202,000 113,320 0.5610 0.539 0.539 0.549 0.539 0.549 209,769 0.5402 -1.75%
2025-07-10 0 0.570 0.550 0.570 0.550 0.570 146,000 81,760 0.5600 0.549 0.530 0.549 0.530 0.549 151,615 0.5393 1.79%
2025-07-09 0 0.560 0.550 0.570 0.550 0.560 122,000 68,300 0.5598 0.539 0.530 0.549 0.530 0.539 126,692 0.5391 0.00%
2025-07-08 0 0.560 0.550 0.580 0.560 0.560 18,000 10,080 0.5600 0.539 0.530 0.559 0.539 0.539 18,692 0.5393 0.00%
2025-07-07 0 0.560 0.560 0.580 0.560 0.560 200,000 112,000 0.5600 0.539 0.539 0.559 0.539 0.539 207,692 0.5393 -1.75%
2025-07-04 0 0.570 0.560 0.580 0.570 0.580 100,000 57,280 0.5728 0.549 0.539 0.559 0.549 0.559 103,846 0.5516 1.79%
2025-07-03 0 0.560 0.550 0.580 0.560 0.560 212,000 118,720 0.5600 0.539 0.530 0.559 0.539 0.539 220,154 0.5393 0.00%
2025-07-02 0 0.560 0.560 0.600 0.560 0.600 208,000 121,400 0.5837 0.539 0.539 0.578 0.539 0.578 216,000 0.5620 0.00%
2025-06-30 0 0.560 0.550 0.580 0.560 0.630 278,000 156,940 0.5645 0.539 0.530 0.559 0.539 0.607 288,692 0.5436 -1.75%
2025-06-27 0 0.570 0.560 0.580 0.560 0.570 120,000 68,380 0.5698 0.549 0.539 0.559 0.539 0.549 124,615 0.5487 0.00%
2025-06-26 0 0.570 0.560 0.610 0.560 0.640 362,000 207,260 0.5725 0.549 0.539 0.587 0.539 0.616 375,923 0.5513 -10.94%
2025-06-25 0 0.640 0.550 0.660 0.640 0.640 10,000 6,400 0.6400 0.616 0.530 0.636 0.616 0.616 10,385 0.6163 -1.54%
2025-06-24 0 0.650 0.570 0.650 - - 0 0 - 0.626 0.549 0.626 - - 0 - 0.00%
2025-06-23 0 0.650 0.570 0.650 0.570 0.680 58,000 35,000 0.6034 0.626 0.549 0.626 0.549 0.655 60,231 0.5811 14.04%
2025-06-20 0 0.570 0.540 0.600 - - 0 0 - 0.549 0.520 0.578 - - 0 - 0.00%
2025-06-19 0 0.570 0.540 0.620 - - 0 0 - 0.549 0.520 0.597 - - 0 - 0.00%
2025-06-18 0 0.570 0.560 0.630 - - 0 0 - 0.549 0.539 0.607 - - 0 - 0.00%
2025-06-17 0 0.570 0.570 0.630 0.570 0.570 22,000 12,540 0.5700 0.549 0.549 0.607 0.549 0.549 22,846 0.5489 3.64%
2025-06-16 0 0.550 0.550 0.570 0.540 0.560 382,000 209,420 0.5482 0.530 0.530 0.549 0.520 0.539 396,692 0.5279 -3.51%
2025-06-13 0 0.570 0.560 0.630 - - 0 0 - 0.549 0.539 0.607 - - 0 - 0.00%
2025-06-12 0 0.570 0.550 0.600 0.570 0.630 40,000 24,600 0.6150 0.549 0.530 0.578 0.549 0.607 41,538 0.5922 1.79%
2025-06-11 0 0.560 0.550 0.580 0.560 0.570 102,000 57,140 0.5602 0.539 0.530 0.559 0.539 0.549 105,923 0.5394 1.82%
2025-06-10 0 0.550 0.550 0.570 0.550 0.560 62,000 34,160 0.5510 0.530 0.530 0.549 0.530 0.539 64,385 0.5306 -1.79%
2025-06-09 0 0.560 0.560 0.620 0.530 0.560 122,000 67,580 0.5539 0.539 0.539 0.597 0.510 0.539 126,692 0.5334 0.00%
2025-06-06 0 0.560 0.530 0.610 - - 0 0 - 0.539 0.510 0.587 - - 0 - 0.00%
2025-06-05 0 0.560 0.550 0.580 - - 0 0 - 0.539 0.530 0.559 - - 0 - 0.00%
2025-06-04 0 0.560 0.530 0.600 0.560 0.560 30,000 16,800 0.5600 0.539 0.510 0.578 0.539 0.539 31,154 0.5393 0.00%
2025-06-03 0 0.560 0.550 0.600 0.560 0.560 278,000 155,680 0.5600 0.539 0.530 0.578 0.539 0.539 288,692 0.5393 1.82%
2025-06-02 0 0.550 0.530 0.630 - - 0 0 - 0.530 0.510 0.607 - - 0 - 0.00%
2025-05-30 0 0.550 0.520 0.620 - - 0 0 - 0.530 0.501 0.597 - - 0 - 0.00%
2025-05-29 0 0.590 0.560 0.620 - - 0 0 - 0.530 0.503 0.557 - - 0 - 0.00%
2025-05-28 0 0.590 0.590 0.620 0.590 0.610 306,000 184,660 0.6035 0.530 0.530 0.557 0.530 0.548 340,880 0.5417 -3.28%
2025-05-27 0 0.610 0.590 0.620 0.580 0.610 82,000 48,560 0.5922 0.548 0.530 0.557 0.521 0.548 91,347 0.5316 -1.61%
2025-05-26 0 0.620 0.580 0.620 - - 0 0 - 0.557 0.521 0.557 - - 0 - 0.00%
2025-05-23 0 0.620 0.570 0.630 0.620 0.620 36,000 22,320 0.6200 0.557 0.512 0.566 0.557 0.557 40,103 0.5566 6.90%
2025-05-22 0 0.580 0.570 0.630 - - 0 0 - 0.521 0.512 0.566 - - 0 - 0.00%
2025-05-21 0 0.580 0.560 0.630 - - 0 0 - 0.521 0.503 0.566 - - 0 - 0.00%
2025-05-20 0 0.580 0.570 0.630 - - 0 0 - 0.521 0.512 0.566 - - 0 - 0.00%
2025-05-19 0 0.580 0.580 0.630 0.570 0.640 26,000 16,500 0.6346 0.521 0.521 0.566 0.512 0.575 28,964 0.5697 0.00%
2025-05-16 0 0.580 0.580 0.630 0.570 0.580 18,000 10,400 0.5778 0.521 0.521 0.566 0.512 0.521 20,052 0.5187 3.57%
2025-05-15 0 0.560 0.560 0.580 - - 0 0 - 0.503 0.503 0.521 - - 0 - 0.00%
2025-05-14 0 0.560 0.560 0.580 - - 0 0 - 0.503 0.503 0.521 - - 0 - 0.00%
2025-05-13 0 0.560 0.560 0.580 - - 0 0 - 0.503 0.503 0.521 - - 0 - 0.00%
2025-05-12 0 0.560 0.560 0.580 0.550 0.560 106,000 59,240 0.5589 0.503 0.503 0.521 0.494 0.503 118,083 0.5017 0.00%
2025-05-09 0 0.560 0.560 0.580 0.520 0.560 28,000 14,660 0.5236 0.503 0.503 0.521 0.467 0.503 31,192 0.4700 -6.67%
2025-05-08 0 0.600 0.560 0.600 - - 0 0 - 0.539 0.503 0.539 - - 0 - 0.00%
2025-05-07 0 0.600 0.560 0.630 - - 0 0 - 0.539 0.503 0.566 - - 0 - 0.00%
2025-05-06 0 0.600 0.560 0.630 - - 0 0 - 0.539 0.503 0.566 - - 0 - 0.00%
2025-05-02 0 0.600 0.560 0.600 - - 0 0 - 0.539 0.503 0.539 - - 0 - 0.00%
2025-04-30 0 0.600 0.560 0.600 0.580 0.600 52,000 30,200 0.5808 0.539 0.503 0.539 0.521 0.539 57,927 0.5213 5.26%
2025-04-29 0 0.570 0.570 0.600 - - 0 0 - 0.512 0.512 0.539 - - 0 - 0.00%
2025-04-28 0 0.570 0.570 0.600 0.560 0.580 30,000 17,220 0.5740 0.512 0.512 0.539 0.503 0.521 33,420 0.5153 -5.00%
2025-04-25 0 0.600 0.570 0.600 - - 0 0 - 0.539 0.512 0.539 - - 0 - 0.00%
2025-04-24 0 0.600 0.560 0.620 - - 0 0 - 0.539 0.503 0.557 - - 0 - 0.00%
2025-04-23 0 0.600 0.580 0.620 - - 0 0 - 0.539 0.521 0.557 - - 0 - 0.00%
2025-04-22 0 0.600 0.580 0.600 - - 0 0 - 0.539 0.521 0.539 - - 0 - 0.00%
2025-04-17 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.539 0.530 0.539 0.539 0.539 2,228 0.5386 7.14%
2025-04-16 0 0.560 0.560 0.600 0.560 0.600 4,000 2,320 0.5800 0.503 0.503 0.539 0.503 0.539 4,456 0.5207 -5.08%
2025-04-15 0 0.590 0.590 0.620 - - 0 0 - 0.530 0.530 0.557 - - 0 - 1.72%
2025-04-14 0 0.580 0.580 0.630 0.560 0.560 4,000 2,260 0.5650 0.521 0.521 0.566 0.503 0.503 4,456 0.5072 5.45%
2025-04-11 0 0.550 0.540 0.570 0.540 0.550 840,000 461,600 0.5495 0.494 0.485 0.512 0.485 0.494 935,748 0.4933 -5.17%
2025-04-10 0 0.580 0.550 0.620 - - 0 0 - 0.521 0.494 0.557 - - 0 - 0.00%
2025-04-09 0 0.580 0.580 0.600 0.580 0.580 12,000 6,960 0.5800 0.521 0.521 0.539 0.521 0.521 13,368 0.5207 5.45%
2025-04-08 0 0.550 0.540 0.600 - - 0 0 - 0.494 0.485 0.539 - - 0 - 0.00%
2025-04-07 0 0.550 0.550 0.630 0.550 0.550 40,000 22,000 0.5500 0.494 0.494 0.566 0.494 0.494 44,559 0.4937 -6.78%
2025-04-03 0 0.590 0.540 0.620 - - 0 0 - 0.530 0.485 0.557 - - 0 - 0.00%
2025-04-02 0 0.590 0.570 0.620 - - 0 0 - 0.530 0.512 0.557 - - 0 - 1.72%
2025-04-01 0 0.580 0.580 0.620 0.580 0.610 34,000 20,080 0.5906 0.521 0.521 0.557 0.521 0.548 37,876 0.5302 -1.69%
2025-03-31 0 0.590 0.550 0.610 - - 0 0 - 0.530 0.494 0.548 - - 0 - 0.00%
2025-03-28 0 0.590 0.570 0.620 0.590 0.590 4,000 2,360 0.5900 0.530 0.512 0.557 0.530 0.530 4,456 0.5296 0.00%
2025-03-27 0 0.590 0.560 0.620 - - 0 0 - 0.530 0.503 0.557 - - 0 - 0.00%
2025-03-26 0 0.590 0.570 0.610 0.550 0.600 34,000 19,820 0.5829 0.530 0.512 0.548 0.494 0.539 37,876 0.5233 -3.28%
2025-03-25 0 0.610 0.580 0.610 0.580 0.610 28,000 16,500 0.5893 0.548 0.521 0.548 0.521 0.548 31,192 0.5290 7.02%
2025-03-24 0 0.570 0.570 0.600 - - 0 0 - 0.512 0.512 0.539 - - 0 - 0.00%
2025-03-21 0 0.570 0.570 0.600 - - 0 0 - 0.512 0.512 0.539 - - 0 - 0.00%
2025-03-20 0 0.570 0.570 0.580 0.570 0.600 80,000 46,400 0.5800 0.512 0.512 0.521 0.512 0.539 89,119 0.5207 1.79%
2025-03-19 0 0.560 0.560 0.600 0.550 0.550 2,000 1,100 0.5500 0.503 0.503 0.539 0.494 0.494 2,228 0.4937 -5.08%
2025-03-18 0 0.590 0.550 0.590 - - 0 0 - 0.530 0.494 0.530 - - 0 - -4.84%
2025-03-17 0 0.620 0.550 0.630 - - 0 0 - 0.557 0.494 0.566 - - 0 - 0.00%
2025-03-14 0 0.620 0.550 0.620 - - 0 0 - 0.557 0.494 0.557 - - 0 - -1.59%
2025-03-13 0 0.630 0.570 0.630 0.620 0.650 42,000 27,020 0.6433 0.566 0.512 0.566 0.557 0.583 46,787 0.5775 12.50%
2025-03-12 0 0.560 0.560 0.620 0.540 0.560 208,000 115,680 0.5562 0.503 0.503 0.557 0.485 0.503 231,709 0.4992 0.00%
2025-03-11 0 0.560 0.540 0.560 0.540 0.560 24,000 13,240 0.5517 0.503 0.485 0.503 0.485 0.503 26,736 0.4952 3.70%
2025-03-10 0 0.540 0.540 0.560 - - 0 0 - 0.485 0.485 0.503 - - 0 - 0.00%
2025-03-07 0 0.540 0.540 0.560 0.540 0.570 102,000 57,040 0.5592 0.485 0.485 0.503 0.485 0.512 113,627 0.5020 0.00%
2025-03-06 0 0.540 0.520 0.550 - - 0 0 - 0.485 0.467 0.494 - - 0 - 0.00%
2025-03-05 0 0.540 0.540 0.570 - - 0 0 - 0.485 0.485 0.512 - - 0 - 0.00%
2025-03-04 0 0.540 0.520 0.570 - - 0 0 - 0.485 0.467 0.512 - - 0 - 0.00%
2025-03-03 0 0.540 0.540 0.560 - - 0 0 - 0.485 0.485 0.503 - - 0 - 1.89%
2025-02-28 0 0.530 0.520 0.540 0.530 0.550 42,000 22,300 0.5310 0.476 0.467 0.485 0.476 0.494 46,787 0.4766 -3.64%
2025-02-27 0 0.550 0.520 0.570 0.550 0.550 100,000 55,000 0.5500 0.494 0.467 0.512 0.494 0.494 111,399 0.4937 3.77%
2025-02-26 0 0.530 0.530 0.560 0.530 0.530 18,000 9,540 0.5300 0.476 0.476 0.503 0.476 0.476 20,052 0.4758 1.92%
2025-02-25 0 0.520 0.520 0.560 - - 0 0 - 0.467 0.467 0.503 - - 0 - 0.00%
2025-02-24 0 0.520 0.520 0.560 - - 0 0 - 0.467 0.467 0.503 - - 0 - 0.00%
2025-02-21 0 0.520 0.520 0.560 0.520 0.580 340,000 194,100 0.5709 0.467 0.467 0.503 0.467 0.521 378,755 0.5125 -5.45%
2025-02-20 0 0.550 0.550 0.590 0.530 0.610 38,000 22,720 0.5979 0.494 0.494 0.530 0.476 0.548 42,331 0.5367 5.77%
2025-02-19 0 0.520 0.520 0.630 0.520 0.520 4,000 2,080 0.5200 0.467 0.467 0.566 0.467 0.467 4,456 0.4668 0.00%
2025-02-18 0 0.520 0.520 0.550 0.520 0.520 44,000 22,880 0.5200 0.467 0.467 0.494 0.467 0.467 49,015 0.4668 -1.89%
2025-02-17 0 0.530 0.530 0.570 - - 0 0 - 0.476 0.476 0.512 - - 0 - 0.00%
2025-02-14 0 0.530 0.520 0.590 0.530 0.550 112,000 60,240 0.5379 0.476 0.467 0.530 0.476 0.494 124,766 0.4828 3.92%
2025-02-13 0 0.510 0.510 0.530 0.500 0.550 328,000 164,600 0.5018 0.458 0.458 0.476 0.449 0.494 365,387 0.4505 -7.27%
2025-02-12 0 0.550 0.550 0.600 - - 0 0 - 0.494 0.494 0.539 - - 0 - 0.00%
2025-02-11 0 0.550 0.550 0.630 0.520 0.550 298,000 161,180 0.5409 0.494 0.494 0.566 0.467 0.494 331,968 0.4855 7.84%
2025-02-10 0 0.510 0.500 0.510 0.500 0.540 882,000 448,440 0.5084 0.458 0.449 0.458 0.449 0.485 982,536 0.4564 2.00%
2025-02-07 0 0.500 0.500 0.550 0.500 0.510 60,000 30,080 0.5013 0.449 0.449 0.494 0.449 0.458 66,839 0.4500 -1.96%
2025-02-06 0 0.510 0.510 0.540 0.510 0.510 8,000 4,080 0.5100 0.458 0.458 0.485 0.458 0.458 8,912 0.4578 -1.92%
2025-02-05 0 0.520 0.520 0.530 - - 0 0 - 0.467 0.467 0.476 - - 0 - 0.00%
2025-02-04 0 0.520 0.520 0.550 0.520 0.530 74,000 38,980 0.5268 0.467 0.467 0.494 0.467 0.476 82,435 0.4729 -1.89%
2025-02-03 0 0.530 0.510 0.530 0.520 0.530 286,000 149,180 0.5216 0.476 0.458 0.476 0.467 0.476 318,600 0.4682 1.92%
2025-01-28 0 0.520 0.510 0.580 - - 0 0 - 0.467 0.458 0.521 - - 0 - 0.00%
2025-01-27 0 0.520 0.520 0.570 0.520 0.530 62,000 32,840 0.5297 0.467 0.467 0.512 0.467 0.476 69,067 0.4755 0.00%
2025-01-24 0 0.520 0.540 0.580 0.520 0.550 12,000 6,540 0.5450 0.467 0.485 0.521 0.467 0.494 13,368 0.4892 -5.45%
2025-01-23 0 0.550 0.520 0.600 - - 0 0 - 0.494 0.467 0.539 - - 0 - 0.00%
2025-01-22 0 0.550 0.550 0.570 0.540 0.540 26,000 14,040 0.5400 0.494 0.494 0.512 0.485 0.485 28,964 0.4847 1.85%
2025-01-21 0 0.540 0.540 0.570 0.480 0.540 106,000 54,140 0.5108 0.485 0.485 0.512 0.431 0.485 118,083 0.4585 -5.26%
2025-01-20 0 0.570 0.560 0.640 - - 0 0 - 0.512 0.503 0.575 - - 0 - 0.00%
2025-01-17 0 0.570 0.570 0.640 0.570 0.660 110,000 71,520 0.6502 0.512 0.512 0.575 0.512 0.592 122,538 0.5837 3.64%
2025-01-16 0 0.550 0.550 0.600 - - 0 0 - 0.494 0.494 0.539 - - 0 - 0.00%
2025-01-15 0 0.550 0.550 0.590 0.550 0.600 28,000 16,700 0.5964 0.494 0.494 0.530 0.494 0.539 31,192 0.5354 1.85%
2025-01-14 0 0.540 0.540 0.610 0.530 0.530 10,000 5,300 0.5300 0.485 0.485 0.548 0.476 0.476 11,140 0.4758 -1.82%
2025-01-13 0 0.550 0.550 0.610 0.510 0.550 30,000 15,460 0.5153 0.494 0.494 0.548 0.458 0.494 33,420 0.4626 -12.70%
2025-01-10 0 0.630 0.480 0.630 - - 0 0 - 0.566 0.431 0.566 - - 0 - 0.00%
2025-01-09 0 0.630 0.550 0.630 0.640 0.640 26,000 16,640 0.6400 0.566 0.494 0.566 0.575 0.575 28,964 0.5745 14.55%
2025-01-08 0 0.550 0.540 0.650 - - 0 0 - 0.494 0.485 0.583 - - 0 - 0.00%
2025-01-07 0 0.550 0.550 0.620 0.530 0.530 22,000 11,660 0.5300 0.494 0.494 0.557 0.476 0.476 24,508 0.4758 -12.70%
2025-01-06 0 0.630 0.510 0.650 - - 0 0 - 0.566 0.458 0.583 - - 0 - 0.00%
2025-01-03 0 0.630 0.500 0.650 - - 0 0 - 0.566 0.449 0.583 - - 0 - 0.00%
2025-01-02 0 0.630 0.520 0.630 0.620 0.630 4,000 2,500 0.6250 0.566 0.467 0.566 0.557 0.566 4,456 0.5610 6.78%
2024-12-31 0 0.590 0.570 0.650 - - 0 0 - 0.530 0.512 0.583 - - 0 - 0.00%
2024-12-30 0 0.590 0.570 0.650 - - 0 0 - 0.530 0.512 0.583 - - 0 - 0.00%
2024-12-27 0 0.590 0.570 0.650 - - 0 0 - 0.530 0.512 0.583 - - 0 - 0.00%
2024-12-24 0 0.590 0.570 0.650 - - 0 0 - 0.530 0.512 0.583 - - 0 - 0.00%
2024-12-23 0 0.590 0.590 0.630 0.590 0.590 2,000 1,180 0.5900 0.530 0.530 0.566 0.530 0.530 2,228 0.5296 -1.67%
2024-12-20 0 0.600 0.590 0.630 - - 0 0 - 0.539 0.530 0.566 - - 0 - 0.00%
2024-12-19 0 0.600 0.590 0.660 - - 0 0 - 0.539 0.530 0.592 - - 0 - 0.00%
2024-12-18 0 0.600 0.600 0.650 0.600 0.660 254,000 162,100 0.6382 0.539 0.539 0.583 0.539 0.592 282,952 0.5729 -4.76%
2024-12-17 0 0.630 0.590 0.630 0.630 0.650 46,000 29,420 0.6396 0.566 0.530 0.566 0.566 0.583 51,243 0.5741 -4.55%
2024-12-16 0 0.660 0.590 0.660 - - 0 0 - 0.592 0.530 0.592 - - 0 - 0.00%
2024-12-13 0 0.660 0.590 0.660 - - 0 0 - 0.592 0.530 0.592 - - 0 - 0.00%
2024-12-12 0 0.660 0.600 0.670 0.660 0.660 22,000 14,520 0.6600 0.592 0.539 0.601 0.592 0.592 24,508 0.5925 1.54%
2024-12-11 0 0.650 0.600 0.660 - - 0 0 - 0.583 0.539 0.592 - - 0 - 0.00%
2024-12-10 0 0.650 0.590 0.660 - - 0 0 - 0.583 0.530 0.592 - - 0 - 0.00%
2024-12-09 0 0.650 0.590 0.650 - - 0 0 - 0.583 0.530 0.583 - - 0 - 0.00%
2024-12-06 0 0.650 0.600 0.660 - - 0 0 - 0.583 0.539 0.592 - - 0 - 0.00%
2024-12-05 0 0.650 0.590 0.660 0.650 0.660 146,000 96,100 0.6582 0.583 0.530 0.592 0.583 0.592 162,642 0.5909 3.17%
2024-12-04 0 0.630 0.590 0.630 - - 0 0 - 0.566 0.530 0.566 - - 0 - 0.00%
2024-12-03 0 0.630 0.590 0.630 - - 0 0 - 0.566 0.530 0.566 - - 0 - 0.00%
2024-12-02 0 0.630 0.590 0.630 0.620 0.660 136,000 89,160 0.6556 0.566 0.530 0.566 0.557 0.592 151,502 0.5885 5.00%
2024-11-29 0 0.600 0.600 0.630 - - 0 0 - 0.539 0.539 0.566 - - 0 - 0.00%
2024-11-28 0 0.600 0.530 0.660 - - 0 0 - 0.539 0.476 0.592 - - 0 - 0.00%
2024-11-27 0 0.600 0.530 0.660 - - 0 0 - 0.539 0.476 0.592 - - 0 - 0.00%
2024-11-26 0 0.600 0.530 0.660 - - 0 0 - 0.539 0.476 0.592 - - 0 - 0.00%
2024-11-25 0 0.600 0.480 0.660 - - 0 0 - 0.539 0.431 0.592 - - 0 - 0.00%
2024-11-22 0 0.600 0.530 0.660 - - 0 0 - 0.539 0.476 0.592 - - 0 - 0.00%
2024-11-21 0 0.600 0.530 0.660 - - 0 0 - 0.539 0.476 0.592 - - 0 - 0.00%
2024-11-20 0 0.600 0.530 0.660 - - 0 0 - 0.539 0.476 0.592 - - 0 - 0.00%
2024-11-19 0 0.600 0.530 0.660 - - 0 0 - 0.539 0.476 0.592 - - 0 - 0.00%
2024-11-18 0 0.600 0.530 0.660 - - 0 0 - 0.539 0.476 0.592 - - 0 - 0.00%
2024-11-15 0 0.600 0.520 0.660 - - 0 0 - 0.539 0.467 0.592 - - 0 - 0.00%
2024-11-14 0 0.600 0.520 0.660 0.590 0.600 36,000 21,300 0.5917 0.539 0.467 0.592 0.530 0.539 40,103 0.5311 0.00%
2024-11-13 0 0.600 0.550 0.600 0.600 0.660 180,000 115,200 0.6400 0.539 0.494 0.539 0.539 0.592 200,517 0.5745 7.14%
2024-11-12 0 0.560 0.510 0.660 - - 0 0 - 0.503 0.458 0.592 - - 0 - 0.00%
2024-11-11 0 0.560 0.520 0.660 - - 0 0 - 0.503 0.467 0.592 - - 0 - 0.00%
2024-11-08 0 0.560 0.530 0.580 - - 0 0 - 0.503 0.476 0.521 - - 0 - 0.00%
2024-11-07 0 0.560 0.530 0.610 - - 0 0 - 0.503 0.476 0.548 - - 0 - 0.00%
2024-11-06 0 0.560 0.560 0.620 0.560 0.660 112,000 73,040 0.6521 0.503 0.503 0.557 0.503 0.592 124,766 0.5854 1.82%
2024-11-05 0 0.550 0.500 0.650 - - 0 0 - 0.494 0.449 0.583 - - 0 - 0.00%
2024-11-04 0 0.550 0.500 0.650 - - 0 0 - 0.494 0.449 0.583 - - 0 - 0.00%
2024-11-01 0 0.550 0.500 0.650 - - 0 0 - 0.494 0.449 0.583 - - 0 - 0.00%
2024-10-31 0 0.550 0.520 0.650 0.550 0.550 22,000 12,100 0.5500 0.494 0.467 0.583 0.494 0.494 24,508 0.4937 0.00%
2024-10-30 0 0.550 0.500 0.600 - - 0 0 - 0.494 0.449 0.539 - - 0 - 0.00%
2024-10-29 0 0.550 0.540 0.570 0.550 0.600 162,000 96,340 0.5947 0.494 0.485 0.512 0.494 0.539 180,466 0.5338 5.77%
2024-10-28 0 0.520 0.520 0.650 - - 0 0 - 0.467 0.467 0.583 - - 0 - 0.00%
2024-10-25 0 0.520 0.510 0.580 - - 0 0 - 0.467 0.458 0.521 - - 0 - 0.00%
2024-10-24 0 0.520 0.510 - - - 0 0 - 0.467 0.458 - - - 0 - 0.00%
2024-10-23 0 0.520 0.520 0.550 0.510 0.600 144,000 81,000 0.5625 0.467 0.467 0.494 0.458 0.539 160,414 0.5049 5.05%
2024-10-22 0 0.495 0.490 0.510 0.475 0.510 14,000 7,070 0.5050 0.444 0.440 0.458 0.426 0.458 15,596 0.4533 0.00%
2024-10-21 0 0.495 0.495 0.550 - - 0 0 - 0.444 0.444 0.494 - - 0 - 0.00%
2024-10-18 0 0.495 0.490 0.530 - - 0 0 - 0.444 0.440 0.476 - - 0 - 0.00%
2024-10-17 0 0.495 0.495 0.550 - - 0 0 - 0.444 0.444 0.494 - - 0 - 0.00%
2024-10-16 0 0.495 0.490 0.550 - - 0 0 - 0.444 0.440 0.494 - - 0 - 0.00%
2024-10-15 0 0.495 0.490 0.550 0.495 0.495 6,000 2,970 0.4950 0.444 0.440 0.494 0.444 0.444 6,684 0.4444 -2.94%
2024-10-14 0 0.510 0.455 0.540 - - 0 0 - 0.458 0.408 0.485 - - 0 - 0.00%
2024-10-10 0 0.510 0.475 0.550 - - 0 0 - 0.458 0.426 0.494 - - 0 - 0.00%
2024-10-09 0 0.510 0.490 0.550 - - 0 0 - 0.458 0.440 0.494 - - 0 - 0.00%
2024-10-08 0 0.510 0.500 0.510 0.510 0.510 56,000 28,560 0.5100 0.458 0.449 0.458 0.458 0.458 62,383 0.4578 -1.92%
2024-10-07 0 0.520 0.510 0.550 - - 0 0 - 0.467 0.458 0.494 - - 0 - 0.00%
2024-10-04 0 0.520 0.500 0.540 0.500 0.520 110,000 56,240 0.5113 0.467 0.449 0.485 0.449 0.467 122,538 0.4590 0.00%
2024-10-03 0 0.520 0.520 0.540 0.520 0.520 80,000 41,600 0.5200 0.467 0.467 0.485 0.467 0.467 89,119 0.4668 0.00%
2024-10-02 0 0.520 0.510 0.540 0.520 0.520 8,000 4,160 0.5200 0.467 0.458 0.485 0.467 0.467 8,912 0.4668 4.00%
2024-09-30 0 0.500 0.500 0.520 0.500 0.520 132,000 67,320 0.5100 0.449 0.449 0.467 0.449 0.467 147,046 0.4578 1.01%
2024-09-27 0 0.495 0.495 0.530 0.495 0.530 12,000 6,290 0.5242 0.444 0.444 0.476 0.444 0.476 13,368 0.4705 -2.94%
2024-09-26 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.458 0.458 0.476 0.458 0.458 11,140 0.4578 3.03%
2024-09-25 0 0.495 0.495 0.530 0.490 0.500 40,000 20,900 0.5225 0.444 0.444 0.476 0.440 0.449 44,559 0.4690 3.13%
2024-09-24 0 0.480 0.480 0.530 0.480 0.480 74,000 35,520 0.4800 0.431 0.431 0.476 0.431 0.431 82,435 0.4309 0.00%
2024-09-23 0 0.480 0.480 0.550 0.470 0.485 8,000 3,840 0.4800 0.431 0.431 0.494 0.422 0.435 8,912 0.4309 -4.00%
2024-09-20 0 0.500 0.500 0.550 0.475 0.500 46,000 22,860 0.4970 0.449 0.449 0.494 0.426 0.449 51,243 0.4461 -1.96%
2024-09-19 0 0.510 0.500 0.550 - - 0 0 - 0.458 0.449 0.494 - - 0 - 0.00%
2024-09-17 0 0.510 0.500 0.560 - - 0 0 - 0.458 0.449 0.503 - - 0 - 0.00%
2024-09-16 0 0.510 0.500 0.560 - - 0 0 - 0.458 0.449 0.503 - - 0 - 0.00%
2024-09-13 0 0.510 0.500 0.560 0.510 0.510 6,000 3,060 0.5100 0.458 0.449 0.503 0.458 0.458 6,684 0.4578 0.00%
2024-09-12 0 0.510 0.510 0.560 0.510 0.510 6,000 3,060 0.5100 0.458 0.458 0.503 0.458 0.458 6,684 0.4578 0.00%
2024-09-11 0 0.510 0.510 0.560 - - 0 0 - 0.458 0.458 0.503 - - 0 - 0.00%
2024-09-10 0 0.510 0.500 0.540 - - 0 0 - 0.458 0.449 0.485 - - 0 - -0.00%
2024-09-09 0 0.540 0.530 0.550 0.540 0.540 2,000 1,080 0.5400 0.458 0.449 0.466 0.458 0.458 2,359 0.4578 -1.82%
2024-09-05 0 0.550 0.550 0.590 0.500 0.560 288,000 149,120 0.5178 0.466 0.466 0.500 0.424 0.475 339,700 0.4390 -6.78%
2024-09-04 0 0.590 0.570 0.600 - - 0 0 - 0.500 0.483 0.509 - - 0 - 0.00%
2024-09-03 0 0.590 0.560 0.600 - - 0 0 - 0.500 0.475 0.509 - - 0 - 0.00%
2024-09-02 0 0.590 0.560 0.590 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2024-08-30 0 0.590 0.550 0.650 0.560 0.590 110,000 64,840 0.5895 0.500 0.466 0.551 0.475 0.500 129,747 0.4997 1.72%
2024-08-29 0 0.580 0.550 0.590 0.580 0.590 108,000 63,640 0.5893 0.492 0.466 0.500 0.492 0.500 127,388 0.4996 -1.69%
2024-08-28 0 0.590 0.560 0.620 - - 0 0 - 0.500 0.475 0.526 - - 0 - 0.00%
2024-08-27 0 0.590 0.590 0.630 0.590 0.590 12,000 7,080 0.5900 0.500 0.500 0.534 0.500 0.500 14,154 0.5002 0.00%
2024-08-26 0 0.590 0.580 0.650 0.580 0.590 34,000 19,740 0.5806 0.500 0.492 0.551 0.492 0.500 40,103 0.4922 1.72%
2024-08-23 0 0.580 0.580 0.600 0.540 0.590 14,000 8,160 0.5829 0.492 0.492 0.509 0.458 0.500 16,513 0.4942 7.41%
2024-08-22 0 0.540 0.540 0.790 0.520 0.520 4,000 2,080 0.5200 0.458 0.458 0.670 0.441 0.441 4,718 0.4409 -6.90%
2024-08-21 0 0.580 0.475 0.790 - - 0 0 - 0.492 0.403 0.670 - - 0 - 0.00%
2024-08-20 0 0.580 0.580 0.790 0.580 0.580 12,000 6,960 0.5800 0.492 0.492 0.670 0.492 0.492 14,154 0.4917 0.00%
2024-08-19 0 0.580 0.510 0.790 - - 0 0 - 0.492 0.432 0.670 - - 0 - 0.00%
2024-08-16 0 0.580 0.580 0.590 - - 0 0 - 0.492 0.492 0.500 - - 0 - 0.00%
2024-08-15 0 0.580 0.580 0.590 0.580 0.590 18,000 10,600 0.5889 0.492 0.492 0.500 0.492 0.500 21,231 0.4993 0.00%
2024-08-14 0 0.580 0.580 0.790 0.580 0.590 117,462 68,164 0.5803 0.492 0.492 0.670 0.492 0.500 138,548 0.4920 -1.69%
2024-08-13 0 0.590 0.580 0.590 - - 0 0 - 0.500 0.492 0.500 - - 0 - 0.00%
2024-08-12 0 0.590 0.580 0.590 - - 0 0 - 0.500 0.492 0.500 - - 0 - 0.00%
2024-08-09 0 0.590 0.560 0.600 - - 0 0 - 0.500 0.475 0.509 - - 0 - 0.00%
2024-08-08 0 0.590 0.500 0.610 0.590 0.590 300,000 177,000 0.5900 0.500 0.424 0.517 0.500 0.500 353,854 0.5002 -3.28%
2024-08-07 0 0.610 0.520 0.610 - - 0 0 - 0.517 0.441 0.517 - - 0 - 0.00%
2024-08-06 0 0.610 0.500 0.610 - - 0 0 - 0.517 0.424 0.517 - - 0 - 0.00%
2024-08-05 0 0.610 0.500 0.610 - - 0 0 - 0.517 0.424 0.517 - - 0 - 0.00%
2024-08-02 0 0.610 0.580 0.680 0.600 0.610 58,000 35,360 0.6097 0.517 0.492 0.577 0.509 0.517 68,412 0.5169 0.00%
2024-08-01 0 0.610 0.540 0.610 - - 0 0 - 0.517 0.458 0.517 - - 0 - 0.00%
2024-07-31 0 0.610 0.570 0.610 - - 0 0 - 0.517 0.483 0.517 - - 0 - 0.00%
2024-07-30 0 0.610 0.540 0.610 - - 0 0 - 0.517 0.458 0.517 - - 0 - 0.00%
2024-07-29 0 0.610 0.550 0.610 - - 0 0 - 0.517 0.466 0.517 - - 0 - 0.00%
2024-07-26 0 0.610 0.540 0.610 - - 0 0 - 0.517 0.458 0.517 - - 0 - 0.00%
2024-07-25 0 0.610 0.540 0.650 - - 0 0 - 0.517 0.458 0.551 - - 0 - 0.00%
2024-07-24 0 0.610 0.540 0.630 0.610 0.610 20,000 12,200 0.6100 0.517 0.458 0.534 0.517 0.517 23,590 0.5172 1.67%
2024-07-23 0 0.600 0.600 0.650 - - 0 0 - 0.509 0.509 0.551 - - 0 - 0.00%
2024-07-22 0 0.600 0.540 0.600 - - 0 0 - 0.509 0.458 0.509 - - 0 - 0.00%
2024-07-19 0 0.600 0.540 0.620 - - 0 0 - 0.509 0.458 0.526 - - 0 - 0.00%
2024-07-18 0 0.600 0.540 0.600 - - 0 0 - 0.509 0.458 0.509 - - 0 - 0.00%
2024-07-17 0 0.600 0.540 0.600 - - 0 0 - 0.509 0.458 0.509 - - 0 - 0.00%
2024-07-16 0 0.600 0.540 0.600 - - 0 0 - 0.509 0.458 0.509 - - 0 - 0.00%
2024-07-15 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-07-12 0 0.600 0.540 0.630 - - 0 0 - 0.509 0.458 0.534 - - 0 - 0.00%
2024-07-11 0 0.600 0.540 0.600 - - 0 0 - 0.509 0.458 0.509 - - 0 - 0.00%
2024-07-10 0 0.600 0.540 0.630 - - 0 0 - 0.509 0.458 0.534 - - 0 - 0.00%
2024-07-09 0 0.600 0.540 0.600 - - 0 0 - 0.509 0.458 0.509 - - 0 - 0.00%
2024-07-08 0 0.600 0.540 0.600 - - 0 0 - 0.509 0.458 0.509 - - 0 - 0.00%
2024-07-05 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-07-04 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-07-03 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-07-02 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-06-28 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-06-27 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-06-26 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-06-25 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-06-24 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-06-21 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-06-20 0 0.600 0.540 0.650 - - 0 0 - 0.509 0.458 0.551 - - 0 - 0.00%
2024-06-19 0 0.600 0.540 0.790 - - 0 0 - 0.509 0.458 0.670 - - 0 - 0.00%
2024-06-18 0 0.600 0.540 0.600 - - 0 0 - 0.509 0.458 0.509 - - 0 - 0.00%
2024-06-17 0 0.600 0.540 0.650 - - 20,000 12,200 0.6100 0.509 0.458 0.551 - - 23,590 0.5172 0.00%
2024-06-14 0 0.600 0.600 0.610 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2024-06-13 0 0.600 0.600 0.610 - - 0 0 - 0.509 0.509 0.517 - - 0 - 0.00%
2024-06-12 0 0.600 0.600 0.640 - - 0 0 - 0.509 0.509 0.543 - - 0 - 0.00%
2024-06-11 0 0.600 0.590 0.790 - - 0 0 - 0.509 0.500 0.670 - - 0 - 0.00%
2024-06-07 0 0.600 0.550 0.620 0.600 0.600 10,000 6,000 0.6000 0.509 0.466 0.526 0.509 0.509 11,795 0.5087 0.00%
2024-06-06 0 0.600 0.600 0.660 0.550 0.550 6,000 3,300 0.5500 0.509 0.509 0.560 0.466 0.466 7,077 0.4663 -9.09%
2024-06-05 0 0.660 0.550 0.680 - - 0 0 - 0.560 0.466 0.577 - - 0 - 0.00%
2024-06-04 0 0.660 0.650 0.700 - - 0 0 - 0.560 0.551 0.593 - - 0 - 0.00%
2024-06-03 0 0.660 0.560 0.700 - - 0 0 - 0.560 0.475 0.593 - - 0 - 0.00%
2024-05-31 0 0.660 0.550 0.700 - - 0 0 - 0.560 0.466 0.593 - - 0 - 0.00%
2024-05-30 0 0.700 0.540 0.720 - - 0 0 - 0.560 0.432 0.576 - - 0 - 0.00%
2024-05-29 0 0.700 0.550 0.700 0.700 0.700 14,000 9,800 0.7000 0.560 0.440 0.560 0.560 0.560 17,514 0.5596 2.94%
2024-05-28 0 0.680 0.550 0.790 - - 0 0 - 0.544 0.440 0.631 - - 0 - 0.00%
2024-05-27 0 0.680 0.550 0.700 - - 0 0 - 0.544 0.440 0.560 - - 0 - 0.00%
2024-05-24 0 0.680 0.640 0.790 - - 0 0 - 0.544 0.512 0.631 - - 0 - 0.00%
2024-05-23 0 0.680 0.640 0.790 - - 0 0 - 0.544 0.512 0.631 - - 0 - 0.00%
2024-05-22 0 0.680 0.640 0.790 - - 0 0 - 0.544 0.512 0.631 - - 0 - 0.00%
2024-05-21 0 0.680 0.640 0.790 - - 0 0 - 0.544 0.512 0.631 - - 0 - 0.00%
2024-05-20 0 0.680 0.660 0.680 0.660 0.680 20,000 13,440 0.6720 0.544 0.528 0.544 0.528 0.544 25,020 0.5372 4.62%
2024-05-17 0 0.650 0.640 0.680 - - 0 0 - 0.520 0.512 0.544 - - 0 - 0.00%
2024-05-16 0 0.650 0.640 0.650 0.630 0.650 98,000 61,940 0.6320 0.520 0.512 0.520 0.504 0.520 122,598 0.5052 1.56%
2024-05-14 0 0.640 0.630 0.680 0.640 0.640 12,000 7,680 0.6400 0.512 0.504 0.544 0.512 0.512 15,012 0.5116 0.00%
2024-05-13 0 0.640 0.620 0.680 - - 0 0 - 0.512 0.496 0.544 - - 0 - 0.00%
2024-05-10 0 0.640 0.620 0.680 - - 0 0 - 0.512 0.496 0.544 - - 0 - 0.00%
2024-05-09 0 0.640 0.600 0.640 - - 0 0 - 0.512 0.480 0.512 - - 0 - 0.00%
2024-05-08 0 0.640 0.550 0.640 - - 0 0 - 0.512 0.440 0.512 - - 0 - 0.00%
2024-05-07 0 0.640 0.550 0.640 - - 0 0 - 0.512 0.440 0.512 - - 0 - 0.00%
2024-05-06 0 0.640 0.550 0.680 - - 0 0 - 0.512 0.440 0.544 - - 0 - 0.00%
2024-05-03 0 0.640 0.540 0.640 - - 0 0 - 0.512 0.432 0.512 - - 0 - 0.00%
2024-05-02 0 0.640 0.540 0.640 - - 0 0 - 0.512 0.432 0.512 - - 0 - 0.00%
2024-04-30 0 0.640 0.540 0.640 - - 0 0 - 0.512 0.432 0.512 - - 0 - 0.00%
2024-04-29 0 0.640 0.540 0.640 - - 0 0 - 0.512 0.432 0.512 - - 0 - 0.00%
2024-04-26 0 0.640 0.550 0.640 - - 0 0 - 0.512 0.440 0.512 - - 0 - 0.00%
2024-04-25 0 0.640 0.590 0.640 - - 0 0 - 0.512 0.472 0.512 - - 0 - -1.54%
2024-04-24 0 0.650 0.580 0.650 - - 0 0 - 0.520 0.464 0.520 - - 0 - 0.00%
2024-04-23 0 0.650 0.580 0.650 - - 0 0 - 0.520 0.464 0.520 - - 0 - 0.00%
2024-04-22 0 0.650 0.590 0.650 - - 0 0 - 0.520 0.472 0.520 - - 0 - 0.00%
2024-04-19 0 0.650 0.580 0.650 - - 0 0 - 0.520 0.464 0.520 - - 0 - 0.00%
2024-04-18 0 0.650 0.580 0.660 - - 0 0 - 0.520 0.464 0.528 - - 0 - 0.00%
2024-04-17 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 0.520 0.488 0.520 0.520 0.520 12,510 0.5196 0.00%
2024-04-16 0 0.650 0.630 0.660 - - 0 0 - 0.520 0.504 0.528 - - 0 - 0.00%
2024-04-15 0 0.650 0.630 0.680 - - 2,000 1,260 0.6300 0.520 0.504 0.544 - - 2,502 0.5036 0.00%
2024-04-12 0 0.650 0.600 0.690 0.650 0.650 78,000 50,700 0.6500 0.520 0.480 0.552 0.520 0.520 97,578 0.5196 0.00%
2024-04-11 0 0.650 0.610 0.650 0.650 0.650 22,000 14,300 0.6500 0.520 0.488 0.520 0.520 0.520 27,522 0.5196 0.00%
2024-04-10 0 0.650 0.650 0.660 0.640 0.650 122,000 78,300 0.6418 0.520 0.520 0.528 0.512 0.520 152,622 0.5130 3.17%
2024-04-09 0 0.630 0.610 0.630 0.630 0.630 72,000 45,360 0.6300 0.504 0.488 0.504 0.504 0.504 90,072 0.5036 3.28%
2024-04-08 0 0.610 0.570 0.610 - - 0 0 - 0.488 0.456 0.488 - - 0 - 0.00%
2024-04-05 0 0.610 0.580 0.610 0.610 0.610 100,000 61,000 0.6100 0.488 0.464 0.488 0.488 0.488 125,100 0.4876 0.00%
2024-04-03 0 0.610 0.610 0.620 0.610 0.610 202,000 123,220 0.6100 0.488 0.488 0.496 0.488 0.488 252,702 0.4876 0.00%
2024-04-02 0 0.610 0.590 0.620 0.610 0.610 214,000 130,540 0.6100 0.488 0.472 0.496 0.488 0.488 267,714 0.4876 0.00%
2024-03-28 0 0.610 0.610 0.630 0.610 0.610 100,000 61,000 0.6100 0.488 0.488 0.504 0.488 0.488 125,100 0.4876 0.00%
2024-03-27 0 0.610 0.610 0.620 0.600 0.620 260,000 159,320 0.6128 0.488 0.488 0.496 0.480 0.496 325,260 0.4898 1.67%
2024-03-26 0 0.600 0.600 0.610 0.540 0.630 1,478,000 878,940 0.5947 0.480 0.480 0.488 0.432 0.504 1,848,978 0.4754 20.00%
2024-03-25 0 0.500 0.475 0.500 0.500 0.500 30,000 15,000 0.5000 0.400 0.380 0.400 0.400 0.400 37,530 0.3997 1.01%
2024-03-22 0 0.495 0.475 0.495 0.495 0.495 20,000 9,900 0.4950 0.396 0.380 0.396 0.396 0.396 25,020 0.3957 1.02%
2024-03-21 0 0.490 0.490 0.500 0.475 0.490 20,000 9,650 0.4825 0.392 0.392 0.400 0.380 0.392 25,020 0.3857 -2.00%
2024-03-20 0 0.500 0.475 0.500 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2024-03-19 0 0.500 0.470 0.500 - - 0 0 - 0.400 0.376 0.400 - - 0 - 0.00%
2024-03-18 0 0.500 0.470 0.500 0.500 0.500 12,000 6,000 0.5000 0.400 0.376 0.400 0.400 0.400 15,012 0.3997 0.00%
2024-03-15 0 0.500 0.485 0.500 - - 0 0 - 0.400 0.388 0.400 - - 0 - 0.00%
2024-03-14 0 0.500 0.485 0.500 - - 0 0 - 0.400 0.388 0.400 - - 0 - 0.00%
2024-03-13 0 0.500 0.490 0.500 0.500 0.500 16,000 8,000 0.5000 0.400 0.392 0.400 0.400 0.400 20,016 0.3997 0.00%
2024-03-12 0 0.500 0.485 0.500 0.500 0.500 16,000 8,000 0.5000 0.400 0.388 0.400 0.400 0.400 20,016 0.3997 0.00%
2024-03-11 0 0.500 0.475 0.500 - - 0 0 - 0.400 0.380 0.400 - - 0 - -1.96%
2024-03-08 0 0.510 0.485 0.510 0.465 0.510 58,000 28,760 0.4959 0.408 0.388 0.408 0.372 0.408 72,558 0.3964 2.00%
2024-03-07 0 0.500 0.470 0.500 - - 0 0 - 0.400 0.376 0.400 - - 0 - 0.00%
2024-03-06 0 0.500 0.470 0.520 - - 0 0 - 0.400 0.376 0.416 - - 0 - 0.00%
2024-03-05 0 0.500 0.470 0.500 - - 0 0 - 0.400 0.376 0.400 - - 0 - 0.00%
2024-03-04 0 0.500 0.470 0.500 - - 0 0 - 0.400 0.376 0.400 - - 0 - -1.96%
2024-03-01 0 0.510 0.470 0.510 0.510 0.510 12,000 6,120 0.5100 0.408 0.376 0.408 0.408 0.408 15,012 0.4077 0.00%
2024-02-29 0 0.510 0.475 0.510 0.510 0.510 20,000 10,200 0.5100 0.408 0.380 0.408 0.408 0.408 25,020 0.4077 6.25%
2024-02-28 0 0.480 0.470 0.510 - - 0 0 - 0.384 0.376 0.408 - - 0 - 0.00%
2024-02-27 0 0.480 0.480 0.540 - - 0 0 - 0.384 0.384 0.432 - - 0 - 0.00%
2024-02-26 0 0.480 0.480 0.540 0.475 0.475 10,000 4,750 0.4750 0.384 0.384 0.432 0.380 0.380 12,510 0.3797 0.00%
2024-02-23 0 0.480 0.475 0.510 0.465 0.490 56,000 26,380 0.4711 0.384 0.380 0.408 0.372 0.392 70,056 0.3766 -2.04%
2024-02-22 0 0.490 0.480 0.500 - - 0 0 - 0.392 0.384 0.400 - - 0 - 0.00%
2024-02-21 0 0.490 0.480 0.500 0.490 0.490 82,000 40,180 0.4900 0.392 0.384 0.400 0.392 0.392 102,582 0.3917 1.03%
2024-02-20 0 0.485 0.475 0.485 0.485 0.485 18,000 8,730 0.4850 0.388 0.380 0.388 0.388 0.388 22,518 0.3877 0.00%
2024-02-19 0 0.485 0.485 0.590 - - 0 0 - 0.388 0.388 0.472 - - 0 - 0.00%
2024-02-16 0 0.485 0.475 0.560 - - 0 0 - 0.388 0.380 0.448 - - 0 - 0.00%
2024-02-15 0 0.485 0.470 0.510 - - 0 0 - 0.388 0.376 0.408 - - 0 - 0.00%
2024-02-14 0 0.485 0.465 0.580 - - 0 0 - 0.388 0.372 0.464 - - 0 - 0.00%
2024-02-09 0 0.485 0.470 0.560 - - 0 0 - 0.388 0.376 0.448 - - 0 - 0.00%
2024-02-08 0 0.485 0.470 0.560 - - 0 0 - 0.388 0.376 0.448 - - 0 - 0.00%
2024-02-07 0 0.485 0.475 0.530 - - 0 0 - 0.388 0.380 0.424 - - 0 - 0.00%
2024-02-06 0 0.485 0.470 0.500 - - 0 0 - 0.388 0.376 0.400 - - 0 - 0.00%
2024-02-05 0 0.485 0.465 0.550 - - 0 0 - 0.388 0.372 0.440 - - 0 - 0.00%
2024-02-02 0 0.485 0.465 0.550 - - 0 0 - 0.388 0.372 0.440 - - 0 - 0.00%
2024-02-01 0 0.485 0.475 0.550 - - 0 0 - 0.388 0.380 0.440 - - 0 - 0.00%
2024-01-31 0 0.485 0.475 0.500 - - 0 0 - 0.388 0.380 0.400 - - 0 - 0.00%
2024-01-30 0 0.485 0.475 0.570 - - 0 0 - 0.388 0.380 0.456 - - 0 - 0.00%
2024-01-29 0 0.485 0.475 0.570 - - 0 0 - 0.388 0.380 0.456 - - 0 - 0.00%
2024-01-26 0 0.485 0.475 0.560 - - 0 0 - 0.388 0.380 0.448 - - 0 - 0.00%
2024-01-25 0 0.485 0.475 0.540 - - 0 0 - 0.388 0.380 0.432 - - 0 - 0.00%
2024-01-24 0 0.485 0.480 0.560 0.485 0.485 8,000 3,880 0.4850 0.388 0.384 0.448 0.388 0.388 10,008 0.3877 0.00%
2024-01-23 0 0.485 0.475 0.580 - - 0 0 - 0.388 0.380 0.464 - - 0 - 0.00%
2024-01-22 0 0.485 0.465 0.540 - - 0 0 - 0.388 0.372 0.432 - - 0 - 0.00%
2024-01-19 0 0.485 0.465 0.580 0.485 0.485 28,000 13,580 0.4850 0.388 0.372 0.464 0.388 0.388 35,028 0.3877 0.00%
2024-01-18 0 0.485 0.465 0.580 - - 0 0 - 0.388 0.372 0.464 - - 0 - 0.00%
2024-01-17 0 0.485 0.465 0.570 - - 0 0 - 0.388 0.372 0.456 - - 0 - 0.00%
2024-01-16 0 0.485 0.475 0.580 - - 0 0 - 0.388 0.380 0.464 - - 0 - 0.00%
2024-01-15 0 0.485 0.475 0.550 - - 0 0 - 0.388 0.380 0.440 - - 0 - 0.00%
2024-01-12 0 0.485 0.475 0.485 - - 0 0 - 0.388 0.380 0.388 - - 0 - -1.02%
2024-01-11 0 0.490 0.475 0.490 0.485 0.490 30,000 14,640 0.4880 0.392 0.380 0.392 0.388 0.392 37,530 0.3901 0.00%
2024-01-10 0 0.490 0.475 0.495 - - 0 0 - 0.392 0.380 0.396 - - 0 - 0.00%
2024-01-09 0 0.490 0.475 0.520 - - 0 0 - 0.392 0.380 0.416 - - 0 - 0.00%
2024-01-08 0 0.490 0.490 0.530 - - 0 0 - 0.392 0.392 0.424 - - 0 - 0.00%
2024-01-05 0 0.490 0.475 0.570 - - 0 0 - 0.392 0.380 0.456 - - 0 - 0.00%
2024-01-04 0 0.490 0.475 0.495 0.490 0.490 6,000 2,940 0.4900 0.392 0.380 0.396 0.392 0.392 7,506 0.3917 -1.01%
2024-01-03 0 0.495 0.475 0.510 - - 0 0 - 0.396 0.380 0.408 - - 0 - 0.00%
2024-01-02 0 0.495 0.480 0.495 0.500 0.500 20,000 10,000 0.5000 0.396 0.384 0.396 0.400 0.400 25,020 0.3997 5.32%
2023-12-29 0 0.470 0.470 0.500 0.470 0.485 8,000 3,790 0.4738 0.376 0.376 0.400 0.376 0.388 10,008 0.3787 -5.05%
2023-12-28 0 0.495 0.485 0.500 0.495 0.495 18,000 8,910 0.4950 0.396 0.388 0.400 0.396 0.396 22,518 0.3957 2.06%
2023-12-27 0 0.485 0.485 0.500 0.465 0.485 102,000 47,510 0.4658 0.388 0.388 0.400 0.372 0.388 127,602 0.3723 -4.90%
2023-12-22 0 0.510 0.485 0.550 - - 0 0 - 0.408 0.388 0.440 - - 0 - 0.00%
2023-12-21 0 0.510 0.490 0.560 - - 0 0 - 0.408 0.392 0.448 - - 0 - 0.00%
2023-12-20 0 0.510 0.510 0.540 0.510 0.510 62,000 31,620 0.5100 0.408 0.408 0.432 0.408 0.408 77,562 0.4077 2.00%
2023-12-19 0 0.500 0.500 0.510 0.500 0.500 12,000 6,000 0.5000 0.400 0.400 0.408 0.400 0.400 15,012 0.3997 0.00%
2023-12-18 0 0.500 0.490 0.510 - - 0 0 - 0.400 0.392 0.408 - - 0 - 0.00%
2023-12-15 0 0.500 0.500 0.510 0.490 0.500 244,000 119,720 0.4907 0.400 0.400 0.408 0.392 0.400 305,244 0.3922 2.04%
2023-12-14 0 0.490 0.490 0.500 - - 0 0 - 0.392 0.392 0.400 - - 0 - 0.00%
2023-12-13 0 0.490 0.485 0.510 - - 0 0 - 0.392 0.388 0.408 - - 0 - 0.00%
2023-12-12 0 0.490 0.485 0.510 0.490 0.520 32,000 16,580 0.5181 0.392 0.388 0.408 0.392 0.416 40,032 0.4142 0.00%
2023-12-11 0 0.490 0.485 0.510 0.485 0.490 168,000 81,550 0.4854 0.392 0.388 0.408 0.388 0.392 210,168 0.3880 0.00%
2023-12-08 0 0.490 0.490 0.500 0.490 0.500 28,000 13,860 0.4950 0.392 0.392 0.400 0.392 0.400 35,028 0.3957 -1.01%
2023-12-07 0 0.495 0.490 0.520 - - 0 0 - 0.396 0.392 0.416 - - 0 - 0.00%
2023-12-06 0 0.495 0.495 0.530 - - 0 0 - 0.396 0.396 0.424 - - 0 - 1.02%
2023-12-05 0 0.490 0.490 0.560 0.485 0.600 48,000 26,060 0.5429 0.392 0.392 0.448 0.388 0.480 60,048 0.4340 -2.00%
2023-12-04 0 0.500 0.500 0.520 - - 0 0 - 0.400 0.400 0.416 - - 0 - 0.00%
2023-12-01 0 0.500 0.500 0.520 - - 0 0 - 0.400 0.400 0.416 - - 0 - 0.00%
2023-11-30 0 0.500 0.500 0.520 - - 0 0 - 0.400 0.400 0.416 - - 0 - 0.00%
2023-11-29 0 0.500 0.490 0.520 - - 0 0 - 0.400 0.392 0.416 - - 0 - 0.00%
2023-11-28 0 0.500 0.500 0.520 - - 0 0 - 0.400 0.400 0.416 - - 0 - 0.00%
2023-11-27 0 0.500 0.500 0.520 0.500 0.500 44,000 22,000 0.5000 0.400 0.400 0.416 0.400 0.400 55,044 0.3997 0.00%
2023-11-24 0 0.500 0.500 0.550 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2023-11-23 0 0.500 0.500 0.550 0.500 0.500 22,000 11,000 0.5000 0.400 0.400 0.440 0.400 0.400 27,522 0.3997 0.00%
2023-11-22 0 0.500 0.500 0.580 0.500 0.500 2,000 1,000 0.5000 0.400 0.400 0.464 0.400 0.400 2,502 0.3997 -5.66%
2023-11-21 0 0.530 0.530 0.560 - - 0 0 - 0.424 0.424 0.448 - - 0 - 3.92%
2023-11-20 0 0.510 0.510 0.550 0.510 0.520 14,000 7,240 0.5171 0.408 0.408 0.440 0.408 0.416 17,514 0.4134 -1.92%
2023-11-17 0 0.520 0.500 0.520 - - 0 0 - 0.416 0.400 0.416 - - 0 - 0.00%
2023-11-16 0 0.520 0.500 0.520 - - 0 0 - 0.416 0.400 0.416 - - 0 - 0.00%
2023-11-15 0 0.520 0.500 0.550 - - 0 0 - 0.416 0.400 0.440 - - 0 - 0.00%
2023-11-14 0 0.520 0.500 0.540 - - 0 0 - 0.416 0.400 0.432 - - 0 - 0.00%
2023-11-13 0 0.520 0.500 0.530 - - 0 0 - 0.416 0.400 0.424 - - 0 - 0.00%
2023-11-10 0 0.520 0.500 0.570 0.495 0.520 46,000 23,870 0.5189 0.416 0.400 0.456 0.396 0.416 57,546 0.4148 -1.89%
2023-11-09 0 0.530 0.495 0.580 - - 0 0 - 0.424 0.396 0.464 - - 0 - 0.00%
2023-11-08 0 0.530 0.495 0.580 - - 0 0 - 0.424 0.396 0.464 - - 0 - 0.00%
2023-11-07 0 0.530 0.495 0.570 - - 0 0 - 0.424 0.396 0.456 - - 0 - 0.00%
2023-11-06 0 0.530 0.510 0.570 - - 0 0 - 0.424 0.408 0.456 - - 0 - 0.00%
2023-11-03 0 0.530 0.520 0.580 0.520 0.530 24,000 12,700 0.5292 0.424 0.416 0.464 0.416 0.424 30,024 0.4230 1.92%
2023-11-02 0 0.520 0.500 0.540 - - 0 0 - 0.416 0.400 0.432 - - 0 - 0.00%
2023-11-01 0 0.520 0.500 0.560 - - 0 0 - 0.416 0.400 0.448 - - 0 - 0.00%
2023-10-31 0 0.520 0.500 0.530 - - 0 0 - 0.416 0.400 0.424 - - 0 - 0.00%
2023-10-30 0 0.520 0.500 0.570 - - 0 0 - 0.416 0.400 0.456 - - 0 - 0.00%
2023-10-27 0 0.520 0.500 0.560 - - 0 0 - 0.416 0.400 0.448 - - 0 - 0.00%
2023-10-26 0 0.520 0.520 0.600 0.500 0.520 4,000 2,040 0.5100 0.416 0.416 0.480 0.400 0.416 5,004 0.4077 0.00%
2023-10-25 0 0.520 0.510 0.560 - - 0 0 - 0.416 0.408 0.448 - - 0 - 0.00%
2023-10-24 0 0.520 0.510 0.580 - - 0 0 - 0.416 0.408 0.464 - - 0 - 0.00%
2023-10-20 0 0.520 0.510 0.560 - - 100 48 0.4800 0.416 0.408 0.448 - - 125 0.3837 0.00%
2023-10-19 0 0.520 0.520 0.560 0.520 0.520 20,000 10,400 0.5200 0.416 0.416 0.448 0.416 0.416 25,020 0.4157 -7.14%
2023-10-18 0 0.560 0.500 0.590 0.510 0.560 6,000 3,180 0.5300 0.448 0.400 0.472 0.408 0.448 7,506 0.4237 9.80%
2023-10-17 0 0.510 0.510 0.520 - - 0 0 - 0.408 0.408 0.416 - - 0 - 0.00%
2023-10-16 0 0.510 0.500 0.520 0.510 0.510 32,000 16,320 0.5100 0.408 0.400 0.416 0.408 0.408 40,032 0.4077 2.00%
2023-10-13 0 0.500 0.500 0.530 - - 0 0 - 0.400 0.400 0.424 - - 0 - 0.00%
2023-10-12 0 0.500 0.500 0.550 0.500 0.510 222,000 113,200 0.5099 0.400 0.400 0.440 0.400 0.408 277,722 0.4076 -1.96%
2023-10-11 0 0.510 0.500 0.550 - - 0 0 - 0.408 0.400 0.440 - - 0 - 0.00%
2023-10-10 0 0.510 0.510 0.530 0.500 0.510 80,000 40,200 0.5025 0.408 0.408 0.424 0.400 0.408 100,080 0.4017 -1.92%
2023-10-09 0 0.520 0.500 0.520 - - 0 0 - 0.416 0.400 0.416 - - 0 - 0.00%
2023-10-06 0 0.520 0.500 0.530 - - 0 0 - 0.416 0.400 0.424 - - 0 - 0.00%
2023-10-05 0 0.520 0.500 0.550 - - 0 0 - 0.416 0.400 0.440 - - 0 - 0.00%
2023-10-04 0 0.520 0.500 0.550 - - 0 0 - 0.416 0.400 0.440 - - 0 - 0.00%
2023-10-03 0 0.520 0.500 0.550 - - 0 0 - 0.416 0.400 0.440 - - 0 - 0.00%
2023-09-29 0 0.520 0.500 0.550 - - 0 0 - 0.416 0.400 0.440 - - 0 - 0.00%
2023-09-28 0 0.520 0.510 0.540 - - 0 0 - 0.416 0.408 0.432 - - 0 - 0.00%
2023-09-27 0 0.520 0.500 0.540 - - 0 0 - 0.416 0.400 0.432 - - 0 - 0.00%
2023-09-26 0 0.520 0.520 0.540 - - 0 0 - 0.416 0.416 0.432 - - 0 - 0.00%
2023-09-25 0 0.520 0.520 0.540 - - 0 0 - 0.416 0.416 0.432 - - 0 - 0.00%
2023-09-22 0 0.520 0.520 0.540 0.520 0.540 14,000 7,520 0.5371 0.416 0.416 0.432 0.416 0.432 17,514 0.4294 0.00%
2023-09-21 0 0.520 0.520 0.590 - - 0 0 - 0.416 0.416 0.472 - - 0 - 0.00%
2023-09-20 0 0.520 0.520 0.590 - - 0 0 - 0.416 0.416 0.472 - - 0 - 0.00%
2023-09-19 0 0.520 0.520 0.580 - - 0 0 - 0.416 0.416 0.464 - - 0 - 0.00%
2023-09-18 0 0.520 0.520 0.560 0.520 0.520 12,000 6,240 0.5200 0.416 0.416 0.448 0.416 0.416 15,012 0.4157 -8.77%
2023-09-15 0 0.570 0.540 0.600 - - 0 0 - 0.456 0.432 0.480 - - 0 - 0.00%
2023-09-14 0 0.570 0.520 0.600 - - 0 0 - 0.456 0.416 0.480 - - 0 - 0.00%
2023-09-13 0 0.570 0.520 0.610 - - 0 0 - 0.456 0.416 0.488 - - 0 - 0.00%
2023-09-12 0 0.570 0.520 0.620 - - 0 0 - 0.456 0.416 0.496 - - 0 - -0.00%
2023-09-11 0 0.600 0.530 0.600 0.600 0.600 40,000 24,000 0.6000 0.456 0.402 0.456 0.456 0.456 52,674 0.4556 7.14%
2023-09-07 0 0.560 0.550 0.620 - - 0 0 - 0.425 0.418 0.471 - - 0 - 0.00%
2023-09-06 0 0.560 0.550 0.630 0.550 0.560 102,000 57,100 0.5598 0.425 0.418 0.478 0.418 0.425 134,318 0.4251 0.00%
2023-09-05 0 0.560 0.530 0.610 - - 0 0 - 0.425 0.402 0.463 - - 0 - 0.00%
2023-09-04 0 0.560 0.560 0.600 - - 0 0 - 0.425 0.425 0.456 - - 0 - 0.00%
2023-08-31 0 0.560 0.530 0.620 - - 0 0 - 0.425 0.402 0.471 - - 0 - 0.00%
2023-08-30 0 0.560 0.530 0.600 - - 0 0 - 0.425 0.402 0.456 - - 0 - 0.00%
2023-08-29 0 0.560 0.560 0.600 0.560 0.560 88,000 49,280 0.5600 0.425 0.425 0.456 0.425 0.425 115,882 0.4253 0.00%
2023-08-28 0 0.560 0.560 0.620 0.560 0.570 200,000 112,760 0.5638 0.425 0.425 0.471 0.425 0.433 263,368 0.4281 3.70%
2023-08-25 0 0.540 0.520 0.560 0.540 0.540 40,000 21,600 0.5400 0.410 0.395 0.425 0.410 0.410 52,674 0.4101 0.00%
2023-08-24 0 0.540 0.500 0.560 0.540 0.540 2,000 1,080 0.5400 0.410 0.380 0.425 0.410 0.410 2,634 0.4101 0.00%
2023-08-23 0 0.540 0.540 0.570 - - 0 0 - 0.410 0.410 0.433 - - 0 - 0.00%
2023-08-22 0 0.540 0.520 0.570 - - 0 0 - 0.410 0.395 0.433 - - 0 - 0.00%
2023-08-21 0 0.540 0.520 0.570 - - 0 0 - 0.410 0.395 0.433 - - 0 - 0.00%
2023-08-18 0 0.540 0.520 0.570 - - 0 0 - 0.410 0.395 0.433 - - 0 - 0.00%
2023-08-17 0 0.540 0.530 0.570 0.540 0.540 22,000 11,880 0.5400 0.410 0.402 0.433 0.410 0.410 28,971 0.4101 0.00%
2023-08-16 0 0.540 0.540 0.570 - - 0 0 - 0.410 0.410 0.433 - - 0 - 0.00%
2023-08-15 0 0.540 0.540 0.560 - - 0 0 - 0.410 0.410 0.425 - - 0 - 0.00%
2023-08-14 0 0.540 0.540 0.560 0.500 0.540 52,000 26,920 0.5177 0.410 0.410 0.425 0.380 0.410 68,476 0.3931 -3.57%
2023-08-11 0 0.560 0.540 0.680 0.600 0.600 80,000 48,000 0.6000 0.425 0.410 0.516 0.456 0.456 105,347 0.4556 0.00%
2023-08-10 0 0.560 0.540 0.600 - - 0 0 - 0.425 0.410 0.456 - - 0 - 0.00%
2023-08-09 0 0.560 0.540 0.600 - - 0 0 - 0.425 0.410 0.456 - - 0 - 0.00%
2023-08-08 0 0.560 0.560 0.600 0.550 0.550 10,000 5,500 0.5500 0.425 0.425 0.456 0.418 0.418 13,168 0.4177 3.70%
2023-08-07 0 0.540 0.540 0.600 - - 0 0 - 0.410 0.410 0.456 - - 0 - 0.00%
2023-08-04 0 0.540 0.540 0.600 0.530 0.530 2,000 1,060 0.5300 0.410 0.410 0.456 0.402 0.402 2,634 0.4025 -10.00%
2023-08-03 0 0.600 0.530 0.680 - - 0 0 - 0.456 0.402 0.516 - - 0 - 0.00%
2023-08-02 0 0.600 0.550 0.600 - - 0 0 - 0.456 0.418 0.456 - - 0 - 0.00%
2023-08-01 0 0.600 0.580 0.600 - - 0 0 - 0.456 0.440 0.456 - - 0 - 0.00%
2023-07-31 0 0.600 0.570 0.640 - - 0 0 - 0.456 0.433 0.486 - - 0 - 0.00%
2023-07-28 0 0.600 0.570 0.600 - - 0 0 - 0.456 0.433 0.456 - - 0 - 0.00%
2023-07-27 0 0.600 0.570 0.600 - - 0 0 - 0.456 0.433 0.456 - - 0 - 0.00%
2023-07-26 0 0.600 0.570 0.600 - - 0 0 - 0.456 0.433 0.456 - - 0 - 0.00%
2023-07-25 0 0.600 0.550 0.600 - - 0 0 - 0.456 0.418 0.456 - - 0 - -3.23%
2023-07-24 0 0.620 0.550 0.620 - - 0 0 - 0.471 0.418 0.471 - - 0 - -1.59%
2023-07-21 0 0.630 0.580 0.630 0.580 0.670 32,000 18,740 0.5856 0.478 0.440 0.478 0.440 0.509 42,139 0.4447 12.50%
2023-07-20 0 0.560 0.560 0.600 0.560 0.580 52,000 30,120 0.5792 0.425 0.425 0.456 0.425 0.440 68,476 0.4399 0.00%
2023-07-19 0 0.560 0.560 0.680 0.560 0.580 122,000 70,020 0.5739 0.425 0.425 0.516 0.425 0.440 160,655 0.4358 0.00%
2023-07-18 0 0.560 0.560 0.650 0.560 0.580 112,000 64,920 0.5796 0.425 0.425 0.494 0.425 0.440 147,486 0.4402 0.00%
2023-07-14 0 0.560 0.560 0.570 0.560 0.600 142,000 81,560 0.5744 0.425 0.425 0.433 0.425 0.456 186,992 0.4362 -3.45%
2023-07-13 0 0.580 0.550 0.600 - - 0 0 - 0.440 0.418 0.456 - - 0 - 0.00%
2023-07-12 0 0.580 0.560 0.600 0.580 0.580 50,000 29,400 0.5880 0.440 0.425 0.456 0.440 0.440 65,842 0.4465 5.45%
2023-07-11 0 0.550 0.530 0.580 0.550 0.550 40,000 22,000 0.5500 0.418 0.402 0.440 0.418 0.418 52,674 0.4177 0.00%
2023-07-10 0 0.550 0.550 0.560 0.540 0.580 52,000 28,960 0.5569 0.418 0.418 0.425 0.410 0.440 68,476 0.4229 0.00%
2023-07-07 0 0.550 0.530 0.580 0.550 0.550 80,000 44,000 0.5500 0.418 0.402 0.440 0.418 0.418 105,347 0.4177 0.00%
2023-07-06 0 0.550 0.530 0.580 - - 0 0 - 0.418 0.402 0.440 - - 0 - 0.00%
2023-07-05 0 0.550 0.530 0.580 - - 0 0 - 0.418 0.402 0.440 - - 0 - 0.00%
2023-07-04 0 0.550 0.530 0.580 - - 0 0 - 0.418 0.402 0.440 - - 0 - 0.00%
2023-07-03 0 0.550 0.550 0.580 - - 0 0 - 0.418 0.418 0.440 - - 0 - 1.85%
2023-06-30 0 0.540 0.530 0.580 - - 0 0 - 0.410 0.402 0.440 - - 0 - 0.00%
2023-06-29 0 0.540 0.530 0.580 - - 0 0 - 0.410 0.402 0.440 - - 0 - 0.00%
2023-06-28 0 0.540 0.540 0.580 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2023-06-27 0 0.540 0.530 0.590 - - 0 0 - 0.410 0.402 0.448 - - 0 - 0.00%
2023-06-26 0 0.540 0.540 0.600 0.540 0.540 20,000 10,800 0.5400 0.410 0.410 0.456 0.410 0.410 26,337 0.4101 0.00%
2023-06-23 0 0.540 0.540 0.580 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2023-06-21 0 0.540 0.540 0.560 0.500 0.600 248,000 130,380 0.5257 0.410 0.410 0.425 0.380 0.456 326,577 0.3992 -10.00%
2023-06-20 0 0.600 0.600 0.660 0.600 0.600 30,000 18,000 0.6000 0.456 0.456 0.501 0.456 0.456 39,505 0.4556 -10.45%
2023-06-19 0 0.670 0.600 0.670 - - 0 0 - 0.509 0.456 0.509 - - 0 - 0.00%
2023-06-16 0 0.670 0.610 0.680 - - 0 0 - 0.509 0.463 0.516 - - 0 - 0.00%
2023-06-15 0 0.670 0.600 0.670 - - 0 0 - 0.509 0.456 0.509 - - 0 - 0.00%
2023-06-14 0 0.670 0.600 0.670 - - 0 0 - 0.509 0.456 0.509 - - 0 - 0.00%
2023-06-13 0 0.670 0.600 0.670 - - 0 0 - 0.509 0.456 0.509 - - 0 - 0.00%
2023-06-12 0 0.670 0.610 0.660 0.700 0.700 14,000 9,800 0.7000 0.509 0.463 0.501 0.532 0.532 18,436 0.5316 11.67%
2023-06-09 0 0.600 0.600 0.670 - - 0 0 - 0.456 0.456 0.509 - - 0 - 0.00%
2023-06-08 0 0.600 0.600 0.670 - - 0 0 - 0.456 0.456 0.509 - - 0 - 0.00%
2023-06-07 0 0.600 0.600 0.650 - - 0 0 - 0.456 0.456 0.494 - - 0 - 0.00%
2023-06-06 0 0.600 0.540 0.670 0.600 0.600 20,000 12,000 0.6000 0.456 0.410 0.509 0.456 0.456 26,337 0.4556 0.00%
2023-06-05 0 0.600 0.600 0.670 0.600 0.600 10,000 6,000 0.6000 0.456 0.456 0.509 0.456 0.456 13,168 0.4556 10.09%
2023-06-02 0 0.545 0.530 0.620 - - 0 0 - 0.414 0.402 0.471 - - 0 - 0.00%
2023-06-01 0 0.580 0.560 0.580 0.600 0.600 50,000 30,000 0.6000 0.414 0.400 0.414 0.428 0.428 70,071 0.4281 3.57%
2023-05-31 0 0.560 0.560 0.670 - - 0 0 - 0.400 0.400 0.478 - - 0 - 0.00%
2023-05-30 0 0.560 0.560 0.690 - - 0 0 - 0.400 0.400 0.492 - - 0 - 1.82%
2023-05-29 0 0.550 0.550 0.720 0.550 0.550 22,000 12,100 0.5500 0.392 0.392 0.514 0.392 0.392 30,831 0.3925 -3.51%
2023-05-25 0 0.570 0.550 0.730 - - 0 0 - 0.407 0.392 0.521 - - 0 - 0.00%
2023-05-24 0 0.570 0.560 0.700 - - 0 0 - 0.407 0.400 0.499 - - 0 - 0.00%
2023-05-23 0 0.570 0.570 0.690 - - 0 0 - 0.407 0.407 0.492 - - 0 - 0.00%
2023-05-22 0 0.570 0.570 0.650 0.570 0.570 6,000 3,420 0.5700 0.407 0.407 0.464 0.407 0.407 8,408 0.4067 0.00%
2023-05-19 0 0.570 0.560 0.650 - - 0 0 - 0.407 0.400 0.464 - - 0 - 0.00%
2023-05-18 0 0.570 0.570 0.660 - - 0 0 - 0.407 0.407 0.471 - - 0 - 0.00%
2023-05-17 0 0.570 0.570 0.650 0.550 0.590 102,000 57,360 0.5624 0.407 0.407 0.464 0.392 0.421 142,944 0.4013 -5.00%
2023-05-16 0 0.600 0.550 0.650 - - 0 0 - 0.428 0.392 0.464 - - 0 - 0.00%
2023-05-15 0 0.600 0.550 0.600 - - 0 0 - 0.428 0.392 0.428 - - 0 - 0.00%
2023-05-12 0 0.600 0.580 0.710 - - 0 0 - 0.428 0.414 0.507 - - 0 - 0.00%
2023-05-11 0 0.600 0.600 0.650 0.560 0.700 18,000 12,320 0.6844 0.428 0.428 0.464 0.400 0.499 25,225 0.4884 3.45%
2023-05-10 0 0.580 0.580 0.750 - - 0 0 - 0.414 0.414 0.535 - - 0 - 0.00%
2023-05-09 0 0.580 0.580 - - - 0 0 - 0.414 0.414 - - - 0 - 0.00%
2023-05-08 0 0.580 0.580 - 0.580 0.580 4,000 2,320 0.5800 0.414 0.414 - 0.414 0.414 5,606 0.4139 0.00%
2023-05-05 0 0.580 0.580 - - - 0 0 - 0.414 0.414 - - - 0 - 0.00%
2023-05-04 0 0.580 0.570 - - - 0 0 - 0.414 0.407 - - - 0 - 0.00%
2023-05-03 0 0.580 0.580 - 0.570 0.570 30,000 17,100 0.5700 0.414 0.414 - 0.407 0.407 42,042 0.4067 0.00%
2023-05-02 0 0.580 0.540 - - - 0 0 - 0.414 0.385 - - - 0 - 0.00%
2023-04-28 0 0.580 0.540 - - - 0 0 - 0.414 0.385 - - - 0 - 0.00%
2023-04-27 0 0.580 0.560 - - - 0 0 - 0.414 0.400 - - - 0 - 0.00%
2023-04-26 0 0.580 0.570 - - - 0 0 - 0.414 0.407 - - - 0 - 0.00%
2023-04-25 0 0.580 0.560 - - - 0 0 - 0.414 0.400 - - - 0 - 0.00%
2023-04-24 0 0.580 0.580 0.670 - - 0 0 - 0.414 0.414 0.478 - - 0 - 3.57%
2023-04-21 0 0.560 0.560 0.650 0.540 0.590 4,000 2,260 0.5650 0.400 0.400 0.464 0.385 0.421 5,606 0.4032 -5.08%
2023-04-20 0 0.590 0.580 0.610 0.590 0.590 12,000 7,080 0.5900 0.421 0.414 0.435 0.421 0.421 16,817 0.4210 7.27%
2023-04-19 0 0.550 0.550 0.720 0.520 0.520 10,000 5,200 0.5200 0.392 0.392 0.514 0.371 0.371 14,014 0.3711 -6.78%
2023-04-18 0 0.590 0.540 0.700 - - 0 0 - 0.421 0.385 0.499 - - 0 - 0.00%
2023-04-17 0 0.590 0.520 0.700 - - 0 0 - 0.421 0.371 0.499 - - 0 - 0.00%
2023-04-14 0 0.590 0.530 0.610 - - 0 0 - 0.421 0.378 0.435 - - 0 - 0.00%
2023-04-13 0 0.590 0.560 0.700 0.590 0.590 18,000 10,620 0.5900 0.421 0.400 0.499 0.421 0.421 25,225 0.4210 0.00%
2023-04-12 0 0.590 0.530 0.700 - - 0 0 - 0.421 0.378 0.499 - - 0 - 0.00%
2023-04-11 0 0.590 0.590 0.700 0.590 0.590 12,000 7,080 0.5900 0.421 0.421 0.499 0.421 0.421 16,817 0.4210 0.00%
2023-04-06 0 0.590 0.570 0.700 0.590 0.590 24,000 14,160 0.5900 0.421 0.407 0.499 0.421 0.421 33,634 0.4210 3.51%
2023-04-04 0 0.570 0.570 0.650 - - 0 0 - 0.407 0.407 0.464 - - 0 - 3.64%
2023-04-03 0 0.550 0.550 0.650 0.540 0.600 22,000 13,080 0.5945 0.392 0.392 0.464 0.385 0.428 30,831 0.4242 -8.33%
2023-03-31 0 0.600 0.530 0.700 - - 0 0 - 0.428 0.378 0.499 - - 0 - 0.00%
2023-03-30 0 0.600 0.570 0.700 - - 0 0 - 0.428 0.407 0.499 - - 0 - 0.00%
2023-03-29 0 0.600 0.550 0.750 0.590 0.600 20,000 11,820 0.5910 0.428 0.392 0.535 0.421 0.428 28,028 0.4217 0.00%
2023-03-28 0 0.600 0.560 0.750 - - 0 0 - 0.428 0.400 0.535 - - 0 - 0.00%
2023-03-27 0 0.600 0.520 0.720 - - 0 0 - 0.428 0.371 0.514 - - 0 - 0.00%
2023-03-24 0 0.600 0.550 0.720 - - 0 0 - 0.428 0.392 0.514 - - 0 - 0.00%
2023-03-23 0 0.600 0.560 0.720 - - 0 0 - 0.428 0.400 0.514 - - 0 - 0.00%
2023-03-22 0 0.600 0.570 0.650 0.600 0.600 10,000 6,000 0.6000 0.428 0.407 0.464 0.428 0.428 14,014 0.4281 0.00%
2023-03-21 0 0.600 0.560 0.670 0.600 0.600 2,000 1,200 0.6000 0.428 0.400 0.478 0.428 0.428 2,803 0.4281 0.00%
2023-03-20 0 0.600 0.530 0.800 - - 0 0 - 0.428 0.378 0.571 - - 0 - 0.00%
2023-03-17 0 0.600 0.560 0.800 - - 0 0 - 0.428 0.400 0.571 - - 0 - 0.00%
2023-03-16 0 0.600 0.600 0.650 - - 0 0 - 0.428 0.428 0.464 - - 0 - 0.00%
2023-03-15 0 0.600 0.570 0.650 - - 0 0 - 0.428 0.407 0.464 - - 0 - 0.00%
2023-03-14 0 0.600 0.580 0.700 0.600 0.600 20,000 12,000 0.6000 0.428 0.414 0.499 0.428 0.428 28,028 0.4281 0.00%
2023-03-13 0 0.600 0.570 0.600 0.600 0.600 40,000 24,000 0.6000 0.428 0.407 0.428 0.428 0.428 56,056 0.4281 0.00%
2023-03-10 0 0.600 0.590 0.630 - - 0 0 - 0.428 0.421 0.450 - - 0 - 0.00%
2023-03-09 0 0.600 0.580 0.630 0.600 0.600 100,000 60,000 0.6000 0.428 0.414 0.450 0.428 0.428 140,141 0.4281 1.69%
2023-03-08 0 0.590 0.580 0.590 0.580 0.590 66,000 38,780 0.5876 0.421 0.414 0.421 0.414 0.421 92,493 0.4193 1.72%
2023-03-07 0 0.580 0.570 0.630 0.580 0.580 30,000 17,400 0.5800 0.414 0.407 0.450 0.414 0.414 42,042 0.4139 -3.33%
2023-03-06 0 0.600 0.560 0.630 0.590 0.600 52,000 30,880 0.5938 0.428 0.400 0.450 0.421 0.428 72,873 0.4237 7.14%
2023-03-03 0 0.560 0.550 0.580 - - 0 0 - 0.400 0.392 0.414 - - 0 - 0.00%
2023-03-02 0 0.560 0.550 0.590 - - 0 0 - 0.400 0.392 0.421 - - 0 - 0.00%
2023-03-01 0 0.560 0.550 0.590 - - 0 0 - 0.400 0.392 0.421 - - 0 - 1.82%
2023-02-28 0 0.550 0.540 0.550 - - 0 0 - 0.392 0.385 0.392 - - 0 - 0.00%
2023-02-27 0 0.550 0.530 0.560 0.510 0.550 108,000 56,800 0.5259 0.392 0.378 0.400 0.364 0.392 151,352 0.3753 -1.79%
2023-02-24 0 0.560 0.550 0.630 - - 0 0 - 0.400 0.392 0.450 - - 0 - 0.00%
2023-02-23 0 0.560 0.550 0.640 - - 0 0 - 0.400 0.392 0.457 - - 0 - 0.00%
2023-02-22 0 0.560 0.540 0.610 - - 0 0 - 0.400 0.385 0.435 - - 0 - 0.00%
2023-02-21 0 0.560 0.540 0.660 - - 0 0 - 0.400 0.385 0.471 - - 0 - 0.00%
2023-02-20 0 0.560 0.560 0.640 0.560 0.560 4,000 2,240 0.5600 0.400 0.400 0.457 0.400 0.400 5,606 0.3996 0.00%
2023-02-17 0 0.560 0.560 0.630 0.560 0.590 200,000 115,560 0.5778 0.400 0.400 0.450 0.400 0.421 280,282 0.4123 -5.08%
2023-02-16 0 0.590 0.570 0.680 - - 0 0 - 0.421 0.407 0.485 - - 0 - 0.00%
2023-02-15 0 0.590 0.590 0.660 - - 0 0 - 0.421 0.421 0.471 - - 0 - 0.00%
2023-02-14 0 0.590 0.590 0.660 0.570 0.590 4,000 2,320 0.5800 0.421 0.421 0.471 0.407 0.421 5,606 0.4139 -7.81%
2023-02-13 0 0.640 0.610 0.670 - - 0 0 - 0.457 0.435 0.478 - - 0 - 0.00%
2023-02-10 0 0.640 0.570 0.720 - - 0 0 - 0.457 0.407 0.514 - - 0 - 0.00%
2023-02-09 0 0.640 0.640 0.740 0.640 0.640 40,000 25,600 0.6400 0.457 0.457 0.528 0.457 0.457 56,056 0.4567 0.00%
2023-02-08 0 0.640 0.640 0.690 - - 0 0 - 0.457 0.457 0.492 - - 0 - 1.59%
2023-02-07 0 0.630 0.630 0.690 - - 0 0 - 0.450 0.450 0.492 - - 0 - 1.61%
2023-02-06 0 0.620 0.570 0.690 - - 0 0 - 0.442 0.407 0.492 - - 0 - 0.00%
2023-02-03 0 0.620 0.580 0.670 - - 0 0 - 0.442 0.414 0.478 - - 0 - 0.00%
2023-02-02 0 0.620 0.570 0.670 - - 0 0 - 0.442 0.407 0.478 - - 0 - 0.00%
2023-02-01 0 0.620 0.620 0.670 - - 0 0 - 0.442 0.442 0.478 - - 0 - 0.00%
2023-01-31 0 0.620 0.560 0.660 - - 0 0 - 0.442 0.400 0.471 - - 0 - 0.00%
2023-01-30 0 0.620 0.620 0.660 0.620 0.690 36,000 24,000 0.6667 0.442 0.442 0.471 0.442 0.492 50,451 0.4757 5.08%
2023-01-27 0 0.590 0.590 0.650 - - 0 0 - 0.421 0.421 0.464 - - 0 - 1.72%
2023-01-26 0 0.580 0.560 0.650 - - 0 0 - 0.414 0.400 0.464 - - 0 - 0.00%
2023-01-20 0 0.580 0.530 0.680 - - 0 0 - 0.414 0.378 0.485 - - 0 - 0.00%
2023-01-19 0 0.580 0.540 0.670 - - 0 0 - 0.414 0.385 0.478 - - 0 - 0.00%
2023-01-18 0 0.580 0.530 0.650 - - 0 0 - 0.414 0.378 0.464 - - 0 - 0.00%
2023-01-17 0 0.580 0.540 0.730 - - 0 0 - 0.414 0.385 0.521 - - 0 - 0.00%
2023-01-16 0 0.580 0.580 0.660 - - 0 0 - 0.414 0.414 0.471 - - 0 - 0.00%
2023-01-13 0 0.580 0.550 0.650 - - 0 0 - 0.414 0.392 0.464 - - 0 - 0.00%
2023-01-12 0 0.580 0.560 0.640 - - 0 0 - 0.414 0.400 0.457 - - 0 - 0.00%
2023-01-11 0 0.580 0.580 0.630 0.560 0.650 44,000 26,880 0.6109 0.414 0.414 0.450 0.400 0.464 61,662 0.4359 1.75%
2023-01-10 0 0.570 0.540 0.620 - - 0 0 - 0.407 0.385 0.442 - - 0 - 0.00%
2023-01-09 0 0.570 0.550 0.630 - - 0 0 - 0.407 0.392 0.450 - - 0 - 0.00%
2023-01-06 0 0.570 0.560 0.630 - - 0 0 - 0.407 0.400 0.450 - - 0 - 0.00%
2023-01-05 0 0.570 0.550 0.640 - - 0 0 - 0.407 0.392 0.457 - - 0 - 0.00%
2023-01-04 0 0.570 0.540 0.600 - - 0 0 - 0.407 0.385 0.428 - - 0 - 0.00%
2023-01-03 0 0.570 0.540 0.630 0.570 0.570 4,000 2,280 0.5700 0.407 0.385 0.450 0.407 0.407 5,606 0.4067 0.00%
2022-12-30 0 0.570 0.560 0.630 0.550 0.560 14,000 7,780 0.5557 0.407 0.400 0.450 0.392 0.400 19,620 0.3965 1.79%
2022-12-29 0 0.560 0.550 0.560 0.550 0.560 58,000 31,980 0.5514 0.400 0.392 0.400 0.392 0.400 81,282 0.3934 3.70%
2022-12-28 0 0.540 0.530 0.560 - - 0 0 - 0.385 0.378 0.400 - - 0 - 0.00%
2022-12-23 0 0.540 0.530 0.550 - - 0 0 - 0.385 0.378 0.392 - - 0 - 0.00%
2022-12-22 0 0.540 0.530 0.550 - - 0 0 - 0.385 0.378 0.392 - - 0 - 0.00%
2022-12-21 0 0.540 0.530 0.550 0.520 0.530 84,000 44,500 0.5298 0.385 0.378 0.392 0.371 0.378 117,718 0.3780 -1.82%
2022-12-20 0 0.550 0.530 0.590 - - 0 0 - 0.392 0.378 0.421 - - 0 - 0.00%
2022-12-19 0 0.550 0.530 0.570 - - 0 0 - 0.392 0.378 0.407 - - 0 - 0.00%
2022-12-16 0 0.550 0.540 0.590 - - 0 0 - 0.392 0.385 0.421 - - 0 - 0.00%
2022-12-15 0 0.550 0.530 0.600 - - 0 0 - 0.392 0.378 0.428 - - 0 - 0.00%
2022-12-14 0 0.550 0.550 0.610 0.550 0.560 82,000 45,700 0.5573 0.392 0.392 0.435 0.392 0.400 114,916 0.3977 1.85%
2022-12-13 0 0.540 0.520 0.550 - - 0 0 - 0.385 0.371 0.392 - - 0 - 0.00%
2022-12-12 0 0.540 0.520 0.550 - - 0 0 - 0.385 0.371 0.392 - - 0 - 0.00%
2022-12-09 0 0.540 0.540 0.550 0.500 0.560 562,000 297,300 0.5290 0.385 0.385 0.392 0.357 0.400 787,593 0.3775 -6.90%
2022-12-08 0 0.580 0.550 0.650 - - 0 0 - 0.414 0.392 0.464 - - 0 - 0.00%
2022-12-07 0 0.580 0.580 0.650 - - 0 0 - 0.414 0.414 0.464 - - 0 - 3.57%
2022-12-06 0 0.560 0.560 0.650 - - 0 0 - 0.400 0.400 0.464 - - 0 - 1.82%
2022-12-05 0 0.550 0.540 0.650 - - 0 0 - 0.392 0.385 0.464 - - 0 - 0.00%
2022-12-02 0 0.550 0.530 0.650 - - 0 0 - 0.392 0.378 0.464 - - 0 - 0.00%
2022-12-01 0 0.550 0.540 0.600 - - 0 0 - 0.392 0.385 0.428 - - 0 - 0.00%
2022-11-30 0 0.550 0.540 0.650 - - 0 0 - 0.392 0.385 0.464 - - 0 - 0.00%
2022-11-29 0 0.550 0.540 0.650 - - 0 0 - 0.392 0.385 0.464 - - 0 - 0.00%
2022-11-28 0 0.550 0.550 0.640 - - 0 0 - 0.392 0.392 0.457 - - 0 - 1.85%
2022-11-25 0 0.540 0.540 0.640 - - 0 0 - 0.385 0.385 0.457 - - 0 - 0.00%
2022-11-24 0 0.540 0.540 0.570 0.540 0.590 130,000 75,720 0.5825 0.385 0.385 0.407 0.385 0.421 182,183 0.4156 1.89%
2022-11-23 0 0.530 0.530 0.580 - - 0 0 - 0.378 0.378 0.414 - - 0 - 0.00%
2022-11-22 0 0.530 0.530 0.570 0.530 0.540 8,000 4,300 0.5375 0.378 0.378 0.407 0.378 0.385 11,211 0.3835 0.00%
2022-11-21 0 0.530 0.530 0.550 0.500 0.540 122,000 63,260 0.5185 0.378 0.378 0.392 0.357 0.385 170,972 0.3700 -3.64%
2022-11-18 0 0.550 0.530 0.650 - - 0 0 - 0.392 0.378 0.464 - - 0 - 0.00%
2022-11-17 0 0.550 0.550 - - - 0 0 - 0.392 0.392 - - - 0 - 0.00%
2022-11-16 0 0.550 0.550 0.650 - - 0 0 - 0.392 0.392 0.464 - - 0 - 0.00%
2022-11-15 0 0.550 0.550 0.650 - - 0 0 - 0.392 0.392 0.464 - - 0 - 3.77%
2022-11-14 0 0.530 0.530 0.640 0.510 0.620 52,000 32,020 0.6158 0.378 0.378 0.457 0.364 0.442 72,873 0.4394 -10.17%
2022-11-11 0 0.590 0.560 - 0.540 0.590 20,000 11,500 0.5750 0.421 0.400 - 0.385 0.421 28,028 0.4103 9.26%
2022-11-10 0 0.540 0.500 0.540 - - 0 0 - 0.385 0.357 0.385 - - 0 - 0.00%
2022-11-09 0 0.540 0.500 0.640 - - 0 0 - 0.385 0.357 0.457 - - 0 - 0.00%
2022-11-08 0 0.540 0.510 0.540 - - 0 0 - 0.385 0.364 0.385 - - 0 - 0.00%
2022-11-07 0 0.540 0.510 0.640 - - 0 0 - 0.385 0.364 0.457 - - 0 - 0.00%
2022-11-04 0 0.540 0.540 0.640 - - 0 0 - 0.385 0.385 0.457 - - 0 - 3.85%
2022-11-03 0 0.520 0.500 0.640 - - 0 0 - 0.371 0.357 0.457 - - 0 - 0.00%
2022-11-02 0 0.520 0.520 0.560 0.510 0.650 344,000 196,200 0.5703 0.371 0.371 0.400 0.364 0.464 482,085 0.4070 0.00%
2022-11-01 0 0.520 0.510 0.520 - - 2,000 1,040 0.5200 0.371 0.364 0.371 - - 2,803 0.3711 0.00%
2022-10-31 0 0.520 0.520 0.560 0.520 0.550 78,000 42,280 0.5421 0.371 0.371 0.400 0.371 0.392 109,310 0.3868 -7.14%
2022-10-28 0 0.560 0.530 0.660 - - 0 0 - 0.400 0.378 0.471 - - 0 - 0.00%
2022-10-27 0 0.560 0.530 0.660 - - 0 0 - 0.400 0.378 0.471 - - 0 - 0.00%
2022-10-26 0 0.560 0.520 0.650 - - 0 0 - 0.400 0.371 0.464 - - 0 - 0.00%
2022-10-25 0 0.560 0.520 0.660 - - 0 0 - 0.400 0.371 0.471 - - 0 - 0.00%
2022-10-24 0 0.560 0.510 0.660 - - 0 0 - 0.400 0.364 0.471 - - 0 - 0.00%
2022-10-21 0 0.560 0.520 0.660 - - 0 0 - 0.400 0.371 0.471 - - 0 - 0.00%
2022-10-20 0 0.560 0.520 0.660 - - 0 0 - 0.400 0.371 0.471 - - 0 - 0.00%
2022-10-19 0 0.560 0.530 0.560 - - 0 0 - 0.400 0.378 0.400 - - 0 - 0.00%
2022-10-18 0 0.560 0.520 0.660 - - 0 0 - 0.400 0.371 0.471 - - 0 - 0.00%
2022-10-17 0 0.560 0.520 0.660 - - 0 0 - 0.400 0.371 0.471 - - 0 - 0.00%
2022-10-14 0 0.560 0.520 0.640 - - 0 0 - 0.400 0.371 0.457 - - 0 - 0.00%
2022-10-13 0 0.560 0.520 - - - 0 0 - 0.400 0.371 - - - 0 - 0.00%
2022-10-12 0 0.560 0.520 0.800 - - 0 0 - 0.400 0.371 0.571 - - 0 - 0.00%
2022-10-11 0 0.560 0.520 - - - 0 0 - 0.400 0.371 - - - 0 - 0.00%
2022-10-10 0 0.560 0.520 - 0.560 0.560 64,000 35,840 0.5600 0.400 0.371 - 0.400 0.400 89,690 0.3996 0.00%
2022-10-07 0 0.560 0.520 0.690 - - 0 0 - 0.400 0.371 0.492 - - 0 - 0.00%
2022-10-06 0 0.560 0.520 0.690 - - 0 0 - 0.400 0.371 0.492 - - 0 - 0.00%
2022-10-05 0 0.560 0.520 0.690 - - 0 0 - 0.400 0.371 0.492 - - 0 - 0.00%
2022-10-03 0 0.560 0.530 0.690 - - 0 0 - 0.400 0.378 0.492 - - 0 - 0.00%
2022-09-30 0 0.560 0.520 0.690 - - 0 0 - 0.400 0.371 0.492 - - 0 - 0.00%
2022-09-29 0 0.560 0.530 0.690 - - 0 0 - 0.400 0.378 0.492 - - 0 - 0.00%
2022-09-28 0 0.560 0.520 0.690 - - 0 0 - 0.400 0.371 0.492 - - 0 - 0.00%
2022-09-27 0 0.560 0.520 0.690 - - 0 0 - 0.400 0.371 0.492 - - 0 - 0.00%
2022-09-26 0 0.560 0.530 0.690 - - 0 0 - 0.400 0.378 0.492 - - 0 - 0.00%
2022-09-23 0 0.560 0.560 0.690 0.560 0.560 20,000 11,200 0.5600 0.400 0.400 0.492 0.400 0.400 28,028 0.3996 -5.88%
2022-09-22 0 0.595 0.560 0.690 - - 0 0 - 0.425 0.400 0.492 - - 0 - 0.00%
2022-09-21 0 0.595 0.560 0.690 - - 0 0 - 0.425 0.400 0.492 - - 0 - 0.00%
2022-09-20 0 0.595 0.560 0.690 - - 0 0 - 0.425 0.400 0.492 - - 0 - 0.00%
2022-09-19 0 0.595 0.560 0.690 - - 0 0 - 0.425 0.400 0.492 - - 0 - 0.00%
2022-09-16 0 0.595 0.550 0.690 - - 0 0 - 0.425 0.392 0.492 - - 0 - 0.00%
2022-09-15 0 0.595 0.550 0.690 - - 0 0 - 0.425 0.392 0.492 - - 0 - 0.00%
2022-09-14 0 0.595 - 0.700 - - 0 0 - 0.425 - 0.499 - - 0 - 0.00%
2022-09-13 0 0.620 0.610 0.700 - - 0 0 - 0.425 0.418 0.479 - - 0 - 0.00%
2022-09-09 0 0.620 0.610 0.700 - - 0 0 - 0.425 0.418 0.479 - - 0 - 0.00%
2022-09-08 0 0.620 0.610 0.700 - - 0 0 - 0.425 0.418 0.479 - - 0 - 0.00%
2022-09-07 0 0.620 0.610 0.700 - - 0 0 - 0.425 0.418 0.479 - - 0 - 0.00%
2022-09-06 0 0.620 0.600 0.700 - - 0 0 - 0.425 0.411 0.479 - - 0 - 0.00%
2022-09-05 0 0.620 0.620 0.660 0.620 0.620 142,000 88,040 0.6200 0.425 0.425 0.452 0.425 0.425 207,362 0.4246 -6.06%
2022-09-02 0 0.660 0.610 0.700 - - 0 0 - 0.452 0.418 0.479 - - 0 - 0.00%
2022-09-01 0 0.660 0.610 0.660 - - 0 0 - 0.452 0.418 0.452 - - 0 - 0.00%
2022-08-31 0 0.660 0.630 0.700 - - 0 0 - 0.452 0.431 0.479 - - 0 - 0.00%
2022-08-30 0 0.660 0.660 0.700 0.620 0.650 118,000 76,620 0.6493 0.452 0.452 0.479 0.425 0.445 172,315 0.4447 6.45%
2022-08-29 0 0.620 0.610 0.640 0.610 0.620 450,000 277,500 0.6167 0.425 0.418 0.438 0.418 0.425 657,132 0.4223 1.64%
2022-08-26 0 0.610 0.560 0.640 - - 0 0 - 0.418 0.383 0.438 - - 0 - 0.00%
2022-08-25 0 0.610 0.560 0.640 - - 0 0 - 0.418 0.383 0.438 - - 0 - 0.00%
2022-08-24 0 0.610 0.560 0.640 - - 0 0 - 0.418 0.383 0.438 - - 0 - 0.00%
2022-08-23 0 0.610 0.560 0.640 - - 0 0 - 0.418 0.383 0.438 - - 0 - 0.00%
2022-08-22 0 0.610 0.560 0.610 - - 0 0 - 0.418 0.383 0.418 - - 0 - 0.00%
2022-08-19 0 0.610 0.560 0.640 - - 2,000 1,220 0.6100 0.418 0.383 0.438 - - 2,921 0.4177 0.00%
2022-08-18 0 0.610 0.610 0.640 - - 0 0 - 0.418 0.418 0.438 - - 0 - 0.00%
2022-08-17 0 0.610 0.610 0.640 - - 0 0 - 0.418 0.418 0.438 - - 0 - 0.00%
2022-08-16 0 0.610 0.610 0.640 - - 0 0 - 0.418 0.418 0.438 - - 0 - 0.00%
2022-08-15 0 0.610 0.610 0.640 - - 0 0 - 0.418 0.418 0.438 - - 0 - 0.00%
2022-08-12 0 0.610 0.570 0.640 - - 0 0 - 0.418 0.390 0.438 - - 0 - 0.00%
2022-08-11 0 0.610 0.610 0.640 - - 0 0 - 0.418 0.418 0.438 - - 0 - 0.00%
2022-08-10 0 0.610 0.610 0.640 - - 0 0 - 0.418 0.418 0.438 - - 0 - 0.00%
2022-08-09 0 0.610 0.610 0.640 - - 0 0 - 0.418 0.418 0.438 - - 0 - 0.00%
2022-08-08 0 0.610 0.600 0.640 - - 0 0 - 0.418 0.411 0.438 - - 0 - 0.00%
2022-08-05 0 0.610 0.600 0.640 - - 0 0 - 0.418 0.411 0.438 - - 0 - 0.00%
2022-08-04 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 0.418 0.418 0.438 0.418 0.418 14,603 0.4177 0.00%
2022-08-03 0 0.610 0.610 0.680 - - 0 0 - 0.418 0.418 0.466 - - 0 - 0.00%
2022-08-02 0 0.610 0.610 0.690 0.590 0.630 30,000 17,880 0.5960 0.418 0.418 0.473 0.404 0.431 43,809 0.4081 -6.15%
2022-08-01 0 0.650 0.630 0.700 - - 0 0 - 0.445 0.431 0.479 - - 0 - 0.00%
2022-07-29 0 0.650 0.650 0.670 - - 0 0 - 0.445 0.445 0.459 - - 0 - 0.00%
2022-07-28 0 0.650 0.630 0.680 - - 0 0 - 0.445 0.431 0.466 - - 0 - 0.00%
2022-07-27 0 0.650 0.630 0.700 - - 0 0 - 0.445 0.431 0.479 - - 0 - 0.00%
2022-07-26 0 0.650 0.630 0.700 - - 0 0 - 0.445 0.431 0.479 - - 0 - 0.00%
2022-07-25 0 0.650 0.620 0.700 - - 0 0 - 0.445 0.425 0.479 - - 0 - 0.00%
2022-07-22 0 0.650 0.650 0.700 - - 0 0 - 0.445 0.445 0.479 - - 0 - 0.00%
2022-07-21 0 0.650 0.650 0.700 - - 0 0 - 0.445 0.445 0.479 - - 0 - 0.00%
2022-07-20 0 0.650 0.620 0.700 - - 0 0 - 0.445 0.425 0.479 - - 0 - 0.00%
2022-07-19 0 0.650 0.640 0.700 - - 0 0 - 0.445 0.438 0.479 - - 0 - 0.00%
2022-07-18 0 0.650 0.640 0.700 - - 0 0 - 0.445 0.438 0.479 - - 0 - 0.00%
2022-07-15 0 0.650 0.640 0.670 - - 0 0 - 0.445 0.438 0.459 - - 0 - 0.00%
2022-07-14 0 0.650 0.640 0.700 0.650 0.650 30,000 19,500 0.6500 0.445 0.438 0.479 0.445 0.445 43,809 0.4451 -2.99%
2022-07-13 0 0.670 0.630 0.700 - - 0 0 - 0.459 0.431 0.479 - - 0 - 0.00%
2022-07-12 0 0.670 0.640 0.700 - - 0 0 - 0.459 0.438 0.479 - - 0 - 0.00%
2022-07-11 0 0.670 0.640 0.700 - - 0 0 - 0.459 0.438 0.479 - - 0 - 0.00%
2022-07-08 0 0.670 0.640 0.670 - - 0 0 - 0.459 0.438 0.459 - - 0 - 0.00%
2022-07-07 0 0.670 0.640 0.700 - - 0 0 - 0.459 0.438 0.479 - - 0 - 0.00%
2022-07-06 0 0.670 0.630 0.700 - - 0 0 - 0.459 0.431 0.479 - - 0 - 0.00%
2022-07-05 0 0.670 0.650 0.800 - - 0 0 - 0.459 0.445 0.548 - - 0 - 0.00%
2022-07-04 0 0.670 0.650 0.700 - - 0 0 - 0.459 0.445 0.479 - - 0 - 0.00%
2022-06-30 0 0.670 0.670 0.700 - - 0 0 - 0.459 0.459 0.479 - - 0 - 0.00%
2022-06-29 0 0.670 0.650 0.700 - - 0 0 - 0.459 0.445 0.479 - - 0 - 0.00%
2022-06-28 0 0.670 0.670 0.700 0.670 0.670 46,000 30,820 0.6700 0.459 0.459 0.479 0.459 0.459 67,173 0.4588 0.00%
2022-06-27 0 0.670 0.670 0.700 0.670 0.670 14,000 9,380 0.6700 0.459 0.459 0.479 0.459 0.459 20,444 0.4588 0.00%
2022-06-24 0 0.670 0.670 0.700 - - 0 0 - 0.459 0.459 0.479 - - 0 - 0.00%
2022-06-23 0 0.670 0.670 0.700 - - 0 0 - 0.459 0.459 0.479 - - 0 - 0.00%
2022-06-22 0 0.670 0.640 0.700 0.640 0.670 18,000 11,860 0.6589 0.459 0.438 0.479 0.438 0.459 26,285 0.4512 -2.90%
2022-06-21 0 0.690 0.640 0.700 - - 0 0 - 0.473 0.438 0.479 - - 0 - 0.00%
2022-06-20 0 0.690 0.640 0.710 0.610 0.690 14,000 9,120 0.6514 0.473 0.438 0.486 0.418 0.473 20,444 0.4461 -1.43%
2022-06-17 0 0.700 0.690 0.710 - - 0 0 - 0.479 0.473 0.486 - - 0 - 0.00%
2022-06-16 0 0.700 0.660 0.710 - - 0 0 - 0.479 0.452 0.486 - - 0 - 0.00%
2022-06-15 0 0.700 0.690 0.710 - - 0 0 - 0.479 0.473 0.486 - - 0 - 0.00%
2022-06-14 0 0.700 0.650 0.710 - - 0 0 - 0.479 0.445 0.486 - - 0 - 0.00%
2022-06-13 0 0.700 0.690 0.710 - - 0 0 - 0.479 0.473 0.486 - - 0 - 0.00%
2022-06-10 0 0.700 0.690 0.720 - - 0 0 - 0.479 0.473 0.493 - - 0 - 0.00%
2022-06-09 0 0.700 0.700 0.720 - - 0 0 - 0.479 0.479 0.493 - - 0 - 0.00%
2022-06-08 0 0.700 0.700 0.720 0.690 0.690 6,000 4,140 0.6900 0.479 0.479 0.493 0.473 0.473 8,762 0.4725 1.45%
2022-06-07 0 0.690 0.670 0.720 - - 0 0 - 0.473 0.459 0.493 - - 0 - 0.00%
2022-06-06 0 0.690 0.690 0.720 - - 0 0 - 0.473 0.473 0.493 - - 0 - 1.47%
2022-06-02 0 0.680 0.660 0.720 - - 0 0 - 0.466 0.452 0.493 - - 0 - 0.00%
2022-06-01 0 0.710 0.690 0.750 - - 0 0 - 0.466 0.453 0.492 - - 0 - 0.00%
2022-05-31 0 0.710 0.710 0.750 0.690 0.700 26,000 17,960 0.6908 0.466 0.466 0.492 0.453 0.459 39,643 0.4530 1.43%
2022-05-30 0 0.700 0.700 0.750 0.700 0.700 2,000 1,400 0.7000 0.459 0.459 0.492 0.459 0.459 3,049 0.4591 0.00%
2022-05-27 0 0.700 0.700 0.750 - - 0 0 - 0.459 0.459 0.492 - - 0 - 0.00%
2022-05-26 0 0.700 0.700 0.800 0.700 0.710 12,000 8,420 0.7017 0.459 0.459 0.525 0.459 0.466 18,297 0.4602 -2.78%
2022-05-25 0 0.720 0.700 0.780 0.700 0.720 22,000 15,760 0.7164 0.472 0.459 0.512 0.459 0.472 33,544 0.4698 1.41%
2022-05-24 0 0.710 0.710 0.730 0.710 0.720 24,000 17,100 0.7125 0.466 0.466 0.479 0.466 0.472 36,593 0.4673 -1.39%
2022-05-23 0 0.720 0.720 0.750 0.710 0.800 158,000 120,740 0.7642 0.472 0.472 0.492 0.466 0.525 240,905 0.5012 -2.70%
2022-05-20 0 0.740 0.710 0.740 0.710 0.900 312,000 248,400 0.7962 0.485 0.466 0.485 0.466 0.590 475,712 0.5222 4.23%
2022-05-19 0 0.710 0.700 0.720 0.710 0.710 16,000 11,360 0.7100 0.466 0.459 0.472 0.466 0.466 24,395 0.4657 0.00%
2022-05-18 0 0.710 0.710 0.720 - - 0 0 - 0.466 0.466 0.472 - - 0 - 0.00%
2022-05-17 0 0.710 0.700 0.720 0.720 0.720 34,000 24,480 0.7200 0.466 0.459 0.472 0.472 0.472 51,840 0.4722 1.43%
2022-05-16 0 0.700 0.700 0.730 - - 0 0 - 0.459 0.459 0.479 - - 0 - 0.00%
2022-05-13 0 0.700 0.690 0.730 - - 0 0 - 0.459 0.453 0.479 - - 0 - 0.00%
2022-05-12 0 0.700 0.690 0.730 - - 0 0 - 0.459 0.453 0.479 - - 0 - 0.00%
2022-05-11 0 0.700 0.700 0.730 - - 0 0 - 0.459 0.459 0.479 - - 0 - 0.00%
2022-05-10 0 0.700 0.690 0.710 0.700 0.710 60,000 42,040 0.7007 0.459 0.453 0.466 0.459 0.466 91,483 0.4595 -1.41%
2022-05-06 0 0.710 0.700 0.730 - - 0 0 - 0.466 0.459 0.479 - - 0 - 0.00%
2022-05-05 0 0.710 0.710 0.730 - - 0 0 - 0.466 0.466 0.479 - - 0 - 1.43%
2022-05-04 0 0.700 0.700 0.730 0.700 0.710 90,000 63,500 0.7056 0.459 0.459 0.479 0.459 0.466 137,225 0.4627 -2.78%
2022-05-03 0 0.720 0.710 0.760 - - 0 0 - 0.472 0.466 0.498 - - 0 - 0.00%
2022-04-29 0 0.720 0.720 0.730 0.710 0.720 332,000 235,980 0.7108 0.472 0.472 0.479 0.466 0.472 506,206 0.4662 -4.00%
2022-04-28 0 0.750 0.700 0.750 - - 0 0 - 0.492 0.459 0.492 - - 0 - 0.00%
2022-04-27 0 0.750 0.700 0.770 - - 0 0 - 0.492 0.459 0.505 - - 0 - 0.00%
2022-04-26 0 0.750 0.700 0.770 - - 0 0 - 0.492 0.459 0.505 - - 0 - 0.00%
2022-04-25 0 0.750 0.700 0.770 - - 0 0 - 0.492 0.459 0.505 - - 0 - 0.00%
2022-04-22 0 0.750 0.710 0.750 - - 0 0 - 0.492 0.466 0.492 - - 0 - 0.00%
2022-04-21 0 0.750 0.710 0.790 - - 0 0 - 0.492 0.466 0.518 - - 0 - 0.00%
2022-04-20 0 0.750 0.720 0.770 - - 0 0 - 0.492 0.472 0.505 - - 0 - 0.00%
2022-04-19 0 0.750 0.700 0.770 - - 0 0 - 0.492 0.459 0.505 - - 0 - 0.00%
2022-04-14 0 0.750 0.720 0.780 - - 0 0 - 0.492 0.472 0.512 - - 0 - 0.00%
2022-04-13 0 0.750 0.700 0.770 - - 0 0 - 0.492 0.459 0.505 - - 0 - 0.00%
2022-04-12 0 0.750 0.700 0.770 - - 0 0 - 0.492 0.459 0.505 - - 0 - 0.00%
2022-04-11 0 0.750 0.720 0.780 - - 0 0 - 0.492 0.472 0.512 - - 0 - 0.00%
2022-04-08 0 0.750 0.750 0.770 0.710 0.750 80,000 58,980 0.7373 0.492 0.492 0.505 0.466 0.492 121,977 0.4835 4.17%
2022-04-07 0 0.720 0.700 0.750 - - 0 0 - 0.472 0.459 0.492 - - 0 - 0.00%
2022-04-06 0 0.720 0.700 0.750 0.720 0.720 44,000 31,680 0.7200 0.472 0.459 0.492 0.472 0.472 67,088 0.4722 0.00%
2022-04-04 0 0.720 0.720 0.730 0.700 0.730 166,000 119,020 0.7170 0.472 0.472 0.479 0.459 0.479 253,103 0.4702 -1.37%
2022-04-01 0 0.730 0.720 0.740 - - 0 0 - 0.479 0.472 0.485 - - 0 - -1.35%
2022-03-31 0 0.740 0.720 0.740 - - 0 0 - 0.485 0.472 0.485 - - 0 - -1.33%
2022-03-30 0 0.750 0.740 0.760 0.740 0.760 384,000 285,100 0.7424 0.492 0.485 0.498 0.485 0.498 585,492 0.4869 -2.60%
2022-03-29 0 0.770 0.770 0.780 0.760 0.790 608,000 466,360 0.7670 0.505 0.505 0.512 0.498 0.518 927,028 0.5031 -8.33%
2022-03-28 0 0.840 0.800 0.840 0.840 0.890 112,000 94,280 0.8418 0.551 0.525 0.551 0.551 0.584 170,768 0.5521 0.00%
2022-03-25 0 0.840 0.840 0.850 0.740 0.840 846,000 683,400 0.8078 0.551 0.551 0.557 0.485 0.551 1,289,911 0.5298 5.00%
2022-03-24 0 0.800 0.740 0.800 0.730 0.800 122,000 91,460 0.7497 0.525 0.485 0.525 0.479 0.525 186,016 0.4917 8.11%
2022-03-23 0 0.740 0.740 0.800 0.720 0.760 30,000 22,000 0.7333 0.485 0.485 0.525 0.472 0.498 45,742 0.4810 -7.50%
2022-03-22 0 0.800 0.770 0.800 0.820 0.820 10,000 8,200 0.8200 0.525 0.505 0.525 0.538 0.538 15,247 0.5378 0.00%
2022-03-21 0 0.800 0.750 0.800 - - 0 0 - 0.525 0.492 0.525 - - 0 - 0.00%
2022-03-18 0 0.800 0.760 0.820 - - 0 0 - 0.525 0.498 0.538 - - 0 - 0.00%
2022-03-17 0 0.800 0.780 0.820 - - 0 0 - 0.525 0.512 0.538 - - 0 - 0.00%
2022-03-16 0 0.800 0.740 0.800 0.790 0.800 36,000 28,780 0.7994 0.525 0.485 0.525 0.518 0.525 54,890 0.5243 9.59%
2022-03-15 0 0.730 0.730 0.810 0.720 0.770 10,000 7,300 0.7300 0.479 0.479 0.531 0.472 0.505 15,247 0.4788 -10.98%
2022-03-14 0 0.820 0.770 0.820 0.780 0.850 16,000 12,860 0.8038 0.538 0.505 0.538 0.512 0.557 24,395 0.5271 6.49%
2022-03-11 0 0.770 0.670 0.770 - - 0 0 - 0.505 0.439 0.505 - - 0 - 0.00%
2022-03-10 0 0.770 0.700 0.770 - - 0 0 - 0.505 0.459 0.505 - - 0 - 0.00%
2022-03-09 0 0.770 0.710 0.770 - - 0 0 - 0.505 0.466 0.505 - - 0 - 0.00%
2022-03-08 0 0.770 0.700 0.800 - - 0 0 - 0.505 0.459 0.525 - - 0 - 0.00%
2022-03-07 0 0.770 0.700 0.800 - - 0 0 - 0.505 0.459 0.525 - - 0 - 0.00%
2022-03-04 0 0.770 0.710 0.770 - - 0 0 - 0.505 0.466 0.505 - - 0 - 0.00%
2022-03-03 0 0.770 0.720 0.800 - - 0 0 - 0.505 0.472 0.525 - - 0 - 0.00%
2022-03-02 0 0.770 0.720 0.770 - - 0 0 - 0.505 0.472 0.505 - - 0 - 0.00%
2022-03-01 0 0.770 0.770 0.790 0.770 0.800 142,000 111,240 0.7834 0.505 0.505 0.518 0.505 0.525 216,510 0.5138 -3.75%
2022-02-28 0 0.800 0.780 0.800 - - 0 0 - 0.525 0.512 0.525 - - 0 - -1.23%
2022-02-25 0 0.810 0.780 0.860 - - 0 0 - 0.531 0.512 0.564 - - 0 - 0.00%
2022-02-24 0 0.810 0.830 0.860 0.750 0.860 2,142,000 1,736,680 0.8108 0.531 0.544 0.564 0.492 0.564 3,265,946 0.5318 -11.96%
2022-02-23 0 0.920 0.870 0.920 - - 0 0 - 0.603 0.571 0.603 - - 0 - -2.13%
2022-02-22 0 0.940 0.870 0.940 0.890 0.940 14,000 12,680 0.9057 0.617 0.571 0.617 0.584 0.617 21,346 0.5940 5.62%
2022-02-21 0 0.890 0.850 0.890 0.850 0.890 108,000 91,960 0.8515 0.584 0.557 0.584 0.557 0.584 164,670 0.5585 0.00%
2022-02-18 0 0.890 0.850 0.890 0.840 0.890 54,000 45,760 0.8474 0.584 0.557 0.584 0.551 0.584 82,335 0.5558 -3.26%
2022-02-17 0 0.920 0.840 0.920 0.920 0.930 46,000 42,740 0.9291 0.603 0.551 0.603 0.603 0.610 70,137 0.6094 5.75%
2022-02-16 0 0.870 0.840 0.910 0.850 0.850 46,000 39,580 0.8604 0.571 0.551 0.597 0.557 0.557 70,137 0.5643 -3.33%
2022-02-15 0 0.900 0.840 0.900 0.750 0.900 394,000 323,560 0.8212 0.590 0.551 0.590 0.492 0.590 600,739 0.5386 0.00%
2022-02-14 0 0.900 0.830 0.900 0.810 0.900 94,000 80,520 0.8566 0.590 0.544 0.590 0.531 0.590 143,323 0.5618 5.88%
2022-02-11 0 0.850 0.800 0.860 - - 0 0 - 0.557 0.525 0.564 - - 0 - 0.00%
2022-02-10 0 0.850 0.770 0.860 0.850 0.850 110,000 93,500 0.8500 0.557 0.505 0.564 0.557 0.557 167,719 0.5575 0.00%
2022-02-09 0 0.850 - 0.890 - - 0 0 - 0.557 - 0.584 - - 0 - 0.00%
2022-02-08 0 0.850 0.770 0.900 - - 0 0 - 0.557 0.505 0.590 - - 0 - 0.00%
2022-02-07 0 0.850 0.770 0.900 - - 0 0 - 0.557 0.505 0.590 - - 0 - 0.00%
2022-02-04 0 0.850 0.760 0.850 - - 0 0 - 0.557 0.498 0.557 - - 0 - -1.16%
2022-01-31 0 0.860 0.800 0.900 - - 0 0 - 0.564 0.525 0.590 - - 0 - 0.00%
2022-01-28 0 0.860 0.620 0.930 - - 0 0 - 0.564 0.407 0.610 - - 0 - 0.00%
2022-01-27 0 0.860 0.820 0.920 0.860 0.860 30,000 25,800 0.8600 0.564 0.538 0.603 0.564 0.564 45,742 0.5640 -2.27%
2022-01-26 0 0.880 0.850 0.880 - - 0 0 - 0.577 0.557 0.577 - - 0 - -1.12%
2022-01-25 0 0.890 0.850 0.930 - - 0 0 - 0.584 0.557 0.610 - - 0 - 0.00%
2022-01-24 0 0.890 0.850 0.890 - - 0 0 - 0.584 0.557 0.584 - - 0 - -1.11%
2022-01-21 0 0.900 0.850 0.900 - - 0 0 - 0.590 0.557 0.590 - - 0 - 0.00%
2022-01-20 0 0.900 0.850 0.930 0.900 0.900 10,000 9,000 0.9000 0.590 0.557 0.610 0.590 0.590 15,247 0.5903 5.88%
2022-01-19 0 0.850 0.850 0.950 0.850 0.850 4,000 3,400 0.8500 0.557 0.557 0.623 0.557 0.557 6,099 0.5575 -8.60%
2022-01-18 0 0.930 0.910 0.940 0.750 0.950 1,468,000 1,340,080 0.9129 0.610 0.597 0.617 0.492 0.623 2,238,286 0.5987 12.05%
2022-01-17 0 0.830 0.730 0.890 - - 0 0 - 0.544 0.479 0.584 - - 0 - 0.00%
2022-01-14 0 0.830 0.770 0.880 - - 0 0 - 0.544 0.505 0.577 - - 0 - 0.00%
2022-01-13 0 0.830 0.810 0.870 0.830 0.890 388,000 324,020 0.8351 0.544 0.531 0.571 0.544 0.584 591,591 0.5477 -2.35%
2022-01-12 0 0.850 0.830 0.890 - - 0 0 - 0.557 0.544 0.584 - - 0 - 0.00%
2022-01-11 0 0.850 0.800 0.890 - - 0 0 - 0.557 0.525 0.584 - - 0 - 0.00%
2022-01-10 0 0.850 0.810 0.850 0.820 0.890 132,000 108,380 0.8211 0.557 0.531 0.557 0.538 0.584 201,263 0.5385 2.41%
2022-01-07 0 0.830 0.830 0.890 0.820 0.840 412,000 344,640 0.8365 0.544 0.544 0.584 0.538 0.551 628,184 0.5486 1.22%
2022-01-06 0 0.820 0.580 - - - 0 0 - 0.538 0.380 - - - 0 - 0.00%
2022-01-05 0 0.820 0.710 - - - 0 0 - 0.538 0.466 - - - 0 - 0.00%
2022-01-04 0 0.820 0.710 0.820 - - 0 0 - 0.538 0.466 0.538 - - 0 - 0.00%
2022-01-03 0 0.820 0.710 0.830 - - 0 0 - 0.538 0.466 0.544 - - 0 - 0.00%
2021-12-31 0 0.820 0.580 0.820 - - 0 0 - 0.538 0.380 0.538 - - 0 - 0.00%
2021-12-30 0 0.820 0.580 0.820 - - 0 0 - 0.538 0.380 0.538 - - 0 - 0.00%
2021-12-29 0 0.820 0.580 0.820 - - 0 0 - 0.538 0.380 0.538 - - 0 - -1.20%
2021-12-28 0 0.830 0.530 0.830 - - 0 0 - 0.544 0.348 0.544 - - 0 - 0.00%
2021-12-24 0 0.830 0.590 0.830 - - 0 0 - 0.544 0.387 0.544 - - 0 - 0.00%
2021-12-23 0 0.830 0.780 0.830 0.830 0.830 20,000 16,600 0.8300 0.544 0.512 0.544 0.544 0.544 30,494 0.5444 0.00%
2021-12-22 0 0.830 0.720 0.850 - - 0 0 - 0.544 0.472 0.557 - - 0 - 0.00%
2021-12-21 0 0.830 0.800 0.850 - - 0 0 - 0.544 0.525 0.557 - - 0 - 0.00%
2021-12-20 0 0.830 0.590 0.830 0.830 0.840 26,000 21,640 0.8323 0.544 0.387 0.544 0.544 0.551 39,643 0.5459 -1.19%
2021-12-17 0 0.840 0.740 0.840 - - 0 0 - 0.551 0.485 0.551 - - 0 - 0.00%
2021-12-16 0 0.840 0.840 - 0.840 0.840 80,000 67,200 0.8400 0.551 0.551 - 0.551 0.551 121,977 0.5509 0.00%
2021-12-15 0 0.840 0.750 0.840 - - 0 0 - 0.551 0.492 0.551 - - 0 - 0.00%
2021-12-14 0 0.840 0.790 0.860 0.780 0.880 72,000 60,640 0.8422 0.551 0.518 0.564 0.512 0.577 109,780 0.5524 9.09%
2021-12-13 0 0.770 0.770 0.880 - - 0 0 - 0.505 0.505 0.577 - - 0 - 1.32%
2021-12-10 0 0.760 0.760 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2021-12-09 0 0.760 0.760 0.820 - - 0 0 - 0.498 0.498 0.538 - - 0 - 0.00%
2021-12-08 0 0.760 0.560 - - - 0 0 - 0.498 0.367 - - - 0 - 0.00%
2021-12-07 0 0.760 0.660 0.850 - - 0 0 - 0.498 0.433 0.557 - - 0 - 0.00%
2021-12-06 0 0.760 0.700 0.850 - - 0 0 - 0.498 0.459 0.557 - - 0 - 0.00%
2021-12-03 0 0.760 0.720 0.950 - - 0 0 - 0.498 0.472 0.623 - - 0 - 0.00%
2021-12-02 0 0.760 0.760 0.950 - - 0 0 - 0.498 0.498 0.623 - - 0 - 0.00%
2021-12-01 0 0.760 0.760 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2021-11-30 0 0.760 0.560 - - - 0 0 - 0.498 0.367 - - - 0 - 0.00%
2021-11-29 0 0.760 0.530 0.760 - - 0 0 - 0.498 0.348 0.498 - - 0 - 0.00%
2021-11-26 0 0.760 0.690 - - - 0 0 - 0.498 0.453 - - - 0 - 0.00%
2021-11-25 0 0.760 0.730 0.820 - - 0 0 - 0.498 0.479 0.538 - - 0 - 0.00%
2021-11-24 0 0.760 0.720 - - - 0 0 - 0.498 0.472 - - - 0 - 0.00%
2021-11-23 0 0.760 0.720 0.940 - - 0 0 - 0.498 0.472 0.617 - - 0 - 0.00%
2021-11-22 0 0.760 0.770 0.920 - - 0 0 - 0.498 0.505 0.603 - - 0 - 0.00%
2021-11-19 0 0.760 0.760 - 0.730 0.760 220,000 160,900 0.7314 0.498 0.498 - 0.479 0.498 335,438 0.4797 -7.32%
2021-11-18 0 0.820 0.730 0.920 - - 0 0 - 0.538 0.479 0.603 - - 0 - 0.00%
2021-11-17 0 0.820 0.670 0.920 - - 0 0 - 0.538 0.439 0.603 - - 0 - 0.00%
2021-11-16 0 0.820 0.720 0.920 - - 0 0 - 0.538 0.472 0.603 - - 0 - 0.00%
2021-11-15 0 0.820 0.820 - 0.820 0.820 14,000 11,480 0.8200 0.538 0.538 - 0.538 0.538 21,346 0.5378 0.00%
2021-11-12 0 0.820 0.720 0.900 - - 0 0 - 0.538 0.472 0.590 - - 0 - 0.00%
2021-11-11 0 0.820 0.820 0.990 - - 0 0 - 0.538 0.538 0.649 - - 0 - 0.00%
2021-11-10 0 0.820 - 0.860 - - 0 0 - 0.538 - 0.564 - - 0 - 0.00%
2021-11-09 0 0.820 0.820 0.860 - - 0 0 - 0.538 0.538 0.564 - - 0 - 0.00%
2021-11-08 0 0.820 0.750 0.940 0.750 0.820 72,000 57,620 0.8003 0.538 0.492 0.617 0.492 0.538 109,780 0.5249 0.00%
2021-11-05 0 0.820 0.810 0.860 - - 0 0 - 0.538 0.531 0.564 - - 0 - 0.00%
2021-11-04 0 0.820 0.800 0.860 0.820 0.820 10,000 8,200 0.8200 0.538 0.525 0.564 0.538 0.538 15,247 0.5378 -4.65%
2021-11-03 0 0.860 0.820 1.040 - - 0 0 - 0.564 0.538 0.682 - - 0 - 0.00%
2021-11-02 0 0.860 0.810 0.970 - - 0 0 - 0.564 0.531 0.636 - - 0 - 0.00%
2021-11-01 0 0.860 0.810 - - - 0 0 - 0.564 0.531 - - - 0 - 0.00%
2021-10-29 0 0.860 0.820 0.950 0.860 0.860 14,000 12,040 0.8600 0.564 0.538 0.623 0.564 0.564 21,346 0.5640 0.00%
2021-10-28 0 0.860 0.810 0.860 - - 0 0 - 0.564 0.531 0.564 - - 0 - 0.00%
2021-10-27 0 0.860 0.810 0.860 - - 0 0 - 0.564 0.531 0.564 - - 0 - 0.00%
2021-10-26 0 0.860 0.820 0.860 - - 0 0 - 0.564 0.538 0.564 - - 0 - 0.00%
2021-10-25 0 0.860 0.820 0.860 - - 0 0 - 0.564 0.538 0.564 - - 0 - 0.00%
2021-10-22 0 0.860 0.820 0.860 - - 0 0 - 0.564 0.538 0.564 - - 0 - 0.00%
2021-10-21 0 0.860 0.830 0.860 0.860 0.860 20,000 17,200 0.8600 0.564 0.544 0.564 0.564 0.564 30,494 0.5640 -2.27%
2021-10-20 0 0.880 0.830 0.880 0.880 0.880 10,000 8,800 0.8800 0.577 0.544 0.577 0.577 0.577 15,247 0.5772 0.00%
2021-10-19 0 0.880 0.850 0.890 0.800 0.880 52,000 42,820 0.8235 0.577 0.557 0.584 0.525 0.577 79,285 0.5401 -2.22%
2021-10-18 0 0.900 0.830 0.900 0.900 0.900 30,000 27,000 0.9000 0.590 0.544 0.590 0.590 0.590 45,742 0.5903 0.00%
2021-10-15 0 0.900 0.830 0.900 - - 0 0 - 0.590 0.544 0.590 - - 0 - 0.00%
2021-10-12 0 0.900 0.830 0.900 - - 0 0 - 0.590 0.544 0.590 - - 0 - 0.00%
2021-10-11 0 0.900 0.850 0.900 0.900 0.900 4,000 3,780 0.9450 0.590 0.557 0.590 0.590 0.590 6,099 0.6198 8.43%
2021-10-08 0 0.830 0.800 0.990 - - 0 0 - 0.544 0.525 0.649 - - 0 - 0.00%
2021-10-07 0 0.830 0.830 0.990 - - 0 0 - 0.544 0.544 0.649 - - 0 - 0.00%
2021-10-06 0 0.830 0.810 0.990 - - 0 0 - 0.544 0.531 0.649 - - 0 - 0.00%
2021-10-05 0 0.830 0.810 0.990 - - 0 0 - 0.544 0.531 0.649 - - 0 - 0.00%
2021-10-04 0 0.830 0.810 1.030 - - 0 0 - 0.544 0.531 0.676 - - 0 - 0.00%
2021-09-30 0 0.830 0.810 0.950 - - 2,000 1,900 0.9500 0.544 0.531 0.623 - - 3,049 0.6231 0.00%
2021-09-29 0 0.830 0.810 0.950 - - 0 0 - 0.544 0.531 0.623 - - 0 - 0.00%
2021-09-28 0 0.830 0.810 0.950 - - 0 0 - 0.544 0.531 0.623 - - 0 - 0.00%
2021-09-27 0 0.830 0.810 0.950 - - 0 0 - 0.544 0.531 0.623 - - 0 - 0.00%
2021-09-24 0 0.830 0.810 0.990 - - 0 0 - 0.544 0.531 0.649 - - 0 - 0.00%
2021-09-23 0 0.830 0.830 - - - 0 0 - 0.544 0.544 - - - 0 - 0.00%
2021-09-21 0 0.830 0.830 0.980 - - 0 0 - 0.544 0.544 0.643 - - 0 - 0.00%
2021-09-20 0 0.830 0.830 0.890 0.800 0.890 112,000 98,640 0.8807 0.544 0.544 0.584 0.525 0.584 170,768 0.5776 -6.74%
2021-09-17 0 0.890 0.800 0.890 - - 0 0 - 0.584 0.525 0.584 - - 0 - 0.00%
2021-09-16 0 0.890 0.800 0.890 - - 0 0 - 0.584 0.525 0.584 - - 0 - 0.00%
2021-09-15 0 0.890 0.800 0.890 - - 0 0 - 0.584 0.525 0.584 - - 0 - 0.00%
2021-09-14 0 0.890 0.800 0.900 - - 0 0 - 0.584 0.525 0.590 - - 0 - -0.00%
2021-09-13 0 0.910 0.910 0.930 - - 0 0 - 0.584 0.584 0.597 - - 0 - 3.41%
2021-09-10 0 0.880 0.850 0.930 - - 0 0 - 0.564 0.545 0.597 - - 0 - 0.00%
2021-09-09 0 0.880 0.850 0.880 0.820 0.880 60,000 49,780 0.8297 0.564 0.545 0.564 0.526 0.564 93,539 0.5322 0.00%
2021-09-08 0 0.880 0.880 0.950 - - 0 0 - 0.564 0.564 0.609 - - 0 - 2.33%
2021-09-07 0 0.860 0.820 0.950 - - 0 0 - 0.552 0.526 0.609 - - 0 - 0.00%
2021-09-06 0 0.860 0.860 0.950 - - 0 0 - 0.552 0.552 0.609 - - 0 - 0.00%
2021-09-03 0 0.860 0.860 0.930 0.860 0.900 42,000 37,720 0.8981 0.552 0.552 0.597 0.552 0.577 65,477 0.5761 -1.15%
2021-09-02 0 0.870 0.870 0.930 0.870 0.870 50,000 43,500 0.8700 0.558 0.558 0.597 0.558 0.558 77,949 0.5581 -1.14%
2021-09-01 0 0.880 0.870 0.880 0.880 0.900 48,000 42,440 0.8842 0.564 0.558 0.564 0.564 0.577 74,831 0.5671 0.00%
2021-08-31 0 0.880 0.880 0.930 0.880 0.900 30,000 26,560 0.8853 0.564 0.564 0.597 0.564 0.577 46,769 0.5679 -8.33%
2021-08-30 0 0.960 0.900 1.000 0.880 0.960 8,000 7,200 0.9000 0.616 0.577 0.641 0.564 0.616 12,472 0.5773 6.67%
2021-08-27 0 0.900 0.870 0.910 0.900 0.910 88,000 79,560 0.9041 0.577 0.558 0.584 0.577 0.584 137,190 0.5799 -4.26%
2021-08-26 0 0.940 0.940 1.050 - - 0 0 - 0.603 0.603 0.674 - - 0 - 3.30%
2021-08-25 0 0.910 0.910 1.000 0.900 0.950 100,000 93,100 0.9310 0.584 0.584 0.641 0.577 0.609 155,898 0.5972 -6.19%
2021-08-24 0 0.970 0.860 0.970 - - 0 0 - 0.622 0.552 0.622 - - 0 - -1.02%
2021-08-23 0 0.980 0.870 1.000 - - 0 0 - 0.629 0.558 0.641 - - 0 - 0.00%
2021-08-20 0 0.980 0.870 0.980 0.980 0.980 50,000 49,000 0.9800 0.629 0.558 0.629 0.629 0.629 77,949 0.6286 0.00%
2021-08-19 0 0.980 0.870 1.090 0.860 0.970 8,000 7,520 0.9400 0.629 0.558 0.699 0.552 0.622 12,472 0.6030 6.52%
2021-08-18 0 0.920 0.860 - 0.920 0.920 2,000 1,840 0.9200 0.590 0.552 - 0.590 0.590 3,118 0.5901 4.55%
2021-08-17 0 0.880 0.880 0.900 0.880 0.930 272,000 242,200 0.8904 0.564 0.564 0.577 0.564 0.597 424,043 0.5712 -5.38%
2021-08-16 0 0.930 0.880 0.940 0.950 0.980 56,000 53,440 0.9543 0.597 0.564 0.603 0.609 0.629 87,303 0.6121 -5.10%
2021-08-13 0 0.980 0.890 0.980 - - 0 0 - 0.629 0.571 0.629 - - 0 - -4.85%
2021-08-12 0 1.030 0.890 1.030 - - 0 0 - 0.661 0.571 0.661 - - 0 - -2.83%
2021-08-11 0 1.060 0.890 1.060 - - 0 0 - 0.680 0.571 0.680 - - 0 - -0.93%
2021-08-10 0 1.070 0.880 1.070 1.080 1.080 20,000 21,600 1.0800 0.686 0.564 0.686 0.693 0.693 31,180 0.6928 10.31%
2021-08-09 0 0.970 0.930 0.970 - - 0 0 - 0.622 0.597 0.622 - - 0 - 0.00%
2021-08-06 0 0.970 0.880 0.970 - - 0 0 - 0.622 0.564 0.622 - - 0 - 0.00%
2021-08-05 0 0.970 0.880 1.100 - - 0 0 - 0.622 0.564 0.706 - - 0 - 0.00%
2021-08-04 0 0.970 0.870 1.100 - - 0 0 - 0.622 0.558 0.706 - - 0 - 0.00%
2021-08-03 0 0.970 0.880 0.970 - - 0 0 - 0.622 0.564 0.622 - - 0 - 0.00%
2021-08-02 0 0.970 0.860 0.970 - - 0 0 - 0.622 0.552 0.622 - - 0 - 0.00%
2021-07-30 0 0.970 0.880 0.970 - - 0 0 - 0.622 0.564 0.622 - - 0 - -1.02%
2021-07-29 0 0.980 0.860 0.980 0.880 0.980 36,000 32,420 0.9006 0.629 0.552 0.629 0.564 0.629 56,123 0.5777 6.52%
2021-07-28 0 0.920 0.800 0.950 - - 0 0 - 0.590 0.513 0.609 - - 0 - 0.00%
2021-07-27 0 0.920 0.790 0.920 - - 0 0 - 0.590 0.507 0.590 - - 0 - 0.00%
2021-07-26 0 0.920 0.800 - - - 0 0 - 0.590 0.513 - - - 0 - 0.00%
2021-07-23 0 0.920 0.870 0.950 - - 0 0 - 0.590 0.558 0.609 - - 0 - 0.00%
2021-07-22 0 0.920 0.870 0.950 0.920 0.920 2,000 1,840 0.9200 0.590 0.558 0.609 0.590 0.590 3,118 0.5901 6.98%
2021-07-21 0 0.860 0.700 0.920 - - 0 0 - 0.552 0.449 0.590 - - 0 - 0.00%
2021-07-20 0 0.860 0.800 0.920 - - 0 0 - 0.552 0.513 0.590 - - 0 - 0.00%
2021-07-19 0 0.860 0.830 0.900 0.860 0.930 32,000 28,060 0.8769 0.552 0.532 0.577 0.552 0.597 49,887 0.5625 -2.27%
2021-07-16 0 0.880 0.840 0.940 - - 0 0 - 0.564 0.539 0.603 - - 0 - 0.00%
2021-07-15 0 0.880 0.820 0.940 - - 0 0 - 0.564 0.526 0.603 - - 0 - 0.00%
2021-07-14 0 0.880 0.880 0.940 0.880 0.940 104,000 92,380 0.8883 0.564 0.564 0.603 0.564 0.603 162,134 0.5698 -7.37%
2021-07-13 0 0.950 0.880 0.950 - - 0 0 - 0.609 0.564 0.609 - - 0 - 0.00%
2021-07-12 0 0.950 0.880 0.950 - - 0 0 - 0.609 0.564 0.609 - - 0 - 0.00%
2021-07-09 0 0.950 0.880 0.950 - - 0 0 - 0.609 0.564 0.609 - - 0 - 0.00%
2021-07-08 0 0.950 0.880 0.950 0.950 0.950 10,000 9,500 0.9500 0.609 0.564 0.609 0.609 0.609 15,590 0.6094 0.00%
2021-07-07 0 0.950 0.890 0.950 0.950 0.950 4,000 3,800 0.9500 0.609 0.571 0.609 0.609 0.609 6,236 0.6094 3.26%
2021-07-06 0 0.920 0.890 0.950 0.900 0.920 54,000 49,200 0.9111 0.590 0.571 0.609 0.577 0.590 84,185 0.5844 1.10%
2021-07-05 0 0.910 0.920 0.970 - - 0 0 - 0.584 0.590 0.622 - - 0 - 0.00%
2021-07-02 0 0.910 0.910 0.950 0.910 0.910 88,000 80,080 0.9100 0.584 0.584 0.609 0.584 0.584 137,190 0.5837 -7.14%
2021-06-30 0 0.980 0.910 0.980 0.980 1.000 52,000 51,760 0.9954 0.629 0.584 0.629 0.629 0.641 81,067 0.6385 2.08%
2021-06-29 0 0.960 0.890 0.960 - - 0 0 - 0.616 0.571 0.616 - - 0 - 0.00%
2021-06-28 0 0.960 0.960 0.990 0.900 0.960 10,000 9,120 0.9120 0.616 0.616 0.635 0.577 0.616 15,590 0.5850 1.05%
2021-06-25 0 0.950 0.870 0.970 0.950 0.950 24,000 22,800 0.9500 0.609 0.558 0.622 0.609 0.609 37,416 0.6094 0.00%
2021-06-24 0 0.950 0.910 0.980 - - 0 0 - 0.609 0.584 0.629 - - 0 - 0.00%
2021-06-23 0 0.950 0.920 0.950 - - 0 0 - 0.609 0.590 0.609 - - 0 - -4.04%
2021-06-22 0 0.990 0.940 0.950 0.940 0.990 174,000 165,660 0.9521 0.635 0.603 0.609 0.603 0.635 271,263 0.6107 2.06%
2021-06-21 0 0.970 0.910 0.980 - - 0 0 - 0.622 0.584 0.629 - - 0 - -1.02%
2021-06-18 0 0.980 0.920 1.000 1.000 1.000 2,000 2,000 1.0000 0.629 0.590 0.641 0.641 0.641 3,118 0.6414 7.69%
2021-06-17 0 0.910 0.910 0.960 0.880 0.970 22,000 19,840 0.9018 0.584 0.584 0.616 0.564 0.622 34,298 0.5785 -5.21%
2021-06-16 0 0.960 0.910 0.960 0.900 0.970 6,000 5,540 0.9233 0.616 0.584 0.616 0.577 0.622 9,354 0.5923 -4.00%
2021-06-15 0 1.000 0.920 1.000 - - 0 0 - 0.641 0.590 0.641 - - 0 - 0.00%
2021-06-11 0 1.000 0.950 1.000 0.930 1.000 58,000 54,740 0.9438 0.641 0.609 0.641 0.597 0.641 90,421 0.6054 3.09%
2021-06-10 0 0.970 0.970 1.040 0.960 0.960 2,000 1,920 0.9600 0.622 0.622 0.667 0.616 0.616 3,118 0.6158 -5.83%
2021-06-09 0 1.030 0.960 1.030 1.010 1.060 6,000 6,160 1.0267 0.661 0.616 0.661 0.648 0.680 9,354 0.6585 1.98%
2021-06-08 0 1.010 0.980 1.010 0.930 1.030 336,000 317,460 0.9448 0.648 0.629 0.648 0.597 0.661 523,818 0.6061 2.02%
2021-06-07 0 0.990 0.990 1.050 0.990 1.000 88,000 87,940 0.9993 0.635 0.635 0.674 0.635 0.641 137,190 0.6410 -8.33%
2021-06-04 0 1.080 0.960 1.080 1.080 1.100 36,000 39,520 1.0978 0.693 0.616 0.693 0.693 0.706 56,123 0.7042 1.89%
2021-06-03 0 1.060 1.020 1.080 1.020 1.020 58,000 59,160 1.0200 0.680 0.654 0.693 0.654 0.654 90,421 0.6543 -2.75%
2021-06-02 0 1.090 1.010 1.090 1.020 1.100 28,000 29,300 1.0464 0.699 0.648 0.699 0.654 0.706 43,651 0.6712 3.81%
2021-06-01 0 1.050 1.010 1.050 - - 0 0 - 0.674 0.648 0.674 - - 0 - -1.87%
2021-05-31 0 1.070 1.050 1.070 1.040 1.070 24,000 25,380 1.0575 0.686 0.674 0.686 0.667 0.686 37,416 0.6783 0.00%
2021-05-28 0 1.150 1.140 1.150 1.130 1.180 312,000 361,300 1.1580 0.686 0.680 0.686 0.674 0.704 522,769 0.6911 0.88%
2021-05-27 0 1.140 1.100 1.140 1.080 1.140 220,000 246,080 1.1185 0.680 0.657 0.680 0.645 0.680 368,619 0.6676 6.54%
2021-05-26 0 1.070 1.070 1.100 1.040 1.100 124,000 135,620 1.0937 0.639 0.639 0.657 0.621 0.657 207,767 0.6528 2.88%
2021-05-25 0 1.040 1.030 1.080 1.040 1.040 22,000 22,880 1.0400 0.621 0.615 0.645 0.621 0.621 36,862 0.6207 -5.45%
2021-05-24 0 1.100 1.000 1.100 1.050 1.100 40,000 43,660 1.0915 0.657 0.597 0.657 0.627 0.657 67,022 0.6514 4.76%
2021-05-21 0 1.050 1.030 1.080 0.990 1.100 206,000 213,020 1.0341 0.627 0.615 0.645 0.591 0.657 345,161 0.6172 7.14%
2021-05-20 0 0.980 0.980 1.000 0.980 1.070 58,000 57,980 0.9997 0.585 0.585 0.597 0.585 0.639 97,181 0.5966 -2.97%
2021-05-18 0 1.010 1.010 1.050 1.010 1.020 26,000 26,360 1.0138 0.603 0.603 0.627 0.603 0.609 43,564 0.6051 -1.94%
2021-05-17 0 1.030 1.030 1.090 1.020 1.080 88,000 94,560 1.0745 0.615 0.615 0.651 0.609 0.645 147,448 0.6413 -5.50%
2021-05-14 0 1.090 1.090 1.110 1.080 1.090 54,000 58,820 1.0893 0.651 0.651 0.662 0.645 0.651 90,479 0.6501 -0.91%
2021-05-13 0 1.100 1.080 1.100 1.100 1.100 18,000 19,800 1.1000 0.657 0.645 0.657 0.657 0.657 30,160 0.6565 -0.90%
2021-05-12 0 1.110 1.110 1.150 1.100 1.150 30,000 33,200 1.1067 0.662 0.662 0.686 0.657 0.686 50,266 0.6605 -3.48%
2021-05-11 0 1.150 1.150 1.180 1.090 1.150 120,000 135,980 1.1332 0.686 0.686 0.704 0.651 0.686 201,065 0.6763 4.55%
2021-05-10 0 1.100 1.090 1.170 1.030 1.100 118,000 126,340 1.0707 0.657 0.651 0.698 0.615 0.657 197,714 0.6390 1.85%
2021-05-07 0 1.080 1.080 1.100 1.060 1.100 50,000 54,480 1.0896 0.645 0.645 0.657 0.633 0.657 83,777 0.6503 -1.82%
2021-05-06 0 1.100 1.080 1.100 0.970 1.160 932,000 990,580 1.0629 0.657 0.645 0.657 0.579 0.692 1,561,604 0.6343 13.40%
2021-05-05 0 0.970 0.930 0.970 0.930 0.970 12,000 11,240 0.9367 0.579 0.555 0.579 0.555 0.579 20,106 0.5590 5.43%
2021-05-04 0 0.920 0.920 0.980 0.920 1.000 44,000 41,700 0.9477 0.549 0.549 0.585 0.549 0.597 73,724 0.5656 -4.17%
2021-05-03 0 0.960 0.920 0.960 0.950 0.980 158,000 152,140 0.9629 0.573 0.549 0.573 0.567 0.585 264,735 0.5747 4.35%
2021-04-30 0 0.920 0.880 0.950 - - 0 0 - 0.549 0.525 0.567 - - 0 - 0.00%
2021-04-29 0 0.920 0.850 0.920 0.850 0.920 26,000 22,240 0.8554 0.549 0.507 0.549 0.507 0.549 43,564 0.5105 -1.08%
2021-04-28 0 0.930 0.820 0.930 0.930 0.940 22,000 20,660 0.9391 0.555 0.489 0.555 0.555 0.561 36,862 0.5605 -1.06%
2021-04-27 0 0.940 0.820 0.940 0.860 0.940 62,000 53,480 0.8626 0.561 0.489 0.561 0.513 0.561 103,884 0.5148 3.30%
2021-04-26 0 0.910 0.870 0.930 0.840 0.910 248,000 214,920 0.8666 0.543 0.519 0.555 0.501 0.543 415,534 0.5172 9.64%
2021-04-23 0 0.830 0.780 0.850 - - 0 0 - 0.495 0.466 0.507 - - 0 - 0.00%
2021-04-22 0 0.830 0.780 0.830 - - 0 0 - 0.495 0.466 0.495 - - 0 - 0.00%
2021-04-21 0 0.830 0.780 0.870 - - 0 0 - 0.495 0.466 0.519 - - 0 - 0.00%
2021-04-20 0 0.830 0.830 0.850 0.760 0.830 114,000 90,240 0.7916 0.495 0.495 0.507 0.454 0.495 191,012 0.4724 6.41%
2021-04-19 0 0.780 0.770 0.790 0.780 0.780 10,000 7,800 0.7800 0.466 0.460 0.471 0.466 0.466 16,755 0.4655 -1.27%
2021-04-16 0 0.790 0.790 0.830 0.790 0.800 60,000 47,500 0.7917 0.471 0.471 0.495 0.471 0.477 100,532 0.4725 -1.25%
2021-04-15 0 0.800 0.800 0.820 0.800 0.820 56,000 45,600 0.8143 0.477 0.477 0.489 0.477 0.489 93,830 0.4860 -2.44%
2021-04-14 0 0.820 0.780 0.850 0.770 0.820 162,000 129,460 0.7991 0.489 0.466 0.507 0.460 0.489 271,438 0.4769 7.89%
2021-04-13 0 0.760 0.760 0.790 0.760 0.770 8,000 6,100 0.7625 0.454 0.454 0.471 0.454 0.460 13,404 0.4551 -2.56%
2021-04-12 0 0.780 0.780 0.900 - - 0 0 - 0.466 0.466 0.537 - - 0 - 2.63%
2021-04-09 0 0.760 0.760 0.880 - - 0 0 - 0.454 0.454 0.525 - - 0 - 0.00%
2021-04-08 0 0.760 0.760 0.830 0.750 0.800 16,000 12,400 0.7750 0.454 0.454 0.495 0.448 0.477 26,809 0.4625 -5.00%
2021-04-07 0 0.800 0.790 0.810 0.760 0.800 58,000 44,400 0.7655 0.477 0.471 0.483 0.454 0.477 97,181 0.4569 5.26%
2021-04-01 0 0.760 0.760 0.800 0.760 0.800 12,000 9,440 0.7867 0.454 0.454 0.477 0.454 0.477 20,106 0.4695 -3.80%
2021-03-31 0 0.790 0.790 0.850 0.790 0.800 58,000 46,440 0.8007 0.471 0.471 0.507 0.471 0.477 97,181 0.4779 -4.82%
2021-03-30 0 0.830 0.810 0.850 - - 0 0 - 0.495 0.483 0.507 - - 0 - 0.00%
2021-03-29 0 0.830 0.820 0.830 0.810 0.850 178,000 148,360 0.8335 0.495 0.489 0.495 0.483 0.507 298,246 0.4974 2.47%
2021-03-26 0 0.810 0.780 0.820 0.750 0.850 366,000 290,180 0.7928 0.483 0.466 0.489 0.448 0.507 613,248 0.4732 19.12%
2021-03-25 0 0.680 0.680 0.780 - - 0 0 - 0.406 0.406 0.466 - - 0 - 1.49%
2021-03-24 0 0.670 0.670 0.760 0.670 0.710 90,000 60,880 0.6764 0.400 0.400 0.454 0.400 0.424 150,799 0.4037 -5.63%
2021-03-23 0 0.710 0.710 0.780 - - 0 0 - 0.424 0.424 0.466 - - 0 - 0.00%
2021-03-22 0 0.710 0.710 0.780 0.710 0.710 2,000 1,420 0.7100 0.424 0.424 0.466 0.424 0.424 3,351 0.4237 -2.74%
2021-03-19 0 0.730 0.710 0.760 - - 0 0 - 0.436 0.424 0.454 - - 0 - 0.00%
2021-03-18 0 0.730 0.710 0.800 - - 0 0 - 0.436 0.424 0.477 - - 0 - 0.00%
2021-03-17 0 0.730 0.720 0.760 0.730 0.760 12,000 8,880 0.7400 0.436 0.430 0.454 0.436 0.454 20,106 0.4416 -3.95%
2021-03-16 0 0.760 0.720 0.770 0.770 0.770 26,000 20,020 0.7700 0.454 0.430 0.460 0.460 0.460 43,564 0.4596 -1.30%
2021-03-15 0 0.770 0.750 0.770 0.730 0.780 52,000 38,360 0.7377 0.460 0.448 0.460 0.436 0.466 87,128 0.4403 6.94%
2021-03-12 0 0.720 0.720 0.730 0.710 0.720 52,000 37,020 0.7119 0.430 0.430 0.436 0.424 0.430 87,128 0.4249 -1.37%
2021-03-11 0 0.730 0.710 0.730 0.700 0.730 34,000 23,860 0.7018 0.436 0.424 0.436 0.418 0.436 56,968 0.4188 1.39%
2021-03-10 0 0.720 0.720 0.730 0.670 0.730 358,000 245,620 0.6861 0.430 0.430 0.436 0.400 0.436 599,843 0.4095 -1.37%
2021-03-09 0 0.730 0.670 0.740 - - 0 0 - 0.436 0.400 0.442 - - 0 - -1.35%
2021-03-08 0 0.740 0.680 0.770 - - 0 0 - 0.442 0.406 0.460 - - 0 - 0.00%
2021-03-05 0 0.740 0.740 0.770 0.700 0.770 158,000 111,900 0.7082 0.442 0.442 0.460 0.418 0.460 264,735 0.4227 4.23%
2021-03-04 0 0.710 0.710 0.770 - - 0 0 - 0.424 0.424 0.460 - - 0 - 0.00%
2021-03-03 0 0.710 0.710 0.750 - - 0 0 - 0.424 0.424 0.448 - - 0 - 1.43%
2021-03-02 0 0.700 0.700 0.740 - - 0 0 - 0.418 0.418 0.442 - - 0 - 1.45%
2021-03-01 0 0.690 0.690 0.770 - - 0 0 - 0.412 0.412 0.460 - - 0 - 0.00%
2021-02-26 0 0.690 0.690 0.740 0.690 0.700 56,000 39,000 0.6964 0.412 0.412 0.442 0.412 0.418 93,830 0.4156 -9.21%
2021-02-25 0 0.760 0.720 0.760 - - 20,000 16,600 0.8300 0.454 0.430 0.454 - - 33,511 0.4954 0.00%
2021-02-24 0 0.760 0.700 0.760 - - 0 0 - 0.454 0.418 0.454 - - 0 - 0.00%
2021-02-23 0 0.760 0.700 0.760 - - 0 0 - 0.454 0.418 0.454 - - 0 - 0.00%
2021-02-22 0 0.760 0.760 0.800 0.760 0.760 20,000 15,200 0.7600 0.454 0.454 0.477 0.454 0.454 33,511 0.4536 2.70%
2021-02-19 0 0.740 0.710 0.790 - - 0 0 - 0.442 0.424 0.471 - - 0 - 0.00%
2021-02-18 0 0.740 0.740 0.780 0.740 0.800 142,000 110,340 0.7770 0.442 0.442 0.466 0.442 0.477 237,927 0.4638 1.37%
2021-02-17 0 0.730 0.720 0.780 0.690 0.800 300,000 225,300 0.7510 0.436 0.430 0.466 0.412 0.477 502,662 0.4482 4.29%
2021-02-16 0 0.700 0.650 0.720 0.610 0.700 262,000 178,100 0.6798 0.418 0.388 0.430 0.364 0.418 438,992 0.4057 1.45%
2021-02-11 0 0.690 0.610 0.700 - - 0 0 - 0.412 0.364 0.418 - - 0 - 0.00%
2021-02-10 0 0.690 0.660 0.740 0.700 0.700 20,000 14,000 0.7000 0.412 0.394 0.442 0.418 0.418 33,511 0.4178 -1.43%
2021-02-09 0 0.700 0.700 0.720 0.680 0.750 732,000 534,800 0.7306 0.418 0.418 0.430 0.406 0.448 1,226,496 0.4360 12.90%
2021-02-08 0 0.620 0.600 0.680 0.620 0.620 20,000 12,400 0.6200 0.370 0.358 0.406 0.370 0.370 33,511 0.3700 0.00%
2021-02-05 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 0.370 0.346 0.370 0.370 0.370 16,755 0.3700 0.00%
2021-02-04 0 0.620 0.600 0.680 - - 0 0 - 0.370 0.358 0.406 - - 0 - 0.00%
2021-02-03 0 0.620 0.610 0.670 0.620 0.690 306,000 204,880 0.6695 0.370 0.364 0.400 0.370 0.412 512,715 0.3996 1.64%
2021-02-02 0 0.610 0.580 0.620 - - 0 0 - 0.364 0.346 0.370 - - 0 - 0.00%
2021-02-01 0 0.610 0.560 0.690 0.580 0.610 76,000 46,080 0.6063 0.364 0.334 0.412 0.346 0.364 127,341 0.3619 0.00%
2021-01-29 0 0.610 0.560 0.610 - - 0 0 - 0.364 0.334 0.364 - - 0 - 0.00%
2021-01-28 0 0.610 0.600 0.620 - - 0 0 - 0.364 0.358 0.370 - - 0 - 0.00%
2021-01-27 0 0.610 0.570 0.610 - - 0 0 - 0.364 0.340 0.364 - - 0 - 0.00%
2021-01-26 0 0.610 0.580 0.620 0.580 0.610 108,000 65,160 0.6033 0.364 0.346 0.370 0.346 0.364 180,958 0.3601 5.17%
2021-01-25 0 0.580 0.580 0.610 0.570 0.610 130,000 77,540 0.5965 0.346 0.346 0.364 0.340 0.364 217,820 0.3560 -6.45%
2021-01-22 0 0.620 0.600 0.620 - - 0 0 - 0.370 0.358 0.370 - - 0 - 0.00%
2021-01-21 0 0.620 0.600 0.620 0.620 0.620 22,000 13,640 0.6200 0.370 0.358 0.370 0.370 0.370 36,862 0.3700 3.33%
2021-01-20 0 0.600 0.570 0.620 0.600 0.600 128,000 76,800 0.6000 0.358 0.340 0.370 0.358 0.358 214,469 0.3581 5.26%
2021-01-19 0 0.570 0.570 0.660 0.560 0.570 58,000 32,560 0.5614 0.340 0.340 0.394 0.334 0.340 97,181 0.3350 -6.56%
2021-01-18 0 0.610 0.580 0.620 0.580 0.620 118,000 68,600 0.5814 0.364 0.346 0.370 0.346 0.370 197,714 0.3470 5.17%
2021-01-15 0 0.580 0.550 0.580 0.550 0.580 444,000 246,380 0.5549 0.346 0.328 0.346 0.328 0.346 743,940 0.3312 5.45%
2021-01-14 0 0.550 0.550 0.680 - - 0 0 - 0.328 0.328 0.406 - - 0 - 0.00%
2021-01-13 0 0.550 0.550 0.690 - - 0 0 - 0.328 0.328 0.412 - - 0 - 0.00%
2021-01-12 0 0.550 0.530 0.560 - - 0 0 - 0.328 0.316 0.334 - - 0 - 0.00%
2021-01-11 0 0.550 0.550 0.620 0.520 0.700 758,000 405,080 0.5344 0.328 0.328 0.370 0.310 0.418 1,270,060 0.3189 -3.51%
2021-01-08 0 0.570 0.550 0.570 0.570 0.570 130,000 74,100 0.5700 0.340 0.328 0.340 0.340 0.340 217,820 0.3402 5.56%
2021-01-07 0 0.540 0.540 0.570 0.540 0.560 104,000 56,240 0.5408 0.322 0.322 0.340 0.322 0.334 174,256 0.3227 -1.82%
2021-01-06 0 0.550 0.530 0.560 - - 0 0 - 0.328 0.316 0.334 - - 0 - 0.00%
2021-01-05 0 0.550 0.540 0.550 0.550 0.560 682,000 376,840 0.5526 0.328 0.322 0.328 0.328 0.334 1,142,719 0.3298 -5.17%
2021-01-04 0 0.580 0.570 0.580 0.580 0.580 28,000 16,240 0.5800 0.346 0.340 0.346 0.346 0.346 46,915 0.3462 0.00%
2020-12-31 0 0.580 0.560 0.580 - - 0 0 - 0.346 0.334 0.346 - - 0 - 0.00%
2020-12-30 0 0.580 0.560 0.580 0.560 0.580 178,000 100,620 0.5653 0.346 0.334 0.346 0.334 0.346 298,246 0.3374 0.00%
2020-12-29 0 0.580 0.570 0.750 0.580 0.580 14,000 8,120 0.5800 0.346 0.340 0.448 0.346 0.346 23,458 0.3462 0.00%
2020-12-28 0 0.580 0.570 0.650 0.580 0.580 10,000 5,800 0.5800 0.346 0.340 0.388 0.346 0.346 16,755 0.3462 0.00%
2020-12-24 0 0.580 0.570 0.670 0.580 0.580 4,000 2,320 0.5800 0.346 0.340 0.400 0.346 0.346 6,702 0.3462 0.00%
2020-12-23 0 0.580 0.570 0.580 - - 0 0 - 0.346 0.340 0.346 - - 0 - -1.69%
2020-12-22 0 0.590 0.580 0.620 - - 0 0 - 0.352 0.346 0.370 - - 0 - 0.00%
2020-12-21 0 0.590 0.590 0.640 0.580 0.590 32,000 18,580 0.5806 0.352 0.352 0.382 0.346 0.352 53,617 0.3465 3.51%
2020-12-18 0 0.570 0.570 0.590 0.570 0.590 68,000 38,920 0.5724 0.340 0.340 0.352 0.340 0.352 113,937 0.3416 0.00%
2020-12-17 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.340 0.340 0.352 0.340 0.340 6,702 0.3402 -1.72%
2020-12-16 0 0.580 0.570 0.590 - - 0 0 - 0.346 0.340 0.352 - - 0 - 0.00%
2020-12-15 0 0.580 0.580 0.590 0.570 0.570 34,000 19,380 0.5700 0.346 0.346 0.352 0.340 0.340 56,968 0.3402 -3.33%
2020-12-14 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.358 0.340 0.358 0.358 0.358 16,755 0.3581 1.69%
2020-12-11 0 0.590 0.580 0.610 0.550 0.620 70,000 39,600 0.5657 0.352 0.346 0.364 0.328 0.370 117,288 0.3376 3.51%
2020-12-10 0 0.570 0.570 0.640 - - 0 0 - 0.340 0.340 0.382 - - 0 - 0.00%
2020-12-09 0 0.570 0.570 0.640 0.570 0.570 30,000 17,100 0.5700 0.340 0.340 0.382 0.340 0.340 50,266 0.3402 -1.72%
2020-12-08 0 0.580 0.580 0.650 0.580 0.580 10,000 5,800 0.5800 0.346 0.346 0.388 0.346 0.346 16,755 0.3462 -3.33%
2020-12-07 0 0.600 0.580 0.600 - - 0 0 - 0.358 0.346 0.358 - - 0 - -3.23%
2020-12-04 0 0.620 0.570 0.650 0.560 0.620 92,000 54,040 0.5874 0.370 0.340 0.388 0.334 0.370 154,150 0.3506 8.77%
2020-12-03 0 0.570 0.570 0.620 0.550 0.600 160,000 91,860 0.5741 0.340 0.340 0.370 0.328 0.358 268,086 0.3427 -6.56%
2020-12-02 0 0.610 0.590 0.610 - - 0 0 - 0.364 0.352 0.364 - - 0 - -1.61%
2020-12-01 0 0.620 0.590 0.650 - - 0 0 - 0.370 0.352 0.388 - - 0 - 0.00%
2020-11-30 0 0.620 0.600 0.660 - - 0 0 - 0.370 0.358 0.394 - - 0 - 0.00%
2020-11-27 0 0.620 0.620 0.690 0.620 0.620 28,000 17,500 0.6250 0.370 0.370 0.412 0.370 0.370 46,915 0.3730 -3.12%
2020-11-26 0 0.640 0.630 0.640 0.640 0.650 94,000 60,260 0.6411 0.382 0.376 0.382 0.382 0.388 157,501 0.3826 6.67%
2020-11-25 0 0.600 0.620 0.650 0.580 0.680 534,000 316,300 0.5923 0.358 0.370 0.388 0.346 0.406 894,739 0.3535 3.45%
2020-11-24 0 0.580 0.580 0.600 - - 4,000 2,320 0.5800 0.346 0.346 0.358 - - 6,702 0.3462 0.00%
2020-11-23 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.346 0.346 0.358 0.346 0.346 6,702 0.3462 -3.33%
2020-11-20 0 0.600 0.580 0.600 - - 0 0 - 0.358 0.346 0.358 - - 0 - 0.00%
2020-11-19 0 0.600 0.580 0.600 - - 0 0 - 0.358 0.346 0.358 - - 0 - 0.00%
2020-11-18 0 0.600 0.580 0.600 - - 200,000 120,000 0.6000 0.358 0.346 0.358 - - 335,108 0.3581 0.00%
2020-11-17 0 0.600 0.580 0.610 - - 0 0 - 0.358 0.346 0.364 - - 0 - 0.00%
2020-11-16 0 0.600 0.600 0.640 0.590 0.600 68,000 40,420 0.5944 0.358 0.358 0.382 0.352 0.358 113,937 0.3548 1.69%
2020-11-13 0 0.590 0.570 0.600 - - 0 0 - 0.352 0.340 0.358 - - 0 - 0.00%
2020-11-12 0 0.590 0.580 0.590 - - 0 0 - 0.352 0.346 0.352 - - 0 - 0.00%
2020-11-11 0 0.590 0.570 0.600 0.580 0.590 30,000 17,500 0.5833 0.352 0.340 0.358 0.346 0.352 50,266 0.3481 0.00%
2020-11-10 0 0.590 0.580 0.590 0.600 0.600 8,000 4,760 0.5950 0.352 0.346 0.352 0.358 0.358 13,404 0.3551 -1.67%
2020-11-09 0 0.600 0.600 0.620 - - 0 0 - 0.358 0.358 0.370 - - 0 - 1.69%
2020-11-06 0 0.590 0.570 0.610 - - 0 0 - 0.352 0.340 0.364 - - 0 - 0.00%
2020-11-05 0 0.590 0.590 0.620 0.560 0.630 148,000 85,900 0.5804 0.352 0.352 0.370 0.334 0.376 247,980 0.3464 -1.67%
2020-11-04 0 0.600 0.600 0.640 0.600 0.600 22,000 13,200 0.6000 0.358 0.358 0.382 0.358 0.358 36,862 0.3581 0.00%
2020-11-03 0 0.600 0.570 0.600 0.600 0.600 80,000 48,000 0.6000 0.358 0.340 0.358 0.358 0.358 134,043 0.3581 7.14%
2020-11-02 0 0.560 0.560 0.600 - - 20,000 11,200 0.5600 0.334 0.334 0.358 - - 33,511 0.3342 0.00%
2020-10-30 0 0.560 0.560 0.590 0.560 0.570 110,000 62,500 0.5682 0.334 0.334 0.352 0.334 0.340 184,309 0.3391 -5.08%
2020-10-29 0 0.590 0.560 0.610 - - 0 0 - 0.352 0.334 0.364 - - 0 - 0.00%
2020-10-28 0 0.590 0.590 0.610 0.590 0.610 32,000 19,200 0.6000 0.352 0.352 0.364 0.352 0.364 53,617 0.3581 1.72%
2020-10-27 0 0.580 0.580 0.620 0.570 0.620 228,000 134,860 0.5915 0.346 0.346 0.370 0.340 0.370 382,023 0.3530 -6.45%
2020-10-23 0 0.620 0.620 0.640 0.620 0.620 2,000 1,240 0.6200 0.370 0.370 0.382 0.370 0.370 3,351 0.3700 0.00%
2020-10-22 0 0.620 0.590 0.620 0.600 0.620 158,000 95,120 0.6020 0.370 0.352 0.370 0.358 0.370 264,735 0.3593 1.64%
2020-10-21 0 0.610 0.610 0.620 - - 0 0 - 0.364 0.364 0.370 - - 0 - 0.00%
2020-10-20 0 0.610 0.610 0.630 0.600 0.600 12,000 7,280 0.6067 0.364 0.364 0.376 0.358 0.358 20,106 0.3621 1.67%
2020-10-19 0 0.600 0.600 0.620 - - 0 0 - 0.358 0.358 0.370 - - 0 - 0.00%
2020-10-16 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 0.358 0.352 0.370 0.358 0.358 167,554 0.3581 -3.23%
2020-10-15 0 0.620 0.590 0.620 0.590 0.630 24,000 14,360 0.5983 0.370 0.352 0.370 0.352 0.376 40,213 0.3571 -1.59%
2020-10-14 0 0.630 0.600 0.630 0.630 0.630 20,000 12,480 0.6240 0.376 0.358 0.376 0.376 0.376 33,511 0.3724 5.00%
2020-10-12 0 0.600 0.580 0.600 - - 0 0 - 0.358 0.346 0.358 - - 0 - 0.00%
2020-10-09 0 0.600 0.580 0.640 - - 0 0 - 0.358 0.346 0.382 - - 0 - 0.00%
2020-10-08 0 0.600 0.590 0.640 - - 0 0 - 0.358 0.352 0.382 - - 0 - 0.00%
2020-10-07 0 0.600 0.580 0.640 - - 0 0 - 0.358 0.346 0.382 - - 0 - 0.00%
2020-10-06 0 0.600 0.600 0.630 - - 0 0 - 0.358 0.358 0.376 - - 0 - 0.00%
2020-10-05 0 0.600 0.580 0.630 - - 0 0 - 0.358 0.346 0.376 - - 0 - 0.00%
2020-09-30 0 0.600 0.600 0.630 0.600 0.620 118,000 71,120 0.6027 0.358 0.358 0.376 0.358 0.370 197,714 0.3597 -4.76%
2020-09-29 0 0.630 0.590 0.650 - - 0 0 - 0.376 0.352 0.388 - - 0 - 0.00%
2020-09-28 0 0.630 0.590 0.630 - - 0 0 - 0.376 0.352 0.376 - - 0 - 0.00%
2020-09-25 0 0.630 0.620 0.630 - - 0 0 - 0.376 0.370 0.376 - - 0 - -3.08%
2020-09-24 0 0.650 0.620 0.650 - - 0 0 - 0.388 0.370 0.388 - - 0 - 0.00%
2020-09-23 0 0.650 0.630 0.650 - - 0 0 - 0.388 0.376 0.388 - - 0 - 0.00%
2020-09-22 0 0.650 0.620 0.650 0.620 0.660 240,000 149,340 0.6223 0.388 0.370 0.388 0.370 0.394 402,130 0.3714 -1.52%
2020-09-21 0 0.660 0.630 0.690 - - 0 0 - 0.394 0.376 0.412 - - 0 - 0.00%
2020-09-18 0 0.660 0.630 0.700 - - 0 0 - 0.394 0.376 0.418 - - 0 - 0.00%
2020-09-17 0 0.660 0.630 0.670 - - 0 0 - 0.394 0.376 0.400 - - 0 - 0.00%
2020-09-16 0 0.660 0.650 0.690 - - 0 0 - 0.394 0.388 0.412 - - 0 - 0.00%
2020-09-15 0 0.660 0.650 0.720 - - 0 0 - 0.394 0.388 0.430 - - 0 - 0.00%
2020-09-14 0 0.700 0.690 0.700 0.680 0.710 84,000 57,800 0.6881 0.394 0.388 0.394 0.383 0.400 149,275 0.3872 4.48%
2020-09-11 0 0.670 0.670 0.690 - - 0 0 - 0.377 0.377 0.388 - - 0 - 0.00%
2020-09-10 0 0.670 0.660 0.690 - - 0 0 - 0.377 0.371 0.388 - - 0 - 1.52%
2020-09-09 0 0.660 0.660 0.670 0.630 0.660 726,000 462,300 0.6368 0.371 0.371 0.377 0.355 0.371 1,290,166 0.3583 -1.49%
2020-09-08 0 0.670 0.670 0.690 0.670 0.740 242,000 170,220 0.7034 0.377 0.377 0.388 0.377 0.416 430,055 0.3958 0.00%
2020-09-07 0 0.670 0.640 0.690 - - 0 0 - 0.377 0.360 0.388 - - 0 - 0.00%
2020-09-04 0 0.670 0.670 0.690 0.630 0.670 206,000 134,160 0.6513 0.377 0.377 0.388 0.355 0.377 366,080 0.3665 0.00%
2020-09-03 0 0.670 0.660 0.670 0.630 0.670 22,000 14,260 0.6482 0.377 0.371 0.377 0.355 0.377 39,096 0.3647 6.35%
2020-09-02 0 0.630 0.630 0.680 - - 0 0 - 0.355 0.355 0.383 - - 0 - 0.00%
2020-09-01 0 0.630 0.630 0.670 0.620 0.640 1,174,000 736,100 0.6270 0.355 0.355 0.377 0.349 0.360 2,086,302 0.3528 -7.35%
2020-08-31 0 0.680 0.660 0.680 0.650 0.680 414,000 278,380 0.6724 0.383 0.371 0.383 0.366 0.383 735,715 0.3784 6.25%
2020-08-28 0 0.640 0.640 0.670 - - 0 0 - 0.360 0.360 0.377 - - 0 - 0.00%
2020-08-27 0 0.640 0.640 0.680 0.620 0.630 322,000 201,860 0.6269 0.360 0.360 0.383 0.349 0.355 572,222 0.3528 3.23%
2020-08-26 0 0.620 0.620 0.650 0.620 0.650 160,000 101,660 0.6354 0.349 0.349 0.366 0.349 0.366 284,334 0.3575 -3.12%
2020-08-25 0 0.640 0.630 0.640 0.590 0.640 106,000 64,780 0.6111 0.360 0.355 0.360 0.332 0.360 188,371 0.3439 -1.54%
2020-08-24 0 0.650 0.590 0.650 - - 0 0 - 0.366 0.332 0.366 - - 0 - 0.00%
2020-08-21 0 0.650 0.610 0.650 - - 0 0 - 0.366 0.343 0.366 - - 0 - -1.52%
2020-08-20 0 0.660 0.620 0.660 0.660 0.670 20,000 13,360 0.6680 0.371 0.349 0.371 0.371 0.377 35,542 0.3759 3.13%
2020-08-19 0 0.640 0.630 0.640 0.570 0.640 124,000 74,540 0.6011 0.360 0.355 0.360 0.321 0.360 220,359 0.3383 -3.03%
2020-08-18 0 0.660 0.630 0.660 0.610 0.660 142,000 91,120 0.6417 0.371 0.355 0.371 0.343 0.371 252,347 0.3611 -1.49%
2020-08-17 0 0.670 0.620 0.670 - - 0 0 - 0.377 0.349 0.377 - - 0 - -1.47%
2020-08-14 0 0.680 0.620 0.680 - - 0 0 - 0.383 0.349 0.383 - - 0 - 0.00%
2020-08-13 0 0.680 0.660 0.680 0.680 0.680 8,000 5,320 0.6650 0.383 0.371 0.383 0.383 0.383 14,217 0.3742 4.62%
2020-08-12 0 0.650 0.650 0.690 - - 0 0 - 0.366 0.366 0.388 - - 0 - 0.00%
2020-08-11 0 0.650 0.650 0.660 0.650 0.660 48,000 31,320 0.6525 0.366 0.366 0.371 0.366 0.371 85,300 0.3672 4.84%
2020-08-10 0 0.620 0.610 0.650 0.620 0.660 18,000 11,560 0.6422 0.349 0.343 0.366 0.349 0.371 31,988 0.3614 0.00%
2020-08-07 0 0.620 0.620 0.660 0.620 0.660 224,000 143,020 0.6385 0.349 0.349 0.371 0.349 0.371 398,068 0.3593 -3.12%
2020-08-06 0 0.640 0.640 0.650 0.640 0.670 566,000 367,480 0.6493 0.360 0.360 0.366 0.360 0.377 1,005,832 0.3653 -3.03%
2020-08-05 0 0.660 0.660 0.760 0.640 0.670 54,000 35,160 0.6511 0.371 0.371 0.428 0.360 0.377 95,963 0.3664 -8.33%
2020-08-04 0 0.720 0.680 0.730 - - 0 0 - 0.405 0.383 0.411 - - 0 - 0.00%
2020-08-03 0 0.720 0.670 0.720 0.730 0.730 132,000 98,360 0.7452 0.405 0.377 0.405 0.411 0.411 234,576 0.4193 -4.00%
2020-07-31 0 0.750 0.680 0.750 0.700 0.790 110,000 81,980 0.7453 0.422 0.383 0.422 0.394 0.445 195,480 0.4194 13.64%
2020-07-30 0 0.660 0.660 0.720 0.660 0.660 16,000 10,560 0.6600 0.371 0.371 0.405 0.371 0.371 28,433 0.3714 -5.71%
2020-07-29 0 0.700 0.650 0.700 0.700 0.700 98,000 68,600 0.7000 0.394 0.366 0.394 0.394 0.394 174,155 0.3939 0.00%
2020-07-28 0 0.700 0.700 0.710 0.690 0.720 150,000 105,160 0.7011 0.394 0.394 0.400 0.388 0.405 266,563 0.3945 4.48%
2020-07-27 0 0.670 0.670 0.690 0.620 0.690 576,000 390,920 0.6787 0.377 0.377 0.388 0.349 0.388 1,023,603 0.3819 8.06%
2020-07-24 0 0.620 0.620 0.660 0.620 0.630 36,000 22,340 0.6206 0.349 0.349 0.371 0.349 0.355 63,975 0.3492 -6.06%
2020-07-23 0 0.660 0.630 0.660 0.630 0.680 20,000 12,760 0.6380 0.371 0.355 0.371 0.355 0.383 35,542 0.3590 3.13%
2020-07-22 0 0.640 0.640 0.680 - - 0 0 - 0.360 0.360 0.383 - - 0 - 0.00%
2020-07-21 0 0.640 0.640 0.650 0.640 0.660 44,000 28,640 0.6509 0.360 0.360 0.366 0.360 0.371 78,192 0.3663 0.00%
2020-07-20 0 0.640 0.620 0.650 0.610 0.650 378,000 231,560 0.6126 0.360 0.349 0.366 0.343 0.366 671,739 0.3447 -7.25%
2020-07-17 0 0.690 0.650 0.700 - - 0 0 - 0.388 0.366 0.394 - - 0 - 0.00%
2020-07-16 0 0.690 0.650 0.690 - - 0 0 - 0.388 0.366 0.388 - - 0 - -1.43%
2020-07-15 0 0.700 0.650 0.700 0.690 0.700 64,000 44,760 0.6994 0.394 0.366 0.394 0.388 0.394 113,734 0.3936 7.69%
2020-07-14 0 0.650 0.630 0.690 - - 0 0 - 0.366 0.355 0.388 - - 0 - 0.00%
2020-07-13 0 0.650 0.650 0.690 0.650 0.700 30,000 20,080 0.6693 0.366 0.366 0.388 0.366 0.394 53,313 0.3766 -4.41%
2020-07-10 0 0.680 0.650 0.690 0.650 0.680 6,000 4,020 0.6700 0.383 0.366 0.388 0.366 0.383 10,663 0.3770 3.03%
2020-07-09 0 0.660 0.630 0.680 0.610 0.660 188,000 119,180 0.6339 0.371 0.355 0.383 0.343 0.371 334,093 0.3567 0.00%
2020-07-08 0 0.660 0.660 0.720 - - 0 0 - 0.371 0.371 0.405 - - 0 - 0.00%
2020-07-07 0 0.660 0.660 0.730 0.650 0.650 20,000 13,000 0.6500 0.371 0.371 0.411 0.366 0.366 35,542 0.3658 -9.59%
2020-07-06 0 0.730 0.650 0.730 0.690 0.730 20,000 14,040 0.7020 0.411 0.366 0.411 0.388 0.411 35,542 0.3950 5.80%
2020-07-03 0 0.690 0.640 0.750 - - 0 0 - 0.388 0.360 0.422 - - 0 - 0.00%
2020-07-02 0 0.690 0.690 0.730 0.690 0.690 54,000 37,260 0.6900 0.388 0.388 0.411 0.388 0.388 95,963 0.3883 2.99%
2020-06-30 0 0.670 0.630 0.670 0.650 0.670 82,000 54,320 0.6624 0.377 0.355 0.377 0.366 0.377 145,721 0.3728 6.35%
2020-06-29 0 0.630 0.620 0.670 - - 0 0 - 0.355 0.349 0.377 - - 0 - 0.00%
2020-06-26 0 0.630 0.630 0.680 0.630 0.630 194,000 122,120 0.6295 0.355 0.355 0.383 0.355 0.355 344,755 0.3542 -4.55%
2020-06-24 0 0.660 0.650 0.660 0.670 0.670 20,000 13,400 0.6700 0.371 0.366 0.371 0.377 0.377 35,542 0.3770 0.00%
2020-06-23 0 0.660 0.650 0.690 - - 0 0 - 0.371 0.366 0.388 - - 0 - 0.00%
2020-06-22 0 0.660 0.660 0.710 - - 0 0 - 0.371 0.371 0.400 - - 0 - 1.54%
2020-06-19 0 0.650 0.650 0.690 0.620 0.660 34,000 21,800 0.6412 0.366 0.366 0.388 0.349 0.371 60,421 0.3608 -1.52%
2020-06-18 0 0.660 0.650 0.660 0.650 0.680 432,000 284,620 0.6588 0.371 0.366 0.371 0.366 0.383 767,702 0.3707 -7.04%
2020-06-17 0 0.710 0.670 0.800 - - 0 0 - 0.400 0.377 0.450 - - 0 - 0.00%
2020-06-16 0 0.710 0.670 0.710 0.710 0.710 36,000 25,560 0.7100 0.400 0.377 0.400 0.400 0.400 63,975 0.3995 -1.39%
2020-06-15 0 0.720 0.660 0.720 - - 0 0 - 0.405 0.371 0.405 - - 0 - -1.37%
2020-06-12 0 0.730 0.670 0.730 - - 0 0 - 0.411 0.377 0.411 - - 0 - -2.67%
2020-06-11 0 0.750 0.670 0.750 - - 0 0 - 0.422 0.377 0.422 - - 0 - -1.32%
2020-06-10 0 0.760 0.700 0.760 - - 0 0 - 0.428 0.394 0.428 - - 0 - -1.30%
2020-06-09 0 0.770 0.700 0.770 0.810 0.810 18,000 14,580 0.8100 0.433 0.394 0.433 0.456 0.456 31,988 0.4558 -4.94%
2020-06-08 0 0.810 0.700 0.810 0.810 0.820 20,000 16,360 0.8180 0.456 0.394 0.456 0.456 0.461 35,542 0.4603 15.71%
2020-06-05 0 0.700 0.680 0.750 0.700 0.700 8,000 5,600 0.7000 0.394 0.383 0.422 0.394 0.394 14,217 0.3939 -2.78%
2020-06-04 0 0.720 0.680 0.720 - - 0 0 - 0.405 0.383 0.405 - - 0 - -2.70%
2020-06-03 0 0.740 0.650 0.740 - - 0 0 - 0.416 0.366 0.416 - - 0 - -2.63%
2020-06-02 0 0.760 0.650 0.760 0.760 0.760 4,000 3,040 0.7600 0.428 0.366 0.428 0.428 0.428 7,108 0.4277 1.33%
2020-06-01 0 0.750 0.630 0.750 0.760 0.760 20,000 15,200 0.7600 0.422 0.355 0.422 0.428 0.428 35,542 0.4277 -1.32%
2020-05-29 0 0.760 0.660 0.770 0.680 0.760 58,000 41,660 0.7183 0.428 0.371 0.433 0.383 0.428 103,071 0.4042 22.58%
2020-05-28 0 0.620 0.620 0.680 - - 0 0 - 0.349 0.349 0.383 - - 0 - 0.00%
2020-05-27 0 0.620 0.620 0.680 - - 30,000 18,600 0.6200 0.349 0.349 0.383 - - 53,313 0.3489 1.64%
2020-05-26 0 0.610 0.610 0.670 0.610 0.620 14,000 8,640 0.6171 0.343 0.343 0.377 0.343 0.349 24,879 0.3473 0.00%
2020-05-25 0 0.650 0.650 0.720 0.650 0.650 18,000 11,700 0.6500 0.343 0.343 0.380 0.343 0.343 34,085 0.3433 -2.99%
2020-05-22 0 0.670 0.660 0.750 0.660 0.720 72,000 48,420 0.6725 0.354 0.349 0.396 0.349 0.380 136,341 0.3551 -2.90%
2020-05-21 0 0.690 0.690 0.700 0.690 0.720 84,000 58,260 0.6936 0.364 0.364 0.370 0.364 0.380 159,064 0.3663 -4.17%
2020-05-20 0 0.720 0.720 0.730 0.720 0.720 36,000 25,920 0.7200 0.380 0.380 0.386 0.380 0.380 68,170 0.3802 0.00%
2020-05-19 0 0.720 0.720 0.730 0.720 0.740 32,000 23,280 0.7275 0.380 0.380 0.386 0.380 0.391 60,596 0.3842 0.00%
2020-05-18 0 0.720 0.720 0.820 0.720 0.720 28,000 20,160 0.7200 0.380 0.380 0.433 0.380 0.380 53,021 0.3802 -10.00%
2020-05-15 0 0.800 0.710 0.800 - - 0 0 - 0.422 0.375 0.422 - - 0 - 0.00%
2020-05-14 0 0.800 0.700 0.800 0.690 0.800 86,000 62,100 0.7221 0.422 0.370 0.422 0.364 0.422 162,851 0.3813 15.94%
2020-05-13 0 0.690 0.690 0.790 0.690 0.700 40,000 27,780 0.6945 0.364 0.364 0.417 0.364 0.370 75,745 0.3668 -6.76%
2020-05-12 0 0.740 0.710 0.790 - - 0 0 - 0.391 0.375 0.417 - - 0 - 0.00%
2020-05-11 0 0.740 0.720 0.740 - - 0 0 - 0.391 0.380 0.391 - - 0 - 0.00%
2020-05-08 0 0.740 0.700 0.750 0.730 0.740 92,000 68,060 0.7398 0.391 0.370 0.396 0.386 0.391 174,213 0.3907 0.00%
2020-05-07 0 0.740 0.740 0.790 - - 0 0 - 0.391 0.391 0.417 - - 0 - 1.37%
2020-05-06 0 0.730 0.710 0.790 - - 0 0 - 0.386 0.375 0.417 - - 0 - 0.00%
2020-05-05 0 0.730 0.730 0.800 0.720 0.720 14,000 10,080 0.7200 0.386 0.386 0.422 0.380 0.380 26,511 0.3802 -8.75%
2020-05-04 0 0.800 0.710 0.800 - - 0 0 - 0.422 0.375 0.422 - - 0 - 0.00%
2020-04-29 0 0.800 0.690 0.980 - - 0 0 - 0.422 0.364 0.518 - - 0 - 0.00%
2020-04-28 0 0.800 0.700 0.800 - - 0 0 - 0.422 0.370 0.422 - - 0 - 0.00%
2020-04-27 0 0.800 0.670 0.800 - - 0 0 - 0.422 0.354 0.422 - - 0 - 0.00%
2020-04-24 0 0.800 0.700 0.900 - - 0 0 - 0.422 0.370 0.475 - - 0 - 0.00%
2020-04-23 0 0.800 0.700 0.980 - - 0 0 - 0.422 0.370 0.518 - - 0 - 0.00%
2020-04-22 0 0.800 0.720 0.980 - - 0 0 - 0.422 0.380 0.518 - - 0 - 0.00%
2020-04-21 0 0.800 0.720 0.800 0.680 0.800 12,000 8,440 0.7033 0.422 0.380 0.422 0.359 0.422 22,723 0.3714 14.29%
2020-04-20 0 0.700 0.700 0.840 0.690 0.690 6,000 4,140 0.6900 0.370 0.370 0.444 0.364 0.364 11,362 0.3644 -7.89%
2020-04-17 0 0.760 0.760 0.830 0.760 0.760 30,000 22,800 0.7600 0.401 0.401 0.438 0.401 0.401 56,809 0.4013 1.33%
2020-04-16 0 0.750 0.750 0.810 0.750 0.850 98,000 77,380 0.7896 0.396 0.396 0.428 0.396 0.449 185,575 0.4170 10.29%
2020-04-15 0 0.680 0.680 0.700 0.680 0.750 14,000 9,840 0.7029 0.359 0.359 0.370 0.359 0.396 26,511 0.3712 0.00%
2020-04-14 0 0.680 0.680 0.870 0.660 0.680 48,000 32,040 0.6675 0.359 0.359 0.459 0.349 0.359 90,894 0.3525 -4.23%
2020-04-09 0 0.710 0.680 0.870 - - 0 0 - 0.375 0.359 0.459 - - 0 - 0.00%
2020-04-08 0 0.710 0.660 0.710 - - 0 0 - 0.375 0.349 0.375 - - 0 - -1.39%
2020-04-07 0 0.720 0.670 0.720 0.720 0.720 2,000 1,440 0.7200 0.380 0.354 0.380 0.380 0.380 3,787 0.3802 0.00%
2020-04-06 0 0.720 0.670 0.720 - - 0 0 - 0.380 0.354 0.380 - - 0 - 0.00%
2020-04-03 0 0.720 0.720 0.830 0.720 0.720 24,000 17,280 0.7200 0.380 0.380 0.438 0.380 0.380 45,447 0.3802 1.41%
2020-04-02 0 0.710 0.710 0.850 0.690 0.690 50,000 34,500 0.6900 0.375 0.375 0.449 0.364 0.364 94,681 0.3644 -5.33%
2020-04-01 0 0.750 0.680 0.750 0.650 0.750 124,000 83,300 0.6718 0.396 0.359 0.396 0.343 0.396 234,809 0.3548 7.14%
2020-03-31 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.370 0.370 0.396 0.370 0.370 56,809 0.3697 2.94%
2020-03-30 0 0.680 0.680 0.740 0.670 0.800 88,000 59,660 0.6780 0.359 0.359 0.391 0.354 0.422 166,638 0.3580 -15.00%
2020-03-27 0 0.800 0.700 0.820 0.650 0.800 182,000 138,740 0.7623 0.422 0.370 0.433 0.343 0.422 344,639 0.4026 9.59%
2020-03-26 0 0.730 0.730 0.920 0.700 0.720 10,000 7,060 0.7060 0.386 0.386 0.486 0.370 0.380 18,936 0.3728 -2.67%
2020-03-25 0 0.750 0.710 0.750 0.750 0.750 8,000 6,000 0.7500 0.396 0.375 0.396 0.396 0.396 15,149 0.3961 -2.60%
2020-03-24 0 0.770 0.700 0.800 - - 0 0 - 0.407 0.370 0.422 - - 0 - 0.00%
2020-03-23 0 0.770 0.700 0.780 - - 0 0 - 0.407 0.370 0.412 - - 0 - 0.00%
2020-03-20 0 0.770 0.720 0.770 - - 0 0 - 0.407 0.380 0.407 - - 0 - -2.53%
2020-03-19 0 0.790 0.680 0.930 - - 0 0 - 0.417 0.359 0.491 - - 0 - 0.00%
2020-03-18 0 0.790 0.630 0.800 - - 0 0 - 0.417 0.333 0.422 - - 0 - 0.00%
2020-03-17 0 0.790 0.630 0.830 - - 0 0 - 0.417 0.333 0.438 - - 0 - 0.00%
2020-03-16 0 0.790 0.670 0.960 - - 0 0 - 0.417 0.354 0.507 - - 0 - 0.00%
2020-03-13 0 0.790 0.700 0.790 0.660 0.800 222,000 152,700 0.6878 0.417 0.370 0.417 0.349 0.422 420,383 0.3632 5.33%
2020-03-12 0 0.750 0.750 0.800 0.720 0.750 116,000 83,820 0.7226 0.396 0.396 0.422 0.380 0.396 219,660 0.3816 0.00%
2020-03-11 0 0.750 0.730 0.790 0.750 0.800 24,000 18,820 0.7842 0.396 0.386 0.417 0.396 0.422 45,447 0.4141 -5.06%
2020-03-10 0 0.790 0.780 0.800 0.790 0.790 6,000 4,740 0.7900 0.417 0.412 0.422 0.417 0.417 11,362 0.4172 -2.47%
2020-03-09 0 0.810 0.800 0.870 0.810 0.820 24,000 19,540 0.8142 0.428 0.422 0.459 0.428 0.433 45,447 0.4300 -3.57%
2020-03-06 0 0.840 0.830 0.900 - - 0 0 - 0.444 0.438 0.475 - - 0 - 0.00%
2020-03-05 0 0.840 0.780 0.900 - - 0 0 - 0.444 0.412 0.475 - - 0 - 0.00%
2020-03-04 0 0.840 0.830 0.900 - - 0 0 - 0.444 0.438 0.475 - - 0 - 0.00%
2020-03-03 0 0.840 0.820 0.840 0.850 0.860 280,000 238,100 0.8504 0.444 0.433 0.444 0.449 0.454 530,213 0.4491 -2.33%
2020-03-02 0 0.860 0.860 0.920 0.810 0.810 30,000 24,300 0.8100 0.454 0.454 0.486 0.428 0.428 56,809 0.4278 -6.52%
2020-02-28 0 0.920 0.880 0.920 0.930 0.930 18,000 16,740 0.9300 0.486 0.465 0.486 0.491 0.491 34,085 0.4911 0.00%
2020-02-27 0 0.920 0.880 0.920 0.910 0.920 24,000 21,880 0.9117 0.486 0.465 0.486 0.481 0.486 45,447 0.4814 1.10%
2020-02-26 0 0.910 0.880 0.940 0.880 0.910 34,000 30,040 0.8835 0.481 0.465 0.496 0.465 0.481 64,383 0.4666 3.41%
2020-02-25 0 0.880 0.880 0.940 - - 0 0 - 0.465 0.465 0.496 - - 0 - 0.00%
2020-02-24 0 0.880 0.880 0.940 - - 0 0 - 0.465 0.465 0.496 - - 0 - 0.00%
2020-02-21 0 0.880 0.880 0.940 0.880 0.890 118,000 104,720 0.8875 0.465 0.465 0.496 0.465 0.470 223,447 0.4687 -2.22%
2020-02-20 0 0.900 0.890 0.940 - - 0 0 - 0.475 0.470 0.496 - - 0 - 0.00%
2020-02-19 0 0.900 0.880 0.900 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2020-02-18 0 0.900 0.890 0.930 - - 0 0 - 0.475 0.470 0.491 - - 0 - 0.00%
2020-02-17 0 0.900 0.900 0.940 0.900 0.900 14,000 12,600 0.9000 0.475 0.475 0.496 0.475 0.475 26,511 0.4753 1.12%
2020-02-14 0 0.890 0.880 0.930 0.890 0.890 4,000 3,560 0.8900 0.470 0.465 0.491 0.470 0.470 7,574 0.4700 1.14%
2020-02-13 0 0.880 0.880 0.890 0.880 0.880 40,000 35,200 0.8800 0.465 0.465 0.470 0.465 0.465 75,745 0.4647 0.00%
2020-02-12 0 0.880 0.880 0.940 - - 0 0 - 0.465 0.465 0.496 - - 0 - 0.00%
2020-02-11 0 0.880 0.840 0.930 - - 0 0 - 0.465 0.444 0.491 - - 0 - -2.22%
2020-02-10 0 0.900 0.810 0.940 - - 0 0 - 0.475 0.428 0.496 - - 0 - 0.00%
2020-02-07 0 0.900 0.830 0.920 0.900 0.900 6,000 5,400 0.9000 0.475 0.438 0.486 0.475 0.475 11,362 0.4753 1.12%
2020-02-06 0 0.890 0.880 0.900 0.890 0.890 16,000 14,240 0.8900 0.470 0.465 0.475 0.470 0.470 30,298 0.4700 -1.11%
2020-02-05 0 0.900 0.880 0.950 0.900 0.900 18,000 16,200 0.9000 0.475 0.465 0.502 0.475 0.475 34,085 0.4753 0.00%
2020-02-04 0 0.900 0.860 0.900 - - 0 0 - 0.475 0.454 0.475 - - 0 - 0.00%
2020-02-03 0 0.900 0.880 0.950 0.900 0.910 60,000 54,340 0.9057 0.475 0.465 0.502 0.475 0.481 113,617 0.4783 -3.23%
2020-01-31 0 0.930 0.920 0.980 0.930 0.930 26,000 24,180 0.9300 0.491 0.486 0.518 0.491 0.491 49,234 0.4911 -6.06%
2020-01-30 0 0.990 0.920 0.990 - - 0 0 - 0.523 0.486 0.523 - - 0 - 0.00%
2020-01-29 0 0.990 0.910 0.990 0.920 0.990 78,000 72,040 0.9236 0.523 0.481 0.523 0.486 0.523 147,702 0.4877 7.61%
2020-01-24 0 0.920 0.920 0.970 - - 0 0 - 0.486 0.486 0.512 - - 0 - 0.00%
2020-01-23 0 0.920 0.910 0.990 0.920 0.920 8,000 7,360 0.9200 0.486 0.481 0.523 0.486 0.486 15,149 0.4858 -7.07%
2020-01-22 0 0.990 0.930 0.990 0.990 0.990 10,000 9,900 0.9900 0.523 0.491 0.523 0.523 0.523 18,936 0.5228 -1.00%
2020-01-21 0 1.000 0.970 1.000 0.950 1.000 100,000 96,100 0.9610 0.528 0.512 0.528 0.502 0.528 189,362 0.5075 6.38%
2020-01-20 0 0.940 0.940 1.000 0.920 0.920 10,000 9,200 0.9200 0.496 0.496 0.528 0.486 0.486 18,936 0.4858 -4.08%
2020-01-17 0 0.980 0.970 1.000 0.980 0.980 20,000 19,600 0.9800 0.518 0.512 0.528 0.518 0.518 37,872 0.5175 0.00%
2020-01-16 0 0.980 0.920 0.980 - - 0 0 - 0.518 0.486 0.518 - - 0 - 0.00%
2020-01-15 0 0.980 0.910 0.990 0.980 0.980 14,000 13,720 0.9800 0.518 0.481 0.523 0.518 0.518 26,511 0.5175 0.00%
2020-01-14 0 0.980 0.960 0.990 - - 0 0 - 0.518 0.507 0.523 - - 0 - 0.00%
2020-01-13 0 0.980 0.910 0.980 - - 0 0 - 0.518 0.481 0.518 - - 0 - 0.00%
2020-01-10 0 0.980 0.960 0.980 0.980 0.990 30,000 29,560 0.9853 0.518 0.507 0.518 0.518 0.523 56,809 0.5203 1.03%
2020-01-09 0 0.970 0.950 0.970 0.950 0.970 50,000 48,100 0.9620 0.512 0.502 0.512 0.502 0.512 94,681 0.5080 -2.02%
2020-01-08 0 0.990 0.960 0.990 - - 0 0 - 0.523 0.507 0.523 - - 0 - -1.00%
2020-01-07 0 1.000 0.950 1.000 - - 40,000 40,000 1.0000 0.528 0.502 0.528 - - 75,745 0.5281 0.00%
2020-01-06 0 1.000 0.970 1.000 1.000 1.000 80,000 80,000 1.0000 0.528 0.512 0.528 0.528 0.528 151,490 0.5281 0.00%
2020-01-03 0 1.000 0.980 1.010 1.000 1.020 34,000 34,220 1.0065 0.528 0.518 0.533 0.528 0.539 64,383 0.5315 3.09%
2020-01-02 0 0.970 0.970 1.050 - - 0 0 - 0.512 0.512 0.554 - - 0 - 1.04%
2019-12-31 0 0.960 0.950 1.020 0.960 0.960 10,000 9,600 0.9600 0.507 0.502 0.539 0.507 0.507 18,936 0.5070 0.00%
2019-12-30 0 0.960 0.960 1.000 - - 0 0 - 0.507 0.507 0.528 - - 0 - 0.00%
2019-12-27 0 0.960 0.960 1.000 0.960 0.960 50,000 47,960 0.9592 0.507 0.507 0.528 0.507 0.507 94,681 0.5065 1.05%
2019-12-24 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.502 0.502 0.528 0.502 0.502 18,936 0.5017 0.00%
2019-12-23 0 0.950 0.950 1.000 0.940 0.950 30,000 28,300 0.9433 0.502 0.502 0.528 0.496 0.502 56,809 0.4982 -2.06%
2019-12-20 0 0.970 0.970 1.000 0.940 1.010 32,000 31,140 0.9731 0.512 0.512 0.528 0.496 0.533 60,596 0.5139 -4.90%
2019-12-19 0 1.020 0.990 1.020 0.980 1.020 28,000 28,400 1.0143 0.539 0.523 0.539 0.518 0.539 53,021 0.5356 -0.97%
2019-12-18 0 1.030 0.950 1.030 0.980 1.040 40,000 39,800 0.9950 0.544 0.502 0.544 0.518 0.549 75,745 0.5254 5.10%
2019-12-17 0 0.980 0.960 1.000 0.980 0.980 48,000 47,040 0.9800 0.518 0.507 0.528 0.518 0.518 90,894 0.5175 -2.97%
2019-12-16 0 1.010 0.990 1.010 1.010 1.010 30,000 30,300 1.0100 0.533 0.523 0.533 0.533 0.533 56,809 0.5334 4.12%
2019-12-13 0 0.970 0.970 1.000 0.950 0.960 30,000 28,700 0.9567 0.512 0.512 0.528 0.502 0.507 56,809 0.5052 3.19%
2019-12-12 0 0.940 0.940 0.970 0.890 0.960 268,000 245,780 0.9171 0.496 0.496 0.512 0.470 0.507 507,490 0.4843 -4.08%
2019-12-11 0 0.980 0.960 1.020 - - 0 0 - 0.518 0.507 0.539 - - 0 - 0.00%
2019-12-10 0 0.980 0.980 1.020 0.950 0.970 54,000 52,160 0.9659 0.518 0.518 0.539 0.502 0.512 102,255 0.5101 0.00%
2019-12-09 0 0.980 0.970 1.000 0.980 0.980 2,000 1,960 0.9800 0.518 0.512 0.528 0.518 0.518 3,787 0.5175 -1.01%
2019-12-06 0 0.990 0.980 1.000 0.980 1.000 122,000 120,800 0.9902 0.523 0.518 0.528 0.518 0.528 231,021 0.5229 -1.00%
2019-12-05 0 1.000 0.990 1.040 0.970 1.000 102,000 99,840 0.9788 0.528 0.523 0.549 0.512 0.528 193,149 0.5169 -1.96%
2019-12-04 0 1.020 1.000 1.030 - - 0 0 - 0.539 0.528 0.544 - - 0 - 0.00%
2019-12-03 0 1.020 1.000 1.030 0.990 1.020 60,000 60,060 1.0010 0.539 0.528 0.544 0.523 0.539 113,617 0.5286 -0.97%
2019-12-02 0 1.030 1.020 1.050 1.030 1.050 116,000 121,480 1.0472 0.544 0.539 0.554 0.544 0.554 219,660 0.5530 0.98%
2019-11-29 0 1.020 0.990 1.030 1.020 1.030 20,000 20,500 1.0250 0.539 0.523 0.544 0.539 0.544 37,872 0.5413 0.00%
2019-11-28 0 1.020 1.020 1.030 0.980 1.020 176,000 177,240 1.0070 0.539 0.539 0.544 0.518 0.539 333,277 0.5318 -0.97%
2019-11-27 0 1.030 1.020 1.060 1.030 1.030 6,000 6,180 1.0300 0.544 0.539 0.560 0.544 0.544 11,362 0.5439 -0.96%
2019-11-26 0 1.040 1.030 1.100 1.040 1.050 58,000 60,580 1.0445 0.549 0.544 0.581 0.549 0.554 109,830 0.5516 -0.95%
2019-11-25 0 1.050 1.050 1.100 1.050 1.070 98,000 103,620 1.0573 0.554 0.554 0.581 0.554 0.565 185,575 0.5584 0.96%
2019-11-22 0 1.040 1.090 1.100 1.040 1.090 20,000 21,340 1.0670 0.549 0.576 0.581 0.549 0.576 37,872 0.5635 -4.59%
2019-11-21 0 1.090 1.050 1.100 1.090 1.090 6,000 6,540 1.0900 0.576 0.554 0.581 0.576 0.576 11,362 0.5756 0.93%
2019-11-20 0 1.080 1.060 1.080 1.080 1.080 8,000 8,640 1.0800 0.570 0.560 0.570 0.570 0.570 15,149 0.5703 0.00%
2019-11-19 0 1.080 1.030 1.080 - - 0 0 - 0.570 0.544 0.570 - - 0 - 0.00%
2019-11-18 0 1.080 1.050 1.080 1.060 1.080 42,000 44,560 1.0610 0.570 0.554 0.570 0.560 0.570 79,532 0.5603 3.85%
2019-11-15 0 1.040 1.030 1.050 1.040 1.050 72,000 75,300 1.0458 0.549 0.544 0.554 0.549 0.554 136,341 0.5523 -0.95%
2019-11-14 0 1.050 1.030 1.080 - - 0 0 - 0.554 0.544 0.570 - - 0 - 0.00%
2019-11-13 0 1.050 1.050 1.110 1.050 1.050 12,000 12,600 1.0500 0.554 0.554 0.586 0.554 0.554 22,723 0.5545 0.00%
2019-11-12 0 1.050 1.050 1.080 1.050 1.050 8,000 8,400 1.0500 0.554 0.554 0.570 0.554 0.554 15,149 0.5545 -2.78%
2019-11-11 0 1.080 1.060 1.090 1.080 1.080 40,000 43,200 1.0800 0.570 0.560 0.576 0.570 0.570 75,745 0.5703 0.00%
2019-11-08 0 1.080 1.050 1.080 1.060 1.140 50,000 54,800 1.0960 0.570 0.554 0.570 0.560 0.602 94,681 0.5788 -0.92%
2019-11-07 0 1.090 1.050 1.120 - - 0 0 - 0.576 0.554 0.591 - - 0 - 0.00%
2019-11-06 0 1.090 1.050 1.100 - - 0 0 - 0.576 0.554 0.581 - - 0 - 0.00%
2019-11-05 0 1.090 1.060 1.090 1.080 1.090 80,000 86,420 1.0803 0.576 0.560 0.576 0.570 0.576 151,490 0.5705 3.81%
2019-11-04 0 1.050 1.050 1.110 - - 0 0 - 0.554 0.554 0.586 - - 0 - 1.94%
2019-11-01 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.544 0.544 0.570 0.544 0.544 18,936 0.5439 0.00%
2019-10-31 0 1.030 1.030 1.110 - - 0 0 - 0.544 0.544 0.586 - - 0 - 0.00%
2019-10-30 0 1.030 1.030 1.080 - - 0 0 - 0.544 0.544 0.570 - - 0 - 0.00%
2019-10-29 0 1.030 1.030 1.080 - - 0 0 - 0.544 0.544 0.570 - - 0 - 0.00%
2019-10-28 0 1.030 1.030 1.080 1.030 1.030 4,000 4,120 1.0300 0.544 0.544 0.570 0.544 0.544 7,574 0.5439 -2.83%
2019-10-25 0 1.060 1.030 1.080 - - 0 0 - 0.560 0.544 0.570 - - 0 - 0.00%
2019-10-24 0 1.060 1.020 1.150 - - 0 0 - 0.560 0.539 0.607 - - 0 - 0.00%
2019-10-23 0 1.060 1.060 1.100 - - 0 0 - 0.560 0.560 0.581 - - 0 - 0.00%
2019-10-22 0 1.060 1.060 1.070 1.040 1.060 18,000 18,920 1.0511 0.560 0.560 0.565 0.549 0.560 34,085 0.5551 2.91%
2019-10-21 0 1.030 0.990 1.060 - - 0 0 - 0.544 0.523 0.560 - - 0 - 0.00%
2019-10-18 0 1.030 1.020 1.080 - - 0 0 - 0.544 0.539 0.570 - - 0 - 0.00%
2019-10-17 0 1.030 1.030 1.060 1.030 1.030 6,000 6,180 1.0300 0.544 0.544 0.560 0.544 0.544 11,362 0.5439 0.00%
2019-10-16 0 1.030 1.030 1.070 - - 0 0 - 0.544 0.544 0.565 - - 0 - 0.00%
2019-10-15 0 1.030 1.030 1.080 1.010 1.010 2,000 2,020 1.0100 0.544 0.544 0.570 0.533 0.533 3,787 0.5334 0.98%
2019-10-14 0 1.020 1.020 1.060 1.020 1.020 8,000 8,160 1.0200 0.539 0.539 0.560 0.539 0.539 15,149 0.5387 -2.86%
2019-10-11 0 1.050 1.010 1.050 0.980 1.050 26,000 26,780 1.0300 0.554 0.533 0.554 0.518 0.554 49,234 0.5439 0.96%
2019-10-10 0 1.040 1.040 1.080 1.040 1.040 20,000 20,800 1.0400 0.549 0.549 0.570 0.549 0.549 37,872 0.5492 0.00%
2019-10-09 0 1.040 1.010 1.050 1.040 1.040 10,000 10,400 1.0400 0.549 0.533 0.554 0.549 0.549 18,936 0.5492 0.97%
2019-10-08 0 1.030 1.020 1.080 - - 0 0 - 0.544 0.539 0.570 - - 0 - 0.00%
2019-10-04 0 1.030 1.020 1.050 1.020 1.050 68,000 70,660 1.0391 0.544 0.539 0.554 0.539 0.554 128,766 0.5487 -3.74%
2019-10-03 0 1.070 1.070 1.080 1.040 1.070 74,000 78,440 1.0600 0.565 0.565 0.570 0.549 0.565 140,128 0.5598 -2.73%
2019-10-02 0 1.100 1.050 1.100 - - 0 0 - 0.581 0.554 0.581 - - 0 - -1.79%
2019-09-30 0 1.120 1.060 1.120 1.140 1.140 8,000 9,120 1.1400 0.591 0.560 0.591 0.602 0.602 15,149 0.6020 -0.88%
2019-09-27 0 1.130 1.080 1.130 1.050 1.130 20,000 21,800 1.0900 0.597 0.570 0.597 0.554 0.597 37,872 0.5756 7.62%
2019-09-26 0 1.050 0.990 1.050 - - 0 0 - 0.554 0.523 0.554 - - 0 - -1.87%
2019-09-25 0 1.070 1.020 1.080 - - 0 0 - 0.565 0.539 0.570 - - 0 - 0.00%
2019-09-24 0 1.070 1.020 1.080 1.070 1.070 40,000 42,800 1.0700 0.565 0.539 0.570 0.565 0.565 75,745 0.5651 -0.93%
2019-09-23 0 1.080 1.070 1.100 - - 0 0 - 0.570 0.565 0.581 - - 0 - 0.00%
2019-09-20 0 1.080 1.050 1.150 1.080 1.080 10,000 10,800 1.0800 0.570 0.554 0.607 0.570 0.570 18,936 0.5703 0.93%
2019-09-19 0 1.070 1.070 1.150 - - 0 0 - 0.565 0.565 0.607 - - 0 - 0.00%
2019-09-18 0 1.070 1.060 1.160 1.070 1.070 22,000 23,540 1.0700 0.565 0.560 0.613 0.565 0.565 41,660 0.5651 0.94%
2019-09-17 0 1.060 1.050 1.100 1.060 1.070 14,000 14,880 1.0629 0.560 0.554 0.581 0.560 0.565 26,511 0.5613 -3.64%
2019-09-16 0 1.100 1.040 1.100 - - 0 0 - 0.581 0.549 0.581 - - 0 - -0.90%
2019-09-13 0 1.110 1.090 1.110 1.100 1.110 86,000 95,320 1.1084 0.586 0.576 0.586 0.581 0.586 162,851 0.5853 6.73%
2019-09-12 0 1.040 1.040 1.070 1.000 1.200 222,000 234,500 1.0563 0.549 0.549 0.565 0.528 0.634 420,383 0.5578 -10.34%
2019-09-11 0 1.160 1.030 1.160 1.100 1.160 14,000 16,000 1.1429 0.613 0.544 0.613 0.581 0.613 26,511 0.6035 5.45%
2019-09-10 0 1.100 1.040 1.110 - - 0 0 - 0.581 0.549 0.586 - - 0 - 0.00%
2019-09-09 0 1.100 1.060 1.160 - - 0 0 - 0.581 0.560 0.613 - - 0 - 0.00%
2019-09-06 0 1.100 1.100 1.120 1.100 1.130 84,000 93,000 1.1071 0.581 0.581 0.591 0.581 0.597 159,064 0.5847 4.76%
2019-09-05 0 1.050 1.050 1.090 1.050 1.050 62,000 65,100 1.0500 0.554 0.554 0.576 0.554 0.554 117,404 0.5545 0.00%
2019-09-04 0 1.050 1.020 1.070 1.050 1.070 20,000 21,040 1.0520 0.554 0.539 0.565 0.554 0.565 37,872 0.5556 -3.67%
2019-09-03 0 1.090 1.000 1.090 - - 0 0 - 0.576 0.528 0.576 - - 0 - 0.00%
2019-09-02 0 1.090 1.020 1.090 1.000 1.110 148,000 148,640 1.0043 0.576 0.539 0.576 0.528 0.586 280,256 0.5304 3.81%
2019-08-30 0 1.050 1.030 1.090 0.970 1.180 704,000 767,720 1.0905 0.554 0.544 0.576 0.512 0.623 1,333,108 0.5759 -0.94%
2019-08-29 0 1.060 1.060 1.100 0.970 1.090 264,000 269,000 1.0189 0.560 0.560 0.581 0.512 0.576 499,915 0.5381 1.92%
2019-08-28 0 1.040 1.020 1.050 1.020 1.060 598,000 619,960 1.0367 0.549 0.539 0.554 0.539 0.560 1,132,384 0.5475 -1.89%
2019-08-27 0 1.060 1.050 1.070 1.010 1.240 1,764,000 1,849,160 1.0483 0.560 0.554 0.565 0.533 0.655 3,340,343 0.5536 -10.17%
2019-08-26 0 1.180 1.170 1.200 1.180 1.220 74,000 89,240 1.2059 0.623 0.618 0.634 0.623 0.644 140,128 0.6368 -8.53%
2019-08-23 0 1.290 1.260 1.290 1.260 1.290 10,000 12,720 1.2720 0.681 0.665 0.681 0.665 0.681 18,936 0.6717 -0.77%
2019-08-22 0 1.300 1.260 1.300 1.260 1.340 68,000 87,020 1.2797 0.687 0.665 0.687 0.665 0.708 128,766 0.6758 3.17%
2019-08-21 0 1.260 1.240 1.270 1.260 1.270 120,000 151,780 1.2648 0.665 0.655 0.671 0.665 0.671 227,234 0.6679 -0.79%
2019-08-20 0 1.270 1.270 1.290 1.230 1.290 108,000 136,000 1.2593 0.671 0.671 0.681 0.650 0.681 204,511 0.6650 -2.31%
2019-08-19 0 1.300 1.290 1.310 1.300 1.330 196,000 258,080 1.3167 0.687 0.681 0.692 0.687 0.702 371,149 0.6954 -7.14%
2019-08-16 0 1.400 1.360 1.400 1.340 1.430 212,000 297,100 1.4014 0.739 0.718 0.739 0.708 0.755 401,447 0.7401 4.48%
2019-08-15 0 1.340 1.330 1.400 1.310 1.360 186,000 247,500 1.3306 0.708 0.702 0.739 0.692 0.718 352,213 0.7027 -2.90%
2019-08-14 0 1.380 1.380 1.440 1.300 1.550 366,000 513,540 1.4031 0.729 0.729 0.760 0.687 0.819 693,064 0.7410 -10.97%
2019-08-13 0 1.550 1.550 1.560 1.550 1.580 112,000 175,180 1.5641 0.819 0.819 0.824 0.819 0.834 212,085 0.8260 -3.13%
2019-08-12 0 1.600 1.590 1.610 1.600 1.640 82,000 131,820 1.6076 0.845 0.840 0.850 0.845 0.866 155,277 0.8489 -2.44%
2019-08-09 0 1.640 1.640 1.650 1.640 1.640 24,000 39,360 1.6400 0.866 0.866 0.871 0.866 0.866 45,447 0.8661 -1.20%
2019-08-08 0 1.660 1.630 1.700 1.660 1.700 118,000 196,400 1.6644 0.877 0.861 0.898 0.877 0.898 223,447 0.8790 1.22%
2019-08-07 0 1.640 1.640 1.670 1.640 1.670 46,000 76,340 1.6596 0.866 0.866 0.882 0.866 0.882 87,106 0.8764 -3.53%
2019-08-06 0 1.700 1.700 1.730 1.700 1.750 64,000 110,520 1.7269 0.898 0.898 0.914 0.898 0.924 121,192 0.9119 -2.30%
2019-08-05 0 1.740 1.740 1.770 1.740 1.770 20,000 35,160 1.7580 0.919 0.919 0.935 0.919 0.935 37,872 0.9284 -4.92%
2019-08-02 0 1.830 1.830 1.840 1.830 1.840 64,000 117,620 1.8378 0.966 0.966 0.972 0.966 0.972 121,192 0.9705 0.55%
2019-08-01 0 1.820 1.770 1.820 - - 0 0 - 0.961 0.935 0.961 - - 0 - 0.00%
2019-07-31 0 1.820 1.820 1.840 - - 0 0 - 0.961 0.961 0.972 - - 0 - 0.00%
2019-07-30 0 1.820 1.820 1.860 - - 0 0 - 0.961 0.961 0.982 - - 0 - 0.00%
2019-07-29 0 1.820 1.820 1.890 1.770 1.820 12,000 21,740 1.8117 0.961 0.961 0.998 0.935 0.961 22,723 0.9567 3.41%
2019-07-26 0 1.760 1.750 1.840 1.740 1.850 86,000 155,920 1.8130 0.929 0.924 0.972 0.919 0.977 162,851 0.9574 -9.28%
2019-07-25 0 1.940 1.800 1.940 - - 1 1 1.0000 1.024 0.951 1.024 - - 2 0.5281 0.00%
2019-07-24 0 1.940 1.860 1.970 - - 0 0 - 1.024 0.982 1.040 - - 0 - 0.00%
2019-07-23 0 1.940 1.940 1.990 1.940 1.940 16,000 31,040 1.9400 1.024 1.024 1.051 1.024 1.024 30,298 1.0245 1.04%
2019-07-22 0 1.920 1.850 1.920 1.920 1.920 20,000 38,400 1.9200 1.014 0.977 1.014 1.014 1.014 37,872 1.0139 1.05%
2019-07-19 0 1.900 1.900 1.950 1.830 1.990 142,000 272,180 1.9168 1.003 1.003 1.030 0.966 1.051 268,894 1.0122 4.97%
2019-07-18 0 1.810 1.800 1.810 1.800 1.810 44,000 79,300 1.8023 0.956 0.951 0.956 0.951 0.956 83,319 0.9518 0.56%
2019-07-17 0 1.800 1.800 1.810 1.800 1.800 12,000 21,600 1.8000 0.951 0.951 0.956 0.951 0.951 22,723 0.9506 -2.70%
2019-07-16 0 1.850 1.760 1.850 - - 0 0 - 0.977 0.929 0.977 - - 0 - 0.00%
2019-07-15 0 1.850 1.750 1.850 1.840 1.860 98,000 180,530 1.8421 0.977 0.924 0.977 0.972 0.982 185,575 0.9728 0.54%
2019-07-12 0 1.840 1.750 1.840 1.840 1.850 26,000 47,940 1.8438 0.972 0.924 0.972 0.972 0.977 49,234 0.9737 -0.54%
2019-07-11 0 1.850 1.760 1.850 1.850 1.850 54,000 100,020 1.8522 0.977 0.929 0.977 0.977 0.977 102,255 0.9781 -2.12%
2019-07-10 0 1.890 1.800 1.890 - - 0 0 - 0.998 0.951 0.998 - - 0 - 0.00%
2019-07-09 0 1.890 1.800 1.890 1.740 1.900 142,000 255,200 1.7972 0.998 0.951 0.998 0.919 1.003 268,894 0.9491 9.25%
2019-07-08 0 1.730 1.730 1.740 1.730 1.740 78,000 135,160 1.7328 0.914 0.914 0.919 0.914 0.919 147,702 0.9151 -1.70%
2019-07-05 0 1.760 1.750 1.800 1.710 1.810 114,000 200,260 1.7567 0.929 0.924 0.951 0.903 0.956 215,873 0.9277 0.00%
2019-07-04 0 1.760 1.750 1.780 1.760 1.790 134,000 237,740 1.7742 0.929 0.924 0.940 0.929 0.945 253,745 0.9369 -4.86%
2019-07-03 0 1.850 1.800 1.880 - - 0 0 - 0.977 0.951 0.993 - - 0 - 0.00%
2019-07-02 0 1.850 1.850 1.860 1.820 1.850 24,000 44,220 1.8425 0.977 0.977 0.982 0.961 0.977 45,447 0.9730 0.00%
2019-06-28 0 1.850 1.850 1.870 1.750 1.850 6,000 10,900 1.8167 0.977 0.977 0.988 0.924 0.977 11,362 0.9594 0.00%
2019-06-27 0 1.850 1.820 1.850 1.680 1.900 1,499,000 2,691,800 1.7957 0.977 0.961 0.977 0.887 1.003 2,838,535 0.9483 2.21%
2019-06-26 0 1.810 1.800 1.810 1.740 1.860 302,000 542,400 1.7960 0.956 0.951 0.956 0.919 0.982 571,873 0.9485 -3.72%
2019-06-25 0 1.880 1.820 1.880 1.850 1.890 18,000 33,460 1.8589 0.993 0.961 0.993 0.977 0.998 34,085 0.9817 1.62%
2019-06-24 0 1.850 1.850 1.870 1.850 1.950 310,000 583,880 1.8835 0.977 0.977 0.988 0.977 1.030 587,022 0.9946 -5.13%
2019-06-21 0 1.950 1.940 1.970 1.950 1.980 78,000 153,540 1.9685 1.030 1.024 1.040 1.030 1.046 147,702 1.0395 -1.52%
2019-06-20 0 1.980 1.980 1.990 1.980 2.000 86,000 171,080 1.9893 1.046 1.046 1.051 1.046 1.056 162,851 1.0505 0.00%
2019-06-19 0 1.980 1.980 2.020 1.950 2.000 30,000 58,800 1.9600 1.046 1.046 1.067 1.030 1.056 56,809 1.0351 -1.49%
2019-06-18 0 2.010 2.000 2.020 2.010 2.010 26,000 52,260 2.0100 1.061 1.056 1.067 1.061 1.061 49,234 1.0615 0.00%
2019-06-17 0 2.010 2.000 2.030 2.010 2.010 2,000 4,020 2.0100 1.061 1.056 1.072 1.061 1.061 3,787 1.0615 0.50%
2019-06-14 0 2.000 2.000 2.050 2.000 2.000 10,000 20,240 2.0240 1.056 1.056 1.083 1.056 1.056 18,936 1.0689 -1.96%
2019-06-13 0 2.040 2.000 2.050 2.000 2.040 24,000 48,340 2.0142 1.077 1.056 1.083 1.056 1.077 45,447 1.0637 0.00%
2019-06-12 0 2.040 2.000 2.040 - - 0 0 - 1.077 1.056 1.077 - - 0 - -0.49%
2019-06-11 0 2.050 2.030 2.050 2.030 2.050 16,000 32,560 2.0350 1.083 1.072 1.083 1.072 1.083 30,298 1.0747 0.99%
2019-06-10 0 2.030 2.000 2.030 2.000 2.050 10,000 20,200 2.0200 1.072 1.056 1.072 1.056 1.083 18,936 1.0667 1.50%
2019-06-06 0 2.000 2.000 2.020 2.000 2.050 140,000 284,400 2.0314 1.056 1.056 1.067 1.056 1.083 265,107 1.0728 -1.96%
2019-06-05 0 2.040 2.040 2.110 2.030 2.030 4,000 8,120 2.0300 1.077 1.077 1.114 1.072 1.072 7,574 1.0720 0.99%
2019-06-04 0 2.020 2.010 2.050 2.020 2.130 174,000 358,640 2.0611 1.067 1.061 1.083 1.067 1.125 329,490 1.0885 -5.16%
2019-06-03 0 2.130 2.030 2.130 2.120 2.150 142,000 303,580 2.1379 1.125 1.072 1.125 1.120 1.135 268,894 1.1290 4.93%
2019-05-31 0 2.030 2.030 2.040 2.030 2.040 52,000 105,620 2.0312 1.072 1.072 1.077 1.072 1.077 98,468 1.0726 -0.49%
2019-05-30 0 2.040 2.000 2.080 2.040 2.050 18,000 36,800 2.0444 1.077 1.056 1.098 1.077 1.083 34,085 1.0796 -0.97%
2019-05-29 0 2.060 2.060 2.070 2.060 2.060 16,000 32,960 2.0600 1.088 1.088 1.093 1.088 1.088 30,298 1.0879 0.00%
2019-05-28 0 2.060 2.060 2.110 - - 0 0 - 1.088 1.088 1.114 - - 0 - 1.48%
2019-05-27 0 2.070 2.070 2.120 2.050 2.060 12,000 24,620 2.0517 1.072 1.072 1.098 1.062 1.067 23,171 1.0625 0.49%
2019-05-24 0 2.060 2.060 2.100 2.060 2.060 6,000 12,360 2.0600 1.067 1.067 1.088 1.067 1.067 11,586 1.0668 0.00%
2019-05-23 0 2.060 2.050 2.140 2.060 2.080 52,000 107,420 2.0658 1.067 1.062 1.108 1.067 1.077 100,408 1.0698 -1.44%
2019-05-22 0 2.090 2.080 2.090 2.090 2.090 2,000 4,180 2.0900 1.082 1.077 1.082 1.082 1.082 3,862 1.0824 -0.48%
2019-05-21 0 2.100 2.080 2.100 2.100 2.100 4,000 8,480 2.1200 1.088 1.077 1.088 1.088 1.088 7,724 1.0979 0.00%
2019-05-20 0 2.100 2.100 2.140 2.100 2.100 10,000 21,080 2.1080 1.088 1.088 1.108 1.088 1.088 19,309 1.0917 0.00%
2019-05-17 0 2.100 2.100 2.160 2.100 2.120 10,000 21,040 2.1040 1.088 1.088 1.119 1.088 1.098 19,309 1.0896 -0.94%
2019-05-16 0 2.120 2.120 2.140 2.120 2.150 10,000 21,320 2.1320 1.098 1.098 1.108 1.098 1.113 19,309 1.1041 -0.93%
2019-05-15 0 2.140 2.120 2.140 2.040 2.700 270,000 611,240 2.2639 1.108 1.098 1.108 1.056 1.398 521,351 1.1724 5.42%
2019-05-14 0 2.030 2.030 2.040 2.030 2.060 156,000 317,540 2.0355 1.051 1.051 1.056 1.051 1.067 301,225 1.0542 -2.40%
2019-05-10 0 2.080 2.060 2.080 2.070 2.090 82,000 170,560 2.0800 1.077 1.067 1.077 1.072 1.082 158,336 1.0772 0.48%
2019-05-09 0 2.070 2.070 2.080 2.060 2.090 488,000 1,014,600 2.0791 1.072 1.072 1.077 1.067 1.082 942,295 1.0767 -0.96%
2019-05-08 0 2.090 2.090 2.100 2.090 2.090 126,000 263,340 2.0900 1.082 1.082 1.088 1.082 1.082 243,297 1.0824 -2.34%
2019-05-07 0 2.140 2.100 2.140 2.140 2.150 30,000 64,480 2.1493 1.108 1.088 1.108 1.108 1.113 57,928 1.1131 3.88%
2019-05-06 0 2.060 2.050 2.110 2.020 2.170 252,000 525,200 2.0841 1.067 1.062 1.093 1.046 1.124 486,595 1.0793 -5.94%
2019-05-03 0 2.190 2.180 2.200 2.150 2.190 18,000 39,340 2.1856 1.134 1.129 1.139 1.113 1.134 34,757 1.1319 2.34%
2019-05-02 0 2.140 2.130 2.180 2.120 2.160 260,000 559,460 2.1518 1.108 1.103 1.129 1.098 1.119 502,042 1.1144 -0.93%
2019-04-30 0 2.160 2.150 2.160 2.140 2.160 36,000 77,560 2.1544 1.119 1.113 1.119 1.108 1.119 69,514 1.1158 0.00%
2019-04-29 0 2.160 2.140 2.180 2.160 2.180 50,000 108,800 2.1760 1.119 1.108 1.129 1.119 1.129 96,547 1.1269 -0.92%
2019-04-26 0 2.180 2.150 2.180 2.150 2.180 10,000 21,560 2.1560 1.129 1.113 1.129 1.113 1.129 19,309 1.1166 0.00%
2019-04-25 0 2.180 2.140 2.180 2.110 2.180 112,000 239,800 2.1411 1.129 1.108 1.129 1.093 1.129 216,264 1.1088 3.32%
2019-04-24 0 2.110 2.110 2.190 2.110 2.200 138,000 298,860 2.1657 1.093 1.093 1.134 1.093 1.139 266,469 1.1216 -3.65%
2019-04-23 0 2.190 2.150 2.250 2.190 2.190 6,000 13,140 2.1900 1.134 1.113 1.165 1.134 1.134 11,586 1.1342 -0.90%
2019-04-18 0 2.210 2.210 2.240 2.200 2.290 36,000 79,700 2.2139 1.145 1.145 1.160 1.139 1.186 69,514 1.1465 0.45%
2019-04-17 0 2.200 2.170 2.200 2.160 2.230 248,000 543,640 2.1921 1.139 1.124 1.139 1.119 1.155 478,871 1.1353 -1.35%
2019-04-16 0 2.230 2.190 2.230 2.180 2.260 92,000 205,500 2.2337 1.155 1.134 1.155 1.129 1.170 177,646 1.1568 -0.45%
2019-04-15 0 2.240 2.220 2.250 2.110 2.300 270,000 602,180 2.2303 1.160 1.150 1.165 1.093 1.191 521,351 1.1550 5.66%
2019-04-12 0 2.120 2.100 2.150 2.080 2.440 1,326,000 2,896,340 2.1843 1.098 1.088 1.113 1.077 1.264 2,560,415 1.1312 -7.83%
2019-04-11 0 2.300 2.330 2.340 2.300 2.400 622,050 1,463,857 2.3533 1.191 1.207 1.212 1.191 1.243 1,201,136 1.2187 -6.50%
2019-04-10 0 2.460 2.420 2.460 2.410 2.490 176,000 433,360 2.4623 1.274 1.253 1.274 1.248 1.290 339,844 1.2752 -1.99%
2019-04-09 0 2.510 2.510 2.540 2.480 2.550 128,000 321,240 2.5097 1.300 1.300 1.315 1.284 1.321 247,159 1.2997 -1.18%
2019-04-08 0 2.540 2.500 2.540 2.500 2.550 218,000 547,760 2.5127 1.315 1.295 1.315 1.295 1.321 420,943 1.3013 0.00%
2019-04-04 0 2.540 2.510 2.550 2.540 2.580 38,000 97,480 2.5653 1.315 1.300 1.321 1.315 1.336 73,375 1.3285 -1.55%
2019-04-03 0 2.580 2.540 2.580 2.550 2.590 44,000 112,840 2.5645 1.336 1.315 1.336 1.321 1.341 84,961 1.3281 1.18%
2019-04-02 0 2.550 2.550 2.570 2.550 2.620 136,000 348,580 2.5631 1.321 1.321 1.331 1.321 1.357 262,607 1.3274 0.00%
2019-04-01 0 2.550 2.510 2.570 2.500 2.600 214,000 544,180 2.5429 1.321 1.300 1.331 1.295 1.347 413,219 1.3169 2.00%
2019-03-29 0 2.500 2.500 2.530 2.500 2.640 480,000 1,216,380 2.5341 1.295 1.295 1.310 1.295 1.367 926,847 1.3124 -4.21%
2019-03-28 0 2.610 2.600 2.610 2.600 2.650 504,000 1,325,940 2.6308 1.352 1.347 1.352 1.347 1.372 973,189 1.3625 -2.97%
2019-03-27 0 2.690 2.690 2.700 2.600 2.900 1,422,000 3,804,260 2.6753 1.393 1.393 1.398 1.347 1.502 2,745,785 1.3855 -10.03%
2019-03-26 0 2.990 2.940 2.990 2.940 2.990 292,000 863,900 2.9586 1.548 1.523 1.548 1.523 1.548 563,832 1.5322 2.05%
2019-03-25 0 2.930 2.930 2.940 2.930 2.980 398,000 1,173,860 2.9494 1.517 1.517 1.523 1.517 1.543 768,511 1.5274 -1.68%
2019-03-22 0 2.980 2.970 2.980 2.960 3.000 270,000 804,200 2.9785 1.543 1.538 1.543 1.533 1.554 521,351 1.5425 -0.67%
2019-03-21 0 3.000 3.000 3.020 2.980 3.020 636,000 1,906,960 2.9984 1.554 1.554 1.564 1.543 1.564 1,228,072 1.5528 -0.66%
2019-03-20 0 3.020 3.020 3.050 3.010 3.050 216,000 652,420 3.0205 1.564 1.564 1.580 1.559 1.580 417,081 1.5643 0.00%
2019-03-19 0 3.020 3.020 3.040 3.020 3.050 130,000 393,000 3.0231 1.564 1.564 1.574 1.564 1.580 251,021 1.5656 -0.66%
2019-03-18 0 3.040 3.040 3.060 3.030 3.050 254,000 773,180 3.0440 1.574 1.574 1.585 1.569 1.580 490,457 1.5764 -0.98%
2019-03-15 0 3.070 3.030 3.070 3.040 3.080 180,000 549,220 3.0512 1.590 1.569 1.590 1.574 1.595 347,568 1.5802 -0.65%
2019-03-14 0 3.090 3.040 3.090 3.020 3.100 118,000 358,800 3.0407 1.600 1.574 1.600 1.564 1.605 227,850 1.5747 1.64%
2019-03-13 0 3.040 3.040 3.060 3.040 3.070 36,000 109,880 3.0522 1.574 1.574 1.585 1.574 1.590 69,514 1.5807 -0.65%
2019-03-12 0 3.060 3.060 3.080 3.030 3.100 160,000 489,200 3.0575 1.585 1.585 1.595 1.569 1.605 308,949 1.5834 -0.97%
2019-03-11 0 3.090 3.060 3.090 3.050 3.090 118,000 360,300 3.0534 1.600 1.585 1.600 1.580 1.600 227,850 1.5813 0.32%
2019-03-08 0 3.080 3.050 3.080 3.050 3.090 126,000 384,560 3.0521 1.595 1.580 1.595 1.580 1.600 243,297 1.5806 -1.91%
2019-03-07 0 3.140 3.100 3.140 3.100 3.150 122,000 379,920 3.1141 1.626 1.605 1.626 1.605 1.631 235,574 1.6127 2.95%
2019-03-06 0 3.050 3.040 3.060 3.040 3.090 56,000 171,460 3.0618 1.580 1.574 1.585 1.574 1.600 108,132 1.5857 0.66%
2019-03-05 0 3.030 3.000 3.060 3.030 3.040 8,000 24,260 3.0325 1.569 1.554 1.585 1.569 1.574 15,447 1.5705 -1.30%
2019-03-04 0 3.070 3.020 3.070 3.020 3.070 68,000 205,900 3.0279 1.590 1.564 1.590 1.564 1.590 131,303 1.5681 1.66%
2019-03-01 0 3.020 3.000 3.030 2.990 3.080 244,000 733,460 3.0060 1.564 1.554 1.569 1.548 1.595 471,147 1.5568 -0.66%
2019-02-28 0 3.040 3.020 3.060 3.020 3.060 6,000 18,240 3.0400 1.574 1.564 1.585 1.564 1.585 11,586 1.5744 1.33%
2019-02-27 0 3.000 3.000 3.010 3.000 3.020 130,000 390,760 3.0058 1.554 1.554 1.559 1.554 1.564 251,021 1.5567 0.00%
2019-02-26 0 3.000 3.000 3.030 3.000 3.030 260,000 781,700 3.0065 1.554 1.554 1.569 1.554 1.569 502,042 1.5570 -1.64%
2019-02-25 0 3.050 3.020 3.050 - - 19 57 3.0000 1.580 1.564 1.580 - - 37 1.5537 -0.33%
2019-02-22 0 3.060 3.010 3.060 3.010 3.060 72,000 217,240 3.0172 1.585 1.559 1.585 1.559 1.585 139,027 1.5626 1.32%
2019-02-21 0 3.020 3.020 3.070 3.020 3.100 56,000 170,320 3.0414 1.564 1.564 1.590 1.564 1.605 108,132 1.5751 -0.33%
2019-02-20 0 3.030 3.000 3.030 3.020 3.100 162,000 491,400 3.0333 1.569 1.554 1.569 1.564 1.605 312,811 1.5709 0.33%
2019-02-19 0 3.020 2.990 3.020 - - 0 0 - 1.564 1.548 1.564 - - 0 - -0.33%
2019-02-18 0 3.030 2.990 3.030 3.030 3.050 62,000 188,220 3.0358 1.569 1.548 1.569 1.569 1.580 119,718 1.5722 1.68%
2019-02-15 0 2.980 2.980 3.030 - - 0 0 - 1.543 1.543 1.569 - - 0 - 0.00%
2019-02-14 0 2.980 2.980 3.040 2.960 3.050 68,000 202,500 2.9779 1.543 1.543 1.574 1.533 1.580 131,303 1.5422 0.00%
2019-02-13 0 2.980 2.980 3.050 2.980 3.120 134,000 401,920 2.9994 1.543 1.543 1.580 1.543 1.616 258,745 1.5533 -2.61%
2019-02-12 0 3.060 2.980 3.080 2.980 3.080 80,000 239,700 2.9963 1.585 1.543 1.595 1.543 1.595 154,475 1.5517 2.68%
2019-02-11 0 2.980 2.980 2.990 2.980 3.000 56,000 167,000 2.9821 1.543 1.543 1.548 1.543 1.554 108,132 1.5444 -0.67%
2019-02-08 0 3.000 2.930 3.000 3.000 3.000 6,000 18,000 3.0000 1.554 1.517 1.554 1.554 1.554 11,586 1.5537 0.00%
2019-02-04 0 3.000 2.990 3.000 3.000 3.000 30,000 90,000 3.0000 1.554 1.548 1.554 1.554 1.554 57,928 1.5537 0.33%
2019-02-01 0 2.990 2.950 2.990 2.950 2.990 76,000 224,280 2.9511 1.548 1.528 1.548 1.528 1.548 146,751 1.5283 -0.33%
2019-01-31 0 3.000 2.960 3.090 2.960 3.000 35,700 106,784 2.9911 1.554 1.533 1.600 1.533 1.554 68,934 1.5491 0.33%
2019-01-30 0 2.990 2.910 2.990 2.990 3.000 88,000 263,140 2.9902 1.548 1.507 1.548 1.548 1.554 169,922 1.5486 0.00%
2019-01-29 0 2.990 2.930 2.990 2.980 3.000 24,000 71,780 2.9908 1.548 1.517 1.548 1.543 1.554 46,342 1.5489 0.34%
2019-01-28 0 2.980 2.940 2.990 2.980 2.990 14,000 41,840 2.9886 1.543 1.523 1.548 1.543 1.548 27,033 1.5477 0.00%
2019-01-25 0 2.980 2.920 2.980 - - 0 0 - 1.543 1.512 1.543 - - 0 - 0.00%
2019-01-24 0 2.980 2.910 2.980 2.920 3.000 48,000 142,020 2.9588 1.543 1.507 1.543 1.512 1.554 92,685 1.5323 1.02%
2019-01-23 0 2.950 2.900 2.980 - - 0 0 - 1.528 1.502 1.543 - - 0 - 0.00%
2019-01-22 0 2.950 2.900 2.980 2.950 2.990 146,000 434,380 2.9752 1.528 1.502 1.543 1.528 1.548 281,916 1.5408 0.34%
2019-01-21 0 2.940 2.930 2.950 2.940 2.980 114,000 335,240 2.9407 1.523 1.517 1.528 1.523 1.543 220,126 1.5229 0.00%
2019-01-18 0 2.940 2.890 2.940 2.900 2.950 10,000 29,180 2.9180 1.523 1.497 1.523 1.502 1.528 19,309 1.5112 1.38%
2019-01-17 0 2.900 2.880 2.900 - - 0 0 - 1.502 1.492 1.502 - - 0 - 0.00%
2019-01-16 0 2.900 2.890 2.900 2.880 2.900 10,000 28,960 2.8960 1.502 1.497 1.502 1.492 1.502 19,309 1.4998 0.35%
2019-01-15 0 2.890 2.890 2.900 2.890 2.900 132,000 382,700 2.8992 1.497 1.497 1.502 1.497 1.502 254,883 1.5015 -0.34%
2019-01-14 0 2.900 2.880 2.900 2.900 2.900 66,000 191,400 2.9000 1.502 1.492 1.502 1.502 1.502 127,441 1.5019 -1.69%
2019-01-11 0 2.950 2.900 2.950 2.950 2.990 94,000 280,040 2.9791 1.528 1.502 1.528 1.528 1.548 181,508 1.5429 0.00%
2019-01-10 0 2.950 2.900 2.950 2.950 2.990 108,000 320,740 2.9698 1.528 1.502 1.528 1.528 1.548 208,541 1.5380 -1.01%
2019-01-09 0 2.980 2.900 2.980 2.880 2.980 114,000 330,680 2.9007 1.543 1.502 1.543 1.492 1.543 220,126 1.5022 1.71%
2019-01-08 0 2.930 2.890 2.930 2.850 2.930 52,000 150,760 2.8992 1.517 1.497 1.517 1.476 1.517 100,408 1.5015 1.38%
2019-01-07 0 2.890 2.890 2.920 2.880 2.920 28,000 81,060 2.8950 1.497 1.497 1.512 1.492 1.512 54,066 1.4993 -1.37%
2019-01-04 0 2.930 2.900 2.930 2.890 2.930 12,000 34,760 2.8967 1.517 1.502 1.517 1.497 1.517 23,171 1.5001 1.03%
2019-01-03 0 2.900 2.890 2.900 2.900 2.900 12,000 34,800 2.9000 1.502 1.497 1.502 1.502 1.502 23,171 1.5019 0.00%
2019-01-02 0 2.900 2.890 2.950 - - 0 0 - 1.502 1.497 1.528 - - 0 - 0.00%
2018-12-31 0 2.900 2.880 2.900 2.900 2.900 10,000 29,000 2.9000 1.502 1.492 1.502 1.502 1.502 19,309 1.5019 -1.69%
2018-12-28 0 2.950 2.900 2.950 - - 0 0 - 1.528 1.502 1.528 - - 0 - 0.00%
2018-12-27 0 2.950 2.900 2.950 - - 0 0 - 1.528 1.502 1.528 - - 0 - 0.00%
2018-12-24 0 2.950 2.920 2.950 2.950 2.950 34,000 100,300 2.9500 1.528 1.512 1.528 1.528 1.528 65,652 1.5278 -0.34%
2018-12-21 0 2.960 2.950 2.960 2.950 2.960 8,000 23,620 2.9525 1.533 1.528 1.533 1.528 1.533 15,447 1.5291 -0.34%
2018-12-20 0 2.970 2.950 2.970 2.950 2.970 20,000 59,240 2.9620 1.538 1.528 1.538 1.528 1.538 38,619 1.5340 0.00%
2018-12-19 0 2.970 2.950 2.970 2.920 2.970 34,000 100,080 2.9435 1.538 1.528 1.538 1.512 1.538 65,652 1.5244 0.68%
2018-12-18 0 2.950 2.890 2.950 2.890 2.980 26,000 76,300 2.9346 1.528 1.497 1.528 1.497 1.543 50,204 1.5198 1.72%
2018-12-17 0 2.900 2.860 2.930 2.890 2.950 104,000 304,020 2.9233 1.502 1.481 1.517 1.497 1.528 200,817 1.5139 0.00%
2018-12-14 0 2.900 2.870 2.980 2.860 2.900 106,000 306,440 2.8909 1.502 1.486 1.543 1.481 1.502 204,679 1.4972 1.75%
2018-12-13 0 2.850 2.850 2.910 2.850 2.910 78,000 222,420 2.8515 1.476 1.476 1.507 1.476 1.507 150,613 1.4768 0.35%
2018-12-12 0 2.840 2.840 2.880 2.840 2.880 110,000 315,520 2.8684 1.471 1.471 1.492 1.471 1.492 212,402 1.4855 -1.39%
2018-12-11 0 2.880 2.880 2.900 2.880 2.900 54,000 155,560 2.8807 1.492 1.492 1.502 1.492 1.502 104,270 1.4919 0.00%
2018-12-10 0 2.880 2.880 2.980 2.880 3.020 80,000 230,960 2.8870 1.492 1.492 1.543 1.492 1.564 154,475 1.4951 -0.69%
2018-12-07 0 2.900 2.800 2.910 2.880 2.910 52,000 150,420 2.8927 1.502 1.450 1.507 1.492 1.507 100,408 1.4981 -0.34%
2018-12-06 0 2.910 2.910 2.970 2.910 2.910 20,000 58,200 2.9100 1.507 1.507 1.538 1.507 1.507 38,619 1.5070 0.00%
2018-12-05 0 2.910 2.840 2.960 - - 0 0 - 1.507 1.471 1.533 - - 0 - 0.00%
2018-12-04 0 2.910 2.900 2.980 2.910 2.970 20,000 58,320 2.9160 1.507 1.502 1.543 1.507 1.538 38,619 1.5102 0.34%
2018-12-03 0 2.900 2.900 2.920 2.890 2.920 40,000 115,840 2.8960 1.502 1.502 1.512 1.497 1.512 77,237 1.4998 0.69%
2018-11-30 0 2.880 2.870 3.000 2.880 2.890 16,000 46,180 2.8863 1.492 1.486 1.554 1.492 1.497 30,895 1.4947 0.00%
2018-11-29 0 2.880 2.880 2.900 2.880 2.900 50,000 144,400 2.8880 1.492 1.492 1.502 1.492 1.502 96,547 1.4957 -0.69%
2018-11-28 0 2.900 2.850 2.900 2.900 2.900 26,000 75,400 2.9000 1.502 1.476 1.502 1.502 1.502 50,204 1.5019 -0.68%
2018-11-27 0 2.920 2.870 2.920 - - 0 0 - 1.512 1.486 1.512 - - 0 - 0.00%
2018-11-26 0 2.920 2.880 2.920 2.920 2.920 26,000 75,520 2.9046 1.512 1.492 1.512 1.512 1.512 50,204 1.5043 0.00%
2018-11-23 0 2.920 2.920 2.940 - - 0 0 - 1.512 1.512 1.523 - - 0 - 0.00%
2018-11-22 0 2.920 2.920 2.960 2.920 2.920 4,000 11,680 2.9200 1.512 1.512 1.533 1.512 1.512 7,724 1.5122 -1.02%
2018-11-21 0 2.950 2.890 2.980 2.890 2.950 8,000 23,480 2.9350 1.528 1.497 1.543 1.497 1.528 15,447 1.5200 0.00%
2018-11-20 0 2.950 2.900 2.950 2.900 2.950 12,000 35,000 2.9167 1.528 1.502 1.528 1.502 1.528 23,171 1.5105 1.03%
2018-11-19 0 2.920 2.890 2.920 2.920 2.920 14,000 40,880 2.9200 1.512 1.497 1.512 1.512 1.512 27,033 1.5122 0.00%
2018-11-16 0 2.920 2.860 2.990 - - 0 0 - 1.512 1.481 1.548 - - 0 - 0.00%
2018-11-15 0 2.920 2.920 2.970 2.880 3.000 44,000 131,340 2.9850 1.512 1.512 1.538 1.492 1.554 84,961 1.5459 0.69%
2018-11-14 0 2.900 2.900 2.950 2.900 2.900 24,000 69,600 2.9000 1.502 1.502 1.528 1.502 1.502 46,342 1.5019 0.35%
2018-11-13 0 2.890 2.880 3.000 - - 0 0 - 1.497 1.492 1.554 - - 0 - 0.00%
2018-11-12 0 2.890 2.880 2.980 2.890 2.890 4,000 11,560 2.8900 1.497 1.492 1.543 1.497 1.497 7,724 1.4967 -0.34%
2018-11-09 0 2.900 2.850 2.900 - - 0 0 - 1.502 1.476 1.502 - - 0 - -2.03%
2018-11-08 0 2.960 2.900 2.970 2.900 2.960 4,000 11,720 2.9300 1.533 1.502 1.538 1.502 1.533 7,724 1.5174 -0.34%
2018-11-07 0 2.970 2.860 2.970 - - 0 0 - 1.538 1.481 1.538 - - 0 - 0.00%
2018-11-06 0 2.970 2.880 2.960 3.000 3.000 46,000 138,000 3.0000 1.538 1.492 1.533 1.554 1.554 88,823 1.5537 2.06%
2018-11-05 0 2.910 2.880 2.910 2.880 2.910 12,000 34,620 2.8850 1.507 1.492 1.507 1.492 1.507 23,171 1.4941 -1.02%
2018-11-02 0 2.940 2.870 2.940 2.860 2.980 80,000 231,740 2.8968 1.523 1.486 1.523 1.481 1.543 154,475 1.5002 1.38%
2018-11-01 0 2.900 2.860 2.900 - - 0 0 - 1.502 1.481 1.502 - - 0 - 0.00%
2018-10-31 0 2.900 2.860 2.900 2.840 2.930 8,000 23,160 2.8950 1.502 1.481 1.502 1.471 1.517 15,447 1.4993 -0.34%
2018-10-30 0 2.910 2.840 2.910 2.830 2.910 40,000 115,040 2.8760 1.507 1.471 1.507 1.466 1.507 77,237 1.4894 1.39%
2018-10-29 0 2.870 2.850 2.870 2.860 2.870 40,000 114,520 2.8630 1.486 1.476 1.486 1.481 1.486 77,237 1.4827 0.35%
2018-10-26 0 2.860 2.820 2.860 2.780 2.860 176,000 492,380 2.7976 1.481 1.460 1.481 1.440 1.481 339,844 1.4488 -0.69%
2018-10-25 0 2.880 2.880 2.900 2.880 2.880 2,000 5,760 2.8800 1.492 1.492 1.502 1.492 1.492 3,862 1.4915 -0.69%
2018-10-24 0 2.900 2.830 2.900 2.920 2.920 20,000 58,400 2.9200 1.502 1.466 1.502 1.512 1.512 38,619 1.5122 -0.68%
2018-10-23 0 2.920 2.830 2.920 - - 0 0 - 1.512 1.466 1.512 - - 0 - 0.00%
2018-10-22 0 2.920 2.840 2.920 2.920 2.940 36,000 105,480 2.9300 1.512 1.471 1.512 1.512 1.523 69,514 1.5174 0.69%
2018-10-19 0 2.900 2.900 2.920 - - 0 0 - 1.502 1.502 1.512 - - 0 - 0.00%
2018-10-18 0 2.900 2.900 2.930 2.900 2.900 20,000 58,000 2.9000 1.502 1.502 1.517 1.502 1.502 38,619 1.5019 0.00%
2018-10-16 0 2.900 2.900 2.940 2.900 2.940 172,000 500,160 2.9079 1.502 1.502 1.523 1.502 1.523 332,120 1.5060 0.00%
2018-10-15 0 2.900 2.900 2.920 2.900 2.900 62,000 179,800 2.9000 1.502 1.502 1.512 1.502 1.502 119,718 1.5019 0.00%
2018-10-12 0 2.900 2.840 2.900 2.800 2.910 446,000 1,279,620 2.8691 1.502 1.471 1.502 1.450 1.507 861,195 1.4859 -0.34%
2018-10-11 0 2.910 2.910 2.920 2.820 2.910 140,000 404,720 2.8909 1.507 1.507 1.512 1.460 1.507 270,330 1.4971 -2.02%
2018-10-10 0 2.970 2.950 2.980 2.970 2.980 22,000 65,460 2.9755 1.538 1.528 1.543 1.538 1.543 42,480 1.5409 0.68%
2018-10-09 0 2.950 2.940 2.950 2.950 2.950 70,000 206,500 2.9500 1.528 1.523 1.528 1.528 1.528 135,165 1.5278 0.00%
2018-10-08 0 2.950 2.940 2.960 2.940 2.990 140,000 414,080 2.9577 1.528 1.523 1.533 1.523 1.548 270,330 1.5318 -1.67%
2018-10-05 0 3.000 2.980 3.010 3.000 3.010 50,000 150,060 3.0012 1.554 1.543 1.559 1.554 1.559 96,547 1.5543 0.00%
2018-10-04 0 3.000 3.000 3.010 3.000 3.000 30,000 90,000 3.0000 1.554 1.554 1.559 1.554 1.554 57,928 1.5537 -0.33%
2018-10-03 0 3.010 3.000 3.010 - - 0 0 - 1.559 1.554 1.559 - - 0 - 0.00%
2018-10-02 0 3.010 3.000 3.020 2.980 3.010 28,000 83,840 2.9943 1.559 1.554 1.564 1.543 1.559 54,066 1.5507 -0.33%
2018-09-28 0 3.020 2.980 3.020 3.000 3.020 40,000 120,600 3.0150 1.564 1.543 1.564 1.554 1.564 77,237 1.5614 0.33%
2018-09-27 0 3.010 2.980 3.020 3.010 3.010 28,000 84,280 3.0100 1.559 1.543 1.564 1.559 1.559 54,066 1.5588 -0.33%
2018-09-26 0 3.020 3.010 3.020 3.020 3.020 10,000 30,200 3.0200 1.564 1.559 1.564 1.564 1.564 19,309 1.5640 -0.33%
2018-09-24 0 3.030 3.000 3.030 - - 0 0 - 1.569 1.554 1.569 - - 0 - -0.33%
2018-09-21 0 3.040 2.990 3.040 3.050 3.050 2,000 6,100 3.0500 1.574 1.548 1.574 1.580 1.580 3,862 1.5795 0.66%
2018-09-20 0 3.020 3.020 3.030 3.000 3.030 56,000 169,180 3.0211 1.564 1.564 1.569 1.554 1.569 108,132 1.5646 0.67%
2018-09-19 0 3.000 3.000 3.050 2.980 2.980 30,000 89,600 2.9867 1.554 1.554 1.580 1.543 1.543 57,928 1.5467 0.00%
2018-09-18 0 3.000 2.900 3.000 - - 0 0 - 1.554 1.502 1.554 - - 0 - 0.00%
2018-09-17 0 3.000 2.980 3.000 2.980 3.000 30,000 89,680 2.9893 1.554 1.543 1.554 1.543 1.554 57,928 1.5481 0.00%
2018-09-14 0 3.000 3.000 3.050 3.000 3.020 142,000 426,500 3.0035 1.554 1.554 1.580 1.554 1.564 274,192 1.5555 1.69%
2018-09-13 0 3.040 3.050 3.100 3.040 3.090 242,000 747,000 3.0868 1.528 1.533 1.558 1.528 1.553 481,542 1.5513 0.00%
2018-09-12 0 3.040 3.040 3.050 3.030 3.060 82,000 250,620 3.0563 1.528 1.528 1.533 1.523 1.538 163,167 1.5360 -0.65%
2018-09-11 0 3.060 3.050 3.060 3.060 3.070 24,000 73,460 3.0608 1.538 1.533 1.538 1.538 1.543 47,756 1.5382 0.00%
2018-09-10 0 3.060 3.060 3.090 3.050 3.090 104,000 319,660 3.0737 1.538 1.538 1.553 1.533 1.553 206,943 1.5447 -0.65%
2018-09-07 0 3.080 3.070 3.080 3.070 3.080 80,000 245,680 3.0710 1.548 1.543 1.548 1.543 1.548 159,187 1.5433 0.00%
2018-09-06 0 3.080 3.050 3.080 3.080 3.080 6,000 18,480 3.0800 1.548 1.533 1.548 1.548 1.548 11,939 1.5479 -0.32%
2018-09-05 0 3.090 3.070 3.090 3.090 3.090 2,000 6,180 3.0900 1.553 1.543 1.553 1.553 1.553 3,980 1.5529 -0.64%
2018-09-04 0 3.110 3.070 3.100 3.030 3.110 182,000 556,560 3.0580 1.563 1.543 1.558 1.523 1.563 362,151 1.5368 0.97%
2018-09-03 0 3.080 3.050 3.080 3.050 3.100 106,000 323,700 3.0538 1.548 1.533 1.548 1.533 1.558 210,923 1.5347 0.00%
2018-08-31 0 3.080 3.080 3.100 3.070 3.080 32,000 98,460 3.0769 1.548 1.548 1.558 1.543 1.548 63,675 1.5463 -0.65%
2018-08-30 0 3.100 3.090 3.100 3.090 3.100 206,000 637,980 3.0970 1.558 1.553 1.558 1.553 1.558 409,907 1.5564 0.65%
2018-08-29 0 3.080 3.070 3.090 3.060 3.110 470,000 1,448,320 3.0815 1.548 1.543 1.553 1.538 1.563 935,225 1.5486 0.00%
2018-08-28 0 3.080 3.080 3.100 3.080 3.100 94,000 290,760 3.0932 1.548 1.548 1.558 1.548 1.558 187,045 1.5545 -0.65%
2018-08-27 0 3.100 3.120 3.160 3.060 3.120 112,000 346,980 3.0980 1.558 1.568 1.588 1.538 1.568 222,862 1.5569 -0.32%
2018-08-24 0 3.110 3.090 3.170 3.050 3.110 216,000 662,220 3.0658 1.563 1.553 1.593 1.533 1.563 429,806 1.5407 0.97%
2018-08-23 0 3.080 3.050 3.110 3.040 3.080 96,000 294,640 3.0692 1.548 1.533 1.563 1.528 1.548 191,025 1.5424 0.65%
2018-08-22 0 3.060 3.060 3.080 3.060 3.100 26,000 80,020 3.0777 1.538 1.538 1.548 1.538 1.558 51,736 1.5467 -0.33%
2018-08-21 0 3.070 3.050 3.070 3.050 3.080 78,000 239,400 3.0692 1.543 1.533 1.543 1.533 1.548 155,208 1.5425 -0.32%
2018-08-20 0 3.080 3.070 3.080 3.080 3.120 114,000 351,440 3.0828 1.548 1.543 1.548 1.548 1.568 226,842 1.5493 0.00%
2018-08-17 0 3.080 3.070 3.100 3.080 3.130 26,000 80,620 3.1008 1.548 1.543 1.558 1.548 1.573 51,736 1.5583 -0.32%
2018-08-16 0 3.090 3.090 3.100 3.050 3.070 48,000 146,600 3.0542 1.553 1.553 1.558 1.533 1.543 95,512 1.5349 1.31%
2018-08-15 0 3.050 3.030 3.090 3.050 3.090 66,000 201,660 3.0555 1.533 1.523 1.553 1.533 1.553 131,330 1.5355 -0.97%
2018-08-14 0 3.080 3.080 3.100 3.050 3.100 84,000 257,700 3.0679 1.548 1.548 1.558 1.533 1.558 167,147 1.5418 0.33%
2018-08-13 0 3.070 3.070 3.170 3.050 3.130 22,000 67,980 3.0900 1.543 1.543 1.593 1.533 1.573 43,777 1.5529 -0.97%
2018-08-10 0 3.100 3.100 3.130 - - 0 0 - 1.558 1.558 1.573 - - 0 - 0.00%
2018-08-09 0 3.100 3.090 3.130 3.080 3.100 66,000 203,980 3.0906 1.558 1.553 1.573 1.548 1.558 131,330 1.5532 0.32%
2018-08-08 0 3.090 3.040 3.100 3.040 3.090 18,000 55,020 3.0567 1.553 1.528 1.558 1.528 1.553 35,817 1.5361 -0.32%
2018-08-07 0 3.100 3.100 3.130 3.100 3.130 20,000 62,280 3.1140 1.558 1.558 1.573 1.558 1.573 39,797 1.5649 0.65%
2018-08-06 0 3.080 3.070 3.130 - - 0 0 - 1.548 1.543 1.573 - - 0 - 0.00%
2018-08-03 0 3.080 3.070 3.080 3.070 3.080 58,000 178,540 3.0783 1.548 1.543 1.548 1.543 1.548 115,411 1.5470 0.00%
2018-08-02 0 3.080 3.080 3.140 3.080 3.080 30,000 92,400 3.0800 1.548 1.548 1.578 1.548 1.548 59,695 1.5479 0.00%
2018-08-01 0 3.080 3.080 3.130 - - 0 0 - 1.548 1.548 1.573 - - 0 - 0.33%
2018-07-31 0 3.070 3.070 3.160 3.030 3.120 12,000 36,620 3.0517 1.543 1.543 1.588 1.523 1.568 23,878 1.5336 -1.60%
2018-07-30 0 3.120 3.110 3.120 3.120 3.120 6,000 18,720 3.1200 1.568 1.563 1.568 1.568 1.568 11,939 1.5680 0.00%
2018-07-27 0 3.120 3.060 3.150 - - 0 0 - 1.568 1.538 1.583 - - 0 - 0.00%
2018-07-26 0 3.120 3.110 3.120 3.070 3.130 222,000 691,580 3.1152 1.568 1.563 1.568 1.543 1.573 441,745 1.5656 2.63%
2018-07-25 0 3.040 3.040 3.070 3.020 3.040 12,000 36,380 3.0317 1.528 1.528 1.543 1.518 1.528 23,878 1.5236 0.33%
2018-07-24 0 3.030 3.030 3.060 - - 0 0 - 1.523 1.523 1.538 - - 0 - 0.33%
2018-07-23 0 3.020 3.020 3.050 3.010 3.020 32,000 96,420 3.0131 1.518 1.518 1.533 1.513 1.518 63,675 1.5143 -1.31%
2018-07-20 0 3.060 3.030 3.060 3.000 3.100 34,000 102,540 3.0159 1.538 1.523 1.538 1.508 1.558 67,655 1.5156 -1.29%
2018-07-19 0 3.100 3.030 3.100 3.060 3.100 114,000 351,260 3.0812 1.558 1.523 1.558 1.538 1.558 226,842 1.5485 2.99%
2018-07-18 0 3.010 3.010 3.020 2.990 3.050 390,000 1,175,800 3.0149 1.513 1.513 1.518 1.503 1.533 776,038 1.5151 -2.27%
2018-07-17 0 3.080 3.060 3.080 3.080 3.080 14,000 43,120 3.0800 1.548 1.538 1.548 1.548 1.548 27,858 1.5479 -0.65%
2018-07-16 0 3.100 3.060 3.110 3.100 3.100 10,000 31,000 3.1000 1.558 1.538 1.563 1.558 1.558 19,898 1.5579 0.00%
2018-07-13 0 3.100 3.090 3.100 3.090 3.100 64,000 198,360 3.0994 1.558 1.553 1.558 1.553 1.558 127,350 1.5576 0.32%
2018-07-12 0 3.090 3.040 3.100 3.040 3.100 52,000 158,420 3.0465 1.553 1.528 1.558 1.528 1.558 103,472 1.5310 1.64%
2018-07-11 0 3.040 3.040 3.120 3.040 3.040 110,000 334,400 3.0400 1.528 1.528 1.568 1.528 1.528 218,883 1.5278 0.00%
2018-07-10 0 3.040 3.040 3.110 3.020 3.050 34,000 103,180 3.0347 1.528 1.528 1.563 1.518 1.533 67,655 1.5251 -0.33%
2018-07-09 0 3.050 3.050 3.090 3.050 3.080 52,000 159,360 3.0646 1.533 1.533 1.553 1.533 1.548 103,472 1.5401 0.00%
2018-07-06 0 3.050 3.050 3.060 3.000 3.070 52,000 157,300 3.0250 1.533 1.533 1.538 1.508 1.543 103,472 1.5202 0.99%
2018-07-05 0 3.020 3.020 3.040 3.000 3.050 146,000 440,380 3.0163 1.518 1.518 1.528 1.508 1.533 290,517 1.5159 -0.98%
2018-07-04 0 3.050 3.050 3.060 3.010 3.070 126,000 383,740 3.0456 1.533 1.533 1.538 1.513 1.543 250,720 1.5306 -0.33%
2018-07-03 0 3.060 3.060 3.080 3.050 3.060 70,000 213,640 3.0520 1.538 1.538 1.548 1.533 1.538 139,289 1.5338 -1.29%
2018-06-29 0 3.100 3.090 3.100 3.070 3.100 96,000 296,200 3.0854 1.558 1.553 1.558 1.543 1.558 191,025 1.5506 1.64%
2018-06-28 0 3.050 3.030 3.050 3.050 3.100 122,000 372,600 3.0541 1.533 1.523 1.533 1.533 1.558 242,761 1.5348 0.00%
2018-06-27 0 3.050 3.010 3.070 3.050 3.090 96,000 294,920 3.0721 1.533 1.513 1.543 1.533 1.553 191,025 1.5439 -0.65%
2018-06-26 0 3.070 3.070 3.100 3.070 3.090 164,000 504,300 3.0750 1.543 1.543 1.558 1.543 1.553 326,334 1.5453 -1.60%
2018-06-25 0 3.120 3.100 3.140 3.120 3.120 20,000 62,400 3.1200 1.568 1.558 1.578 1.568 1.568 39,797 1.5680 -0.95%
2018-06-22 0 3.150 3.150 3.180 3.100 3.150 194,000 602,080 3.1035 1.583 1.583 1.598 1.558 1.583 386,029 1.5597 0.32%
2018-06-21 0 3.140 3.120 3.140 3.140 3.180 24,000 75,960 3.1650 1.578 1.568 1.578 1.578 1.598 47,756 1.5906 -1.57%
2018-06-20 0 3.190 3.180 3.190 3.100 3.190 120,000 377,900 3.1492 1.603 1.598 1.603 1.558 1.603 238,781 1.5826 1.59%
2018-06-19 0 3.140 3.130 3.140 3.140 3.200 130,000 412,600 3.1738 1.578 1.573 1.578 1.578 1.608 258,679 1.5950 -1.87%
2018-06-15 0 3.200 3.190 3.200 3.200 3.220 40,000 128,260 3.2065 1.608 1.603 1.608 1.608 1.618 79,594 1.6114 -0.31%
2018-06-14 0 3.210 3.210 3.220 3.210 3.220 20,000 64,360 3.2180 1.613 1.613 1.618 1.613 1.618 39,797 1.6172 -0.31%
2018-06-13 0 3.220 3.200 3.220 3.200 3.220 124,000 397,780 3.2079 1.618 1.608 1.618 1.608 1.618 246,740 1.6121 0.62%
2018-06-12 0 3.200 3.200 3.220 3.190 3.200 24,000 76,760 3.1983 1.608 1.608 1.618 1.603 1.608 47,756 1.6073 -0.62%
2018-06-11 0 3.220 3.190 3.220 3.190 3.220 116,000 371,120 3.1993 1.618 1.603 1.618 1.603 1.618 230,822 1.6078 0.94%
2018-06-08 0 3.190 3.180 3.200 3.190 3.190 50,000 159,500 3.1900 1.603 1.598 1.608 1.603 1.603 99,492 1.6031 -0.31%
2018-06-07 0 3.200 3.180 3.230 3.190 3.220 190,000 608,480 3.2025 1.608 1.598 1.623 1.603 1.618 378,070 1.6094 -0.62%
2018-06-06 0 3.220 3.220 3.230 3.200 3.220 158,000 506,200 3.2038 1.618 1.618 1.623 1.608 1.618 314,395 1.6101 1.26%
2018-06-05 0 3.180 3.180 3.200 3.180 3.200 38,000 121,180 3.1889 1.598 1.598 1.608 1.598 1.608 75,614 1.6026 -0.31%
2018-06-04 0 3.190 3.160 3.190 3.180 3.190 12,000 38,260 3.1883 1.603 1.588 1.603 1.598 1.603 23,878 1.6023 0.31%
2018-06-01 0 3.180 3.160 3.180 3.170 3.180 74,000 235,000 3.1757 1.598 1.588 1.598 1.593 1.598 147,248 1.5959 0.32%
2018-05-31 0 3.170 3.160 3.170 3.170 3.180 68,000 215,640 3.1712 1.593 1.588 1.593 1.593 1.598 135,309 1.5937 0.00%
2018-05-30 0 3.170 3.150 3.170 3.140 3.170 190,000 599,080 3.1531 1.593 1.583 1.593 1.578 1.593 378,070 1.5846 -0.31%
2018-05-29 0 3.180 3.170 3.180 3.150 3.200 134,000 425,700 3.1769 1.598 1.593 1.598 1.583 1.608 266,639 1.5965 0.00%
2018-05-28 0 3.180 3.170 3.180 3.180 3.190 56,000 178,340 3.1846 1.598 1.593 1.598 1.598 1.603 111,431 1.6005 -0.31%
2018-05-25 0 3.190 3.180 3.190 3.170 3.200 354,000 1,125,460 3.1793 1.603 1.598 1.603 1.593 1.608 704,404 1.5977 1.43%
2018-05-24 0 3.330 3.320 3.400 3.280 3.330 878,000 2,900,040 3.3030 1.581 1.576 1.614 1.557 1.581 1,849,850 1.5677 0.91%
2018-05-23 0 3.300 3.300 3.310 3.290 3.300 262,000 863,740 3.2967 1.566 1.566 1.571 1.562 1.566 552,005 1.5647 0.00%
2018-05-21 0 3.300 3.290 3.300 3.280 3.330 398,000 1,313,760 3.3009 1.566 1.562 1.566 1.557 1.581 838,542 1.5667 0.61%
2018-05-18 0 3.280 3.280 3.300 3.260 3.280 26,000 84,960 3.2677 1.557 1.557 1.566 1.547 1.557 54,779 1.5510 0.92%
2018-05-17 0 3.250 3.250 3.280 3.250 3.280 192,000 627,000 3.2656 1.543 1.543 1.557 1.543 1.557 404,523 1.5500 -1.22%
2018-05-16 0 3.290 3.250 3.300 3.290 3.330 122,000 403,080 3.3039 1.562 1.543 1.566 1.562 1.581 257,041 1.5682 0.00%
2018-05-15 0 3.290 3.240 3.300 3.290 3.300 30,000 98,800 3.2933 1.562 1.538 1.566 1.562 1.566 63,207 1.5631 0.92%
2018-05-14 0 3.260 3.260 3.280 - - 0 0 - 1.547 1.547 1.557 - - 0 - 0.00%
2018-05-11 0 3.260 3.240 3.260 3.260 3.260 184,000 599,840 3.2600 1.547 1.538 1.547 1.547 1.547 387,668 1.5473 0.62%
2018-05-10 0 3.240 3.240 3.270 3.240 3.330 244,000 804,120 3.2956 1.538 1.538 1.552 1.538 1.581 514,081 1.5642 0.31%
2018-05-09 0 3.230 3.230 3.280 3.230 3.250 92,000 297,500 3.2337 1.533 1.533 1.557 1.533 1.543 193,834 1.5348 -0.31%
2018-05-08 0 3.240 3.230 3.270 3.200 3.300 584,000 1,901,720 3.2564 1.538 1.533 1.552 1.519 1.566 1,230,424 1.5456 0.00%
2018-05-07 0 3.240 3.230 3.240 3.240 3.240 126,000 407,640 3.2352 1.538 1.533 1.538 1.538 1.538 265,468 1.5356 -0.31%
2018-05-04 0 3.250 3.250 3.270 3.250 3.250 16,000 52,000 3.2500 1.543 1.543 1.552 1.543 1.543 33,710 1.5426 -0.61%
2018-05-03 0 3.270 3.250 3.270 3.250 3.280 112,000 364,320 3.2529 1.552 1.543 1.552 1.543 1.557 235,972 1.5439 -0.61%
2018-05-02 0 3.290 3.220 3.300 3.180 3.300 406,120 1,310,607 3.2271 1.562 1.528 1.566 1.509 1.566 855,650 1.5317 0.92%
2018-04-30 0 3.260 3.250 3.260 3.250 3.320 156,000 511,700 3.2801 1.547 1.543 1.547 1.543 1.576 328,675 1.5569 1.56%
2018-04-27 0 3.210 3.210 3.240 3.200 3.230 124,000 398,700 3.2153 1.524 1.524 1.538 1.519 1.533 261,254 1.5261 -0.62%
2018-04-26 0 3.230 3.230 3.270 3.230 3.240 38,000 123,040 3.2379 1.533 1.533 1.552 1.533 1.538 80,062 1.5368 -0.62%
2018-04-25 0 3.250 3.240 3.280 3.250 3.250 10,000 32,500 3.2500 1.543 1.538 1.557 1.543 1.543 21,069 1.5426 -1.22%
2018-04-24 0 3.290 3.250 3.290 3.250 3.300 90,000 295,180 3.2798 1.562 1.543 1.562 1.543 1.566 189,620 1.5567 1.86%
2018-04-23 0 3.230 3.230 3.280 3.230 3.230 60,000 193,800 3.2300 1.533 1.533 1.557 1.533 1.533 126,413 1.5331 -0.62%
2018-04-20 0 3.250 3.250 3.260 3.240 3.250 112,000 363,940 3.2495 1.543 1.543 1.547 1.538 1.543 235,972 1.5423 0.00%
2018-04-19 0 3.250 3.200 3.250 3.220 3.260 24,000 77,440 3.2267 1.543 1.519 1.543 1.528 1.547 50,565 1.5315 0.93%
2018-04-18 0 3.220 3.180 3.250 3.220 3.220 14,000 45,080 3.2200 1.528 1.509 1.543 1.528 1.528 29,496 1.5283 0.00%
2018-04-17 0 3.220 3.220 3.260 3.220 3.220 40,000 128,800 3.2200 1.528 1.528 1.547 1.528 1.528 84,276 1.5283 -1.83%
2018-04-16 0 3.280 3.230 3.280 3.230 3.300 134,000 436,680 3.2588 1.557 1.533 1.557 1.533 1.566 282,323 1.5467 0.61%
2018-04-13 0 3.260 3.260 3.290 3.260 3.260 68,000 221,680 3.2600 1.547 1.547 1.562 1.547 1.547 143,269 1.5473 0.31%
2018-04-12 0 3.250 3.250 3.270 3.250 3.270 124,000 403,620 3.2550 1.543 1.543 1.552 1.543 1.552 261,254 1.5449 -1.22%
2018-04-11 0 3.290 3.270 3.290 3.260 3.300 72,000 236,400 3.2833 1.562 1.552 1.562 1.547 1.566 151,696 1.5584 1.23%
2018-04-10 0 3.250 3.240 3.280 3.250 3.250 30,000 97,500 3.2500 1.543 1.538 1.557 1.543 1.543 63,207 1.5426 0.93%
2018-04-09 0 3.220 3.220 3.260 3.220 3.260 56,000 181,900 3.2482 1.528 1.528 1.547 1.528 1.547 117,986 1.5417 -1.23%
2018-04-06 0 3.260 3.260 3.280 3.220 3.270 218,000 711,300 3.2628 1.547 1.547 1.557 1.528 1.552 459,302 1.5487 0.31%
2018-04-04 0 3.250 3.250 3.260 3.200 3.280 110,000 356,380 3.2398 1.543 1.543 1.547 1.519 1.557 231,758 1.5377 -0.31%
2018-04-03 0 3.260 3.260 3.270 3.250 3.310 116,000 378,260 3.2609 1.547 1.547 1.552 1.543 1.571 244,399 1.5477 -1.51%
2018-03-29 0 3.310 3.300 3.330 3.220 3.350 912,000 3,016,860 3.3080 1.571 1.566 1.581 1.528 1.590 1,921,484 1.5701 1.53%
2018-03-28 0 3.260 3.240 3.260 3.230 3.330 110,000 359,020 3.2638 1.547 1.538 1.547 1.533 1.581 231,758 1.5491 -0.61%
2018-03-27 0 3.280 3.280 3.310 3.270 3.390 500,000 1,652,420 3.3048 1.557 1.557 1.571 1.552 1.609 1,053,445 1.5686 -0.30%
2018-03-26 0 3.290 3.290 3.320 3.250 3.330 696,000 2,295,700 3.2984 1.562 1.562 1.576 1.543 1.581 1,466,396 1.5655 1.23%
2018-03-23 0 3.250 3.250 3.260 3.150 3.250 342,000 1,092,580 3.1947 1.543 1.543 1.547 1.495 1.543 720,557 1.5163 1.56%
2018-03-22 0 3.200 3.200 3.240 3.200 3.230 156,000 500,740 3.2099 1.519 1.519 1.538 1.519 1.533 328,675 1.5235 -0.93%
2018-03-21 0 3.230 3.220 3.280 3.200 3.350 330,000 1,068,440 3.2377 1.533 1.528 1.557 1.519 1.590 695,274 1.5367 0.31%
2018-03-20 0 3.220 3.220 3.280 3.200 3.280 266,000 860,020 3.2332 1.528 1.528 1.557 1.519 1.557 560,433 1.5346 -1.53%
2018-03-19 0 3.270 3.240 3.280 3.230 3.270 84,000 272,360 3.2424 1.552 1.538 1.557 1.533 1.552 176,979 1.5389 1.24%
2018-03-16 0 3.230 3.230 3.240 3.220 3.230 48,000 154,580 3.2204 1.533 1.533 1.538 1.528 1.533 101,131 1.5285 0.31%
2018-03-15 0 3.220 3.200 3.220 3.220 3.260 92,000 297,040 3.2287 1.528 1.519 1.528 1.528 1.547 193,834 1.5324 -0.62%
2018-03-14 0 3.240 3.210 3.240 3.170 3.240 78,000 249,920 3.2041 1.538 1.524 1.538 1.505 1.538 164,337 1.5208 2.53%
2018-03-13 0 3.160 3.160 3.190 3.150 3.170 138,000 435,240 3.1539 1.500 1.500 1.514 1.495 1.505 290,751 1.4970 -0.32%
2018-03-12 0 3.170 3.170 3.180 3.150 3.200 120,000 381,140 3.1762 1.505 1.505 1.509 1.495 1.519 252,827 1.5075 0.32%
2018-03-09 0 3.160 3.150 3.160 3.150 3.160 26,000 82,000 3.1538 1.500 1.495 1.500 1.495 1.500 54,779 1.4969 0.64%
2018-03-08 0 3.140 3.140 3.160 3.080 3.200 328,000 1,035,800 3.1579 1.490 1.490 1.500 1.462 1.519 691,060 1.4989 -1.57%
2018-03-07 0 3.190 3.190 3.210 3.180 3.210 78,000 250,180 3.2074 1.514 1.514 1.524 1.509 1.524 164,337 1.5224 -1.24%
2018-03-06 0 3.230 3.210 3.260 3.210 3.280 146,000 474,260 3.2484 1.533 1.524 1.547 1.524 1.557 307,606 1.5418 -0.62%
2018-03-05 0 3.250 3.250 3.280 3.160 3.280 130,000 419,640 3.2280 1.543 1.543 1.557 1.500 1.557 273,896 1.5321 0.00%
2018-03-02 0 3.250 3.240 3.250 3.220 3.250 142,000 460,900 3.2458 1.543 1.538 1.543 1.528 1.543 299,178 1.5406 0.00%
2018-03-01 0 3.250 3.260 3.300 3.210 3.250 60,000 193,480 3.2247 1.543 1.547 1.566 1.524 1.543 126,413 1.5305 0.62%
2018-02-28 0 3.230 3.200 3.230 3.180 3.230 38,000 122,340 3.2195 1.533 1.519 1.533 1.509 1.533 80,062 1.5281 0.00%
2018-02-27 0 3.230 3.190 3.250 3.110 3.270 274,000 883,020 3.2227 1.533 1.514 1.543 1.476 1.552 577,288 1.5296 -0.92%
2018-02-26 0 3.260 3.240 3.260 3.200 3.330 318,000 1,033,280 3.2493 1.547 1.538 1.547 1.519 1.581 669,991 1.5422 1.87%
2018-02-23 0 3.200 3.200 3.300 3.020 3.200 287,000 911,430 3.1757 1.519 1.519 1.566 1.433 1.519 604,678 1.5073 2.89%
2018-02-22 0 3.110 3.110 3.140 3.090 3.110 4,000 12,400 3.1000 1.476 1.476 1.490 1.467 1.476 8,428 1.4714 -0.32%
2018-02-21 0 3.120 3.120 3.150 3.090 3.150 96,000 300,200 3.1271 1.481 1.481 1.495 1.467 1.495 202,262 1.4842 0.00%
2018-02-20 0 3.120 3.120 3.150 3.030 3.150 18,000 55,920 3.1067 1.481 1.481 1.495 1.438 1.495 37,924 1.4745 0.97%
2018-02-15 0 3.090 3.050 3.090 3.000 3.090 144,000 436,340 3.0301 1.467 1.448 1.467 1.424 1.467 303,392 1.4382 0.32%
2018-02-14 0 3.080 3.080 3.100 3.080 3.100 40,000 123,420 3.0855 1.462 1.462 1.471 1.462 1.471 84,276 1.4645 0.00%
2018-02-13 0 3.080 3.060 3.100 3.060 3.090 42,000 129,420 3.0814 1.462 1.452 1.471 1.452 1.467 88,489 1.4625 0.98%
2018-02-12 0 3.050 3.040 3.050 2.980 3.200 240,000 724,180 3.0174 1.448 1.443 1.448 1.414 1.519 505,654 1.4322 0.66%
2018-02-09 0 3.030 3.020 3.120 2.930 3.030 894,000 2,659,980 2.9754 1.438 1.433 1.481 1.391 1.438 1,883,560 1.4122 -1.62%
2018-02-08 0 3.080 3.010 3.090 3.020 3.110 30,000 92,680 3.0893 1.462 1.429 1.467 1.433 1.476 63,207 1.4663 1.99%
2018-02-07 0 3.020 3.020 3.060 3.000 3.120 204,000 618,380 3.0313 1.433 1.433 1.452 1.424 1.481 429,806 1.4387 -0.66%
2018-02-06 0 3.040 3.030 3.050 3.030 3.100 368,000 1,123,420 3.0528 1.443 1.438 1.448 1.438 1.471 775,336 1.4489 -1.94%
2018-02-05 0 3.100 3.100 3.110 3.060 3.130 930,000 2,876,200 3.0927 1.471 1.471 1.476 1.452 1.486 1,959,408 1.4679 -0.96%
2018-02-02 0 3.130 3.130 3.160 3.130 3.170 24,000 75,740 3.1558 1.486 1.486 1.500 1.486 1.505 50,565 1.4979 0.00%
2018-02-01 0 3.130 3.130 3.180 3.130 3.170 58,000 182,360 3.1441 1.486 1.486 1.509 1.486 1.505 122,200 1.4923 -0.63%
2018-01-31 0 3.150 3.150 3.160 3.110 3.160 26,000 81,580 3.1377 1.495 1.495 1.500 1.476 1.500 54,779 1.4893 0.64%
2018-01-30 0 3.130 3.130 3.190 3.110 3.140 64,000 200,560 3.1338 1.486 1.486 1.514 1.476 1.490 134,841 1.4874 -0.32%
2018-01-29 0 3.140 3.130 3.150 3.130 3.150 110,000 345,740 3.1431 1.490 1.486 1.495 1.486 1.495 231,758 1.4918 0.32%
2018-01-26 0 3.130 3.130 3.190 3.130 3.190 104,000 329,240 3.1658 1.486 1.486 1.514 1.486 1.514 219,117 1.5026 -1.88%
2018-01-25 0 3.190 3.180 3.190 3.180 3.190 172,000 547,060 3.1806 1.514 1.509 1.514 1.509 1.514 362,385 1.5096 0.31%
2018-01-24 0 3.180 3.170 3.180 3.160 3.190 68,000 215,640 3.1712 1.509 1.505 1.509 1.500 1.514 143,269 1.5051 0.63%
2018-01-23 0 3.160 3.160 3.190 3.150 3.200 180,000 570,780 3.1710 1.500 1.500 1.514 1.495 1.519 379,240 1.5051 0.32%
2018-01-22 0 3.150 3.150 3.180 3.100 3.190 278,000 873,720 3.1429 1.495 1.495 1.509 1.471 1.514 585,716 1.4917 0.00%
2018-01-19 0 3.150 3.120 3.150 3.140 3.150 48,000 151,140 3.1488 1.495 1.481 1.495 1.490 1.495 101,131 1.4945 1.29%
2018-01-18 0 3.110 3.110 3.150 3.100 3.120 270,000 838,700 3.1063 1.476 1.476 1.495 1.471 1.481 568,860 1.4744 -1.27%
2018-01-17 0 3.150 3.110 3.160 3.100 3.150 202,000 628,800 3.1129 1.495 1.476 1.500 1.471 1.495 425,592 1.4775 0.64%
2018-01-16 0 3.130 3.120 3.140 3.120 3.160 110,000 344,380 3.1307 1.486 1.481 1.490 1.481 1.500 231,758 1.4859 0.00%
2018-01-15 0 3.130 3.110 3.140 3.130 3.180 30,000 94,800 3.1600 1.486 1.476 1.490 1.486 1.509 63,207 1.4998 -1.57%
2018-01-12 0 3.180 3.160 3.180 3.160 3.200 62,000 197,020 3.1777 1.509 1.500 1.509 1.500 1.519 130,627 1.5083 0.32%
2018-01-11 0 3.170 3.170 3.190 3.170 3.210 108,000 345,160 3.1959 1.505 1.505 1.514 1.505 1.524 227,544 1.5169 0.00%
2018-01-10 0 3.170 3.160 3.170 3.170 3.180 12,000 38,140 3.1783 1.505 1.500 1.505 1.505 1.509 25,283 1.5085 -0.31%
2018-01-09 0 3.180 3.150 3.180 3.150 3.180 22,000 69,800 3.1727 1.509 1.495 1.509 1.495 1.509 46,352 1.5059 0.95%
2018-01-08 0 3.150 3.150 3.160 3.150 3.160 194,000 612,160 3.1555 1.495 1.495 1.500 1.495 1.500 408,737 1.4977 -0.32%
2018-01-05 0 3.160 3.120 3.160 3.120 3.170 44,000 138,080 3.1382 1.500 1.481 1.500 1.481 1.505 92,703 1.4895 0.64%
2018-01-04 0 3.140 3.120 3.150 3.110 3.150 30,000 94,100 3.1367 1.490 1.481 1.495 1.476 1.495 63,207 1.4888 0.64%
2018-01-03 0 3.120 3.120 3.140 3.060 3.180 498,000 1,546,760 3.1059 1.481 1.481 1.490 1.452 1.509 1,049,232 1.4742 -1.27%
2018-01-02 0 3.160 3.160 3.180 3.150 3.160 22,000 69,480 3.1582 1.500 1.500 1.509 1.495 1.500 46,352 1.4990 1.28%
2017-12-29 0 3.120 3.120 3.150 3.110 3.150 94,000 295,520 3.1438 1.481 1.481 1.495 1.476 1.495 198,048 1.4922 0.32%
2017-12-28 0 3.110 3.110 3.120 3.110 3.140 230,000 717,280 3.1186 1.476 1.476 1.481 1.476 1.490 484,585 1.4802 -0.96%
2017-12-27 0 3.140 3.130 3.150 3.110 3.150 86,000 270,520 3.1456 1.490 1.486 1.495 1.476 1.495 181,193 1.4930 -0.95%
2017-12-22 0 3.170 3.150 3.190 3.120 3.180 152,000 478,920 3.1508 1.505 1.495 1.514 1.481 1.509 320,247 1.4955 -0.94%
2017-12-21 0 3.200 3.150 3.240 3.050 3.200 188,000 589,440 3.1353 1.519 1.495 1.538 1.448 1.519 396,095 1.4881 0.00%
2017-12-20 0 3.200 3.160 3.200 3.160 3.250 12,000 38,560 3.2133 1.519 1.500 1.519 1.500 1.543 25,283 1.5252 0.63%
2017-12-19 0 3.180 3.160 3.200 3.160 3.200 60,000 191,320 3.1887 1.509 1.500 1.519 1.500 1.519 126,413 1.5134 -0.62%
2017-12-18 0 3.200 3.180 3.280 3.180 3.290 64,000 207,080 3.2356 1.519 1.509 1.557 1.509 1.562 134,841 1.5357 0.00%
2017-12-15 0 3.200 3.200 3.250 3.170 3.220 118,000 378,080 3.2041 1.519 1.519 1.543 1.505 1.528 248,613 1.5208 -0.31%
2017-12-14 0 3.210 3.210 3.250 3.200 3.230 76,000 244,320 3.2147 1.524 1.524 1.543 1.519 1.533 160,124 1.5258 -1.23%
2017-12-13 0 3.250 3.250 3.260 3.190 3.290 40,000 130,320 3.2580 1.543 1.543 1.547 1.514 1.562 84,276 1.5464 0.93%
2017-12-12 0 3.220 3.210 3.250 3.200 3.250 26,000 84,040 3.2323 1.528 1.524 1.543 1.519 1.543 54,779 1.5342 -1.23%
2017-12-11 0 3.260 3.240 3.260 3.250 3.300 138,000 452,340 3.2778 1.547 1.538 1.547 1.543 1.566 290,751 1.5558 -0.31%
2017-12-08 0 3.270 3.260 3.270 3.230 3.300 322,000 1,051,200 3.2646 1.552 1.547 1.552 1.533 1.566 678,419 1.5495 3.81%
2017-12-07 0 3.150 3.150 3.200 3.130 3.130 20,000 62,780 3.1390 1.495 1.495 1.519 1.486 1.486 42,138 1.4899 -0.63%
2017-12-06 0 3.170 3.160 3.230 3.140 3.320 208,000 675,920 3.2496 1.505 1.500 1.533 1.490 1.576 438,233 1.5424 -3.35%
2017-12-05 0 3.280 3.280 3.290 3.230 3.300 248,000 810,760 3.2692 1.557 1.557 1.562 1.533 1.566 522,509 1.5517 0.92%
2017-12-04 0 3.250 3.250 3.280 3.250 3.290 240,000 782,240 3.2593 1.543 1.543 1.557 1.543 1.562 505,654 1.5470 0.93%
2017-12-01 0 3.220 3.210 3.230 3.160 3.270 410,000 1,320,620 3.2210 1.528 1.524 1.533 1.500 1.552 863,825 1.5288 0.62%
2017-11-30 0 3.200 3.210 3.220 3.090 3.210 418,000 1,315,080 3.1461 1.519 1.524 1.528 1.467 1.524 880,680 1.4933 4.58%
2017-11-29 0 3.060 3.060 3.110 3.050 3.100 90,000 276,480 3.0720 1.452 1.452 1.476 1.448 1.471 189,620 1.4581 0.00%
2017-11-28 0 3.060 3.060 3.080 3.040 3.060 52,000 159,080 3.0592 1.452 1.452 1.462 1.443 1.452 109,558 1.4520 0.33%
2017-11-27 0 3.050 3.050 3.090 3.050 3.050 26,000 79,300 3.0500 1.448 1.448 1.467 1.448 1.448 54,779 1.4476 0.00%
2017-11-24 0 3.050 3.050 3.070 3.050 3.070 90,000 274,860 3.0540 1.448 1.448 1.457 1.448 1.457 189,620 1.4495 0.66%
2017-11-23 0 3.030 3.010 3.040 3.000 3.060 246,000 744,320 3.0257 1.438 1.429 1.443 1.424 1.452 518,295 1.4361 0.33%
2017-11-22 0 3.020 3.020 3.050 3.010 3.040 196,000 592,380 3.0223 1.433 1.433 1.448 1.429 1.443 412,951 1.4345 0.00%
2017-11-21 0 3.020 3.020 3.050 3.010 3.030 116,000 350,460 3.0212 1.433 1.433 1.448 1.429 1.438 244,399 1.4340 -0.98%
2017-11-20 0 3.050 3.050 3.070 3.050 3.050 6,000 18,300 3.0500 1.448 1.448 1.457 1.448 1.448 12,641 1.4476 0.00%
2017-11-17 0 3.050 3.050 3.070 3.010 3.050 62,000 188,320 3.0374 1.448 1.448 1.457 1.429 1.448 130,627 1.4417 -0.33%
2017-11-16 0 3.060 3.050 3.100 3.050 3.130 132,000 404,860 3.0671 1.452 1.448 1.471 1.448 1.486 278,110 1.4558 -0.97%
2017-11-15 0 3.090 3.070 3.100 3.080 3.100 22,000 67,800 3.0818 1.467 1.457 1.471 1.462 1.471 46,352 1.4627 0.65%
2017-11-14 0 3.070 3.070 3.100 3.070 3.080 82,000 252,520 3.0795 1.457 1.457 1.471 1.457 1.462 172,765 1.4616 -0.97%
2017-11-13 0 3.100 3.100 3.120 3.080 3.120 206,000 636,200 3.0883 1.471 1.471 1.481 1.462 1.481 434,019 1.4658 0.32%
2017-11-10 0 3.090 3.090 3.110 3.090 3.110 234,000 725,520 3.1005 1.467 1.467 1.476 1.467 1.476 493,012 1.4716 -0.64%
2017-11-09 0 3.110 3.100 3.130 3.080 3.140 102,000 316,300 3.1010 1.476 1.471 1.486 1.462 1.490 214,903 1.4718 -0.96%
2017-11-08 0 3.140 3.110 3.140 3.100 3.140 536,000 1,672,000 3.1194 1.490 1.476 1.490 1.471 1.490 1,129,293 1.4806 0.00%
2017-11-07 0 3.140 3.130 3.140 3.130 3.180 310,000 975,600 3.1471 1.490 1.486 1.490 1.486 1.509 653,136 1.4937 -0.32%
2017-11-06 0 3.150 3.140 3.150 3.130 3.210 552,000 1,738,120 3.1488 1.495 1.490 1.495 1.486 1.524 1,163,004 1.4945 -0.63%
2017-11-03 0 3.170 3.160 3.170 3.160 3.190 132,000 418,320 3.1691 1.505 1.500 1.505 1.500 1.514 278,110 1.5042 -0.63%
2017-11-02 0 3.190 3.180 3.210 3.180 3.200 480,000 1,535,520 3.1990 1.514 1.509 1.524 1.509 1.519 1,011,308 1.5184 -0.31%
2017-11-01 0 3.200 3.200 3.210 3.200 3.200 8,000 25,600 3.2000 1.519 1.519 1.524 1.519 1.519 16,855 1.5188 0.00%
2017-10-31 0 3.200 3.190 3.210 3.180 3.270 56,000 180,180 3.2175 1.519 1.514 1.524 1.509 1.552 117,986 1.5271 -0.31%
2017-10-30 0 3.210 3.200 3.220 3.180 3.250 438,000 1,402,380 3.2018 1.524 1.519 1.528 1.509 1.543 922,818 1.5197 0.94%
2017-10-27 0 3.180 3.180 3.230 3.180 3.230 358,000 1,149,060 3.2097 1.509 1.509 1.533 1.509 1.533 754,267 1.5234 -1.24%
2017-10-26 0 3.220 3.210 3.220 3.210 3.230 142,000 456,660 3.2159 1.528 1.524 1.528 1.524 1.533 299,178 1.5264 0.00%
2017-10-25 0 3.220 3.220 3.240 3.220 3.350 538,000 1,769,560 3.2891 1.528 1.528 1.538 1.528 1.590 1,133,507 1.5611 0.94%
2017-10-24 0 3.190 3.190 3.230 3.190 3.220 1,038,000 3,324,380 3.2027 1.514 1.514 1.533 1.514 1.528 2,186,953 1.5201 -0.62%
2017-10-23 0 3.210 3.210 3.220 3.200 3.250 458,000 1,475,660 3.2220 1.524 1.524 1.528 1.519 1.543 964,956 1.5293 -1.53%
2017-10-20 0 3.260 3.260 3.270 3.230 3.260 188,000 610,140 3.2454 1.547 1.547 1.552 1.533 1.547 396,095 1.5404 0.93%
2017-10-19 0 3.230 3.230 3.240 3.230 3.260 392,000 1,272,500 3.2462 1.533 1.533 1.538 1.533 1.547 825,901 1.5407 -0.62%
2017-10-18 0 3.250 3.250 3.260 3.250 3.260 308,000 1,001,340 3.2511 1.543 1.543 1.547 1.543 1.547 648,922 1.5431 0.31%
2017-10-17 0 3.240 3.240 3.260 3.240 3.260 432,000 1,405,300 3.2530 1.538 1.538 1.547 1.538 1.547 910,177 1.5440 -0.61%
2017-10-16 0 3.260 3.260 3.300 3.230 3.300 474,000 1,542,340 3.2539 1.547 1.547 1.566 1.533 1.566 998,666 1.5444 0.62%
2017-10-13 0 3.240 3.240 3.280 3.220 3.250 90,000 291,540 3.2393 1.538 1.538 1.557 1.528 1.543 189,620 1.5375 -0.31%
2017-10-12 0 3.250 3.250 3.270 3.250 3.250 216,000 702,000 3.2500 1.543 1.543 1.552 1.543 1.543 455,088 1.5426 0.93%
2017-10-11 0 3.220 3.220 3.280 3.220 3.250 500,000 1,618,540 3.2371 1.528 1.528 1.557 1.528 1.543 1,053,445 1.5364 -0.92%
2017-10-10 0 3.250 3.250 3.260 3.240 3.260 186,000 604,220 3.2485 1.543 1.543 1.547 1.538 1.547 391,882 1.5418 0.31%
2017-10-09 0 3.240 3.240 3.270 3.240 3.240 124,000 401,760 3.2400 1.538 1.538 1.552 1.538 1.538 261,254 1.5378 0.00%
2017-10-06 0 3.240 3.240 3.270 3.220 3.280 384,000 1,243,480 3.2382 1.538 1.538 1.552 1.528 1.557 809,046 1.5370 -1.22%
2017-10-04 0 3.280 3.280 3.340 3.250 3.300 252,000 828,560 3.2879 1.557 1.557 1.585 1.543 1.566 530,936 1.5606 1.23%
2017-10-03 0 3.240 3.240 3.300 3.230 3.260 348,000 1,128,020 3.2414 1.538 1.538 1.566 1.533 1.547 733,198 1.5385 -0.61%
2017-09-29 0 3.260 3.260 3.270 3.260 3.300 92,000 301,000 3.2717 1.547 1.547 1.552 1.547 1.566 193,834 1.5529 0.00%
2017-09-28 0 3.260 3.260 3.300 3.260 3.300 84,000 274,400 3.2667 1.547 1.547 1.566 1.547 1.566 176,979 1.5505 -0.91%
2017-09-27 0 3.290 3.240 3.290 3.240 3.290 76,000 246,520 3.2437 1.562 1.538 1.562 1.538 1.562 160,124 1.5396 1.54%
2017-09-26 0 3.240 3.220 3.250 3.220 3.250 182,000 589,540 3.2392 1.538 1.528 1.543 1.528 1.543 383,454 1.5374 0.62%
2017-09-25 0 3.220 3.220 3.260 3.210 3.240 226,000 729,660 3.2286 1.528 1.528 1.547 1.524 1.538 476,157 1.5324 -0.92%
2017-09-22 0 3.250 3.250 3.260 3.250 3.260 258,000 838,560 3.2502 1.543 1.543 1.547 1.543 1.547 543,578 1.5427 0.00%
2017-09-21 0 3.250 3.250 3.280 3.250 3.280 88,000 286,140 3.2516 1.543 1.543 1.557 1.543 1.557 185,406 1.5433 -0.31%
2017-09-20 0 3.260 3.260 3.290 3.250 3.290 100,000 327,900 3.2790 1.547 1.547 1.562 1.543 1.562 210,689 1.5563 0.62%
2017-09-19 0 3.240 3.240 3.290 3.230 3.290 268,000 869,440 3.2442 1.538 1.538 1.562 1.533 1.562 564,647 1.5398 -1.82%
2017-09-18 0 3.300 3.270 3.300 3.240 3.300 376,000 1,235,620 3.2862 1.566 1.552 1.566 1.538 1.566 792,191 1.5598 1.85%
2017-09-15 0 3.240 3.240 3.250 3.170 3.300 1,182,000 3,849,900 3.2571 1.538 1.538 1.543 1.505 1.566 2,490,345 1.5459 -1.07%
2017-09-14 0 3.400 3.400 3.440 3.400 3.460 944,000 3,230,820 3.4225 1.554 1.554 1.573 1.554 1.582 2,064,817 1.5647 -0.58%
2017-09-13 0 3.420 3.420 3.440 3.380 3.430 982,000 3,340,800 3.4020 1.564 1.564 1.573 1.545 1.568 2,147,935 1.5554 1.18%
2017-09-12 0 3.380 3.380 3.400 3.370 3.430 872,000 2,962,440 3.3973 1.545 1.545 1.554 1.541 1.568 1,907,331 1.5532 -0.29%
2017-09-11 0 3.390 3.390 3.430 3.360 3.450 1,030,000 3,498,920 3.3970 1.550 1.550 1.568 1.536 1.577 2,252,926 1.5531 0.00%
2017-09-08 0 3.390 3.390 3.410 3.380 3.450 188,000 642,040 3.4151 1.550 1.550 1.559 1.545 1.577 411,214 1.5613 -1.45%
2017-09-07 0 3.440 3.430 3.440 3.400 3.440 68,000 232,480 3.4188 1.573 1.568 1.573 1.554 1.573 148,737 1.5630 0.88%
2017-09-06 0 3.410 3.400 3.410 3.400 3.450 536,000 1,842,720 3.4379 1.559 1.554 1.559 1.554 1.577 1,172,396 1.5718 0.29%
2017-09-05 0 3.400 3.400 3.440 3.380 3.450 130,000 443,760 3.4135 1.554 1.554 1.573 1.545 1.577 284,350 1.5606 0.00%
2017-09-04 0 3.400 3.390 3.400 3.380 3.420 350,000 1,188,320 3.3952 1.554 1.550 1.554 1.545 1.564 765,557 1.5522 -0.58%
2017-09-01 0 3.420 3.420 3.450 3.400 3.450 539,980 1,850,372 3.4267 1.564 1.564 1.577 1.554 1.577 1,181,102 1.5666 0.00%
2017-08-31 0 3.420 3.420 3.440 3.410 3.480 210,000 724,340 3.4492 1.564 1.564 1.573 1.559 1.591 459,334 1.5769 -0.58%
2017-08-30 0 3.440 3.420 3.450 3.430 3.490 276,000 953,820 3.4559 1.573 1.564 1.577 1.568 1.596 603,697 1.5800 -0.58%
2017-08-29 0 3.460 3.430 3.460 3.350 3.480 1,238,000 4,238,660 3.4238 1.582 1.568 1.582 1.532 1.591 2,707,885 1.5653 3.59%
2017-08-28 0 3.340 3.340 3.390 3.310 3.460 310,000 1,056,040 3.4066 1.527 1.527 1.550 1.513 1.582 678,065 1.5574 1.83%
2017-08-25 0 3.280 3.280 3.300 3.270 3.300 140,000 460,800 3.2914 1.500 1.500 1.509 1.495 1.509 306,223 1.5048 -0.30%
2017-08-24 0 3.290 3.290 3.340 3.280 3.340 112,000 370,920 3.3118 1.504 1.504 1.527 1.500 1.527 244,978 1.5141 -1.50%
2017-08-22 0 3.340 3.290 3.340 3.270 3.380 276,000 915,180 3.3159 1.527 1.504 1.527 1.495 1.545 603,697 1.5160 0.60%
2017-08-21 0 3.320 3.310 3.320 3.150 3.320 764,000 2,484,680 3.2522 1.518 1.513 1.518 1.440 1.518 1,671,102 1.4869 -0.60%
2017-08-18 0 3.340 3.320 3.340 3.330 3.370 106,000 354,660 3.3458 1.527 1.518 1.527 1.522 1.541 231,854 1.5297 0.00%
2017-08-17 0 3.340 3.310 3.340 3.340 3.410 260,000 875,240 3.3663 1.527 1.513 1.527 1.527 1.559 568,700 1.5390 -1.76%
2017-08-16 0 3.400 3.340 3.400 3.400 3.400 6,000 20,400 3.4000 1.554 1.527 1.554 1.554 1.554 13,124 1.5544 -0.29%
2017-08-15 0 3.410 3.400 3.410 3.400 3.480 200,000 685,720 3.4286 1.559 1.554 1.559 1.554 1.591 437,461 1.5675 0.59%
2017-08-14 0 3.390 3.380 3.420 3.330 3.390 130,000 436,840 3.3603 1.550 1.545 1.564 1.522 1.550 284,350 1.5363 1.19%
2017-08-11 0 3.350 3.350 3.380 3.330 3.390 712,000 2,384,820 3.3495 1.532 1.532 1.545 1.522 1.550 1,557,362 1.5313 -2.33%
2017-08-10 0 3.430 3.370 3.430 3.310 3.470 890,000 3,035,760 3.4110 1.568 1.541 1.568 1.513 1.586 1,946,703 1.5594 -0.58%
2017-08-09 0 3.450 3.420 3.450 3.400 3.530 220,000 755,000 3.4318 1.577 1.564 1.577 1.554 1.614 481,207 1.5690 1.47%
2017-08-08 0 3.400 3.380 3.440 3.360 3.420 380,000 1,288,380 3.3905 1.554 1.545 1.573 1.536 1.564 831,176 1.5501 -1.45%
2017-08-07 0 3.450 3.430 3.450 3.400 3.500 330,000 1,136,940 3.4453 1.577 1.568 1.577 1.554 1.600 721,811 1.5751 -0.86%
2017-08-04 0 3.480 3.410 3.480 3.390 3.520 542,000 1,889,260 3.4857 1.591 1.559 1.591 1.550 1.609 1,185,520 1.5936 1.75%
2017-08-03 0 3.420 3.400 3.420 3.380 3.460 234,000 796,940 3.4057 1.564 1.554 1.564 1.545 1.582 511,830 1.5570 0.29%
2017-08-02 0 3.410 3.400 3.410 3.380 3.450 306,000 1,042,420 3.4066 1.559 1.554 1.559 1.545 1.577 669,316 1.5574 -1.16%
2017-08-01 0 3.450 3.430 3.450 3.380 3.450 320,000 1,087,280 3.3978 1.577 1.568 1.577 1.545 1.577 699,938 1.5534 1.47%
2017-07-31 0 3.400 3.400 3.410 3.380 3.420 288,000 976,980 3.3923 1.554 1.554 1.559 1.545 1.564 629,944 1.5509 -1.16%
2017-07-28 0 3.440 3.390 3.440 3.300 3.480 816,000 2,757,640 3.3795 1.573 1.550 1.573 1.509 1.591 1,784,842 1.5450 -1.15%
2017-07-27 0 3.480 3.410 3.480 3.440 3.530 1,108,000 3,885,160 3.5065 1.591 1.559 1.591 1.573 1.614 2,423,535 1.6031 -0.57%
2017-07-26 0 3.500 3.460 3.510 3.420 3.550 1,858,000 6,496,300 3.4964 1.600 1.582 1.605 1.564 1.623 4,064,015 1.5985 2.34%
2017-07-25 0 3.420 3.420 3.460 3.320 3.460 1,220,000 4,125,800 3.3818 1.564 1.564 1.582 1.518 1.582 2,668,514 1.5461 2.40%
2017-07-24 0 3.340 3.330 3.360 3.300 3.390 1,486,000 4,946,820 3.3290 1.527 1.522 1.536 1.509 1.550 3,250,337 1.5219 0.30%
2017-07-21 0 3.330 3.320 3.350 3.260 3.360 2,486,000 8,242,460 3.3156 1.522 1.518 1.532 1.490 1.536 5,437,644 1.5158 2.46%
2017-07-20 0 3.250 3.240 3.260 3.200 3.300 1,456,000 4,744,460 3.2586 1.486 1.481 1.490 1.463 1.509 3,184,718 1.4898 2.52%
2017-07-19 0 3.170 3.150 3.180 3.130 3.180 794,000 2,505,480 3.1555 1.449 1.440 1.454 1.431 1.454 1,736,721 1.4426 2.59%
2017-07-18 0 3.090 3.090 3.100 3.000 3.100 492,000 1,511,280 3.0717 1.413 1.413 1.417 1.372 1.417 1,076,155 1.4043 2.32%
2017-07-17 0 3.020 3.000 3.050 3.000 3.050 216,000 651,120 3.0144 1.381 1.372 1.394 1.372 1.394 472,458 1.3782 -0.98%
2017-07-14 0 3.050 3.050 3.060 3.020 3.050 184,000 558,460 3.0351 1.394 1.394 1.399 1.381 1.394 402,464 1.3876 0.99%
2017-07-13 0 3.020 3.020 3.070 2.960 3.050 942,000 2,836,240 3.0109 1.381 1.381 1.404 1.353 1.394 2,060,443 1.3765 3.07%
2017-07-12 0 2.930 2.930 2.960 2.910 2.970 370,000 1,082,360 2.9253 1.340 1.340 1.353 1.330 1.358 809,303 1.3374 0.34%
2017-07-11 0 2.920 2.910 2.970 2.920 2.950 194,000 571,600 2.9464 1.335 1.330 1.358 1.335 1.349 424,337 1.3470 0.69%
2017-07-10 0 2.900 2.900 2.960 2.880 2.970 498,000 1,455,160 2.9220 1.326 1.326 1.353 1.317 1.358 1,089,279 1.3359 -1.36%
2017-07-07 0 2.940 2.940 2.990 2.930 2.990 44,000 129,880 2.9518 1.344 1.344 1.367 1.340 1.367 96,241 1.3495 0.00%
2017-07-06 0 2.940 2.940 2.970 2.940 2.970 40,000 118,560 2.9640 1.344 1.344 1.358 1.344 1.358 87,492 1.3551 0.34%
2017-07-05 0 2.930 2.930 2.960 2.920 2.960 24,000 70,500 2.9375 1.340 1.340 1.353 1.335 1.353 52,495 1.3430 0.34%
2017-07-04 0 2.920 2.920 2.950 2.910 2.940 268,000 784,680 2.9279 1.335 1.335 1.349 1.330 1.344 586,198 1.3386 -0.34%
2017-07-03 0 2.930 2.930 2.970 2.920 2.960 114,000 336,240 2.9495 1.340 1.340 1.358 1.335 1.353 249,353 1.3485 -0.68%
2017-06-30 0 2.950 2.950 2.990 2.950 2.960 36,000 106,240 2.9511 1.349 1.349 1.367 1.349 1.353 78,743 1.3492 -0.34%
2017-06-29 0 2.960 2.960 2.990 2.940 2.990 342,000 1,014,440 2.9662 1.353 1.353 1.367 1.344 1.367 748,059 1.3561 1.02%
2017-06-28 0 2.930 2.920 2.930 2.920 3.000 738,000 2,180,380 2.9544 1.340 1.335 1.340 1.335 1.372 1,614,232 1.3507 -3.62%
2017-06-27 0 3.040 3.040 3.060 3.040 3.080 102,000 311,020 3.0492 1.390 1.390 1.399 1.390 1.408 223,105 1.3941 -1.30%
2017-06-26 0 3.080 3.080 3.100 3.060 3.110 286,000 879,880 3.0765 1.408 1.408 1.417 1.399 1.422 625,570 1.4065 -0.65%
2017-06-23 0 3.100 3.070 3.100 3.060 3.110 174,000 537,720 3.0903 1.417 1.404 1.417 1.399 1.422 380,591 1.4129 0.65%
2017-06-22 0 3.080 3.070 3.090 2.990 3.090 388,000 1,191,500 3.0709 1.408 1.404 1.413 1.367 1.413 848,675 1.4040 2.67%
2017-06-21 0 3.000 3.000 3.030 3.000 3.030 132,000 397,080 3.0082 1.372 1.372 1.385 1.372 1.385 288,724 1.3753 -0.33%
2017-06-20 0 3.010 3.010 3.040 2.960 3.010 324,000 970,940 2.9967 1.376 1.376 1.390 1.353 1.376 708,687 1.3701 0.67%
2017-06-19 0 2.990 2.970 3.000 2.960 3.000 138,000 409,980 2.9709 1.367 1.358 1.372 1.353 1.372 301,848 1.3582 -0.33%
2017-06-16 0 3.000 2.950 3.000 2.970 3.010 268,000 802,040 2.9927 1.372 1.349 1.372 1.358 1.376 586,198 1.3682 0.33%
2017-06-15 0 2.990 2.980 3.000 2.970 3.020 164,000 490,840 2.9929 1.367 1.362 1.372 1.358 1.381 358,718 1.3683 -2.29%
2017-06-14 0 3.060 3.020 3.060 3.020 3.060 76,000 231,180 3.0418 1.399 1.381 1.399 1.381 1.399 166,235 1.3907 -0.65%
2017-06-13 0 3.080 3.040 3.090 3.010 3.090 272,000 830,720 3.0541 1.408 1.390 1.413 1.376 1.413 594,947 1.3963 1.65%
2017-06-12 0 3.030 3.000 3.030 2.890 3.030 328,000 982,480 2.9954 1.385 1.372 1.385 1.321 1.385 717,436 1.3694 -0.98%
2017-06-09 0 3.060 3.040 3.070 3.030 3.080 68,000 207,740 3.0550 1.399 1.390 1.404 1.385 1.408 148,737 1.3967 -0.33%
2017-06-08 0 3.070 3.020 3.070 3.010 3.150 888,000 2,703,380 3.0443 1.404 1.381 1.404 1.376 1.440 1,942,328 1.3918 -0.32%
2017-06-07 0 3.080 3.070 3.080 3.060 3.200 820,000 2,575,240 3.1405 1.408 1.404 1.408 1.399 1.463 1,793,591 1.4358 -1.60%
2017-06-06 0 3.130 3.130 3.170 3.110 3.320 1,348,000 4,282,780 3.1771 1.431 1.431 1.449 1.422 1.518 2,948,489 1.4525 -3.99%
2017-06-05 0 3.260 3.260 3.280 3.200 3.300 1,918,000 6,227,130 3.2467 1.490 1.490 1.500 1.463 1.509 4,195,254 1.4843 5.16%
2017-06-02 0 3.100 3.090 3.100 2.930 3.100 2,556,000 7,786,880 3.0465 1.417 1.413 1.417 1.340 1.417 5,590,755 1.3928 5.80%
2017-06-01 0 2.930 2.920 2.930 2.870 2.930 1,776,000 5,153,720 2.9019 1.340 1.335 1.340 1.312 1.340 3,884,656 1.3267 2.81%
2017-05-31 0 2.850 2.830 2.850 2.800 2.880 432,000 1,227,660 2.8418 1.303 1.294 1.303 1.280 1.317 944,916 1.2992 -0.35%
2017-05-29 0 2.860 2.800 2.860 2.680 2.860 978,000 2,705,540 2.7664 1.308 1.280 1.308 1.225 1.308 2,139,186 1.2648 6.72%
2017-05-26 0 2.680 2.660 2.680 2.620 2.680 566,000 1,502,000 2.6537 1.225 1.216 1.225 1.198 1.225 1,238,015 1.2132 2.68%
2017-05-25 0 2.610 2.600 2.610 2.600 2.680 848,000 2,227,740 2.6271 1.193 1.189 1.193 1.189 1.225 1,854,836 1.2010 -3.33%
2017-05-24 0 2.700 2.680 2.700 2.660 2.800 1,450,000 3,927,280 2.7085 1.234 1.225 1.234 1.216 1.280 3,171,594 1.2383 -3.05%
2017-05-23 0 2.960 2.950 2.960 2.900 2.970 1,390,000 4,074,060 2.9310 1.273 1.269 1.273 1.247 1.278 3,231,402 1.2608 1.37%
2017-05-22 0 2.920 2.890 2.920 2.890 2.950 1,472,000 4,287,660 2.9128 1.256 1.243 1.256 1.243 1.269 3,422,031 1.2530 1.04%
2017-05-19 0 2.890 2.880 2.890 2.800 2.900 982,000 2,800,080 2.8514 1.243 1.239 1.243 1.204 1.247 2,282,904 1.2265 2.12%
2017-05-18 0 2.830 2.810 2.830 2.740 2.840 1,374,000 3,850,120 2.8021 1.217 1.209 1.217 1.179 1.222 3,194,206 1.2053 2.17%
2017-05-17 0 2.770 2.750 2.770 2.730 2.840 2,302,000 6,389,680 2.7757 1.192 1.183 1.192 1.174 1.222 5,351,573 1.1940 -3.15%
2017-05-16 0 2.860 2.830 2.860 2.810 2.950 1,608,000 4,632,160 2.8807 1.230 1.217 1.230 1.209 1.269 3,738,197 1.2391 -1.72%
2017-05-15 0 2.910 2.910 2.940 2.910 3.040 720,000 2,118,560 2.9424 1.252 1.252 1.265 1.252 1.308 1,673,820 1.2657 -0.34%
2017-05-12 0 2.920 2.910 2.950 2.900 2.950 278,000 812,800 2.9237 1.256 1.252 1.269 1.247 1.269 646,280 1.2577 -1.02%
2017-05-11 0 2.950 2.910 2.950 2.880 2.980 610,000 1,780,020 2.9181 1.269 1.252 1.269 1.239 1.282 1,418,097 1.2552 0.34%
2017-05-10 0 2.940 2.930 2.950 2.930 2.980 1,282,000 3,779,160 2.9479 1.265 1.260 1.269 1.260 1.282 2,980,329 1.2680 -1.34%
2017-05-09 0 2.980 2.970 2.980 2.950 2.980 486,000 1,443,180 2.9695 1.282 1.278 1.282 1.269 1.282 1,129,828 1.2773 1.02%
2017-05-08 0 2.950 2.940 2.990 2.950 3.000 808,000 2,401,840 2.9726 1.269 1.265 1.286 1.269 1.290 1,878,397 1.2787 -1.01%
2017-05-05 0 2.980 2.980 2.990 2.980 3.080 1,034,000 3,118,780 3.0162 1.282 1.282 1.286 1.282 1.325 2,403,791 1.2974 -3.25%
2017-05-04 0 3.080 3.060 3.080 3.030 3.080 192,000 588,120 3.0631 1.325 1.316 1.325 1.303 1.325 446,352 1.3176 0.65%
2017-05-02 0 3.060 3.060 3.070 3.020 3.180 1,218,000 3,751,860 3.0803 1.316 1.316 1.321 1.299 1.368 2,831,545 1.3250 0.00%
2017-04-28 0 3.060 3.070 3.080 3.050 3.150 1,308,000 4,053,720 3.0992 1.316 1.321 1.325 1.312 1.355 3,040,772 1.3331 -2.86%
2017-04-27 0 3.150 3.140 3.150 3.140 3.190 848,000 2,682,480 3.1633 1.355 1.351 1.355 1.351 1.372 1,971,387 1.3607 0.00%
2017-04-26 0 3.150 3.140 3.150 3.110 3.150 284,000 888,580 3.1288 1.355 1.351 1.355 1.338 1.355 660,229 1.3459 1.61%
2017-04-25 0 3.100 3.110 3.120 3.060 3.150 848,000 2,649,140 3.1240 1.333 1.338 1.342 1.316 1.355 1,971,387 1.3438 -2.52%
2017-04-24 0 3.180 3.180 3.190 3.150 3.200 182,000 578,020 3.1759 1.368 1.368 1.372 1.355 1.376 423,104 1.3661 -0.31%
2017-04-21 0 3.190 3.170 3.190 3.150 3.200 252,000 803,500 3.1885 1.372 1.364 1.372 1.355 1.376 585,837 1.3715 -0.31%
2017-04-20 0 3.200 3.170 3.200 3.170 3.230 436,000 1,388,920 3.1856 1.376 1.364 1.376 1.364 1.389 1,013,591 1.3703 -0.62%
2017-04-19 0 3.220 3.190 3.230 3.180 3.260 320,000 1,026,500 3.2078 1.385 1.372 1.389 1.368 1.402 743,920 1.3799 0.00%
2017-04-18 0 3.220 3.190 3.220 3.170 3.260 516,000 1,652,980 3.2034 1.385 1.372 1.385 1.364 1.402 1,199,571 1.3780 -0.62%
2017-04-13 0 3.240 3.230 3.240 3.180 3.240 404,000 1,302,340 3.2236 1.394 1.389 1.394 1.368 1.394 939,199 1.3867 0.93%
2017-04-12 0 3.210 3.190 3.210 3.160 3.210 340,000 1,084,880 3.1908 1.381 1.372 1.381 1.359 1.381 790,415 1.3725 0.94%
2017-04-11 0 3.180 3.170 3.180 3.170 3.260 510,000 1,627,820 3.1918 1.368 1.364 1.368 1.364 1.402 1,185,622 1.3730 -0.93%
2017-04-10 0 3.210 3.200 3.210 3.160 3.270 340,000 1,088,840 3.2025 1.381 1.376 1.381 1.359 1.407 790,415 1.3776 1.26%
2017-04-07 0 3.170 3.170 3.200 3.150 3.230 358,000 1,141,480 3.1885 1.364 1.364 1.376 1.355 1.389 832,260 1.3715 -1.55%
2017-04-06 0 3.220 3.220 3.240 3.200 3.240 316,000 1,019,520 3.2263 1.385 1.385 1.394 1.376 1.394 734,621 1.3878 -0.31%
2017-04-05 0 3.230 3.210 3.230 3.150 3.260 284,000 914,880 3.2214 1.389 1.381 1.389 1.355 1.402 660,229 1.3857 0.31%
2017-04-03 0 3.220 3.200 3.220 3.170 3.250 254,000 811,580 3.1952 1.385 1.376 1.385 1.364 1.398 590,486 1.3744 -0.62%
2017-03-31 0 3.240 3.200 3.240 3.150 3.260 1,166,000 3,761,880 3.2263 1.394 1.376 1.394 1.355 1.402 2,710,658 1.3878 2.21%
2017-03-30 0 3.170 3.170 3.180 3.020 3.200 716,000 2,271,040 3.1718 1.364 1.364 1.368 1.299 1.376 1,664,521 1.3644 0.32%
2017-03-29 0 3.160 3.110 3.160 2.950 3.200 1,702,000 5,248,920 3.0840 1.359 1.338 1.359 1.269 1.376 3,956,723 1.3266 6.04%
2017-03-28 0 2.980 2.960 3.000 2.910 3.070 3,384,000 10,052,680 2.9707 1.282 1.273 1.290 1.252 1.321 7,866,952 1.2778 -2.61%
2017-03-27 0 3.060 3.050 3.060 3.050 3.370 3,710,000 11,863,460 3.1977 1.316 1.312 1.316 1.312 1.450 8,624,820 1.3755 -8.66%
2017-03-24 0 3.350 3.330 3.350 3.150 3.450 4,048,000 13,470,060 3.3276 1.441 1.432 1.441 1.355 1.484 9,410,585 1.4314 -1.47%
2017-03-23 0 3.400 3.400 3.410 3.380 3.460 1,182,000 4,031,180 3.4105 1.463 1.463 1.467 1.454 1.488 2,747,854 1.4670 0.89%
2017-03-22 0 3.370 3.370 3.410 3.330 3.410 836,000 2,818,280 3.3711 1.450 1.450 1.467 1.432 1.467 1,943,490 1.4501 -2.03%
2017-03-21 0 3.440 3.420 3.440 3.380 3.470 952,000 3,269,400 3.4342 1.480 1.471 1.480 1.454 1.493 2,213,161 1.4773 0.00%
2017-03-20 0 3.440 3.440 3.480 3.410 3.570 3,054,000 10,649,280 3.4870 1.480 1.480 1.497 1.467 1.536 7,099,784 1.4999 -1.71%
2017-03-17 0 3.500 3.430 3.510 3.310 3.550 2,432,000 8,424,720 3.4641 1.506 1.475 1.510 1.424 1.527 5,653,790 1.4901 1.74%
2017-03-16 0 3.440 3.440 3.470 3.320 3.650 3,358,000 11,728,320 3.4927 1.480 1.480 1.493 1.428 1.570 7,806,508 1.5024 3.61%
2017-03-15 0 3.320 3.320 3.330 3.200 3.330 1,137,700 3,739,154 3.2866 1.428 1.428 1.432 1.376 1.432 2,644,867 1.4137 4.08%
2017-03-14 0 3.190 3.190 3.220 3.150 3.290 2,218,000 7,097,640 3.2000 1.372 1.372 1.385 1.355 1.415 5,156,294 1.3765 -2.74%
2017-03-13 0 3.280 3.270 3.290 3.110 3.550 10,694,000 35,354,760 3.3060 1.411 1.407 1.415 1.338 1.527 24,860,869 1.4221 -5.20%
2017-03-10 0 3.460 3.450 3.470 3.070 3.490 6,628,000 22,014,240 3.3214 1.488 1.484 1.493 1.321 1.501 15,408,439 1.4287 8.12%
2017-03-09 0 3.200 3.200 3.220 2.950 3.210 9,643,700 29,652,210 3.0748 1.376 1.376 1.385 1.269 1.381 22,419,185 1.3226 8.11%
2017-03-08 0 2.960 2.950 2.960 2.770 2.980 6,652,000 19,352,680 2.9093 1.273 1.269 1.273 1.192 1.282 15,464,232 1.2514 6.47%
2017-03-07 0 2.780 2.780 2.790 2.700 2.820 2,494,000 6,923,700 2.7761 1.196 1.196 1.200 1.161 1.213 5,797,925 1.1942 0.36%
2017-03-06 0 2.770 2.750 2.770 2.630 2.790 2,728,000 7,461,720 2.7352 1.192 1.183 1.192 1.131 1.200 6,341,916 1.1766 6.54%
2017-03-03 0 2.600 2.600 2.610 2.550 2.630 1,638,000 4,222,420 2.5778 1.118 1.118 1.123 1.097 1.131 3,807,939 1.1088 -1.14%
2017-03-02 0 2.630 2.600 2.640 2.450 2.680 2,316,000 6,048,520 2.6116 1.131 1.118 1.136 1.054 1.153 5,384,119 1.1234 1.94%
2017-03-01 0 2.580 2.560 2.590 2.400 2.650 5,930,000 15,126,720 2.5509 1.110 1.101 1.114 1.032 1.140 13,785,763 1.0973 7.50%
2017-02-28 0 2.400 2.380 2.400 2.310 2.400 1,428,000 3,388,800 2.3731 1.032 1.024 1.032 0.994 1.032 3,319,742 1.0208 3.90%
2017-02-27 0 2.310 2.280 2.310 2.270 2.370 1,640,000 3,763,840 2.2950 0.994 0.981 0.994 0.976 1.019 3,812,589 0.9872 1.76%
2017-02-24 0 2.270 2.250 2.270 2.250 2.270 216,000 488,560 2.2619 0.976 0.968 0.976 0.968 0.976 502,146 0.9729 0.00%
2017-02-23 0 2.270 2.250 2.270 2.240 2.270 472,000 1,065,620 2.2577 0.976 0.968 0.976 0.964 0.976 1,097,282 0.9711 0.89%
2017-02-22 0 2.250 2.220 2.250 2.200 2.260 1,074,000 2,400,160 2.2348 0.968 0.955 0.968 0.946 0.972 2,496,781 0.9613 0.90%
2017-02-21 0 2.230 2.230 2.240 2.230 2.270 538,000 1,209,860 2.2488 0.959 0.959 0.964 0.959 0.976 1,250,715 0.9673 -0.45%
2017-02-20 0 2.240 2.230 2.240 2.240 2.270 856,000 1,934,060 2.2594 0.964 0.959 0.964 0.964 0.976 1,989,985 0.9719 -0.88%
2017-02-17 0 2.260 2.230 2.260 2.230 2.290 608,000 1,371,900 2.2564 0.972 0.959 0.972 0.959 0.985 1,413,448 0.9706 -1.31%
2017-02-16 0 2.290 2.290 2.300 2.180 2.330 1,510,000 3,428,760 2.2707 0.985 0.985 0.989 0.938 1.002 3,510,371 0.9768 4.09%
2017-02-15 0 2.200 2.170 2.210 2.150 2.210 1,092,000 2,395,980 2.1941 0.946 0.933 0.951 0.925 0.951 2,538,626 0.9438 1.38%
2017-02-14 0 2.170 2.160 2.170 2.160 2.190 628,000 1,365,680 2.1746 0.933 0.929 0.933 0.929 0.942 1,459,943 0.9354 0.00%
2017-02-13 0 2.170 2.160 2.170 2.140 2.170 122,000 262,400 2.1508 0.933 0.929 0.933 0.921 0.933 283,619 0.9252 1.40%
2017-02-10 0 2.140 2.110 2.140 2.110 2.140 238,000 506,380 2.1276 0.921 0.908 0.921 0.908 0.921 553,290 0.9152 0.94%
2017-02-09 0 2.120 2.110 2.140 2.110 2.170 598,000 1,281,600 2.1431 0.912 0.908 0.921 0.908 0.933 1,390,200 0.9219 -1.40%
2017-02-08 0 2.150 2.140 2.150 2.100 2.150 396,000 846,060 2.1365 0.925 0.921 0.925 0.903 0.925 920,601 0.9190 0.47%
2017-02-07 0 2.140 2.120 2.150 2.070 2.150 312,000 661,140 2.1190 0.921 0.912 0.925 0.890 0.925 725,322 0.9115 0.47%
2017-02-06 0 2.130 2.120 2.130 2.100 2.150 196,000 417,940 2.1323 0.916 0.912 0.916 0.903 0.925 455,651 0.9172 1.43%
2017-02-03 0 2.100 2.080 2.120 2.070 2.160 254,000 535,860 2.1097 0.903 0.895 0.912 0.890 0.929 590,486 0.9075 -1.41%
2017-02-02 0 2.130 2.110 2.130 2.080 2.130 86,000 181,180 2.1067 0.916 0.908 0.916 0.895 0.916 199,928 0.9062 1.43%
2017-02-01 0 2.100 2.100 2.120 2.090 2.170 686,000 1,460,500 2.1290 0.903 0.903 0.912 0.899 0.933 1,594,778 0.9158 -0.94%
2017-01-27 0 2.120 2.110 2.120 2.050 2.140 742,000 1,558,720 2.1007 0.912 0.908 0.912 0.882 0.921 1,724,964 0.9036 3.92%
2017-01-26 0 2.040 2.040 2.060 2.040 2.080 92,000 189,120 2.0557 0.878 0.878 0.886 0.878 0.895 213,877 0.8842 -0.97%
2017-01-25 0 2.060 2.040 2.060 2.030 2.070 178,000 365,060 2.0509 0.886 0.878 0.886 0.873 0.890 413,805 0.8822 0.49%
2017-01-24 0 2.050 2.050 2.070 2.030 2.090 404,000 834,260 2.0650 0.882 0.882 0.890 0.873 0.899 939,199 0.8883 0.00%
2017-01-23 0 2.050 2.020 2.050 2.020 2.080 44,000 90,140 2.0486 0.882 0.869 0.882 0.869 0.895 102,289 0.8812 0.49%
2017-01-20 0 2.040 2.020 2.040 2.020 2.050 146,000 298,240 2.0427 0.878 0.869 0.878 0.869 0.882 339,413 0.8787 -1.92%
2017-01-19 0 2.080 2.040 2.100 1.960 2.100 1,384,000 2,812,190 2.0319 0.895 0.878 0.903 0.843 0.903 3,217,453 0.8740 5.05%
2017-01-18 0 1.980 1.980 2.010 1.970 2.010 286,000 568,380 1.9873 0.852 0.852 0.865 0.847 0.865 664,878 0.8549 -0.50%
2017-01-17 0 1.990 1.990 2.020 1.970 1.990 328,000 649,760 1.9810 0.856 0.856 0.869 0.847 0.856 762,518 0.8521 -0.50%
2017-01-16 0 2.000 2.000 2.020 1.980 2.020 346,000 691,560 1.9987 0.860 0.860 0.869 0.852 0.869 804,363 0.8598 -0.50%
2017-01-13 0 2.010 2.010 2.020 2.000 2.060 968,000 1,962,700 2.0276 0.865 0.865 0.869 0.860 0.886 2,250,357 0.8722 0.00%
2017-01-12 0 2.010 2.000 2.020 1.930 2.050 1,006,000 2,015,780 2.0038 0.865 0.860 0.869 0.830 0.882 2,338,698 0.8619 3.61%
2017-01-11 0 1.940 1.940 1.960 1.930 1.960 54,000 104,340 1.9322 0.834 0.834 0.843 0.830 0.843 125,536 0.8312 0.00%
2017-01-10 0 1.940 1.940 1.980 1.940 1.960 52,000 101,480 1.9515 0.834 0.834 0.852 0.834 0.843 120,887 0.8395 0.00%
2017-01-09 0 1.940 1.940 1.960 1.940 1.970 158,000 308,780 1.9543 0.834 0.834 0.843 0.834 0.847 367,310 0.8407 -1.52%
2017-01-06 0 1.970 1.970 1.980 1.950 2.020 266,000 525,200 1.9744 0.847 0.847 0.852 0.839 0.869 618,383 0.8493 -0.51%
2017-01-05 0 1.980 1.970 2.000 1.840 2.030 1,492,000 2,961,980 1.9852 0.852 0.847 0.860 0.791 0.873 3,468,526 0.8540 3.66%
2017-01-04 0 1.910 1.910 1.930 1.770 1.930 728,000 1,338,480 1.8386 0.822 0.822 0.830 0.761 0.830 1,692,418 0.7909 6.11%
2017-01-03 0 1.800 1.780 1.800 1.750 1.810 178,000 319,180 1.7931 0.774 0.766 0.774 0.753 0.779 413,805 0.7713 1.69%
2016-12-30 0 1.770 1.770 1.800 1.770 1.800 44,000 78,040 1.7736 0.761 0.761 0.774 0.761 0.774 102,289 0.7629 -0.56%
2016-12-29 0 1.780 1.780 1.810 1.780 1.810 58,000 103,820 1.7900 0.766 0.766 0.779 0.766 0.779 134,835 0.7700 -0.56%
2016-12-28 0 1.790 1.790 1.800 1.770 1.800 88,000 157,200 1.7864 0.770 0.770 0.774 0.761 0.774 204,578 0.7684 0.56%
2016-12-23 0 1.780 1.780 1.800 1.780 1.800 246,000 439,540 1.7867 0.766 0.766 0.774 0.766 0.774 571,888 0.7686 1.14%
2016-12-22 0 1.760 1.760 1.770 1.750 1.760 56,000 98,440 1.7579 0.757 0.757 0.761 0.753 0.757 130,186 0.7561 0.00%
2016-12-21 0 1.760 1.760 1.790 1.750 1.760 126,000 221,000 1.7540 0.757 0.757 0.770 0.753 0.757 292,918 0.7545 0.00%
2016-12-20 0 1.760 1.760 1.780 1.760 1.780 48,000 84,680 1.7642 0.757 0.757 0.766 0.757 0.766 111,588 0.7589 -1.12%
2016-12-19 0 1.780 1.750 1.780 1.750 1.780 86,000 151,520 1.7619 0.766 0.753 0.766 0.753 0.766 199,928 0.7579 0.00%
2016-12-16 0 1.780 1.750 1.790 1.750 1.780 350,000 616,020 1.7601 0.766 0.753 0.770 0.753 0.766 813,662 0.7571 0.00%
2016-12-15 0 1.780 1.770 1.780 1.780 1.790 102,000 181,980 1.7841 0.766 0.761 0.766 0.766 0.770 237,124 0.7674 -0.56%
2016-12-14 0 1.790 1.790 1.800 1.780 1.810 74,000 132,960 1.7968 0.770 0.770 0.774 0.766 0.779 172,031 0.7729 0.56%
2016-12-13 0 1.780 1.770 1.780 1.770 1.790 144,000 255,940 1.7774 0.766 0.761 0.766 0.761 0.770 334,764 0.7645 -0.56%
2016-12-12 0 1.790 1.790 1.800 1.790 1.820 314,000 565,300 1.8003 0.770 0.770 0.774 0.770 0.783 729,971 0.7744 -2.19%
2016-12-09 0 1.830 1.820 1.830 1.800 1.840 322,000 585,060 1.8170 0.787 0.783 0.787 0.774 0.791 748,569 0.7816 0.00%
2016-12-08 0 1.830 1.810 1.840 1.810 1.850 124,000 226,180 1.8240 0.787 0.779 0.791 0.779 0.796 288,269 0.7846 -0.54%
2016-12-07 0 1.840 1.810 1.840 1.810 1.840 262,000 477,820 1.8237 0.791 0.779 0.791 0.779 0.791 609,084 0.7845 0.00%
2016-12-06 0 1.840 1.820 1.840 1.850 1.850 4,000 7,340 1.8350 0.791 0.783 0.791 0.796 0.796 9,299 0.7893 1.66%
2016-12-05 0 1.810 1.810 1.820 1.800 1.830 178,000 321,740 1.8075 0.779 0.779 0.783 0.774 0.787 413,805 0.7775 -0.55%
2016-12-02 0 1.820 1.820 1.850 1.820 1.830 304,000 553,300 1.8201 0.783 0.783 0.796 0.783 0.787 706,724 0.7829 -0.55%
2016-12-01 0 1.830 1.820 1.830 1.830 1.850 168,000 307,500 1.8304 0.787 0.783 0.787 0.787 0.796 390,558 0.7873 0.00%
2016-11-30 0 1.830 1.830 1.850 1.810 1.850 234,000 427,980 1.8290 0.787 0.787 0.796 0.779 0.796 543,991 0.7867 0.55%
2016-11-29 0 1.820 1.820 1.840 1.820 1.840 54,000 98,840 1.8304 0.783 0.783 0.791 0.783 0.791 125,536 0.7873 -1.62%
2016-11-28 0 1.850 1.850 1.860 1.820 1.860 420,000 771,900 1.8379 0.796 0.796 0.800 0.783 0.800 976,395 0.7906 0.54%
2016-11-25 0 1.840 1.820 1.840 1.820 1.840 72,000 131,920 1.8322 0.791 0.783 0.791 0.783 0.791 167,382 0.7881 0.55%
2016-11-24 0 1.830 1.830 1.840 1.820 1.860 68,000 125,320 1.8429 0.787 0.787 0.791 0.783 0.800 158,083 0.7927 0.00%
2016-11-23 0 1.830 1.830 1.840 1.830 1.870 210,000 387,840 1.8469 0.787 0.787 0.791 0.787 0.804 488,197 0.7944 -1.08%
2016-11-22 0 1.850 1.850 1.860 1.850 1.860 166,000 308,300 1.8572 0.796 0.796 0.800 0.796 0.800 385,908 0.7989 0.00%
2016-11-21 0 1.850 1.830 1.850 1.840 1.880 224,000 415,800 1.8563 0.796 0.787 0.796 0.791 0.809 520,744 0.7985 1.09%
2016-11-18 0 1.830 1.820 1.830 1.800 1.830 384,000 695,840 1.8121 0.787 0.783 0.787 0.774 0.787 892,704 0.7795 1.10%
2016-11-17 0 1.810 1.810 1.820 1.810 1.820 208,000 376,440 1.8098 0.779 0.779 0.783 0.779 0.783 483,548 0.7785 0.00%
2016-11-16 0 1.810 1.810 1.830 1.800 1.830 294,000 532,700 1.8119 0.779 0.779 0.787 0.774 0.787 683,476 0.7794 -0.55%
2016-11-15 0 1.820 1.820 1.830 1.810 1.840 260,000 475,180 1.8276 0.783 0.783 0.787 0.779 0.791 604,435 0.7862 -0.55%
2016-11-14 0 1.830 1.830 1.850 1.830 1.860 104,000 191,900 1.8452 0.787 0.787 0.796 0.787 0.800 241,774 0.7937 -1.61%
2016-11-11 0 1.860 1.850 1.880 1.860 1.860 56,000 104,160 1.8600 0.800 0.796 0.809 0.800 0.800 130,186 0.8001 -1.59%
2016-11-10 0 1.890 1.890 1.900 1.820 1.900 614,000 1,139,840 1.8564 0.813 0.813 0.817 0.783 0.817 1,427,396 0.7985 5.00%
2016-11-09 0 1.800 1.790 1.800 1.760 1.840 466,000 830,440 1.7821 0.774 0.770 0.774 0.757 0.791 1,083,333 0.7666 -2.17%
2016-11-08 0 1.840 1.830 1.840 1.810 1.840 410,000 750,660 1.8309 0.791 0.787 0.791 0.779 0.791 953,147 0.7876 2.22%
2016-11-07 0 1.800 1.800 1.840 1.800 1.840 174,000 314,780 1.8091 0.774 0.774 0.791 0.774 0.791 404,506 0.7782 -2.70%
2016-11-04 0 1.850 1.830 1.850 1.820 1.870 146,000 270,020 1.8495 0.796 0.787 0.796 0.783 0.804 339,413 0.7955 -2.12%
2016-11-03 0 1.890 1.850 1.890 1.860 1.890 254,000 475,120 1.8706 0.813 0.796 0.813 0.800 0.813 590,486 0.8046 0.00%
2016-11-02 0 1.890 1.880 1.900 1.880 1.920 156,000 297,220 1.9053 0.813 0.809 0.817 0.809 0.826 362,661 0.8196 -0.53%
2016-11-01 0 1.900 1.900 1.920 1.900 1.910 204,000 388,500 1.9044 0.817 0.817 0.826 0.817 0.822 474,249 0.8192 0.53%
2016-10-31 0 1.890 1.890 1.900 1.890 1.900 198,000 375,520 1.8966 0.813 0.813 0.817 0.813 0.817 460,300 0.8158 -1.05%
2016-10-28 0 1.910 1.910 1.920 1.900 1.920 152,000 290,600 1.9118 0.822 0.822 0.826 0.817 0.826 353,362 0.8224 -0.52%
2016-10-27 0 1.920 1.910 1.930 1.920 1.950 280,000 539,960 1.9284 0.826 0.822 0.830 0.826 0.839 650,930 0.8295 -2.54%
2016-10-26 0 1.970 1.950 1.990 1.950 2.030 152,000 301,020 1.9804 0.847 0.839 0.856 0.839 0.873 353,362 0.8519 1.03%
2016-10-25 0 1.950 1.930 1.950 1.940 1.950 66,000 128,460 1.9464 0.839 0.830 0.839 0.834 0.839 153,433 0.8372 0.00%
2016-10-24 0 1.950 1.930 1.950 1.920 1.950 90,000 173,620 1.9291 0.839 0.830 0.839 0.826 0.839 209,227 0.8298 1.04%
2016-10-20 0 1.930 1.930 1.940 1.930 1.940 164,000 317,280 1.9346 0.830 0.830 0.834 0.830 0.834 381,259 0.8322 0.00%
2016-10-19 0 1.930 1.910 1.930 1.900 1.930 336,000 640,400 1.9060 0.830 0.822 0.830 0.817 0.830 781,116 0.8199 0.52%
2016-10-18 0 1.920 1.920 1.940 1.900 1.940 372,000 713,840 1.9189 0.826 0.826 0.834 0.817 0.834 864,807 0.8254 -0.52%
2016-10-17 0 1.930 1.920 1.990 1.910 1.940 366,000 704,360 1.9245 0.830 0.826 0.856 0.822 0.834 850,858 0.8278 -2.53%
2016-10-14 0 1.980 1.960 1.990 1.960 1.980 96,000 188,500 1.9635 0.852 0.843 0.856 0.843 0.852 223,176 0.8446 2.59%
2016-10-13 0 1.930 1.920 1.930 1.890 1.940 762,000 1,462,240 1.9190 0.830 0.826 0.830 0.813 0.834 1,771,459 0.8254 -1.03%
2016-10-12 0 1.950 1.940 1.960 1.930 1.950 378,000 735,700 1.9463 0.839 0.834 0.843 0.830 0.839 878,755 0.8372 -1.02%
2016-10-11 0 1.970 1.950 1.970 1.960 2.010 970,000 1,926,440 1.9860 0.847 0.839 0.847 0.843 0.865 2,255,007 0.8543 -1.99%
2016-10-07 0 2.010 2.000 2.010 2.000 2.020 213,900 428,043 2.0011 0.865 0.860 0.865 0.860 0.869 497,264 0.8608 0.00%
2016-10-06 0 2.010 2.000 2.010 2.000 2.020 268,000 537,780 2.0066 0.865 0.860 0.865 0.860 0.869 623,033 0.8632 0.50%
2016-10-05 0 2.000 2.000 2.010 2.000 2.040 346,000 694,240 2.0065 0.860 0.860 0.865 0.860 0.878 804,363 0.8631 -0.50%
2016-10-04 0 2.010 2.000 2.010 2.000 2.040 156,000 313,740 2.0112 0.865 0.860 0.865 0.860 0.878 362,661 0.8651 -0.50%
2016-10-03 0 2.020 2.010 2.030 2.000 2.050 316,000 638,560 2.0208 0.869 0.865 0.873 0.860 0.882 734,621 0.8692 0.50%
2016-09-30 0 2.010 2.010 2.020 2.000 2.020 378,000 758,100 2.0056 0.865 0.865 0.869 0.860 0.869 878,755 0.8627 -0.50%
2016-09-29 0 2.020 2.020 2.040 2.020 2.040 194,000 395,280 2.0375 0.869 0.869 0.878 0.869 0.878 451,001 0.8764 0.50%
2016-09-28 0 2.010 2.010 2.040 2.010 2.030 118,000 237,940 2.0164 0.865 0.865 0.878 0.865 0.873 274,320 0.8674 -0.50%
2016-09-27 0 2.020 2.020 2.030 2.010 2.040 242,000 489,900 2.0244 0.869 0.869 0.873 0.865 0.878 562,589 0.8708 -0.98%
2016-09-26 0 2.040 2.030 2.050 2.000 2.050 290,000 586,520 2.0225 0.878 0.873 0.882 0.860 0.882 674,177 0.8700 0.99%
2016-09-23 0 2.020 2.030 2.060 2.020 2.050 244,000 498,360 2.0425 0.869 0.873 0.886 0.869 0.882 567,239 0.8786 -1.46%
2016-09-22 0 2.050 2.030 2.050 2.020 2.090 650,000 1,332,980 2.0507 0.882 0.873 0.882 0.869 0.899 1,511,087 0.8821 -0.97%
2016-09-21 0 2.070 2.060 2.070 2.000 2.100 836,000 1,701,680 2.0355 0.890 0.886 0.890 0.860 0.903 1,943,490 0.8756 2.48%
2016-09-20 0 2.020 2.020 2.050 2.000 2.050 564,000 1,136,540 2.0151 0.869 0.869 0.882 0.860 0.882 1,311,159 0.8668 0.00%
2016-09-19 0 2.020 2.020 2.030 2.020 2.040 310,000 628,820 2.0285 0.869 0.869 0.873 0.869 0.878 720,672 0.8725 -0.98%
2016-09-15 0 2.040 2.040 2.050 2.030 2.060 222,000 452,880 2.0400 0.878 0.878 0.882 0.873 0.886 516,094 0.8775 -0.97%
2016-09-14 0 2.060 2.060 2.070 1.980 2.080 900,000 1,823,220 2.0258 0.886 0.886 0.890 0.852 0.895 2,092,274 0.8714 3.00%
2016-09-13 0 2.000 2.000 2.010 1.980 2.050 1,082,000 2,179,160 2.0140 0.860 0.860 0.865 0.852 0.882 2,515,379 0.8663 -1.96%
2016-09-12 0 2.040 2.020 2.040 2.010 2.070 1,106,000 2,241,040 2.0263 0.878 0.869 0.878 0.865 0.890 2,571,173 0.8716 -1.92%
2016-09-09 0 2.080 2.080 2.100 2.070 2.110 852,000 1,783,740 2.0936 0.895 0.895 0.903 0.890 0.908 1,980,686 0.9006 0.48%
2016-09-08 0 2.160 2.160 2.180 2.140 2.190 1,072,000 2,326,400 2.1701 0.890 0.890 0.899 0.882 0.903 2,600,485 0.8946 -0.46%
2016-09-07 0 2.170 2.160 2.170 2.130 2.180 718,000 1,544,860 2.1516 0.895 0.890 0.895 0.878 0.899 1,741,743 0.8870 1.88%
2016-09-06 0 2.130 2.130 2.140 2.130 2.140 388,000 828,200 2.1345 0.878 0.878 0.882 0.878 0.882 941,220 0.8799 0.00%
2016-09-05 0 2.130 2.130 2.140 2.120 2.140 594,000 1,265,420 2.1303 0.878 0.878 0.882 0.874 0.882 1,440,940 0.8782 0.47%
2016-09-02 0 2.120 2.110 2.120 2.120 2.170 656,000 1,398,720 2.1322 0.874 0.870 0.874 0.874 0.895 1,591,341 0.8790 -0.47%
2016-09-01 0 2.130 2.130 2.140 2.080 2.130 586,000 1,239,580 2.1153 0.878 0.878 0.882 0.857 0.878 1,421,534 0.8720 1.91%
2016-08-31 0 2.090 2.080 2.090 2.080 2.100 1,178,000 2,458,560 2.0871 0.862 0.857 0.862 0.857 0.866 2,857,622 0.8604 -1.42%
2016-08-30 0 2.120 2.120 2.130 2.120 2.200 2,414,000 5,206,580 2.1568 0.874 0.874 0.878 0.874 0.907 5,855,942 0.8891 0.00%
2016-08-29 0 2.120 2.120 2.130 2.070 2.200 3,086,000 6,615,800 2.1438 0.874 0.874 0.878 0.853 0.907 7,486,097 0.8837 2.91%
2016-08-26 0 2.060 2.060 2.070 2.000 2.090 1,124,000 2,307,320 2.0528 0.849 0.849 0.853 0.824 0.862 2,726,628 0.8462 0.98%
2016-08-25 0 2.040 2.030 2.050 2.020 2.050 172,000 350,680 2.0388 0.841 0.837 0.845 0.833 0.845 417,242 0.8405 0.99%
2016-08-24 0 2.020 2.020 2.040 2.010 2.070 1,486,000 3,022,300 2.0338 0.833 0.833 0.841 0.829 0.853 3,604,777 0.8384 0.50%
2016-08-23 0 2.010 2.010 2.020 2.000 2.030 340,000 683,400 2.0100 0.829 0.829 0.833 0.824 0.837 824,781 0.8286 -0.50%
2016-08-22 0 2.020 2.010 2.030 2.000 2.030 462,000 930,780 2.0147 0.833 0.829 0.837 0.824 0.837 1,120,731 0.8305 -0.49%
2016-08-19 0 2.030 2.010 2.030 2.000 2.090 396,000 805,960 2.0353 0.837 0.829 0.837 0.824 0.862 960,627 0.8390 -2.40%
2016-08-18 0 2.080 2.080 2.090 2.050 2.100 938,000 1,949,740 2.0786 0.857 0.857 0.862 0.845 0.866 2,275,424 0.8569 2.97%
2016-08-17 0 2.020 2.020 2.040 2.000 2.050 284,000 572,480 2.0158 0.833 0.833 0.841 0.824 0.845 688,934 0.8310 0.50%
2016-08-16 0 2.010 2.000 2.010 1.920 2.020 2,070,000 4,086,080 1.9740 0.829 0.824 0.829 0.791 0.833 5,021,459 0.8137 -0.50%
2016-08-15 0 2.020 2.010 2.020 1.960 2.190 5,092,000 10,457,980 2.0538 0.833 0.829 0.833 0.808 0.903 12,352,303 0.8466 -6.91%
2016-08-12 0 2.170 2.170 2.180 2.170 2.330 4,258,000 9,484,220 2.2274 0.895 0.895 0.899 0.895 0.960 10,329,164 0.9182 -3.98%
2016-08-11 0 2.260 2.250 2.260 2.160 2.260 1,690,000 3,753,460 2.2210 0.932 0.928 0.932 0.890 0.932 4,099,645 0.9156 3.20%
2016-08-10 0 2.190 2.180 2.190 2.160 2.240 1,354,000 2,979,260 2.2003 0.903 0.899 0.903 0.890 0.923 3,284,568 0.9070 0.46%
2016-08-09 0 2.180 2.170 2.180 2.150 2.200 1,432,000 3,117,140 2.1768 0.899 0.895 0.899 0.886 0.907 3,473,782 0.8973 1.40%
2016-08-08 0 2.150 2.140 2.160 2.140 2.340 5,782,000 12,724,980 2.2008 0.886 0.882 0.890 0.882 0.965 14,026,122 0.9072 -6.93%
2016-08-05 0 2.310 2.290 2.310 2.240 2.360 5,990,000 13,770,980 2.2990 0.952 0.944 0.952 0.923 0.973 14,530,694 0.9477 3.12%
2016-08-04 0 2.240 2.230 2.250 2.120 2.290 7,744,000 17,038,190 2.2002 0.923 0.919 0.928 0.874 0.944 18,785,592 0.9070 7.18%
2016-08-03 0 2.090 2.080 2.090 2.010 2.100 1,248,000 2,583,420 2.0700 0.862 0.857 0.862 0.829 0.866 3,027,430 0.8533 2.45%
2016-08-01 0 2.040 2.030 2.040 2.000 2.060 922,000 1,866,420 2.0243 0.841 0.837 0.841 0.824 0.849 2,236,611 0.8345 1.49%
2016-07-29 0 2.010 2.000 2.020 2.000 2.040 1,450,000 2,920,200 2.0139 0.829 0.824 0.833 0.824 0.841 3,517,447 0.8302 -0.99%
2016-07-28 0 2.030 2.030 2.040 2.010 2.050 528,000 1,073,040 2.0323 0.837 0.837 0.841 0.829 0.845 1,280,836 0.8378 -0.98%
2016-07-27 0 2.050 2.020 2.050 1.980 2.050 2,414,000 4,862,920 2.0145 0.845 0.833 0.845 0.816 0.845 5,855,942 0.8304 0.00%
2016-07-26 0 2.050 2.040 2.050 2.050 2.100 1,970,000 4,076,540 2.0693 0.845 0.841 0.845 0.845 0.866 4,778,876 0.8530 -1.44%
2016-07-25 0 2.080 2.070 2.080 2.040 2.080 2,022,000 4,159,220 2.0570 0.857 0.853 0.857 0.841 0.857 4,905,019 0.8480 1.96%
2016-07-22 0 2.040 2.030 2.050 1.990 2.110 5,238,000 10,694,140 2.0416 0.841 0.837 0.845 0.820 0.870 12,706,473 0.8416 0.49%
2016-07-21 0 2.030 2.030 2.040 1.940 2.040 3,842,000 7,647,780 1.9906 0.837 0.837 0.841 0.800 0.841 9,320,021 0.8206 4.64%
2016-07-20 0 1.940 1.940 1.950 1.920 1.950 1,510,000 2,930,500 1.9407 0.800 0.800 0.804 0.791 0.804 3,662,996 0.8000 1.04%
2016-07-19 0 1.920 1.910 1.930 1.910 1.990 2,622,000 5,077,920 1.9367 0.791 0.787 0.796 0.787 0.820 6,360,514 0.7984 -2.04%
2016-07-18 0 1.960 1.950 1.970 1.870 2.020 8,098,000 15,889,180 1.9621 0.808 0.804 0.812 0.771 0.833 19,644,334 0.8088 6.52%
2016-07-15 0 1.840 1.830 1.840 1.810 1.870 3,016,000 5,547,280 1.8393 0.759 0.754 0.759 0.746 0.771 7,316,289 0.7582 1.10%
2016-07-14 0 1.820 1.830 1.840 1.810 1.840 256,000 466,420 1.8220 0.750 0.754 0.759 0.746 0.759 621,011 0.7511 -1.09%
2016-07-13 0 1.840 1.820 1.840 1.800 1.870 2,740,000 5,005,480 1.8268 0.759 0.750 0.759 0.742 0.771 6,646,762 0.7531 0.00%
2016-07-12 0 1.840 1.840 1.850 1.800 1.910 2,910,000 5,358,180 1.8413 0.759 0.759 0.763 0.742 0.787 7,059,152 0.7590 -2.13%
2016-07-11 0 1.880 1.870 1.890 1.790 1.920 5,886,000 11,074,640 1.8815 0.775 0.771 0.779 0.738 0.791 14,278,408 0.7756 5.62%
2016-07-08 0 1.780 1.770 1.790 1.730 1.790 862,000 1,523,880 1.7678 0.734 0.730 0.738 0.713 0.738 2,091,061 0.7288 1.71%
2016-07-07 0 1.750 1.740 1.750 1.740 1.950 6,256,000 11,325,000 1.8103 0.721 0.717 0.721 0.717 0.804 15,175,964 0.7462 -7.41%
2016-07-06 0 1.890 1.870 1.890 1.790 1.920 6,532,000 12,274,900 1.8792 0.779 0.771 0.779 0.738 0.791 15,845,491 0.7747 6.18%
2016-07-05 0 1.780 1.780 1.800 1.770 1.840 5,036,000 9,072,420 1.8015 0.734 0.734 0.742 0.730 0.759 12,216,457 0.7426 0.00%
2016-07-04 0 1.780 1.770 1.790 1.630 1.800 6,586,000 11,499,600 1.7461 0.734 0.730 0.738 0.672 0.742 15,976,486 0.7198 10.56%
2016-06-30 0 1.610 1.600 1.610 1.580 1.650 3,008,000 4,814,960 1.6007 0.664 0.660 0.664 0.651 0.680 7,296,883 0.6599 -1.23%
2016-06-29 0 1.630 1.600 1.630 1.600 1.640 1,306,000 2,105,620 1.6123 0.672 0.660 0.672 0.660 0.676 3,168,128 0.6646 0.62%
2016-06-28 0 1.620 1.600 1.630 1.600 1.690 1,684,000 2,755,380 1.6362 0.668 0.660 0.672 0.660 0.697 4,085,090 0.6745 -1.82%
2016-06-27 0 1.650 1.630 1.660 1.600 1.670 1,060,000 1,744,180 1.6455 0.680 0.672 0.684 0.660 0.688 2,571,375 0.6783 0.61%
2016-06-24 0 1.640 1.610 1.640 1.490 1.640 3,222,000 5,045,840 1.5661 0.676 0.664 0.676 0.614 0.676 7,816,009 0.6456 3.80%
2016-06-23 0 1.580 1.580 1.610 1.580 1.660 1,696,000 2,714,080 1.6003 0.651 0.651 0.664 0.651 0.684 4,114,200 0.6597 -0.63%
2016-06-22 0 1.590 1.580 1.600 1.560 1.740 5,398,000 8,985,920 1.6647 0.655 0.651 0.660 0.643 0.717 13,094,605 0.6862 -4.79%
2016-06-21 0 1.670 1.660 1.670 1.580 1.680 5,236,000 8,604,300 1.6433 0.688 0.684 0.688 0.651 0.693 12,701,622 0.6774 3.73%
2016-06-20 0 1.610 1.590 1.620 1.490 1.620 9,940,000 15,630,040 1.5724 0.664 0.655 0.668 0.614 0.668 24,112,704 0.6482 9.52%
2016-06-17 0 1.470 1.460 1.470 1.450 1.480 606,000 888,300 1.4658 0.606 0.602 0.606 0.598 0.610 1,470,050 0.6043 2.80%
2016-06-16 0 1.430 1.420 1.440 1.410 1.460 674,000 970,680 1.4402 0.589 0.585 0.594 0.581 0.602 1,635,006 0.5937 0.00%
2016-06-15 0 1.430 1.430 1.440 1.390 1.430 246,000 349,760 1.4218 0.589 0.589 0.594 0.573 0.589 596,753 0.5861 2.88%
2016-06-14 0 1.390 1.390 1.400 1.380 1.410 66,000 91,880 1.3921 0.573 0.573 0.577 0.569 0.581 160,104 0.5739 0.00%
2016-06-13 0 1.390 1.390 1.420 1.380 1.400 364,000 504,980 1.3873 0.573 0.573 0.585 0.569 0.577 883,000 0.5719 -2.80%
2016-06-10 0 1.430 1.410 1.450 1.420 1.440 654,000 935,740 1.4308 0.589 0.581 0.598 0.585 0.594 1,586,490 0.5898 0.00%
2016-06-08 0 1.430 1.430 1.440 1.410 1.450 1,208,000 1,724,940 1.4279 0.589 0.589 0.594 0.581 0.598 2,930,397 0.5886 -2.05%
2016-06-07 0 1.460 1.450 1.460 1.430 1.480 666,000 968,100 1.4536 0.602 0.598 0.602 0.589 0.610 1,615,600 0.5992 0.69%
2016-06-06 0 1.450 1.430 1.450 1.440 1.480 456,000 663,160 1.4543 0.598 0.589 0.598 0.594 0.610 1,106,176 0.5995 0.00%
2016-06-03 0 1.450 1.450 1.460 1.410 1.560 3,508,000 5,119,200 1.4593 0.598 0.598 0.602 0.581 0.643 8,509,795 0.6016 5.07%
2016-06-02 0 1.380 1.360 1.380 1.350 1.380 134,000 183,200 1.3672 0.569 0.561 0.569 0.557 0.569 325,061 0.5636 1.47%
2016-06-01 0 1.360 1.360 1.370 1.340 1.390 968,000 1,316,200 1.3597 0.561 0.561 0.565 0.552 0.573 2,348,199 0.5605 -1.45%
2016-05-31 0 1.380 1.380 1.390 1.370 1.390 358,000 494,600 1.3816 0.569 0.569 0.573 0.565 0.573 868,445 0.5695 0.73%
2016-05-30 0 1.370 1.370 1.380 1.350 1.410 812,000 1,124,240 1.3845 0.565 0.565 0.569 0.557 0.581 1,969,770 0.5707 -2.84%
2016-05-27 0 1.410 1.410 1.420 1.410 1.410 422,000 595,040 1.4100 0.581 0.581 0.585 0.581 0.581 1,023,698 0.5813 -0.70%
2016-05-26 0 1.420 1.410 1.420 1.400 1.420 684,000 964,060 1.4094 0.585 0.581 0.585 0.577 0.585 1,659,265 0.5810 0.00%
2016-05-25 0 1.420 1.410 1.420 1.400 1.440 700,000 988,860 1.4127 0.585 0.581 0.585 0.577 0.594 1,698,078 0.5823 1.43%
2016-05-24 0 1.400 1.400 1.430 1.400 1.450 844,000 1,195,000 1.4159 0.577 0.577 0.589 0.577 0.598 2,047,397 0.5837 -0.71%
2016-05-23 0 1.410 1.410 1.420 1.410 1.460 652,000 929,180 1.4251 0.581 0.581 0.585 0.581 0.602 1,581,638 0.5875 -0.70%
2016-05-20 0 1.420 1.420 1.430 1.400 1.450 664,000 941,680 1.4182 0.585 0.585 0.589 0.577 0.598 1,610,748 0.5846 -0.70%
2016-05-19 0 1.430 1.420 1.440 1.400 1.490 3,906,000 5,633,340 1.4422 0.589 0.585 0.594 0.577 0.614 9,475,274 0.5945 -1.38%
2016-05-18 0 1.700 1.700 1.710 1.650 1.710 3,520,000 5,922,080 1.6824 0.598 0.598 0.601 0.580 0.601 10,011,130 0.5915 0.00%
2016-05-17 0 1.700 1.700 1.710 1.670 1.730 3,576,000 6,098,420 1.7054 0.598 0.598 0.601 0.587 0.608 10,170,398 0.5996 2.41%
2016-05-16 0 1.660 1.660 1.670 1.580 1.680 2,828,000 4,662,220 1.6486 0.584 0.584 0.587 0.556 0.591 8,043,033 0.5797 3.75%
2016-05-13 0 1.600 1.600 1.610 1.500 1.630 1,536,000 2,418,300 1.5744 0.563 0.563 0.566 0.527 0.573 4,368,493 0.5536 5.26%
2016-05-12 0 1.520 1.500 1.530 1.460 1.540 2,160,000 3,244,080 1.5019 0.534 0.527 0.538 0.513 0.541 6,143,194 0.5281 -1.30%
2016-05-11 0 1.540 1.530 1.560 1.540 1.580 824,000 1,285,520 1.5601 0.541 0.538 0.549 0.541 0.556 2,343,515 0.5485 -3.14%
2016-05-10 0 1.590 1.580 1.590 1.570 1.600 816,000 1,285,680 1.5756 0.559 0.556 0.559 0.552 0.563 2,320,762 0.5540 -0.62%
2016-05-09 0 1.600 1.590 1.610 1.590 1.610 612,000 979,900 1.6011 0.563 0.559 0.566 0.559 0.566 1,740,572 0.5630 -0.62%
2016-05-06 0 1.610 1.610 1.620 1.600 1.670 1,624,000 2,629,640 1.6192 0.566 0.566 0.570 0.563 0.587 4,618,772 0.5693 -2.42%
2016-05-05 0 1.650 1.640 1.660 1.640 1.680 1,200,000 1,989,040 1.6575 0.580 0.577 0.584 0.577 0.591 3,412,885 0.5828 0.61%
2016-05-04 0 1.640 1.630 1.640 1.600 1.640 616,000 994,960 1.6152 0.577 0.573 0.577 0.563 0.577 1,751,948 0.5679 1.86%
2016-05-03 0 1.610 1.600 1.620 1.600 1.700 2,800,000 4,591,020 1.6397 0.566 0.563 0.570 0.563 0.598 7,963,399 0.5765 -1.83%
2016-04-29 0 1.640 1.630 1.640 1.600 1.650 1,248,000 2,019,140 1.6179 0.577 0.573 0.577 0.563 0.580 3,549,401 0.5689 0.00%
2016-04-28 0 1.640 1.640 1.650 1.600 1.670 2,770,000 4,548,260 1.6420 0.577 0.577 0.580 0.563 0.587 7,878,077 0.5773 3.14%
2016-04-27 0 1.590 1.590 1.610 1.560 1.650 3,140,000 5,027,140 1.6010 0.559 0.559 0.566 0.549 0.580 8,930,383 0.5629 -1.24%
2016-04-26 0 1.610 1.600 1.620 1.590 1.880 34,444,000 59,936,640 1.7401 0.566 0.563 0.570 0.559 0.661 97,961,186 0.6118 -3.59%
2016-04-25 0 1.670 1.660 1.680 1.500 1.680 14,048,000 22,308,420 1.5880 0.587 0.584 0.591 0.527 0.591 39,953,511 0.5584 13.61%
2016-04-22 0 1.470 1.460 1.470 1.460 1.480 428,000 628,160 1.4677 0.517 0.513 0.517 0.513 0.520 1,217,262 0.5160 0.00%
2016-04-21 0 1.470 1.460 1.480 1.470 1.500 1,064,000 1,571,140 1.4766 0.517 0.513 0.520 0.517 0.527 3,026,092 0.5192 0.00%
2016-04-20 0 1.470 1.460 1.480 1.450 1.520 2,748,000 4,050,820 1.4741 0.517 0.513 0.520 0.510 0.534 7,815,507 0.5183 -2.65%
2016-04-19 0 1.510 1.500 1.510 1.490 1.580 3,378,000 5,155,180 1.5261 0.531 0.527 0.531 0.524 0.556 9,607,272 0.5366 -0.66%
2016-04-18 0 1.520 1.500 1.520 1.490 1.520 568,000 852,920 1.5016 0.534 0.527 0.534 0.524 0.534 1,615,432 0.5280 0.66%
2016-04-15 0 1.510 1.500 1.510 1.500 1.560 1,984,000 3,012,300 1.5183 0.531 0.527 0.531 0.527 0.549 5,642,637 0.5338 -1.95%
2016-04-14 0 1.540 1.520 1.540 1.450 1.570 4,858,000 7,410,520 1.5254 0.541 0.534 0.541 0.510 0.552 13,816,498 0.5364 6.94%
2016-04-13 0 1.440 1.440 1.460 1.420 1.480 1,618,000 2,334,500 1.4428 0.506 0.506 0.513 0.499 0.520 4,601,707 0.5073 -0.69%
2016-04-12 0 1.450 1.440 1.450 1.420 1.520 2,904,000 4,214,320 1.4512 0.510 0.506 0.510 0.499 0.534 8,259,183 0.5103 -2.68%
2016-04-11 0 1.490 1.470 1.490 1.460 1.570 3,300,000 5,000,960 1.5154 0.524 0.517 0.524 0.513 0.552 9,385,435 0.5328 -0.67%
2016-04-08 0 1.500 1.500 1.510 1.450 1.570 4,294,000 6,540,420 1.5232 0.527 0.527 0.531 0.510 0.552 12,212,441 0.5356 2.04%
2016-04-07 0 1.470 1.450 1.470 1.390 1.530 4,908,000 7,238,940 1.4749 0.517 0.510 0.517 0.489 0.538 13,958,701 0.5186 5.76%
2016-04-06 0 1.390 1.390 1.400 1.380 1.400 178,000 248,020 1.3934 0.489 0.489 0.492 0.485 0.492 506,245 0.4899 -0.71%
2016-04-05 0 1.400 1.390 1.400 1.360 1.420 842,000 1,177,700 1.3987 0.492 0.489 0.492 0.478 0.499 2,394,708 0.4918 0.00%
2016-04-01 0 1.400 1.400 1.410 1.370 1.430 1,710,000 2,380,660 1.3922 0.492 0.492 0.496 0.482 0.503 4,863,362 0.4895 -2.10%
2016-03-31 0 1.430 1.410 1.420 1.350 1.460 7,204,000 10,059,440 1.3964 0.503 0.496 0.499 0.475 0.513 20,488,688 0.4910 1.42%
2016-03-30 0 1.410 1.400 1.420 1.380 1.450 2,516,000 3,557,180 1.4138 0.496 0.492 0.499 0.485 0.510 7,155,683 0.4971 0.00%
2016-03-29 0 1.410 1.410 1.420 1.380 1.650 17,230,000 25,919,500 1.5043 0.496 0.496 0.499 0.485 0.580 49,003,346 0.5289 -8.44%
2016-03-24 0 1.540 1.520 1.540 1.230 1.570 32,940,000 48,478,860 1.4717 0.541 0.534 0.541 0.432 0.552 93,683,703 0.5175 20.31%
2016-03-23 0 1.280 1.270 1.280 1.200 1.330 7,514,000 9,548,920 1.2708 0.450 0.447 0.450 0.422 0.468 21,370,351 0.4468 7.56%
2016-03-22 0 1.190 1.180 1.190 1.150 1.200 282,000 332,720 1.1799 0.418 0.415 0.418 0.404 0.422 802,028 0.4148 1.71%
2016-03-21 0 1.170 1.170 1.180 1.100 1.220 2,686,000 3,151,860 1.1734 0.411 0.411 0.415 0.387 0.429 7,639,175 0.4126 5.41%
2016-03-18 0 1.110 1.110 1.120 1.070 1.120 506,000 554,780 1.0964 0.390 0.390 0.394 0.376 0.394 1,439,100 0.3855 0.91%
2016-03-17 0 1.100 1.100 1.140 1.080 1.120 310,000 341,080 1.1003 0.387 0.387 0.401 0.380 0.394 881,662 0.3869 3.77%
2016-03-16 0 1.060 1.060 1.080 1.060 1.080 184,000 196,740 1.0692 0.373 0.373 0.380 0.373 0.380 523,309 0.3760 -0.93%
2016-03-15 0 1.070 1.080 1.090 1.060 1.120 358,000 387,280 1.0818 0.376 0.380 0.383 0.373 0.394 1,018,177 0.3804 -1.83%
2016-03-14 0 1.090 1.090 1.120 1.090 1.120 2,116,000 2,360,980 1.1158 0.383 0.383 0.394 0.383 0.394 6,018,055 0.3923 1.87%
2016-03-11 0 1.070 1.070 1.080 1.050 1.070 124,000 131,840 1.0632 0.376 0.376 0.380 0.369 0.376 352,665 0.3738 0.94%
2016-03-10 0 1.060 1.060 1.080 1.060 1.070 80,000 85,500 1.0688 0.373 0.373 0.380 0.373 0.376 227,526 0.3758 -1.85%
2016-03-09 0 1.080 1.070 1.100 1.050 1.090 310,000 331,820 1.0704 0.380 0.376 0.387 0.369 0.383 881,662 0.3764 1.89%
2016-03-08 0 1.060 1.060 1.090 1.060 1.140 792,000 871,020 1.0998 0.373 0.373 0.383 0.373 0.401 2,252,504 0.3867 -4.50%
2016-03-07 0 1.110 1.090 1.130 1.060 1.180 1,626,000 1,835,840 1.1291 0.390 0.383 0.397 0.373 0.415 4,624,460 0.3970 1.83%
2016-03-04 0 1.090 1.090 1.100 0.990 1.130 2,452,000 2,656,160 1.0833 0.383 0.383 0.387 0.348 0.397 6,973,662 0.3809 10.10%
2016-03-03 0 0.990 0.990 1.010 0.990 1.000 312,000 311,100 0.9971 0.348 0.348 0.355 0.348 0.352 887,350 0.3506 -1.00%
2016-03-02 0 1.000 1.000 1.010 0.990 1.010 316,000 317,200 1.0038 0.352 0.352 0.355 0.348 0.355 898,726 0.3529 1.01%
2016-03-01 0 0.990 0.990 1.010 0.980 1.010 712,000 704,260 0.9891 0.348 0.348 0.355 0.345 0.355 2,024,979 0.3478 -2.94%
2016-02-29 0 1.020 1.010 1.020 1.000 1.030 174,000 175,080 1.0062 0.359 0.355 0.359 0.352 0.362 494,868 0.3538 0.99%
2016-02-26 0 1.010 1.010 1.030 1.010 1.030 92,000 93,720 1.0187 0.355 0.355 0.362 0.355 0.362 261,655 0.3582 0.00%
2016-02-25 0 1.010 1.010 1.060 1.010 1.030 328,000 336,920 1.0272 0.355 0.355 0.373 0.355 0.362 932,855 0.3612 -2.88%
2016-02-24 0 1.040 1.040 1.050 1.030 1.050 412,000 427,480 1.0376 0.366 0.366 0.369 0.362 0.369 1,171,757 0.3648 -0.95%
2016-02-23 0 1.050 1.050 1.060 1.020 1.050 294,000 305,560 1.0393 0.369 0.369 0.373 0.359 0.369 836,157 0.3654 -0.94%
2016-02-22 0 1.060 1.040 1.050 0.990 1.070 1,354,000 1,391,140 1.0274 0.373 0.366 0.369 0.348 0.376 3,850,872 0.3613 4.95%
2016-02-19 0 1.010 1.010 1.030 1.010 1.030 436,000 442,420 1.0147 0.355 0.355 0.362 0.355 0.362 1,240,015 0.3568 -1.94%
2016-02-18 0 1.030 1.020 1.030 1.010 1.040 252,000 257,700 1.0226 0.362 0.359 0.362 0.355 0.366 716,706 0.3596 3.00%
2016-02-17 0 1.000 1.000 1.030 1.000 1.030 100,000 101,300 1.0130 0.352 0.352 0.362 0.352 0.362 284,407 0.3562 -0.99%
2016-02-16 0 1.010 1.010 1.020 1.010 1.040 374,000 382,500 1.0227 0.355 0.355 0.359 0.355 0.366 1,063,683 0.3596 0.00%
2016-02-15 0 1.010 1.010 1.020 0.990 1.030 50,000 50,080 1.0016 0.355 0.355 0.359 0.348 0.362 142,204 0.3522 3.06%
2016-02-12 0 0.980 0.990 1.020 0.980 1.000 266,000 263,940 0.9923 0.345 0.348 0.359 0.345 0.352 756,523 0.3489 -1.01%
2016-02-11 0 0.990 0.990 1.010 0.980 1.020 906,000 905,620 0.9996 0.348 0.348 0.355 0.345 0.359 2,576,728 0.3515 -2.94%
2016-02-05 0 1.020 1.020 1.040 1.020 1.040 476,000 488,700 1.0267 0.359 0.359 0.366 0.359 0.366 1,353,778 0.3610 -1.92%
2016-02-04 0 1.040 1.030 1.040 1.020 1.050 726,000 753,520 1.0379 0.366 0.362 0.366 0.359 0.369 2,064,796 0.3649 -0.95%
2016-02-03 0 1.050 1.040 1.050 1.010 1.050 1,052,000 1,089,320 1.0355 0.369 0.366 0.369 0.355 0.369 2,991,963 0.3641 0.00%
2016-02-02 0 1.050 1.040 1.050 1.040 1.100 690,000 729,700 1.0575 0.369 0.366 0.369 0.366 0.387 1,962,409 0.3718 -2.78%
2016-02-01 0 1.080 1.070 1.080 1.020 1.130 1,714,000 1,871,640 1.0920 0.380 0.376 0.380 0.359 0.397 4,874,738 0.3839 3.85%
2016-01-29 0 1.040 1.040 1.060 1.020 1.100 1,504,000 1,589,040 1.0565 0.366 0.366 0.373 0.359 0.387 4,277,483 0.3715 0.97%
2016-01-28 0 1.030 1.020 1.030 1.020 1.100 3,742,000 3,886,520 1.0386 0.362 0.359 0.362 0.359 0.387 10,642,514 0.3652 -4.63%
2016-01-27 0 1.080 1.070 1.080 1.060 1.190 5,220,000 5,707,740 1.0934 0.380 0.376 0.380 0.373 0.418 14,846,051 0.3845 -6.90%
2016-01-26 0 1.160 1.150 1.160 1.050 1.260 13,934,000 16,439,860 1.1798 0.408 0.404 0.408 0.369 0.443 39,629,287 0.4148 5.45%
2016-01-25 0 1.100 1.100 1.110 1.090 1.270 7,870,000 9,052,440 1.1502 0.387 0.387 0.390 0.383 0.447 22,382,840 0.4044 -9.09%
2016-01-22 0 1.210 1.200 1.230 1.180 1.750 63,594,000 92,220,960 1.4502 0.425 0.422 0.432 0.415 0.615 180,865,860 0.5099 -7.63%
2016-01-21 0 1.310 1.310 1.320 1.110 1.360 6,860,000 8,692,580 1.2671 0.461 0.461 0.464 0.390 0.478 19,510,328 0.4455 11.97%
2016-01-20 0 1.170 1.150 1.170 1.130 1.280 3,098,000 3,729,740 1.2039 0.411 0.404 0.411 0.397 0.450 8,810,932 0.4233 -4.88%
2016-01-19 0 1.230 1.230 1.250 1.030 1.390 5,800,000 7,307,560 1.2599 0.432 0.432 0.440 0.362 0.489 16,495,613 0.4430 20.59%
2016-01-18 0 1.020 1.020 1.030 1.000 1.020 322,000 326,540 1.0141 0.359 0.359 0.362 0.352 0.359 915,791 0.3566 0.99%
2016-01-15 0 1.010 0.990 1.020 0.980 1.040 354,000 356,800 1.0079 0.355 0.348 0.359 0.345 0.366 1,006,801 0.3544 -4.72%
2016-01-14 0 1.060 1.010 1.060 1.060 1.060 72,000 76,320 1.0600 0.373 0.355 0.373 0.373 0.373 204,773 0.3727 -1.85%
2016-01-13 0 1.080 1.080 1.090 1.060 1.130 522,000 567,300 1.0868 0.380 0.380 0.383 0.373 0.397 1,484,605 0.3821 1.89%
2016-01-12 0 1.060 1.060 1.080 1.060 1.100 864,000 931,060 1.0776 0.373 0.373 0.380 0.373 0.387 2,457,277 0.3789 -3.64%
2016-01-11 0 1.100 1.100 1.120 1.100 1.130 650,000 717,280 1.1035 0.387 0.387 0.394 0.387 0.397 1,848,646 0.3880 -3.51%
2016-01-08 0 1.140 1.140 1.150 1.100 1.150 76,000 85,800 1.1289 0.401 0.401 0.404 0.387 0.404 216,149 0.3969 -0.87%
2016-01-07 0 1.150 1.120 1.150 1.100 1.160 576,000 642,440 1.1153 0.404 0.394 0.404 0.387 0.408 1,638,185 0.3922 -0.86%
2016-01-06 0 1.160 1.140 1.160 1.120 1.160 352,000 404,380 1.1488 0.408 0.401 0.408 0.394 0.408 1,001,113 0.4039 3.57%
2016-01-05 0 1.120 1.120 1.140 1.110 1.150 460,000 521,120 1.1329 0.394 0.394 0.401 0.390 0.404 1,308,273 0.3983 -4.27%
2016-01-04 0 1.170 1.160 1.170 1.150 1.180 1,248,000 1,442,280 1.1557 0.411 0.408 0.411 0.404 0.415 3,549,401 0.4063 -3.31%
2015-12-31 0 1.210 1.190 1.210 1.170 1.220 262,000 309,260 1.1804 0.425 0.418 0.425 0.411 0.429 745,147 0.4150 4.31%
2015-12-30 0 1.160 1.160 1.170 1.150 1.170 192,000 221,940 1.1559 0.408 0.408 0.411 0.404 0.411 546,062 0.4064 -0.85%
2015-12-29 0 1.170 1.170 1.190 1.160 1.180 656,000 766,660 1.1687 0.411 0.411 0.418 0.408 0.415 1,865,711 0.4109 -1.68%
2015-12-28 0 1.190 1.190 1.200 1.160 1.210 474,000 561,820 1.1853 0.418 0.418 0.422 0.408 0.425 1,348,090 0.4168 -4.03%
2015-12-24 0 1.240 1.220 1.230 1.200 1.250 436,000 532,980 1.2224 0.436 0.429 0.432 0.422 0.440 1,240,015 0.4298 1.64%
2015-12-23 0 1.220 1.210 1.230 1.180 1.240 492,000 592,000 1.2033 0.429 0.425 0.432 0.415 0.436 1,399,283 0.4231 -1.61%
2015-12-22 0 1.240 1.230 1.240 1.160 1.240 880,000 1,072,060 1.2183 0.436 0.432 0.436 0.408 0.436 2,502,783 0.4283 5.08%
2015-12-21 0 1.180 1.180 1.190 1.150 1.230 1,378,000 1,611,620 1.1695 0.415 0.415 0.418 0.404 0.432 3,919,130 0.4112 -2.48%
2015-12-18 0 1.210 1.210 1.220 1.200 1.240 544,000 666,280 1.2248 0.425 0.425 0.429 0.422 0.436 1,547,175 0.4306 0.00%
2015-12-17 0 1.210 1.200 1.230 1.200 1.270 1,620,000 2,006,480 1.2386 0.425 0.422 0.432 0.422 0.447 4,607,395 0.4355 -0.82%
2015-12-16 0 1.220 1.210 1.220 1.190 1.300 2,840,000 3,508,380 1.2353 0.429 0.425 0.429 0.418 0.457 8,077,162 0.4344 -3.17%
2015-12-15 0 1.260 1.260 1.270 1.260 1.330 1,904,000 2,454,680 1.2892 0.443 0.443 0.447 0.443 0.468 5,415,111 0.4533 -5.26%
2015-12-14 0 1.330 1.320 1.330 1.250 1.340 3,396,000 4,443,140 1.3083 0.468 0.464 0.468 0.440 0.471 9,658,466 0.4600 -0.75%
2015-12-11 0 1.340 1.340 1.350 1.310 1.520 29,854,000 41,657,460 1.3954 0.471 0.471 0.475 0.461 0.534 84,906,900 0.4906 1.52%
2015-12-10 0 1.320 1.320 1.330 1.280 1.370 38,408,000 51,428,220 1.3390 0.464 0.464 0.468 0.450 0.482 109,235,084 0.4708

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