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
2026-01-16 0 0.450 0.450 0.465 0.450 0.460 4,000 1,820 0.4550 0.450 0.450 0.465 0.450 0.460 4,000 0.4550 -1.10%
2026-01-15 0 0.455 0.455 0.465 0.455 0.460 4,000 1,830 0.4575 0.455 0.455 0.465 0.455 0.460 4,000 0.4575 -1.09%
2026-01-14 0 0.460 0.450 0.460 0.450 0.460 54,000 24,570 0.4550 0.460 0.450 0.460 0.450 0.460 54,000 0.4550 1.10%
2026-01-13 0 0.455 0.455 0.465 0.455 0.455 6,000 2,730 0.4550 0.455 0.455 0.465 0.455 0.455 6,000 0.4550 1.11%
2026-01-12 0 0.450 0.450 0.460 0.450 0.455 90,000 40,850 0.4539 0.450 0.450 0.460 0.450 0.455 90,000 0.4539 -1.10%
2026-01-09 0 0.455 0.445 0.485 - - 0 0 - 0.455 0.445 0.485 - - 0 - 0.00%
2026-01-08 0 0.455 0.420 0.485 - - 0 0 - 0.455 0.420 0.485 - - 0 - 0.00%
2026-01-07 0 0.455 0.420 0.495 - - 0 0 - 0.455 0.420 0.495 - - 0 - 0.00%
2026-01-06 0 0.455 0.420 0.480 - - 0 0 - 0.455 0.420 0.480 - - 0 - 0.00%
2026-01-05 0 0.455 0.430 0.485 - - 0 0 - 0.455 0.430 0.485 - - 0 - 0.00%
2026-01-02 0 0.455 0.420 0.495 - - 0 0 - 0.455 0.420 0.495 - - 0 - 0.00%
2025-12-31 0 0.455 0.435 0.475 - - 0 0 - 0.455 0.435 0.475 - - 0 - 0.00%
2025-12-30 0 0.455 0.425 0.480 - - 538 223 0.4145 0.455 0.425 0.480 - - 538 0.4145 0.00%
2025-12-29 0 0.455 0.440 0.485 - - 0 0 - 0.455 0.440 0.485 - - 0 - 0.00%
2025-12-24 0 0.455 0.430 0.470 - - 0 0 - 0.455 0.430 0.470 - - 0 - 0.00%
2025-12-23 0 0.455 0.425 0.485 - - 0 0 - 0.455 0.425 0.485 - - 0 - 0.00%
2025-12-22 0 0.455 0.425 0.500 - - 0 0 - 0.455 0.425 0.500 - - 0 - 0.00%
2025-12-19 0 0.455 0.420 0.500 - - 0 0 - 0.455 0.420 0.500 - - 0 - 0.00%
2025-12-18 0 0.455 0.420 0.495 - - 0 0 - 0.455 0.420 0.495 - - 0 - 0.00%
2025-12-17 0 0.455 0.450 0.490 - - 0 0 - 0.455 0.450 0.490 - - 0 - 0.00%
2025-12-16 0 0.455 0.445 0.455 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2025-12-15 0 0.455 0.450 0.500 - - 0 0 - 0.455 0.450 0.500 - - 0 - 0.00%
2025-12-12 0 0.455 0.445 0.475 - - 0 0 - 0.455 0.445 0.475 - - 0 - 0.00%
2025-12-11 0 0.455 0.450 0.470 0.445 0.455 190,000 85,540 0.4502 0.455 0.450 0.470 0.445 0.455 190,000 0.4502 0.00%
2025-12-10 0 0.455 0.445 0.485 - - 0 0 - 0.455 0.445 0.485 - - 0 - 0.00%
2025-12-09 0 0.455 0.445 0.500 - - 0 0 - 0.455 0.445 0.500 - - 0 - 0.00%
2025-12-08 0 0.455 0.445 0.500 - - 0 0 - 0.455 0.445 0.500 - - 0 - 0.00%
2025-12-05 0 0.455 0.445 0.495 - - 0 0 - 0.455 0.445 0.495 - - 0 - 0.00%
2025-12-04 0 0.455 0.455 0.460 0.455 0.455 14,000 6,370 0.4550 0.455 0.455 0.460 0.455 0.455 14,000 0.4550 -1.09%
2025-12-03 0 0.460 0.460 0.500 0.460 0.460 90,000 41,400 0.4600 0.460 0.460 0.500 0.460 0.460 90,000 0.4600 0.00%
2025-12-02 0 0.460 0.445 0.470 - - 0 0 - 0.460 0.445 0.470 - - 0 - 0.00%
2025-12-01 0 0.460 0.450 0.500 - - 0 0 - 0.460 0.450 0.500 - - 0 - 0.00%
2025-11-28 0 0.460 0.450 0.475 - - 0 0 - 0.460 0.450 0.475 - - 0 - 0.00%
2025-11-27 0 0.460 0.455 0.480 0.455 0.460 64,000 29,430 0.4598 0.460 0.455 0.480 0.455 0.460 64,000 0.4598 2.22%
2025-11-26 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2025-11-25 0 0.450 0.445 0.500 - - 0 0 - 0.450 0.445 0.500 - - 0 - 0.00%
2025-11-24 0 0.450 0.450 0.500 0.445 0.450 84,000 37,680 0.4486 0.450 0.450 0.500 0.445 0.450 84,000 0.4486 1.12%
2025-11-21 0 0.445 0.440 0.500 0.440 0.455 150,000 67,460 0.4497 0.445 0.440 0.500 0.440 0.455 150,000 0.4497 -2.20%
2025-11-20 0 0.455 0.455 0.520 - - 0 0 - 0.455 0.455 0.520 - - 0 - 0.00%
2025-11-19 0 0.455 0.455 0.520 0.455 0.460 72,000 33,020 0.4586 0.455 0.455 0.520 0.455 0.460 72,000 0.4586 -2.15%
2025-11-18 0 0.465 0.465 0.520 0.465 0.465 4,000 1,860 0.4650 0.465 0.465 0.520 0.465 0.465 4,000 0.4650 -1.06%
2025-11-17 0 0.470 0.470 0.500 0.465 0.500 48,000 22,880 0.4767 0.470 0.470 0.500 0.465 0.500 48,000 0.4767 -1.05%
2025-11-14 0 0.475 0.475 0.520 - - 0 0 - 0.475 0.475 0.520 - - 0 - 0.00%
2025-11-13 0 0.475 0.475 0.500 0.475 0.475 12,000 5,700 0.4750 0.475 0.475 0.500 0.475 0.475 12,000 0.4750 0.00%
2025-11-12 0 0.475 0.460 0.500 0.475 0.480 26,000 12,470 0.4796 0.475 0.460 0.500 0.475 0.480 26,000 0.4796 0.00%
2025-11-11 0 0.475 0.470 0.520 - - 0 0 - 0.475 0.470 0.520 - - 0 - 0.00%
2025-11-10 0 0.475 0.470 0.485 - - 0 0 - 0.475 0.470 0.485 - - 0 - 0.00%
2025-11-07 0 0.475 0.475 0.520 - - 0 0 - 0.475 0.475 0.520 - - 0 - 1.06%
2025-11-06 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 0.00%
2025-11-05 0 0.470 0.465 0.520 0.465 0.480 84,000 39,680 0.4724 0.470 0.465 0.520 0.465 0.480 84,000 0.4724 -2.08%
2025-11-04 0 0.480 0.480 0.540 0.480 0.485 24,000 11,630 0.4846 0.480 0.480 0.540 0.480 0.485 24,000 0.4846 0.00%
2025-11-03 0 0.480 0.480 0.530 0.480 0.485 24,000 11,620 0.4842 0.480 0.480 0.530 0.480 0.485 24,000 0.4842 0.00%
2025-10-31 0 0.480 0.480 0.520 0.475 0.490 58,000 28,390 0.4895 0.480 0.480 0.520 0.475 0.490 58,000 0.4895 0.00%
2025-10-30 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2025-10-28 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2025-10-27 0 0.480 0.480 0.520 0.480 0.480 4,000 1,920 0.4800 0.480 0.480 0.520 0.480 0.480 4,000 0.4800 0.00%
2025-10-24 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2025-10-23 0 0.480 0.480 0.530 0.480 0.480 32,000 15,360 0.4800 0.480 0.480 0.530 0.480 0.480 32,000 0.4800 0.00%
2025-10-22 0 0.480 0.480 0.495 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2025-10-21 0 0.480 0.480 0.495 - - 0 0 - 0.480 0.480 0.495 - - 0 - 1.05%
2025-10-20 0 0.475 0.475 0.530 0.475 0.475 22,000 10,450 0.4750 0.475 0.475 0.530 0.475 0.475 22,000 0.4750 -1.04%
2025-10-17 0 0.480 0.480 0.510 - - 0 0 - 0.480 0.480 0.510 - - 0 - 0.00%
2025-10-16 0 0.480 0.475 0.510 - - 0 0 - 0.480 0.475 0.510 - - 0 - 0.00%
2025-10-15 0 0.480 0.480 0.495 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2025-10-14 0 0.480 0.475 0.480 0.475 0.480 76,000 36,460 0.4797 0.480 0.475 0.480 0.475 0.480 76,000 0.4797 -2.04%
2025-10-13 0 0.490 0.485 0.500 0.485 0.495 242,000 118,880 0.4912 0.490 0.485 0.500 0.485 0.495 242,000 0.4912 2.08%
2025-10-10 0 0.480 0.475 0.540 - - 0 0 - 0.480 0.475 0.540 - - 0 - 0.00%
2025-10-09 0 0.480 0.470 0.540 0.480 0.520 4,000 2,000 0.5000 0.480 0.470 0.540 0.480 0.520 4,000 0.5000 0.00%
2025-10-08 0 0.480 0.475 0.520 - - 0 0 - 0.480 0.475 0.520 - - 0 - 0.00%
2025-10-06 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2025-10-03 0 0.480 0.480 0.495 0.480 0.480 52,000 24,960 0.4800 0.480 0.480 0.495 0.480 0.480 52,000 0.4800 -1.03%
2025-10-02 0 0.485 0.485 0.540 - - 20,000 9,700 0.4850 0.485 0.485 0.540 - - 20,000 0.4850 0.00%
2025-09-30 0 0.485 0.485 0.500 0.475 0.490 72,000 35,030 0.4865 0.485 0.485 0.500 0.475 0.490 72,000 0.4865 -2.02%
2025-09-29 0 0.495 0.490 0.500 0.495 0.495 8,000 3,960 0.4950 0.495 0.490 0.500 0.495 0.495 8,000 0.4950 0.00%
2025-09-26 0 0.495 0.490 0.500 0.495 0.495 2,000 990 0.4950 0.495 0.490 0.500 0.495 0.495 2,000 0.4950 0.00%
2025-09-25 0 0.495 0.490 0.530 0.495 0.495 10,000 4,950 0.4950 0.495 0.490 0.530 0.495 0.495 10,000 0.4950 -1.00%
2025-09-24 0 0.500 0.500 0.530 0.500 0.500 60,000 30,000 0.5000 0.500 0.500 0.530 0.500 0.500 60,000 0.5000 -1.96%
2025-09-23 0 0.510 0.500 0.540 - - 0 0 - 0.510 0.500 0.540 - - 0 - 0.00%
2025-09-22 0 0.510 0.500 0.510 0.510 0.510 340,000 173,400 0.5100 0.510 0.500 0.510 0.510 0.510 340,000 0.5100 2.00%
2025-09-19 0 0.500 0.500 0.510 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2025-09-18 0 0.500 0.500 0.510 0.500 0.510 238,000 119,200 0.5008 0.500 0.500 0.510 0.500 0.510 238,000 0.5008 -3.85%
2025-09-17 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2025-09-16 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2025-09-15 0 0.520 0.510 0.520 0.510 0.520 52,000 26,620 0.5119 0.520 0.510 0.520 0.510 0.520 52,000 0.5119 0.00%
2025-09-12 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.530 0.520 0.520 20,000 0.5200 0.00%
2025-09-11 0 0.520 0.510 0.530 0.510 0.520 52,000 27,020 0.5196 0.520 0.510 0.530 0.510 0.520 52,000 0.5196 0.00%
2025-09-10 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2025-09-09 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2025-09-08 0 0.520 0.520 0.550 0.510 0.510 8,000 4,080 0.5100 0.520 0.520 0.550 0.510 0.510 8,000 0.5100 1.96%
2025-09-05 0 0.510 0.510 0.560 0.510 0.510 62,000 31,720 0.5116 0.510 0.510 0.560 0.510 0.510 62,000 0.5116 0.00%
2025-09-04 0 0.510 0.510 0.560 - - 0 0 - 0.510 0.510 0.560 - - 0 - 0.00%
2025-09-03 0 0.510 0.510 0.550 0.500 0.520 114,000 57,680 0.5060 0.510 0.510 0.550 0.500 0.520 114,000 0.5060 -3.77%
2025-09-02 0 0.530 0.530 0.550 0.520 0.530 52,000 27,540 0.5296 0.530 0.530 0.550 0.520 0.530 52,000 0.5296 0.00%
2025-09-01 0 0.530 0.530 0.560 0.530 0.540 42,000 22,420 0.5338 0.530 0.530 0.560 0.530 0.540 42,000 0.5338 -1.85%
2025-08-29 0 0.540 0.540 0.560 - - 8,000 4,400 0.5500 0.540 0.540 0.560 - - 8,000 0.5500 0.00%
2025-08-28 0 0.540 0.540 0.550 0.540 0.550 180,000 98,680 0.5482 0.540 0.540 0.550 0.540 0.550 180,000 0.5482 -3.57%
2025-08-27 0 0.560 0.550 0.580 0.560 0.560 16,000 8,960 0.5600 0.560 0.550 0.580 0.560 0.560 16,000 0.5600 -1.75%
2025-08-26 0 0.570 0.550 0.570 0.510 0.590 990,000 554,360 0.5600 0.570 0.550 0.570 0.510 0.590 990,000 0.5600 -3.39%
2025-08-25 0 0.590 0.580 0.590 0.590 0.590 42,000 24,780 0.5900 0.590 0.580 0.590 0.590 0.590 42,000 0.5900 1.72%
2025-08-22 0 0.580 0.570 0.580 0.570 0.580 120,000 69,280 0.5773 0.580 0.570 0.580 0.570 0.580 120,000 0.5773 1.75%
2025-08-21 0 0.570 0.560 0.580 0.560 0.580 366,000 208,120 0.5686 0.570 0.560 0.580 0.560 0.580 366,000 0.5686 -5.00%
2025-08-20 0 0.600 0.580 0.600 0.580 0.610 102,000 60,760 0.5957 0.600 0.580 0.600 0.580 0.610 102,000 0.5957 1.69%
2025-08-19 0 0.590 0.590 0.610 0.550 0.610 830,000 481,480 0.5801 0.590 0.590 0.610 0.550 0.610 830,000 0.5801 5.36%
2025-08-18 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2025-08-15 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2025-08-14 0 0.560 0.550 0.580 0.550 0.550 6,000 3,300 0.5500 0.560 0.550 0.580 0.550 0.550 6,000 0.5500 0.00%
2025-08-13 0 0.560 0.560 0.580 0.550 0.560 142,000 79,080 0.5569 0.560 0.560 0.580 0.550 0.560 142,000 0.5569 0.00%
2025-08-12 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2025-08-11 0 0.560 0.560 0.570 0.560 0.570 308,000 173,460 0.5632 0.560 0.560 0.570 0.560 0.570 308,000 0.5632 -1.75%
2025-08-08 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2025-08-07 0 0.570 0.560 0.580 0.570 0.570 4,000 2,280 0.5700 0.570 0.560 0.580 0.570 0.570 4,000 0.5700 1.79%
2025-08-06 0 0.560 0.560 0.570 0.560 0.560 56,000 31,360 0.5600 0.560 0.560 0.570 0.560 0.560 56,000 0.5600 0.00%
2025-08-05 0 0.560 0.560 0.570 0.560 0.560 150,000 84,000 0.5600 0.560 0.560 0.570 0.560 0.560 150,000 0.5600 0.00%
2025-08-04 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.580 0.560 0.560 10,000 0.5600 -1.75%
2025-08-01 0 0.570 0.560 0.570 0.560 0.590 476,000 271,780 0.5710 0.570 0.560 0.570 0.560 0.590 476,000 0.5710 3.64%
2025-07-31 0 0.550 0.540 0.550 0.550 0.550 120,000 66,000 0.5500 0.550 0.540 0.550 0.550 0.550 120,000 0.5500 -1.79%
2025-07-30 0 0.560 0.540 0.560 0.560 0.560 80,000 44,800 0.5600 0.560 0.540 0.560 0.560 0.560 80,000 0.5600 1.82%
2025-07-29 0 0.550 0.540 0.560 - - 0 0 - 0.550 0.540 0.560 - - 0 - 0.00%
2025-07-28 0 0.550 0.540 0.550 0.550 0.570 700,000 388,160 0.5545 0.550 0.540 0.550 0.550 0.570 700,000 0.5545 -1.79%
2025-07-25 0 0.560 0.560 0.580 0.560 0.580 46,000 26,560 0.5774 0.560 0.560 0.580 0.560 0.580 46,000 0.5774 -1.75%
2025-07-24 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2025-07-23 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2025-07-22 0 0.570 0.560 0.590 0.570 0.570 8,000 4,560 0.5700 0.570 0.560 0.590 0.570 0.570 8,000 0.5700 1.79%
2025-07-21 0 0.560 0.560 0.570 0.560 0.570 48,000 26,980 0.5621 0.560 0.560 0.570 0.560 0.570 48,000 0.5621 0.00%
2025-07-18 0 0.560 0.550 0.570 0.550 0.570 442,000 247,860 0.5608 0.560 0.550 0.570 0.550 0.570 442,000 0.5608 -1.75%
2025-07-17 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.550 0.570 0.570 0.570 2,000 0.5700 3.64%
2025-07-16 0 0.550 0.550 0.570 0.550 0.560 26,000 14,540 0.5592 0.550 0.550 0.570 0.550 0.560 26,000 0.5592 -3.51%
2025-07-15 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2025-07-14 0 0.570 0.550 0.570 0.560 0.570 60,000 34,040 0.5673 0.570 0.550 0.570 0.560 0.570 60,000 0.5673 1.79%
2025-07-11 0 0.560 0.560 0.570 0.560 0.570 202,000 113,320 0.5610 0.560 0.560 0.570 0.560 0.570 202,000 0.5610 -1.75%
2025-07-10 0 0.570 0.550 0.570 0.550 0.570 146,000 81,760 0.5600 0.570 0.550 0.570 0.550 0.570 146,000 0.5600 1.79%
2025-07-09 0 0.560 0.550 0.570 0.550 0.560 122,000 68,300 0.5598 0.560 0.550 0.570 0.550 0.560 122,000 0.5598 0.00%
2025-07-08 0 0.560 0.550 0.580 0.560 0.560 18,000 10,080 0.5600 0.560 0.550 0.580 0.560 0.560 18,000 0.5600 0.00%
2025-07-07 0 0.560 0.560 0.580 0.560 0.560 200,000 112,000 0.5600 0.560 0.560 0.580 0.560 0.560 200,000 0.5600 -1.75%
2025-07-04 0 0.570 0.560 0.580 0.570 0.580 100,000 57,280 0.5728 0.570 0.560 0.580 0.570 0.580 100,000 0.5728 1.79%
2025-07-03 0 0.560 0.550 0.580 0.560 0.560 212,000 118,720 0.5600 0.560 0.550 0.580 0.560 0.560 212,000 0.5600 0.00%
2025-07-02 0 0.560 0.560 0.600 0.560 0.600 208,000 121,400 0.5837 0.560 0.560 0.600 0.560 0.600 208,000 0.5837 0.00%
2025-06-30 0 0.560 0.550 0.580 0.560 0.630 278,000 156,940 0.5645 0.560 0.550 0.580 0.560 0.630 278,000 0.5645 -1.75%
2025-06-27 0 0.570 0.560 0.580 0.560 0.570 120,000 68,380 0.5698 0.570 0.560 0.580 0.560 0.570 120,000 0.5698 0.00%
2025-06-26 0 0.570 0.560 0.610 0.560 0.640 362,000 207,260 0.5725 0.570 0.560 0.610 0.560 0.640 362,000 0.5725 -10.94%
2025-06-25 0 0.640 0.550 0.660 0.640 0.640 10,000 6,400 0.6400 0.640 0.550 0.660 0.640 0.640 10,000 0.6400 -1.54%
2025-06-24 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2025-06-23 0 0.650 0.570 0.650 0.570 0.680 58,000 35,000 0.6034 0.650 0.570 0.650 0.570 0.680 58,000 0.6034 14.04%
2025-06-20 0 0.570 0.540 0.600 - - 0 0 - 0.570 0.540 0.600 - - 0 - 0.00%
2025-06-19 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2025-06-18 0 0.570 0.560 0.630 - - 0 0 - 0.570 0.560 0.630 - - 0 - 0.00%
2025-06-17 0 0.570 0.570 0.630 0.570 0.570 22,000 12,540 0.5700 0.570 0.570 0.630 0.570 0.570 22,000 0.5700 3.64%
2025-06-16 0 0.550 0.550 0.570 0.540 0.560 382,000 209,420 0.5482 0.550 0.550 0.570 0.540 0.560 382,000 0.5482 -3.51%
2025-06-13 0 0.570 0.560 0.630 - - 0 0 - 0.570 0.560 0.630 - - 0 - 0.00%
2025-06-12 0 0.570 0.550 0.600 0.570 0.630 40,000 24,600 0.6150 0.570 0.550 0.600 0.570 0.630 40,000 0.6150 1.79%
2025-06-11 0 0.560 0.550 0.580 0.560 0.570 102,000 57,140 0.5602 0.560 0.550 0.580 0.560 0.570 102,000 0.5602 1.82%
2025-06-10 0 0.550 0.550 0.570 0.550 0.560 62,000 34,160 0.5510 0.550 0.550 0.570 0.550 0.560 62,000 0.5510 -1.79%
2025-06-09 0 0.560 0.560 0.620 0.530 0.560 122,000 67,580 0.5539 0.560 0.560 0.620 0.530 0.560 122,000 0.5539 0.00%
2025-06-06 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2025-06-05 0 0.560 0.550 0.580 - - 0 0 - 0.560 0.550 0.580 - - 0 - 0.00%
2025-06-04 0 0.560 0.530 0.600 0.560 0.560 30,000 16,800 0.5600 0.560 0.530 0.600 0.560 0.560 30,000 0.5600 0.00%
2025-06-03 0 0.560 0.550 0.600 0.560 0.560 278,000 155,680 0.5600 0.560 0.550 0.600 0.560 0.560 278,000 0.5600 1.82%
2025-06-02 0 0.550 0.530 0.630 - - 0 0 - 0.550 0.530 0.630 - - 0 - 0.00%
2025-05-30 0 0.550 0.520 0.620 - - 0 0 - 0.550 0.520 0.620 - - 0 - 0.00%
2025-05-29 0 0.590 0.560 0.620 - - 0 0 - 0.550 0.522 0.578 - - 0 - 0.00%
2025-05-28 0 0.590 0.590 0.620 0.590 0.610 306,000 184,660 0.6035 0.550 0.550 0.578 0.550 0.569 328,255 0.5626 -3.28%
2025-05-27 0 0.610 0.590 0.620 0.580 0.610 82,000 48,560 0.5922 0.569 0.550 0.578 0.541 0.569 87,964 0.5520 -1.61%
2025-05-26 0 0.620 0.580 0.620 - - 0 0 - 0.578 0.541 0.578 - - 0 - 0.00%
2025-05-23 0 0.620 0.570 0.630 0.620 0.620 36,000 22,320 0.6200 0.578 0.531 0.587 0.578 0.578 38,618 0.5780 6.90%
2025-05-22 0 0.580 0.570 0.630 - - 0 0 - 0.541 0.531 0.587 - - 0 - 0.00%
2025-05-21 0 0.580 0.560 0.630 - - 0 0 - 0.541 0.522 0.587 - - 0 - 0.00%
2025-05-20 0 0.580 0.570 0.630 - - 0 0 - 0.541 0.531 0.587 - - 0 - 0.00%
2025-05-19 0 0.580 0.580 0.630 0.570 0.640 26,000 16,500 0.6346 0.541 0.541 0.587 0.531 0.597 27,891 0.5916 0.00%
2025-05-16 0 0.580 0.580 0.630 0.570 0.580 18,000 10,400 0.5778 0.541 0.541 0.587 0.531 0.541 19,309 0.5386 3.57%
2025-05-15 0 0.560 0.560 0.580 - - 0 0 - 0.522 0.522 0.541 - - 0 - 0.00%
2025-05-14 0 0.560 0.560 0.580 - - 0 0 - 0.522 0.522 0.541 - - 0 - 0.00%
2025-05-13 0 0.560 0.560 0.580 - - 0 0 - 0.522 0.522 0.541 - - 0 - 0.00%
2025-05-12 0 0.560 0.560 0.580 0.550 0.560 106,000 59,240 0.5589 0.522 0.522 0.541 0.513 0.522 113,709 0.5210 0.00%
2025-05-09 0 0.560 0.560 0.580 0.520 0.560 28,000 14,660 0.5236 0.522 0.522 0.541 0.485 0.522 30,036 0.4881 -6.67%
2025-05-08 0 0.600 0.560 0.600 - - 0 0 - 0.559 0.522 0.559 - - 0 - 0.00%
2025-05-07 0 0.600 0.560 0.630 - - 0 0 - 0.559 0.522 0.587 - - 0 - 0.00%
2025-05-06 0 0.600 0.560 0.630 - - 0 0 - 0.559 0.522 0.587 - - 0 - 0.00%
2025-05-02 0 0.600 0.560 0.600 - - 0 0 - 0.559 0.522 0.559 - - 0 - 0.00%
2025-04-30 0 0.600 0.560 0.600 0.580 0.600 52,000 30,200 0.5808 0.559 0.522 0.559 0.541 0.559 55,782 0.5414 5.26%
2025-04-29 0 0.570 0.570 0.600 - - 0 0 - 0.531 0.531 0.559 - - 0 - 0.00%
2025-04-28 0 0.570 0.570 0.600 0.560 0.580 30,000 17,220 0.5740 0.531 0.531 0.559 0.522 0.541 32,182 0.5351 -5.00%
2025-04-25 0 0.600 0.570 0.600 - - 0 0 - 0.559 0.531 0.559 - - 0 - 0.00%
2025-04-24 0 0.600 0.560 0.620 - - 0 0 - 0.559 0.522 0.578 - - 0 - 0.00%
2025-04-23 0 0.600 0.580 0.620 - - 0 0 - 0.559 0.541 0.578 - - 0 - 0.00%
2025-04-22 0 0.600 0.580 0.600 - - 0 0 - 0.559 0.541 0.559 - - 0 - 0.00%
2025-04-17 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.559 0.550 0.559 0.559 0.559 2,145 0.5593 7.14%
2025-04-16 0 0.560 0.560 0.600 0.560 0.600 4,000 2,320 0.5800 0.522 0.522 0.559 0.522 0.559 4,291 0.5407 -5.08%
2025-04-15 0 0.590 0.590 0.620 - - 0 0 - 0.550 0.550 0.578 - - 0 - 1.72%
2025-04-14 0 0.580 0.580 0.630 0.560 0.560 4,000 2,260 0.5650 0.541 0.541 0.587 0.522 0.522 4,291 0.5267 5.45%
2025-04-11 0 0.550 0.540 0.570 0.540 0.550 840,000 461,600 0.5495 0.513 0.503 0.531 0.503 0.513 901,091 0.5123 -5.17%
2025-04-10 0 0.580 0.550 0.620 - - 0 0 - 0.541 0.513 0.578 - - 0 - 0.00%
2025-04-09 0 0.580 0.580 0.600 0.580 0.580 12,000 6,960 0.5800 0.541 0.541 0.559 0.541 0.541 12,873 0.5407 5.45%
2025-04-08 0 0.550 0.540 0.600 - - 0 0 - 0.513 0.503 0.559 - - 0 - 0.00%
2025-04-07 0 0.550 0.550 0.630 0.550 0.550 40,000 22,000 0.5500 0.513 0.513 0.587 0.513 0.513 42,909 0.5127 -6.78%
2025-04-03 0 0.590 0.540 0.620 - - 0 0 - 0.550 0.503 0.578 - - 0 - 0.00%
2025-04-02 0 0.590 0.570 0.620 - - 0 0 - 0.550 0.531 0.578 - - 0 - 1.72%
2025-04-01 0 0.580 0.580 0.620 0.580 0.610 34,000 20,080 0.5906 0.541 0.541 0.578 0.541 0.569 36,473 0.5505 -1.69%
2025-03-31 0 0.590 0.550 0.610 - - 0 0 - 0.550 0.513 0.569 - - 0 - 0.00%
2025-03-28 0 0.590 0.570 0.620 0.590 0.590 4,000 2,360 0.5900 0.550 0.531 0.578 0.550 0.550 4,291 0.5500 0.00%
2025-03-27 0 0.590 0.560 0.620 - - 0 0 - 0.550 0.522 0.578 - - 0 - 0.00%
2025-03-26 0 0.590 0.570 0.610 0.550 0.600 34,000 19,820 0.5829 0.550 0.531 0.569 0.513 0.559 36,473 0.5434 -3.28%
2025-03-25 0 0.610 0.580 0.610 0.580 0.610 28,000 16,500 0.5893 0.569 0.541 0.569 0.541 0.569 30,036 0.5493 7.02%
2025-03-24 0 0.570 0.570 0.600 - - 0 0 - 0.531 0.531 0.559 - - 0 - 0.00%
2025-03-21 0 0.570 0.570 0.600 - - 0 0 - 0.531 0.531 0.559 - - 0 - 0.00%
2025-03-20 0 0.570 0.570 0.580 0.570 0.600 80,000 46,400 0.5800 0.531 0.531 0.541 0.531 0.559 85,818 0.5407 1.79%
2025-03-19 0 0.560 0.560 0.600 0.550 0.550 2,000 1,100 0.5500 0.522 0.522 0.559 0.513 0.513 2,145 0.5127 -5.08%
2025-03-18 0 0.590 0.550 0.590 - - 0 0 - 0.550 0.513 0.550 - - 0 - -4.84%
2025-03-17 0 0.620 0.550 0.630 - - 0 0 - 0.578 0.513 0.587 - - 0 - 0.00%
2025-03-14 0 0.620 0.550 0.620 - - 0 0 - 0.578 0.513 0.578 - - 0 - -1.59%
2025-03-13 0 0.630 0.570 0.630 0.620 0.650 42,000 27,020 0.6433 0.587 0.531 0.587 0.578 0.606 45,055 0.5997 12.50%
2025-03-12 0 0.560 0.560 0.620 0.540 0.560 208,000 115,680 0.5562 0.522 0.522 0.578 0.503 0.522 223,127 0.5184 0.00%
2025-03-11 0 0.560 0.540 0.560 0.540 0.560 24,000 13,240 0.5517 0.522 0.503 0.522 0.503 0.522 25,745 0.5143 3.70%
2025-03-10 0 0.540 0.540 0.560 - - 0 0 - 0.503 0.503 0.522 - - 0 - 0.00%
2025-03-07 0 0.540 0.540 0.560 0.540 0.570 102,000 57,040 0.5592 0.503 0.503 0.522 0.503 0.531 109,418 0.5213 0.00%
2025-03-06 0 0.540 0.520 0.550 - - 0 0 - 0.503 0.485 0.513 - - 0 - 0.00%
2025-03-05 0 0.540 0.540 0.570 - - 0 0 - 0.503 0.503 0.531 - - 0 - 0.00%
2025-03-04 0 0.540 0.520 0.570 - - 0 0 - 0.503 0.485 0.531 - - 0 - 0.00%
2025-03-03 0 0.540 0.540 0.560 - - 0 0 - 0.503 0.503 0.522 - - 0 - 1.89%
2025-02-28 0 0.530 0.520 0.540 0.530 0.550 42,000 22,300 0.5310 0.494 0.485 0.503 0.494 0.513 45,055 0.4950 -3.64%
2025-02-27 0 0.550 0.520 0.570 0.550 0.550 100,000 55,000 0.5500 0.513 0.485 0.531 0.513 0.513 107,273 0.5127 3.77%
2025-02-26 0 0.530 0.530 0.560 0.530 0.530 18,000 9,540 0.5300 0.494 0.494 0.522 0.494 0.494 19,309 0.4941 1.92%
2025-02-25 0 0.520 0.520 0.560 - - 0 0 - 0.485 0.485 0.522 - - 0 - 0.00%
2025-02-24 0 0.520 0.520 0.560 - - 0 0 - 0.485 0.485 0.522 - - 0 - 0.00%
2025-02-21 0 0.520 0.520 0.560 0.520 0.580 340,000 194,100 0.5709 0.485 0.485 0.522 0.485 0.541 364,727 0.5322 -5.45%
2025-02-20 0 0.550 0.550 0.590 0.530 0.610 38,000 22,720 0.5979 0.513 0.513 0.550 0.494 0.569 40,764 0.5574 5.77%
2025-02-19 0 0.520 0.520 0.630 0.520 0.520 4,000 2,080 0.5200 0.485 0.485 0.587 0.485 0.485 4,291 0.4847 0.00%
2025-02-18 0 0.520 0.520 0.550 0.520 0.520 44,000 22,880 0.5200 0.485 0.485 0.513 0.485 0.485 47,200 0.4847 -1.89%
2025-02-17 0 0.530 0.530 0.570 - - 0 0 - 0.494 0.494 0.531 - - 0 - 0.00%
2025-02-14 0 0.530 0.520 0.590 0.530 0.550 112,000 60,240 0.5379 0.494 0.485 0.550 0.494 0.513 120,145 0.5014 3.92%
2025-02-13 0 0.510 0.510 0.530 0.500 0.550 328,000 164,600 0.5018 0.475 0.475 0.494 0.466 0.513 351,855 0.4678 -7.27%
2025-02-12 0 0.550 0.550 0.600 - - 0 0 - 0.513 0.513 0.559 - - 0 - 0.00%
2025-02-11 0 0.550 0.550 0.630 0.520 0.550 298,000 161,180 0.5409 0.513 0.513 0.587 0.485 0.513 319,673 0.5042 7.84%
2025-02-10 0 0.510 0.500 0.510 0.500 0.540 882,000 448,440 0.5084 0.475 0.466 0.475 0.466 0.503 946,145 0.4740 2.00%
2025-02-07 0 0.500 0.500 0.550 0.500 0.510 60,000 30,080 0.5013 0.466 0.466 0.513 0.466 0.475 64,364 0.4673 -1.96%
2025-02-06 0 0.510 0.510 0.540 0.510 0.510 8,000 4,080 0.5100 0.475 0.475 0.503 0.475 0.475 8,582 0.4754 -1.92%
2025-02-05 0 0.520 0.520 0.530 - - 0 0 - 0.485 0.485 0.494 - - 0 - 0.00%
2025-02-04 0 0.520 0.520 0.550 0.520 0.530 74,000 38,980 0.5268 0.485 0.485 0.513 0.485 0.494 79,382 0.4910 -1.89%
2025-02-03 0 0.530 0.510 0.530 0.520 0.530 286,000 149,180 0.5216 0.494 0.475 0.494 0.485 0.494 306,800 0.4862 1.92%
2025-01-28 0 0.520 0.510 0.580 - - 0 0 - 0.485 0.475 0.541 - - 0 - 0.00%
2025-01-27 0 0.520 0.520 0.570 0.520 0.530 62,000 32,840 0.5297 0.485 0.485 0.531 0.485 0.494 66,509 0.4938 0.00%
2025-01-24 0 0.520 0.540 0.580 0.520 0.550 12,000 6,540 0.5450 0.485 0.503 0.541 0.485 0.513 12,873 0.5081 -5.45%
2025-01-23 0 0.550 0.520 0.600 - - 0 0 - 0.513 0.485 0.559 - - 0 - 0.00%
2025-01-22 0 0.550 0.550 0.570 0.540 0.540 26,000 14,040 0.5400 0.513 0.513 0.531 0.503 0.503 27,891 0.5034 1.85%
2025-01-21 0 0.540 0.540 0.570 0.480 0.540 106,000 54,140 0.5108 0.503 0.503 0.531 0.447 0.503 113,709 0.4761 -5.26%
2025-01-20 0 0.570 0.560 0.640 - - 0 0 - 0.531 0.522 0.597 - - 0 - 0.00%
2025-01-17 0 0.570 0.570 0.640 0.570 0.660 110,000 71,520 0.6502 0.531 0.531 0.597 0.531 0.615 118,000 0.6061 3.64%
2025-01-16 0 0.550 0.550 0.600 - - 0 0 - 0.513 0.513 0.559 - - 0 - 0.00%
2025-01-15 0 0.550 0.550 0.590 0.550 0.600 28,000 16,700 0.5964 0.513 0.513 0.550 0.513 0.559 30,036 0.5560 1.85%
2025-01-14 0 0.540 0.540 0.610 0.530 0.530 10,000 5,300 0.5300 0.503 0.503 0.569 0.494 0.494 10,727 0.4941 -1.82%
2025-01-13 0 0.550 0.550 0.610 0.510 0.550 30,000 15,460 0.5153 0.513 0.513 0.569 0.475 0.513 32,182 0.4804 -12.70%
2025-01-10 0 0.630 0.480 0.630 - - 0 0 - 0.587 0.447 0.587 - - 0 - 0.00%
2025-01-09 0 0.630 0.550 0.630 0.640 0.640 26,000 16,640 0.6400 0.587 0.513 0.587 0.597 0.597 27,891 0.5966 14.55%
2025-01-08 0 0.550 0.540 0.650 - - 0 0 - 0.513 0.503 0.606 - - 0 - 0.00%
2025-01-07 0 0.550 0.550 0.620 0.530 0.530 22,000 11,660 0.5300 0.513 0.513 0.578 0.494 0.494 23,600 0.4941 -12.70%
2025-01-06 0 0.630 0.510 0.650 - - 0 0 - 0.587 0.475 0.606 - - 0 - 0.00%
2025-01-03 0 0.630 0.500 0.650 - - 0 0 - 0.587 0.466 0.606 - - 0 - 0.00%
2025-01-02 0 0.630 0.520 0.630 0.620 0.630 4,000 2,500 0.6250 0.587 0.485 0.587 0.578 0.587 4,291 0.5826 6.78%
2024-12-31 0 0.590 0.570 0.650 - - 0 0 - 0.550 0.531 0.606 - - 0 - 0.00%
2024-12-30 0 0.590 0.570 0.650 - - 0 0 - 0.550 0.531 0.606 - - 0 - 0.00%
2024-12-27 0 0.590 0.570 0.650 - - 0 0 - 0.550 0.531 0.606 - - 0 - 0.00%
2024-12-24 0 0.590 0.570 0.650 - - 0 0 - 0.550 0.531 0.606 - - 0 - 0.00%
2024-12-23 0 0.590 0.590 0.630 0.590 0.590 2,000 1,180 0.5900 0.550 0.550 0.587 0.550 0.550 2,145 0.5500 -1.67%
2024-12-20 0 0.600 0.590 0.630 - - 0 0 - 0.559 0.550 0.587 - - 0 - 0.00%
2024-12-19 0 0.600 0.590 0.660 - - 0 0 - 0.559 0.550 0.615 - - 0 - 0.00%
2024-12-18 0 0.600 0.600 0.650 0.600 0.660 254,000 162,100 0.6382 0.559 0.559 0.606 0.559 0.615 272,473 0.5949 -4.76%
2024-12-17 0 0.630 0.590 0.630 0.630 0.650 46,000 29,420 0.6396 0.587 0.550 0.587 0.587 0.606 49,345 0.5962 -4.55%
2024-12-16 0 0.660 0.590 0.660 - - 0 0 - 0.615 0.550 0.615 - - 0 - 0.00%
2024-12-13 0 0.660 0.590 0.660 - - 0 0 - 0.615 0.550 0.615 - - 0 - 0.00%
2024-12-12 0 0.660 0.600 0.670 0.660 0.660 22,000 14,520 0.6600 0.615 0.559 0.625 0.615 0.615 23,600 0.6153 1.54%
2024-12-11 0 0.650 0.600 0.660 - - 0 0 - 0.606 0.559 0.615 - - 0 - 0.00%
2024-12-10 0 0.650 0.590 0.660 - - 0 0 - 0.606 0.550 0.615 - - 0 - 0.00%
2024-12-09 0 0.650 0.590 0.650 - - 0 0 - 0.606 0.550 0.606 - - 0 - 0.00%
2024-12-06 0 0.650 0.600 0.660 - - 0 0 - 0.606 0.559 0.615 - - 0 - 0.00%
2024-12-05 0 0.650 0.590 0.660 0.650 0.660 146,000 96,100 0.6582 0.606 0.550 0.615 0.606 0.615 156,618 0.6136 3.17%
2024-12-04 0 0.630 0.590 0.630 - - 0 0 - 0.587 0.550 0.587 - - 0 - 0.00%
2024-12-03 0 0.630 0.590 0.630 - - 0 0 - 0.587 0.550 0.587 - - 0 - 0.00%
2024-12-02 0 0.630 0.590 0.630 0.620 0.660 136,000 89,160 0.6556 0.587 0.550 0.587 0.578 0.615 145,891 0.6111 5.00%
2024-11-29 0 0.600 0.600 0.630 - - 0 0 - 0.559 0.559 0.587 - - 0 - 0.00%
2024-11-28 0 0.600 0.530 0.660 - - 0 0 - 0.559 0.494 0.615 - - 0 - 0.00%
2024-11-27 0 0.600 0.530 0.660 - - 0 0 - 0.559 0.494 0.615 - - 0 - 0.00%
2024-11-26 0 0.600 0.530 0.660 - - 0 0 - 0.559 0.494 0.615 - - 0 - 0.00%
2024-11-25 0 0.600 0.480 0.660 - - 0 0 - 0.559 0.447 0.615 - - 0 - 0.00%
2024-11-22 0 0.600 0.530 0.660 - - 0 0 - 0.559 0.494 0.615 - - 0 - 0.00%
2024-11-21 0 0.600 0.530 0.660 - - 0 0 - 0.559 0.494 0.615 - - 0 - 0.00%
2024-11-20 0 0.600 0.530 0.660 - - 0 0 - 0.559 0.494 0.615 - - 0 - 0.00%
2024-11-19 0 0.600 0.530 0.660 - - 0 0 - 0.559 0.494 0.615 - - 0 - 0.00%
2024-11-18 0 0.600 0.530 0.660 - - 0 0 - 0.559 0.494 0.615 - - 0 - 0.00%
2024-11-15 0 0.600 0.520 0.660 - - 0 0 - 0.559 0.485 0.615 - - 0 - 0.00%
2024-11-14 0 0.600 0.520 0.660 0.590 0.600 36,000 21,300 0.5917 0.559 0.485 0.615 0.550 0.559 38,618 0.5516 0.00%
2024-11-13 0 0.600 0.550 0.600 0.600 0.660 180,000 115,200 0.6400 0.559 0.513 0.559 0.559 0.615 193,091 0.5966 7.14%
2024-11-12 0 0.560 0.510 0.660 - - 0 0 - 0.522 0.475 0.615 - - 0 - 0.00%
2024-11-11 0 0.560 0.520 0.660 - - 0 0 - 0.522 0.485 0.615 - - 0 - 0.00%
2024-11-08 0 0.560 0.530 0.580 - - 0 0 - 0.522 0.494 0.541 - - 0 - 0.00%
2024-11-07 0 0.560 0.530 0.610 - - 0 0 - 0.522 0.494 0.569 - - 0 - 0.00%
2024-11-06 0 0.560 0.560 0.620 0.560 0.660 112,000 73,040 0.6521 0.522 0.522 0.578 0.522 0.615 120,145 0.6079 1.82%
2024-11-05 0 0.550 0.500 0.650 - - 0 0 - 0.513 0.466 0.606 - - 0 - 0.00%
2024-11-04 0 0.550 0.500 0.650 - - 0 0 - 0.513 0.466 0.606 - - 0 - 0.00%
2024-11-01 0 0.550 0.500 0.650 - - 0 0 - 0.513 0.466 0.606 - - 0 - 0.00%
2024-10-31 0 0.550 0.520 0.650 0.550 0.550 22,000 12,100 0.5500 0.513 0.485 0.606 0.513 0.513 23,600 0.5127 0.00%
2024-10-30 0 0.550 0.500 0.600 - - 0 0 - 0.513 0.466 0.559 - - 0 - 0.00%
2024-10-29 0 0.550 0.540 0.570 0.550 0.600 162,000 96,340 0.5947 0.513 0.503 0.531 0.513 0.559 173,782 0.5544 5.77%
2024-10-28 0 0.520 0.520 0.650 - - 0 0 - 0.485 0.485 0.606 - - 0 - 0.00%
2024-10-25 0 0.520 0.510 0.580 - - 0 0 - 0.485 0.475 0.541 - - 0 - 0.00%
2024-10-24 0 0.520 0.510 - - - 0 0 - 0.485 0.475 - - - 0 - 0.00%
2024-10-23 0 0.520 0.520 0.550 0.510 0.600 144,000 81,000 0.5625 0.485 0.485 0.513 0.475 0.559 154,473 0.5244 5.05%
2024-10-22 0 0.495 0.490 0.510 0.475 0.510 14,000 7,070 0.5050 0.461 0.457 0.475 0.443 0.475 15,018 0.4708 0.00%
2024-10-21 0 0.495 0.495 0.550 - - 0 0 - 0.461 0.461 0.513 - - 0 - 0.00%
2024-10-18 0 0.495 0.490 0.530 - - 0 0 - 0.461 0.457 0.494 - - 0 - 0.00%
2024-10-17 0 0.495 0.495 0.550 - - 0 0 - 0.461 0.461 0.513 - - 0 - 0.00%
2024-10-16 0 0.495 0.490 0.550 - - 0 0 - 0.461 0.457 0.513 - - 0 - 0.00%
2024-10-15 0 0.495 0.490 0.550 0.495 0.495 6,000 2,970 0.4950 0.461 0.457 0.513 0.461 0.461 6,436 0.4614 -2.94%
2024-10-14 0 0.510 0.455 0.540 - - 0 0 - 0.475 0.424 0.503 - - 0 - 0.00%
2024-10-10 0 0.510 0.475 0.550 - - 0 0 - 0.475 0.443 0.513 - - 0 - 0.00%
2024-10-09 0 0.510 0.490 0.550 - - 0 0 - 0.475 0.457 0.513 - - 0 - 0.00%
2024-10-08 0 0.510 0.500 0.510 0.510 0.510 56,000 28,560 0.5100 0.475 0.466 0.475 0.475 0.475 60,073 0.4754 -1.92%
2024-10-07 0 0.520 0.510 0.550 - - 0 0 - 0.485 0.475 0.513 - - 0 - 0.00%
2024-10-04 0 0.520 0.500 0.540 0.500 0.520 110,000 56,240 0.5113 0.485 0.466 0.503 0.466 0.485 118,000 0.4766 0.00%
2024-10-03 0 0.520 0.520 0.540 0.520 0.520 80,000 41,600 0.5200 0.485 0.485 0.503 0.485 0.485 85,818 0.4847 0.00%
2024-10-02 0 0.520 0.510 0.540 0.520 0.520 8,000 4,160 0.5200 0.485 0.475 0.503 0.485 0.485 8,582 0.4847 4.00%
2024-09-30 0 0.500 0.500 0.520 0.500 0.520 132,000 67,320 0.5100 0.466 0.466 0.485 0.466 0.485 141,600 0.4754 1.01%
2024-09-27 0 0.495 0.495 0.530 0.495 0.530 12,000 6,290 0.5242 0.461 0.461 0.494 0.461 0.494 12,873 0.4886 -2.94%
2024-09-26 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.475 0.475 0.494 0.475 0.475 10,727 0.4754 3.03%
2024-09-25 0 0.495 0.495 0.530 0.490 0.500 40,000 20,900 0.5225 0.461 0.461 0.494 0.457 0.466 42,909 0.4871 3.13%
2024-09-24 0 0.480 0.480 0.530 0.480 0.480 74,000 35,520 0.4800 0.447 0.447 0.494 0.447 0.447 79,382 0.4475 0.00%
2024-09-23 0 0.480 0.480 0.550 0.470 0.485 8,000 3,840 0.4800 0.447 0.447 0.513 0.438 0.452 8,582 0.4475 -4.00%
2024-09-20 0 0.500 0.500 0.550 0.475 0.500 46,000 22,860 0.4970 0.466 0.466 0.513 0.443 0.466 49,345 0.4633 -1.96%
2024-09-19 0 0.510 0.500 0.550 - - 0 0 - 0.475 0.466 0.513 - - 0 - 0.00%
2024-09-17 0 0.510 0.500 0.560 - - 0 0 - 0.475 0.466 0.522 - - 0 - 0.00%
2024-09-16 0 0.510 0.500 0.560 - - 0 0 - 0.475 0.466 0.522 - - 0 - 0.00%
2024-09-13 0 0.510 0.500 0.560 0.510 0.510 6,000 3,060 0.5100 0.475 0.466 0.522 0.475 0.475 6,436 0.4754 0.00%
2024-09-12 0 0.510 0.510 0.560 0.510 0.510 6,000 3,060 0.5100 0.475 0.475 0.522 0.475 0.475 6,436 0.4754 0.00%
2024-09-11 0 0.510 0.510 0.560 - - 0 0 - 0.475 0.475 0.522 - - 0 - 0.00%
2024-09-10 0 0.510 0.500 0.540 - - 0 0 - 0.475 0.466 0.503 - - 0 - -0.00%
2024-09-09 0 0.540 0.530 0.550 0.540 0.540 2,000 1,080 0.5400 0.475 0.467 0.484 0.475 0.475 2,272 0.4754 -1.82%
2024-09-05 0 0.550 0.550 0.590 0.500 0.560 288,000 149,120 0.5178 0.484 0.484 0.519 0.440 0.493 327,119 0.4559 -6.78%
2024-09-04 0 0.590 0.570 0.600 - - 0 0 - 0.519 0.502 0.528 - - 0 - 0.00%
2024-09-03 0 0.590 0.560 0.600 - - 0 0 - 0.519 0.493 0.528 - - 0 - 0.00%
2024-09-02 0 0.590 0.560 0.590 - - 0 0 - 0.519 0.493 0.519 - - 0 - 0.00%
2024-08-30 0 0.590 0.550 0.650 0.560 0.590 110,000 64,840 0.5895 0.519 0.484 0.572 0.493 0.519 124,941 0.5190 1.72%
2024-08-29 0 0.580 0.550 0.590 0.580 0.590 108,000 63,640 0.5893 0.511 0.484 0.519 0.511 0.519 122,670 0.5188 -1.69%
2024-08-28 0 0.590 0.560 0.620 - - 0 0 - 0.519 0.493 0.546 - - 0 - 0.00%
2024-08-27 0 0.590 0.590 0.630 0.590 0.590 12,000 7,080 0.5900 0.519 0.519 0.555 0.519 0.519 13,630 0.5194 0.00%
2024-08-26 0 0.590 0.580 0.650 0.580 0.590 34,000 19,740 0.5806 0.519 0.511 0.572 0.511 0.519 38,618 0.5112 1.72%
2024-08-23 0 0.580 0.580 0.600 0.540 0.590 14,000 8,160 0.5829 0.511 0.511 0.528 0.475 0.519 15,902 0.5132 7.41%
2024-08-22 0 0.540 0.540 0.790 0.520 0.520 4,000 2,080 0.5200 0.475 0.475 0.696 0.458 0.458 4,543 0.4578 -6.90%
2024-08-21 0 0.580 0.475 0.790 - - 0 0 - 0.511 0.418 0.696 - - 0 - 0.00%
2024-08-20 0 0.580 0.580 0.790 0.580 0.580 12,000 6,960 0.5800 0.511 0.511 0.696 0.511 0.511 13,630 0.5106 0.00%
2024-08-19 0 0.580 0.510 0.790 - - 0 0 - 0.511 0.449 0.696 - - 0 - 0.00%
2024-08-16 0 0.580 0.580 0.590 - - 0 0 - 0.511 0.511 0.519 - - 0 - 0.00%
2024-08-15 0 0.580 0.580 0.590 0.580 0.590 18,000 10,600 0.5889 0.511 0.511 0.519 0.511 0.519 20,445 0.5185 0.00%
2024-08-14 0 0.580 0.580 0.790 0.580 0.590 117,462 68,164 0.5803 0.511 0.511 0.696 0.511 0.519 133,417 0.5109 -1.69%
2024-08-13 0 0.590 0.580 0.590 - - 0 0 - 0.519 0.511 0.519 - - 0 - 0.00%
2024-08-12 0 0.590 0.580 0.590 - - 0 0 - 0.519 0.511 0.519 - - 0 - 0.00%
2024-08-09 0 0.590 0.560 0.600 - - 0 0 - 0.519 0.493 0.528 - - 0 - 0.00%
2024-08-08 0 0.590 0.500 0.610 0.590 0.590 300,000 177,000 0.5900 0.519 0.440 0.537 0.519 0.519 340,749 0.5194 -3.28%
2024-08-07 0 0.610 0.520 0.610 - - 0 0 - 0.537 0.458 0.537 - - 0 - 0.00%
2024-08-06 0 0.610 0.500 0.610 - - 0 0 - 0.537 0.440 0.537 - - 0 - 0.00%
2024-08-05 0 0.610 0.500 0.610 - - 0 0 - 0.537 0.440 0.537 - - 0 - 0.00%
2024-08-02 0 0.610 0.580 0.680 0.600 0.610 58,000 35,360 0.6097 0.537 0.511 0.599 0.528 0.537 65,878 0.5367 0.00%
2024-08-01 0 0.610 0.540 0.610 - - 0 0 - 0.537 0.475 0.537 - - 0 - 0.00%
2024-07-31 0 0.610 0.570 0.610 - - 0 0 - 0.537 0.502 0.537 - - 0 - 0.00%
2024-07-30 0 0.610 0.540 0.610 - - 0 0 - 0.537 0.475 0.537 - - 0 - 0.00%
2024-07-29 0 0.610 0.550 0.610 - - 0 0 - 0.537 0.484 0.537 - - 0 - 0.00%
2024-07-26 0 0.610 0.540 0.610 - - 0 0 - 0.537 0.475 0.537 - - 0 - 0.00%
2024-07-25 0 0.610 0.540 0.650 - - 0 0 - 0.537 0.475 0.572 - - 0 - 0.00%
2024-07-24 0 0.610 0.540 0.630 0.610 0.610 20,000 12,200 0.6100 0.537 0.475 0.555 0.537 0.537 22,717 0.5371 1.67%
2024-07-23 0 0.600 0.600 0.650 - - 0 0 - 0.528 0.528 0.572 - - 0 - 0.00%
2024-07-22 0 0.600 0.540 0.600 - - 0 0 - 0.528 0.475 0.528 - - 0 - 0.00%
2024-07-19 0 0.600 0.540 0.620 - - 0 0 - 0.528 0.475 0.546 - - 0 - 0.00%
2024-07-18 0 0.600 0.540 0.600 - - 0 0 - 0.528 0.475 0.528 - - 0 - 0.00%
2024-07-17 0 0.600 0.540 0.600 - - 0 0 - 0.528 0.475 0.528 - - 0 - 0.00%
2024-07-16 0 0.600 0.540 0.600 - - 0 0 - 0.528 0.475 0.528 - - 0 - 0.00%
2024-07-15 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-07-12 0 0.600 0.540 0.630 - - 0 0 - 0.528 0.475 0.555 - - 0 - 0.00%
2024-07-11 0 0.600 0.540 0.600 - - 0 0 - 0.528 0.475 0.528 - - 0 - 0.00%
2024-07-10 0 0.600 0.540 0.630 - - 0 0 - 0.528 0.475 0.555 - - 0 - 0.00%
2024-07-09 0 0.600 0.540 0.600 - - 0 0 - 0.528 0.475 0.528 - - 0 - 0.00%
2024-07-08 0 0.600 0.540 0.600 - - 0 0 - 0.528 0.475 0.528 - - 0 - 0.00%
2024-07-05 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-07-04 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-07-03 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-07-02 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-06-28 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-06-27 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-06-26 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-06-25 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-06-24 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-06-21 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-06-20 0 0.600 0.540 0.650 - - 0 0 - 0.528 0.475 0.572 - - 0 - 0.00%
2024-06-19 0 0.600 0.540 0.790 - - 0 0 - 0.528 0.475 0.696 - - 0 - 0.00%
2024-06-18 0 0.600 0.540 0.600 - - 0 0 - 0.528 0.475 0.528 - - 0 - 0.00%
2024-06-17 0 0.600 0.540 0.650 - - 20,000 12,200 0.6100 0.528 0.475 0.572 - - 22,717 0.5371 0.00%
2024-06-14 0 0.600 0.600 0.610 - - 0 0 - 0.528 0.528 0.537 - - 0 - 0.00%
2024-06-13 0 0.600 0.600 0.610 - - 0 0 - 0.528 0.528 0.537 - - 0 - 0.00%
2024-06-12 0 0.600 0.600 0.640 - - 0 0 - 0.528 0.528 0.563 - - 0 - 0.00%
2024-06-11 0 0.600 0.590 0.790 - - 0 0 - 0.528 0.519 0.696 - - 0 - 0.00%
2024-06-07 0 0.600 0.550 0.620 0.600 0.600 10,000 6,000 0.6000 0.528 0.484 0.546 0.528 0.528 11,358 0.5282 0.00%
2024-06-06 0 0.600 0.600 0.660 0.550 0.550 6,000 3,300 0.5500 0.528 0.528 0.581 0.484 0.484 6,815 0.4842 -9.09%
2024-06-05 0 0.660 0.550 0.680 - - 0 0 - 0.581 0.484 0.599 - - 0 - 0.00%
2024-06-04 0 0.660 0.650 0.700 - - 0 0 - 0.581 0.572 0.616 - - 0 - 0.00%
2024-06-03 0 0.660 0.560 0.700 - - 0 0 - 0.581 0.493 0.616 - - 0 - 0.00%
2024-05-31 0 0.660 0.550 0.700 - - 0 0 - 0.581 0.484 0.616 - - 0 - 0.00%
2024-05-30 0 0.700 0.540 0.720 - - 0 0 - 0.581 0.448 0.598 - - 0 - 0.00%
2024-05-29 0 0.700 0.550 0.700 0.700 0.700 14,000 9,800 0.7000 0.581 0.457 0.581 0.581 0.581 16,865 0.5811 2.94%
2024-05-28 0 0.680 0.550 0.790 - - 0 0 - 0.564 0.457 0.656 - - 0 - 0.00%
2024-05-27 0 0.680 0.550 0.700 - - 0 0 - 0.564 0.457 0.581 - - 0 - 0.00%
2024-05-24 0 0.680 0.640 0.790 - - 0 0 - 0.564 0.531 0.656 - - 0 - 0.00%
2024-05-23 0 0.680 0.640 0.790 - - 0 0 - 0.564 0.531 0.656 - - 0 - 0.00%
2024-05-22 0 0.680 0.640 0.790 - - 0 0 - 0.564 0.531 0.656 - - 0 - 0.00%
2024-05-21 0 0.680 0.640 0.790 - - 0 0 - 0.564 0.531 0.656 - - 0 - 0.00%
2024-05-20 0 0.680 0.660 0.680 0.660 0.680 20,000 13,440 0.6720 0.564 0.548 0.564 0.548 0.564 24,093 0.5578 4.62%
2024-05-17 0 0.650 0.640 0.680 - - 0 0 - 0.540 0.531 0.564 - - 0 - 0.00%
2024-05-16 0 0.650 0.640 0.650 0.630 0.650 98,000 61,940 0.6320 0.540 0.531 0.540 0.523 0.540 118,057 0.5247 1.56%
2024-05-14 0 0.640 0.630 0.680 0.640 0.640 12,000 7,680 0.6400 0.531 0.523 0.564 0.531 0.531 14,456 0.5313 0.00%
2024-05-13 0 0.640 0.620 0.680 - - 0 0 - 0.531 0.515 0.564 - - 0 - 0.00%
2024-05-10 0 0.640 0.620 0.680 - - 0 0 - 0.531 0.515 0.564 - - 0 - 0.00%
2024-05-09 0 0.640 0.600 0.640 - - 0 0 - 0.531 0.498 0.531 - - 0 - 0.00%
2024-05-08 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.457 0.531 - - 0 - 0.00%
2024-05-07 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.457 0.531 - - 0 - 0.00%
2024-05-06 0 0.640 0.550 0.680 - - 0 0 - 0.531 0.457 0.564 - - 0 - 0.00%
2024-05-03 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2024-05-02 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2024-04-30 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2024-04-29 0 0.640 0.540 0.640 - - 0 0 - 0.531 0.448 0.531 - - 0 - 0.00%
2024-04-26 0 0.640 0.550 0.640 - - 0 0 - 0.531 0.457 0.531 - - 0 - 0.00%
2024-04-25 0 0.640 0.590 0.640 - - 0 0 - 0.531 0.490 0.531 - - 0 - -1.54%
2024-04-24 0 0.650 0.580 0.650 - - 0 0 - 0.540 0.481 0.540 - - 0 - 0.00%
2024-04-23 0 0.650 0.580 0.650 - - 0 0 - 0.540 0.481 0.540 - - 0 - 0.00%
2024-04-22 0 0.650 0.590 0.650 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2024-04-19 0 0.650 0.580 0.650 - - 0 0 - 0.540 0.481 0.540 - - 0 - 0.00%
2024-04-18 0 0.650 0.580 0.660 - - 0 0 - 0.540 0.481 0.548 - - 0 - 0.00%
2024-04-17 0 0.650 0.610 0.650 0.650 0.650 10,000 6,500 0.6500 0.540 0.506 0.540 0.540 0.540 12,047 0.5396 0.00%
2024-04-16 0 0.650 0.630 0.660 - - 0 0 - 0.540 0.523 0.548 - - 0 - 0.00%
2024-04-15 0 0.650 0.630 0.680 - - 2,000 1,260 0.6300 0.540 0.523 0.564 - - 2,409 0.5230 0.00%
2024-04-12 0 0.650 0.600 0.690 0.650 0.650 78,000 50,700 0.6500 0.540 0.498 0.573 0.540 0.540 93,964 0.5396 0.00%
2024-04-11 0 0.650 0.610 0.650 0.650 0.650 22,000 14,300 0.6500 0.540 0.506 0.540 0.540 0.540 26,503 0.5396 0.00%
2024-04-10 0 0.650 0.650 0.660 0.640 0.650 122,000 78,300 0.6418 0.540 0.540 0.548 0.531 0.540 146,969 0.5328 3.17%
2024-04-09 0 0.630 0.610 0.630 0.630 0.630 72,000 45,360 0.6300 0.523 0.506 0.523 0.523 0.523 86,736 0.5230 3.28%
2024-04-08 0 0.610 0.570 0.610 - - 0 0 - 0.506 0.473 0.506 - - 0 - 0.00%
2024-04-05 0 0.610 0.580 0.610 0.610 0.610 100,000 61,000 0.6100 0.506 0.481 0.506 0.506 0.506 120,467 0.5064 0.00%
2024-04-03 0 0.610 0.610 0.620 0.610 0.610 202,000 123,220 0.6100 0.506 0.506 0.515 0.506 0.506 243,343 0.5064 0.00%
2024-04-02 0 0.610 0.590 0.620 0.610 0.610 214,000 130,540 0.6100 0.506 0.490 0.515 0.506 0.506 257,799 0.5064 0.00%
2024-03-28 0 0.610 0.610 0.630 0.610 0.610 100,000 61,000 0.6100 0.506 0.506 0.523 0.506 0.506 120,467 0.5064 0.00%
2024-03-27 0 0.610 0.610 0.620 0.600 0.620 260,000 159,320 0.6128 0.506 0.506 0.515 0.498 0.515 313,213 0.5087 1.67%
2024-03-26 0 0.600 0.600 0.610 0.540 0.630 1,478,000 878,940 0.5947 0.498 0.498 0.506 0.448 0.523 1,780,498 0.4936 20.00%
2024-03-25 0 0.500 0.475 0.500 0.500 0.500 30,000 15,000 0.5000 0.415 0.394 0.415 0.415 0.415 36,140 0.4151 1.01%
2024-03-22 0 0.495 0.475 0.495 0.495 0.495 20,000 9,900 0.4950 0.411 0.394 0.411 0.411 0.411 24,093 0.4109 1.02%
2024-03-21 0 0.490 0.490 0.500 0.475 0.490 20,000 9,650 0.4825 0.407 0.407 0.415 0.394 0.407 24,093 0.4005 -2.00%
2024-03-20 0 0.500 0.475 0.500 - - 0 0 - 0.415 0.394 0.415 - - 0 - 0.00%
2024-03-19 0 0.500 0.470 0.500 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2024-03-18 0 0.500 0.470 0.500 0.500 0.500 12,000 6,000 0.5000 0.415 0.390 0.415 0.415 0.415 14,456 0.4151 0.00%
2024-03-15 0 0.500 0.485 0.500 - - 0 0 - 0.415 0.403 0.415 - - 0 - 0.00%
2024-03-14 0 0.500 0.485 0.500 - - 0 0 - 0.415 0.403 0.415 - - 0 - 0.00%
2024-03-13 0 0.500 0.490 0.500 0.500 0.500 16,000 8,000 0.5000 0.415 0.407 0.415 0.415 0.415 19,275 0.4151 0.00%
2024-03-12 0 0.500 0.485 0.500 0.500 0.500 16,000 8,000 0.5000 0.415 0.403 0.415 0.415 0.415 19,275 0.4151 0.00%
2024-03-11 0 0.500 0.475 0.500 - - 0 0 - 0.415 0.394 0.415 - - 0 - -1.96%
2024-03-08 0 0.510 0.485 0.510 0.465 0.510 58,000 28,760 0.4959 0.423 0.403 0.423 0.386 0.423 69,871 0.4116 2.00%
2024-03-07 0 0.500 0.470 0.500 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2024-03-06 0 0.500 0.470 0.520 - - 0 0 - 0.415 0.390 0.432 - - 0 - 0.00%
2024-03-05 0 0.500 0.470 0.500 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2024-03-04 0 0.500 0.470 0.500 - - 0 0 - 0.415 0.390 0.415 - - 0 - -1.96%
2024-03-01 0 0.510 0.470 0.510 0.510 0.510 12,000 6,120 0.5100 0.423 0.390 0.423 0.423 0.423 14,456 0.4234 0.00%
2024-02-29 0 0.510 0.475 0.510 0.510 0.510 20,000 10,200 0.5100 0.423 0.394 0.423 0.423 0.423 24,093 0.4234 6.25%
2024-02-28 0 0.480 0.470 0.510 - - 0 0 - 0.398 0.390 0.423 - - 0 - 0.00%
2024-02-27 0 0.480 0.480 0.540 - - 0 0 - 0.398 0.398 0.448 - - 0 - 0.00%
2024-02-26 0 0.480 0.480 0.540 0.475 0.475 10,000 4,750 0.4750 0.398 0.398 0.448 0.394 0.394 12,047 0.3943 0.00%
2024-02-23 0 0.480 0.475 0.510 0.465 0.490 56,000 26,380 0.4711 0.398 0.394 0.423 0.386 0.407 67,461 0.3910 -2.04%
2024-02-22 0 0.490 0.480 0.500 - - 0 0 - 0.407 0.398 0.415 - - 0 - 0.00%
2024-02-21 0 0.490 0.480 0.500 0.490 0.490 82,000 40,180 0.4900 0.407 0.398 0.415 0.407 0.407 98,783 0.4068 1.03%
2024-02-20 0 0.485 0.475 0.485 0.485 0.485 18,000 8,730 0.4850 0.403 0.394 0.403 0.403 0.403 21,684 0.4026 0.00%
2024-02-19 0 0.485 0.485 0.590 - - 0 0 - 0.403 0.403 0.490 - - 0 - 0.00%
2024-02-16 0 0.485 0.475 0.560 - - 0 0 - 0.403 0.394 0.465 - - 0 - 0.00%
2024-02-15 0 0.485 0.470 0.510 - - 0 0 - 0.403 0.390 0.423 - - 0 - 0.00%
2024-02-14 0 0.485 0.465 0.580 - - 0 0 - 0.403 0.386 0.481 - - 0 - 0.00%
2024-02-09 0 0.485 0.470 0.560 - - 0 0 - 0.403 0.390 0.465 - - 0 - 0.00%
2024-02-08 0 0.485 0.470 0.560 - - 0 0 - 0.403 0.390 0.465 - - 0 - 0.00%
2024-02-07 0 0.485 0.475 0.530 - - 0 0 - 0.403 0.394 0.440 - - 0 - 0.00%
2024-02-06 0 0.485 0.470 0.500 - - 0 0 - 0.403 0.390 0.415 - - 0 - 0.00%
2024-02-05 0 0.485 0.465 0.550 - - 0 0 - 0.403 0.386 0.457 - - 0 - 0.00%
2024-02-02 0 0.485 0.465 0.550 - - 0 0 - 0.403 0.386 0.457 - - 0 - 0.00%
2024-02-01 0 0.485 0.475 0.550 - - 0 0 - 0.403 0.394 0.457 - - 0 - 0.00%
2024-01-31 0 0.485 0.475 0.500 - - 0 0 - 0.403 0.394 0.415 - - 0 - 0.00%
2024-01-30 0 0.485 0.475 0.570 - - 0 0 - 0.403 0.394 0.473 - - 0 - 0.00%
2024-01-29 0 0.485 0.475 0.570 - - 0 0 - 0.403 0.394 0.473 - - 0 - 0.00%
2024-01-26 0 0.485 0.475 0.560 - - 0 0 - 0.403 0.394 0.465 - - 0 - 0.00%
2024-01-25 0 0.485 0.475 0.540 - - 0 0 - 0.403 0.394 0.448 - - 0 - 0.00%
2024-01-24 0 0.485 0.480 0.560 0.485 0.485 8,000 3,880 0.4850 0.403 0.398 0.465 0.403 0.403 9,637 0.4026 0.00%
2024-01-23 0 0.485 0.475 0.580 - - 0 0 - 0.403 0.394 0.481 - - 0 - 0.00%
2024-01-22 0 0.485 0.465 0.540 - - 0 0 - 0.403 0.386 0.448 - - 0 - 0.00%
2024-01-19 0 0.485 0.465 0.580 0.485 0.485 28,000 13,580 0.4850 0.403 0.386 0.481 0.403 0.403 33,731 0.4026 0.00%
2024-01-18 0 0.485 0.465 0.580 - - 0 0 - 0.403 0.386 0.481 - - 0 - 0.00%
2024-01-17 0 0.485 0.465 0.570 - - 0 0 - 0.403 0.386 0.473 - - 0 - 0.00%
2024-01-16 0 0.485 0.475 0.580 - - 0 0 - 0.403 0.394 0.481 - - 0 - 0.00%
2024-01-15 0 0.485 0.475 0.550 - - 0 0 - 0.403 0.394 0.457 - - 0 - 0.00%
2024-01-12 0 0.485 0.475 0.485 - - 0 0 - 0.403 0.394 0.403 - - 0 - -1.02%
2024-01-11 0 0.490 0.475 0.490 0.485 0.490 30,000 14,640 0.4880 0.407 0.394 0.407 0.403 0.407 36,140 0.4051 0.00%
2024-01-10 0 0.490 0.475 0.495 - - 0 0 - 0.407 0.394 0.411 - - 0 - 0.00%
2024-01-09 0 0.490 0.475 0.520 - - 0 0 - 0.407 0.394 0.432 - - 0 - 0.00%
2024-01-08 0 0.490 0.490 0.530 - - 0 0 - 0.407 0.407 0.440 - - 0 - 0.00%
2024-01-05 0 0.490 0.475 0.570 - - 0 0 - 0.407 0.394 0.473 - - 0 - 0.00%
2024-01-04 0 0.490 0.475 0.495 0.490 0.490 6,000 2,940 0.4900 0.407 0.394 0.411 0.407 0.407 7,228 0.4068 -1.01%
2024-01-03 0 0.495 0.475 0.510 - - 0 0 - 0.411 0.394 0.423 - - 0 - 0.00%
2024-01-02 0 0.495 0.480 0.495 0.500 0.500 20,000 10,000 0.5000 0.411 0.398 0.411 0.415 0.415 24,093 0.4151 5.32%
2023-12-29 0 0.470 0.470 0.500 0.470 0.485 8,000 3,790 0.4738 0.390 0.390 0.415 0.390 0.403 9,637 0.3933 -5.05%
2023-12-28 0 0.495 0.485 0.500 0.495 0.495 18,000 8,910 0.4950 0.411 0.403 0.415 0.411 0.411 21,684 0.4109 2.06%
2023-12-27 0 0.485 0.485 0.500 0.465 0.485 102,000 47,510 0.4658 0.403 0.403 0.415 0.386 0.403 122,876 0.3866 -4.90%
2023-12-22 0 0.510 0.485 0.550 - - 0 0 - 0.423 0.403 0.457 - - 0 - 0.00%
2023-12-21 0 0.510 0.490 0.560 - - 0 0 - 0.423 0.407 0.465 - - 0 - 0.00%
2023-12-20 0 0.510 0.510 0.540 0.510 0.510 62,000 31,620 0.5100 0.423 0.423 0.448 0.423 0.423 74,689 0.4234 2.00%
2023-12-19 0 0.500 0.500 0.510 0.500 0.500 12,000 6,000 0.5000 0.415 0.415 0.423 0.415 0.415 14,456 0.4151 0.00%
2023-12-18 0 0.500 0.490 0.510 - - 0 0 - 0.415 0.407 0.423 - - 0 - 0.00%
2023-12-15 0 0.500 0.500 0.510 0.490 0.500 244,000 119,720 0.4907 0.415 0.415 0.423 0.407 0.415 293,939 0.4073 2.04%
2023-12-14 0 0.490 0.490 0.500 - - 0 0 - 0.407 0.407 0.415 - - 0 - 0.00%
2023-12-13 0 0.490 0.485 0.510 - - 0 0 - 0.407 0.403 0.423 - - 0 - 0.00%
2023-12-12 0 0.490 0.485 0.510 0.490 0.520 32,000 16,580 0.5181 0.407 0.403 0.423 0.407 0.432 38,549 0.4301 0.00%
2023-12-11 0 0.490 0.485 0.510 0.485 0.490 168,000 81,550 0.4854 0.407 0.403 0.423 0.403 0.407 202,384 0.4029 0.00%
2023-12-08 0 0.490 0.490 0.500 0.490 0.500 28,000 13,860 0.4950 0.407 0.407 0.415 0.407 0.415 33,731 0.4109 -1.01%
2023-12-07 0 0.495 0.490 0.520 - - 0 0 - 0.411 0.407 0.432 - - 0 - 0.00%
2023-12-06 0 0.495 0.495 0.530 - - 0 0 - 0.411 0.411 0.440 - - 0 - 1.02%
2023-12-05 0 0.490 0.490 0.560 0.485 0.600 48,000 26,060 0.5429 0.407 0.407 0.465 0.403 0.498 57,824 0.4507 -2.00%
2023-12-04 0 0.500 0.500 0.520 - - 0 0 - 0.415 0.415 0.432 - - 0 - 0.00%
2023-12-01 0 0.500 0.500 0.520 - - 0 0 - 0.415 0.415 0.432 - - 0 - 0.00%
2023-11-30 0 0.500 0.500 0.520 - - 0 0 - 0.415 0.415 0.432 - - 0 - 0.00%
2023-11-29 0 0.500 0.490 0.520 - - 0 0 - 0.415 0.407 0.432 - - 0 - 0.00%
2023-11-28 0 0.500 0.500 0.520 - - 0 0 - 0.415 0.415 0.432 - - 0 - 0.00%
2023-11-27 0 0.500 0.500 0.520 0.500 0.500 44,000 22,000 0.5000 0.415 0.415 0.432 0.415 0.415 53,005 0.4151 0.00%
2023-11-24 0 0.500 0.500 0.550 - - 0 0 - 0.415 0.415 0.457 - - 0 - 0.00%
2023-11-23 0 0.500 0.500 0.550 0.500 0.500 22,000 11,000 0.5000 0.415 0.415 0.457 0.415 0.415 26,503 0.4151 0.00%
2023-11-22 0 0.500 0.500 0.580 0.500 0.500 2,000 1,000 0.5000 0.415 0.415 0.481 0.415 0.415 2,409 0.4151 -5.66%
2023-11-21 0 0.530 0.530 0.560 - - 0 0 - 0.440 0.440 0.465 - - 0 - 3.92%
2023-11-20 0 0.510 0.510 0.550 0.510 0.520 14,000 7,240 0.5171 0.423 0.423 0.457 0.423 0.432 16,865 0.4293 -1.92%
2023-11-17 0 0.520 0.500 0.520 - - 0 0 - 0.432 0.415 0.432 - - 0 - 0.00%
2023-11-16 0 0.520 0.500 0.520 - - 0 0 - 0.432 0.415 0.432 - - 0 - 0.00%
2023-11-15 0 0.520 0.500 0.550 - - 0 0 - 0.432 0.415 0.457 - - 0 - 0.00%
2023-11-14 0 0.520 0.500 0.540 - - 0 0 - 0.432 0.415 0.448 - - 0 - 0.00%
2023-11-13 0 0.520 0.500 0.530 - - 0 0 - 0.432 0.415 0.440 - - 0 - 0.00%
2023-11-10 0 0.520 0.500 0.570 0.495 0.520 46,000 23,870 0.5189 0.432 0.415 0.473 0.411 0.432 55,415 0.4308 -1.89%
2023-11-09 0 0.530 0.495 0.580 - - 0 0 - 0.440 0.411 0.481 - - 0 - 0.00%
2023-11-08 0 0.530 0.495 0.580 - - 0 0 - 0.440 0.411 0.481 - - 0 - 0.00%
2023-11-07 0 0.530 0.495 0.570 - - 0 0 - 0.440 0.411 0.473 - - 0 - 0.00%
2023-11-06 0 0.530 0.510 0.570 - - 0 0 - 0.440 0.423 0.473 - - 0 - 0.00%
2023-11-03 0 0.530 0.520 0.580 0.520 0.530 24,000 12,700 0.5292 0.440 0.432 0.481 0.432 0.440 28,912 0.4393 1.92%
2023-11-02 0 0.520 0.500 0.540 - - 0 0 - 0.432 0.415 0.448 - - 0 - 0.00%
2023-11-01 0 0.520 0.500 0.560 - - 0 0 - 0.432 0.415 0.465 - - 0 - 0.00%
2023-10-31 0 0.520 0.500 0.530 - - 0 0 - 0.432 0.415 0.440 - - 0 - 0.00%
2023-10-30 0 0.520 0.500 0.570 - - 0 0 - 0.432 0.415 0.473 - - 0 - 0.00%
2023-10-27 0 0.520 0.500 0.560 - - 0 0 - 0.432 0.415 0.465 - - 0 - 0.00%
2023-10-26 0 0.520 0.520 0.600 0.500 0.520 4,000 2,040 0.5100 0.432 0.432 0.498 0.415 0.432 4,819 0.4234 0.00%
2023-10-25 0 0.520 0.510 0.560 - - 0 0 - 0.432 0.423 0.465 - - 0 - 0.00%
2023-10-24 0 0.520 0.510 0.580 - - 0 0 - 0.432 0.423 0.481 - - 0 - 0.00%
2023-10-20 0 0.520 0.510 0.560 - - 100 48 0.4800 0.432 0.423 0.465 - - 120 0.3985 0.00%
2023-10-19 0 0.520 0.520 0.560 0.520 0.520 20,000 10,400 0.5200 0.432 0.432 0.465 0.432 0.432 24,093 0.4317 -7.14%
2023-10-18 0 0.560 0.500 0.590 0.510 0.560 6,000 3,180 0.5300 0.465 0.415 0.490 0.423 0.465 7,228 0.4400 9.80%
2023-10-17 0 0.510 0.510 0.520 - - 0 0 - 0.423 0.423 0.432 - - 0 - 0.00%
2023-10-16 0 0.510 0.500 0.520 0.510 0.510 32,000 16,320 0.5100 0.423 0.415 0.432 0.423 0.423 38,549 0.4234 2.00%
2023-10-13 0 0.500 0.500 0.530 - - 0 0 - 0.415 0.415 0.440 - - 0 - 0.00%
2023-10-12 0 0.500 0.500 0.550 0.500 0.510 222,000 113,200 0.5099 0.415 0.415 0.457 0.415 0.423 267,436 0.4233 -1.96%
2023-10-11 0 0.510 0.500 0.550 - - 0 0 - 0.423 0.415 0.457 - - 0 - 0.00%
2023-10-10 0 0.510 0.510 0.530 0.500 0.510 80,000 40,200 0.5025 0.423 0.423 0.440 0.415 0.423 96,373 0.4171 -1.92%
2023-10-09 0 0.520 0.500 0.520 - - 0 0 - 0.432 0.415 0.432 - - 0 - 0.00%
2023-10-06 0 0.520 0.500 0.530 - - 0 0 - 0.432 0.415 0.440 - - 0 - 0.00%
2023-10-05 0 0.520 0.500 0.550 - - 0 0 - 0.432 0.415 0.457 - - 0 - 0.00%
2023-10-04 0 0.520 0.500 0.550 - - 0 0 - 0.432 0.415 0.457 - - 0 - 0.00%
2023-10-03 0 0.520 0.500 0.550 - - 0 0 - 0.432 0.415 0.457 - - 0 - 0.00%
2023-09-29 0 0.520 0.500 0.550 - - 0 0 - 0.432 0.415 0.457 - - 0 - 0.00%
2023-09-28 0 0.520 0.510 0.540 - - 0 0 - 0.432 0.423 0.448 - - 0 - 0.00%
2023-09-27 0 0.520 0.500 0.540 - - 0 0 - 0.432 0.415 0.448 - - 0 - 0.00%
2023-09-26 0 0.520 0.520 0.540 - - 0 0 - 0.432 0.432 0.448 - - 0 - 0.00%
2023-09-25 0 0.520 0.520 0.540 - - 0 0 - 0.432 0.432 0.448 - - 0 - 0.00%
2023-09-22 0 0.520 0.520 0.540 0.520 0.540 14,000 7,520 0.5371 0.432 0.432 0.448 0.432 0.448 16,865 0.4459 0.00%
2023-09-21 0 0.520 0.520 0.590 - - 0 0 - 0.432 0.432 0.490 - - 0 - 0.00%
2023-09-20 0 0.520 0.520 0.590 - - 0 0 - 0.432 0.432 0.490 - - 0 - 0.00%
2023-09-19 0 0.520 0.520 0.580 - - 0 0 - 0.432 0.432 0.481 - - 0 - 0.00%
2023-09-18 0 0.520 0.520 0.560 0.520 0.520 12,000 6,240 0.5200 0.432 0.432 0.465 0.432 0.432 14,456 0.4317 -8.77%
2023-09-15 0 0.570 0.540 0.600 - - 0 0 - 0.473 0.448 0.498 - - 0 - 0.00%
2023-09-14 0 0.570 0.520 0.600 - - 0 0 - 0.473 0.432 0.498 - - 0 - 0.00%
2023-09-13 0 0.570 0.520 0.610 - - 0 0 - 0.473 0.432 0.506 - - 0 - 0.00%
2023-09-12 0 0.570 0.520 0.620 - - 0 0 - 0.473 0.432 0.515 - - 0 - -0.00%
2023-09-11 0 0.600 0.530 0.600 0.600 0.600 40,000 24,000 0.6000 0.473 0.418 0.473 0.473 0.473 50,723 0.4732 7.14%
2023-09-07 0 0.560 0.550 0.620 - - 0 0 - 0.442 0.434 0.489 - - 0 - 0.00%
2023-09-06 0 0.560 0.550 0.630 0.550 0.560 102,000 57,100 0.5598 0.442 0.434 0.497 0.434 0.442 129,343 0.4415 0.00%
2023-09-05 0 0.560 0.530 0.610 - - 0 0 - 0.442 0.418 0.481 - - 0 - 0.00%
2023-09-04 0 0.560 0.560 0.600 - - 0 0 - 0.442 0.442 0.473 - - 0 - 0.00%
2023-08-31 0 0.560 0.530 0.620 - - 0 0 - 0.442 0.418 0.489 - - 0 - 0.00%
2023-08-30 0 0.560 0.530 0.600 - - 0 0 - 0.442 0.418 0.473 - - 0 - 0.00%
2023-08-29 0 0.560 0.560 0.600 0.560 0.560 88,000 49,280 0.5600 0.442 0.442 0.473 0.442 0.442 111,590 0.4416 0.00%
2023-08-28 0 0.560 0.560 0.620 0.560 0.570 200,000 112,760 0.5638 0.442 0.442 0.489 0.442 0.450 253,614 0.4446 3.70%
2023-08-25 0 0.540 0.520 0.560 0.540 0.540 40,000 21,600 0.5400 0.426 0.410 0.442 0.426 0.426 50,723 0.4258 0.00%
2023-08-24 0 0.540 0.500 0.560 0.540 0.540 2,000 1,080 0.5400 0.426 0.394 0.442 0.426 0.426 2,536 0.4258 0.00%
2023-08-23 0 0.540 0.540 0.570 - - 0 0 - 0.426 0.426 0.450 - - 0 - 0.00%
2023-08-22 0 0.540 0.520 0.570 - - 0 0 - 0.426 0.410 0.450 - - 0 - 0.00%
2023-08-21 0 0.540 0.520 0.570 - - 0 0 - 0.426 0.410 0.450 - - 0 - 0.00%
2023-08-18 0 0.540 0.520 0.570 - - 0 0 - 0.426 0.410 0.450 - - 0 - 0.00%
2023-08-17 0 0.540 0.530 0.570 0.540 0.540 22,000 11,880 0.5400 0.426 0.418 0.450 0.426 0.426 27,898 0.4258 0.00%
2023-08-16 0 0.540 0.540 0.570 - - 0 0 - 0.426 0.426 0.450 - - 0 - 0.00%
2023-08-15 0 0.540 0.540 0.560 - - 0 0 - 0.426 0.426 0.442 - - 0 - 0.00%
2023-08-14 0 0.540 0.540 0.560 0.500 0.540 52,000 26,920 0.5177 0.426 0.426 0.442 0.394 0.426 65,940 0.4083 -3.57%
2023-08-11 0 0.560 0.540 0.680 0.600 0.600 80,000 48,000 0.6000 0.442 0.426 0.536 0.473 0.473 101,446 0.4732 0.00%
2023-08-10 0 0.560 0.540 0.600 - - 0 0 - 0.442 0.426 0.473 - - 0 - 0.00%
2023-08-09 0 0.560 0.540 0.600 - - 0 0 - 0.442 0.426 0.473 - - 0 - 0.00%
2023-08-08 0 0.560 0.560 0.600 0.550 0.550 10,000 5,500 0.5500 0.442 0.442 0.473 0.434 0.434 12,681 0.4337 3.70%
2023-08-07 0 0.540 0.540 0.600 - - 0 0 - 0.426 0.426 0.473 - - 0 - 0.00%
2023-08-04 0 0.540 0.540 0.600 0.530 0.530 2,000 1,060 0.5300 0.426 0.426 0.473 0.418 0.418 2,536 0.4180 -10.00%
2023-08-03 0 0.600 0.530 0.680 - - 0 0 - 0.473 0.418 0.536 - - 0 - 0.00%
2023-08-02 0 0.600 0.550 0.600 - - 0 0 - 0.473 0.434 0.473 - - 0 - 0.00%
2023-08-01 0 0.600 0.580 0.600 - - 0 0 - 0.473 0.457 0.473 - - 0 - 0.00%
2023-07-31 0 0.600 0.570 0.640 - - 0 0 - 0.473 0.450 0.505 - - 0 - 0.00%
2023-07-28 0 0.600 0.570 0.600 - - 0 0 - 0.473 0.450 0.473 - - 0 - 0.00%
2023-07-27 0 0.600 0.570 0.600 - - 0 0 - 0.473 0.450 0.473 - - 0 - 0.00%
2023-07-26 0 0.600 0.570 0.600 - - 0 0 - 0.473 0.450 0.473 - - 0 - 0.00%
2023-07-25 0 0.600 0.550 0.600 - - 0 0 - 0.473 0.434 0.473 - - 0 - -3.23%
2023-07-24 0 0.620 0.550 0.620 - - 0 0 - 0.489 0.434 0.489 - - 0 - -1.59%
2023-07-21 0 0.630 0.580 0.630 0.580 0.670 32,000 18,740 0.5856 0.497 0.457 0.497 0.457 0.528 40,578 0.4618 12.50%
2023-07-20 0 0.560 0.560 0.600 0.560 0.580 52,000 30,120 0.5792 0.442 0.442 0.473 0.442 0.457 65,940 0.4568 0.00%
2023-07-19 0 0.560 0.560 0.680 0.560 0.580 122,000 70,020 0.5739 0.442 0.442 0.536 0.442 0.457 154,705 0.4526 0.00%
2023-07-18 0 0.560 0.560 0.650 0.560 0.580 112,000 64,920 0.5796 0.442 0.442 0.513 0.442 0.457 142,024 0.4571 0.00%
2023-07-14 0 0.560 0.560 0.570 0.560 0.600 142,000 81,560 0.5744 0.442 0.442 0.450 0.442 0.473 180,066 0.4529 -3.45%
2023-07-13 0 0.580 0.550 0.600 - - 0 0 - 0.457 0.434 0.473 - - 0 - 0.00%
2023-07-12 0 0.580 0.560 0.600 0.580 0.580 50,000 29,400 0.5880 0.457 0.442 0.473 0.457 0.457 63,404 0.4637 5.45%
2023-07-11 0 0.550 0.530 0.580 0.550 0.550 40,000 22,000 0.5500 0.434 0.418 0.457 0.434 0.434 50,723 0.4337 0.00%
2023-07-10 0 0.550 0.550 0.560 0.540 0.580 52,000 28,960 0.5569 0.434 0.434 0.442 0.426 0.457 65,940 0.4392 0.00%
2023-07-07 0 0.550 0.530 0.580 0.550 0.550 80,000 44,000 0.5500 0.434 0.418 0.457 0.434 0.434 101,446 0.4337 0.00%
2023-07-06 0 0.550 0.530 0.580 - - 0 0 - 0.434 0.418 0.457 - - 0 - 0.00%
2023-07-05 0 0.550 0.530 0.580 - - 0 0 - 0.434 0.418 0.457 - - 0 - 0.00%
2023-07-04 0 0.550 0.530 0.580 - - 0 0 - 0.434 0.418 0.457 - - 0 - 0.00%
2023-07-03 0 0.550 0.550 0.580 - - 0 0 - 0.434 0.434 0.457 - - 0 - 1.85%
2023-06-30 0 0.540 0.530 0.580 - - 0 0 - 0.426 0.418 0.457 - - 0 - 0.00%
2023-06-29 0 0.540 0.530 0.580 - - 0 0 - 0.426 0.418 0.457 - - 0 - 0.00%
2023-06-28 0 0.540 0.540 0.580 - - 0 0 - 0.426 0.426 0.457 - - 0 - 0.00%
2023-06-27 0 0.540 0.530 0.590 - - 0 0 - 0.426 0.418 0.465 - - 0 - 0.00%
2023-06-26 0 0.540 0.540 0.600 0.540 0.540 20,000 10,800 0.5400 0.426 0.426 0.473 0.426 0.426 25,361 0.4258 0.00%
2023-06-23 0 0.540 0.540 0.580 - - 0 0 - 0.426 0.426 0.457 - - 0 - 0.00%
2023-06-21 0 0.540 0.540 0.560 0.500 0.600 248,000 130,380 0.5257 0.426 0.426 0.442 0.394 0.473 314,481 0.4146 -10.00%
2023-06-20 0 0.600 0.600 0.660 0.600 0.600 30,000 18,000 0.6000 0.473 0.473 0.520 0.473 0.473 38,042 0.4732 -10.45%
2023-06-19 0 0.670 0.600 0.670 - - 0 0 - 0.528 0.473 0.528 - - 0 - 0.00%
2023-06-16 0 0.670 0.610 0.680 - - 0 0 - 0.528 0.481 0.536 - - 0 - 0.00%
2023-06-15 0 0.670 0.600 0.670 - - 0 0 - 0.528 0.473 0.528 - - 0 - 0.00%
2023-06-14 0 0.670 0.600 0.670 - - 0 0 - 0.528 0.473 0.528 - - 0 - 0.00%
2023-06-13 0 0.670 0.600 0.670 - - 0 0 - 0.528 0.473 0.528 - - 0 - 0.00%
2023-06-12 0 0.670 0.610 0.660 0.700 0.700 14,000 9,800 0.7000 0.528 0.481 0.520 0.552 0.552 17,753 0.5520 11.67%
2023-06-09 0 0.600 0.600 0.670 - - 0 0 - 0.473 0.473 0.528 - - 0 - 0.00%
2023-06-08 0 0.600 0.600 0.670 - - 0 0 - 0.473 0.473 0.528 - - 0 - 0.00%
2023-06-07 0 0.600 0.600 0.650 - - 0 0 - 0.473 0.473 0.513 - - 0 - 0.00%
2023-06-06 0 0.600 0.540 0.670 0.600 0.600 20,000 12,000 0.6000 0.473 0.426 0.528 0.473 0.473 25,361 0.4732 0.00%
2023-06-05 0 0.600 0.600 0.670 0.600 0.600 10,000 6,000 0.6000 0.473 0.473 0.528 0.473 0.473 12,681 0.4732 10.09%
2023-06-02 0 0.545 0.530 0.620 - - 0 0 - 0.430 0.418 0.489 - - 0 - 0.00%
2023-06-01 0 0.580 0.560 0.580 0.600 0.600 50,000 30,000 0.6000 0.430 0.415 0.430 0.445 0.445 67,475 0.4446 3.57%
2023-05-31 0 0.560 0.560 0.670 - - 0 0 - 0.415 0.415 0.496 - - 0 - 0.00%
2023-05-30 0 0.560 0.560 0.690 - - 0 0 - 0.415 0.415 0.511 - - 0 - 1.82%
2023-05-29 0 0.550 0.550 0.720 0.550 0.550 22,000 12,100 0.5500 0.408 0.408 0.534 0.408 0.408 29,689 0.4076 -3.51%
2023-05-25 0 0.570 0.550 0.730 - - 0 0 - 0.422 0.408 0.541 - - 0 - 0.00%
2023-05-24 0 0.570 0.560 0.700 - - 0 0 - 0.422 0.415 0.519 - - 0 - 0.00%
2023-05-23 0 0.570 0.570 0.690 - - 0 0 - 0.422 0.422 0.511 - - 0 - 0.00%
2023-05-22 0 0.570 0.570 0.650 0.570 0.570 6,000 3,420 0.5700 0.422 0.422 0.482 0.422 0.422 8,097 0.4224 0.00%
2023-05-19 0 0.570 0.560 0.650 - - 0 0 - 0.422 0.415 0.482 - - 0 - 0.00%
2023-05-18 0 0.570 0.570 0.660 - - 0 0 - 0.422 0.422 0.489 - - 0 - 0.00%
2023-05-17 0 0.570 0.570 0.650 0.550 0.590 102,000 57,360 0.5624 0.422 0.422 0.482 0.408 0.437 137,650 0.4167 -5.00%
2023-05-16 0 0.600 0.550 0.650 - - 0 0 - 0.445 0.408 0.482 - - 0 - 0.00%
2023-05-15 0 0.600 0.550 0.600 - - 0 0 - 0.445 0.408 0.445 - - 0 - 0.00%
2023-05-12 0 0.600 0.580 0.710 - - 0 0 - 0.445 0.430 0.526 - - 0 - 0.00%
2023-05-11 0 0.600 0.600 0.650 0.560 0.700 18,000 12,320 0.6844 0.445 0.445 0.482 0.415 0.519 24,291 0.5072 3.45%
2023-05-10 0 0.580 0.580 0.750 - - 0 0 - 0.430 0.430 0.556 - - 0 - 0.00%
2023-05-09 0 0.580 0.580 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2023-05-08 0 0.580 0.580 - 0.580 0.580 4,000 2,320 0.5800 0.430 0.430 - 0.430 0.430 5,398 0.4298 0.00%
2023-05-05 0 0.580 0.580 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2023-05-04 0 0.580 0.570 - - - 0 0 - 0.430 0.422 - - - 0 - 0.00%
2023-05-03 0 0.580 0.580 - 0.570 0.570 30,000 17,100 0.5700 0.430 0.430 - 0.422 0.422 40,485 0.4224 0.00%
2023-05-02 0 0.580 0.540 - - - 0 0 - 0.430 0.400 - - - 0 - 0.00%
2023-04-28 0 0.580 0.540 - - - 0 0 - 0.430 0.400 - - - 0 - 0.00%
2023-04-27 0 0.580 0.560 - - - 0 0 - 0.430 0.415 - - - 0 - 0.00%
2023-04-26 0 0.580 0.570 - - - 0 0 - 0.430 0.422 - - - 0 - 0.00%
2023-04-25 0 0.580 0.560 - - - 0 0 - 0.430 0.415 - - - 0 - 0.00%
2023-04-24 0 0.580 0.580 0.670 - - 0 0 - 0.430 0.430 0.496 - - 0 - 3.57%
2023-04-21 0 0.560 0.560 0.650 0.540 0.590 4,000 2,260 0.5650 0.415 0.415 0.482 0.400 0.437 5,398 0.4187 -5.08%
2023-04-20 0 0.590 0.580 0.610 0.590 0.590 12,000 7,080 0.5900 0.437 0.430 0.452 0.437 0.437 16,194 0.4372 7.27%
2023-04-19 0 0.550 0.550 0.720 0.520 0.520 10,000 5,200 0.5200 0.408 0.408 0.534 0.385 0.385 13,495 0.3853 -6.78%
2023-04-18 0 0.590 0.540 0.700 - - 0 0 - 0.437 0.400 0.519 - - 0 - 0.00%
2023-04-17 0 0.590 0.520 0.700 - - 0 0 - 0.437 0.385 0.519 - - 0 - 0.00%
2023-04-14 0 0.590 0.530 0.610 - - 0 0 - 0.437 0.393 0.452 - - 0 - 0.00%
2023-04-13 0 0.590 0.560 0.700 0.590 0.590 18,000 10,620 0.5900 0.437 0.415 0.519 0.437 0.437 24,291 0.4372 0.00%
2023-04-12 0 0.590 0.530 0.700 - - 0 0 - 0.437 0.393 0.519 - - 0 - 0.00%
2023-04-11 0 0.590 0.590 0.700 0.590 0.590 12,000 7,080 0.5900 0.437 0.437 0.519 0.437 0.437 16,194 0.4372 0.00%
2023-04-06 0 0.590 0.570 0.700 0.590 0.590 24,000 14,160 0.5900 0.437 0.422 0.519 0.437 0.437 32,388 0.4372 3.51%
2023-04-04 0 0.570 0.570 0.650 - - 0 0 - 0.422 0.422 0.482 - - 0 - 3.64%
2023-04-03 0 0.550 0.550 0.650 0.540 0.600 22,000 13,080 0.5945 0.408 0.408 0.482 0.400 0.445 29,689 0.4406 -8.33%
2023-03-31 0 0.600 0.530 0.700 - - 0 0 - 0.445 0.393 0.519 - - 0 - 0.00%
2023-03-30 0 0.600 0.570 0.700 - - 0 0 - 0.445 0.422 0.519 - - 0 - 0.00%
2023-03-29 0 0.600 0.550 0.750 0.590 0.600 20,000 11,820 0.5910 0.445 0.408 0.556 0.437 0.445 26,990 0.4379 0.00%
2023-03-28 0 0.600 0.560 0.750 - - 0 0 - 0.445 0.415 0.556 - - 0 - 0.00%
2023-03-27 0 0.600 0.520 0.720 - - 0 0 - 0.445 0.385 0.534 - - 0 - 0.00%
2023-03-24 0 0.600 0.550 0.720 - - 0 0 - 0.445 0.408 0.534 - - 0 - 0.00%
2023-03-23 0 0.600 0.560 0.720 - - 0 0 - 0.445 0.415 0.534 - - 0 - 0.00%
2023-03-22 0 0.600 0.570 0.650 0.600 0.600 10,000 6,000 0.6000 0.445 0.422 0.482 0.445 0.445 13,495 0.4446 0.00%
2023-03-21 0 0.600 0.560 0.670 0.600 0.600 2,000 1,200 0.6000 0.445 0.415 0.496 0.445 0.445 2,699 0.4446 0.00%
2023-03-20 0 0.600 0.530 0.800 - - 0 0 - 0.445 0.393 0.593 - - 0 - 0.00%
2023-03-17 0 0.600 0.560 0.800 - - 0 0 - 0.445 0.415 0.593 - - 0 - 0.00%
2023-03-16 0 0.600 0.600 0.650 - - 0 0 - 0.445 0.445 0.482 - - 0 - 0.00%
2023-03-15 0 0.600 0.570 0.650 - - 0 0 - 0.445 0.422 0.482 - - 0 - 0.00%
2023-03-14 0 0.600 0.580 0.700 0.600 0.600 20,000 12,000 0.6000 0.445 0.430 0.519 0.445 0.445 26,990 0.4446 0.00%
2023-03-13 0 0.600 0.570 0.600 0.600 0.600 40,000 24,000 0.6000 0.445 0.422 0.445 0.445 0.445 53,980 0.4446 0.00%
2023-03-10 0 0.600 0.590 0.630 - - 0 0 - 0.445 0.437 0.467 - - 0 - 0.00%
2023-03-09 0 0.600 0.580 0.630 0.600 0.600 100,000 60,000 0.6000 0.445 0.430 0.467 0.445 0.445 134,951 0.4446 1.69%
2023-03-08 0 0.590 0.580 0.590 0.580 0.590 66,000 38,780 0.5876 0.437 0.430 0.437 0.430 0.437 89,067 0.4354 1.72%
2023-03-07 0 0.580 0.570 0.630 0.580 0.580 30,000 17,400 0.5800 0.430 0.422 0.467 0.430 0.430 40,485 0.4298 -3.33%
2023-03-06 0 0.600 0.560 0.630 0.590 0.600 52,000 30,880 0.5938 0.445 0.415 0.467 0.437 0.445 70,174 0.4400 7.14%
2023-03-03 0 0.560 0.550 0.580 - - 0 0 - 0.415 0.408 0.430 - - 0 - 0.00%
2023-03-02 0 0.560 0.550 0.590 - - 0 0 - 0.415 0.408 0.437 - - 0 - 0.00%
2023-03-01 0 0.560 0.550 0.590 - - 0 0 - 0.415 0.408 0.437 - - 0 - 1.82%
2023-02-28 0 0.550 0.540 0.550 - - 0 0 - 0.408 0.400 0.408 - - 0 - 0.00%
2023-02-27 0 0.550 0.530 0.560 0.510 0.550 108,000 56,800 0.5259 0.408 0.393 0.415 0.378 0.408 145,747 0.3897 -1.79%
2023-02-24 0 0.560 0.550 0.630 - - 0 0 - 0.415 0.408 0.467 - - 0 - 0.00%
2023-02-23 0 0.560 0.550 0.640 - - 0 0 - 0.415 0.408 0.474 - - 0 - 0.00%
2023-02-22 0 0.560 0.540 0.610 - - 0 0 - 0.415 0.400 0.452 - - 0 - 0.00%
2023-02-21 0 0.560 0.540 0.660 - - 0 0 - 0.415 0.400 0.489 - - 0 - 0.00%
2023-02-20 0 0.560 0.560 0.640 0.560 0.560 4,000 2,240 0.5600 0.415 0.415 0.474 0.415 0.415 5,398 0.4150 0.00%
2023-02-17 0 0.560 0.560 0.630 0.560 0.590 200,000 115,560 0.5778 0.415 0.415 0.467 0.415 0.437 269,901 0.4282 -5.08%
2023-02-16 0 0.590 0.570 0.680 - - 0 0 - 0.437 0.422 0.504 - - 0 - 0.00%
2023-02-15 0 0.590 0.590 0.660 - - 0 0 - 0.437 0.437 0.489 - - 0 - 0.00%
2023-02-14 0 0.590 0.590 0.660 0.570 0.590 4,000 2,320 0.5800 0.437 0.437 0.489 0.422 0.437 5,398 0.4298 -7.81%
2023-02-13 0 0.640 0.610 0.670 - - 0 0 - 0.474 0.452 0.496 - - 0 - 0.00%
2023-02-10 0 0.640 0.570 0.720 - - 0 0 - 0.474 0.422 0.534 - - 0 - 0.00%
2023-02-09 0 0.640 0.640 0.740 0.640 0.640 40,000 25,600 0.6400 0.474 0.474 0.548 0.474 0.474 53,980 0.4742 0.00%
2023-02-08 0 0.640 0.640 0.690 - - 0 0 - 0.474 0.474 0.511 - - 0 - 1.59%
2023-02-07 0 0.630 0.630 0.690 - - 0 0 - 0.467 0.467 0.511 - - 0 - 1.61%
2023-02-06 0 0.620 0.570 0.690 - - 0 0 - 0.459 0.422 0.511 - - 0 - 0.00%
2023-02-03 0 0.620 0.580 0.670 - - 0 0 - 0.459 0.430 0.496 - - 0 - 0.00%
2023-02-02 0 0.620 0.570 0.670 - - 0 0 - 0.459 0.422 0.496 - - 0 - 0.00%
2023-02-01 0 0.620 0.620 0.670 - - 0 0 - 0.459 0.459 0.496 - - 0 - 0.00%
2023-01-31 0 0.620 0.560 0.660 - - 0 0 - 0.459 0.415 0.489 - - 0 - 0.00%
2023-01-30 0 0.620 0.620 0.660 0.620 0.690 36,000 24,000 0.6667 0.459 0.459 0.489 0.459 0.511 48,582 0.4940 5.08%
2023-01-27 0 0.590 0.590 0.650 - - 0 0 - 0.437 0.437 0.482 - - 0 - 1.72%
2023-01-26 0 0.580 0.560 0.650 - - 0 0 - 0.430 0.415 0.482 - - 0 - 0.00%
2023-01-20 0 0.580 0.530 0.680 - - 0 0 - 0.430 0.393 0.504 - - 0 - 0.00%
2023-01-19 0 0.580 0.540 0.670 - - 0 0 - 0.430 0.400 0.496 - - 0 - 0.00%
2023-01-18 0 0.580 0.530 0.650 - - 0 0 - 0.430 0.393 0.482 - - 0 - 0.00%
2023-01-17 0 0.580 0.540 0.730 - - 0 0 - 0.430 0.400 0.541 - - 0 - 0.00%
2023-01-16 0 0.580 0.580 0.660 - - 0 0 - 0.430 0.430 0.489 - - 0 - 0.00%
2023-01-13 0 0.580 0.550 0.650 - - 0 0 - 0.430 0.408 0.482 - - 0 - 0.00%
2023-01-12 0 0.580 0.560 0.640 - - 0 0 - 0.430 0.415 0.474 - - 0 - 0.00%
2023-01-11 0 0.580 0.580 0.630 0.560 0.650 44,000 26,880 0.6109 0.430 0.430 0.467 0.415 0.482 59,378 0.4527 1.75%
2023-01-10 0 0.570 0.540 0.620 - - 0 0 - 0.422 0.400 0.459 - - 0 - 0.00%
2023-01-09 0 0.570 0.550 0.630 - - 0 0 - 0.422 0.408 0.467 - - 0 - 0.00%
2023-01-06 0 0.570 0.560 0.630 - - 0 0 - 0.422 0.415 0.467 - - 0 - 0.00%
2023-01-05 0 0.570 0.550 0.640 - - 0 0 - 0.422 0.408 0.474 - - 0 - 0.00%
2023-01-04 0 0.570 0.540 0.600 - - 0 0 - 0.422 0.400 0.445 - - 0 - 0.00%
2023-01-03 0 0.570 0.540 0.630 0.570 0.570 4,000 2,280 0.5700 0.422 0.400 0.467 0.422 0.422 5,398 0.4224 0.00%
2022-12-30 0 0.570 0.560 0.630 0.550 0.560 14,000 7,780 0.5557 0.422 0.415 0.467 0.408 0.415 18,893 0.4118 1.79%
2022-12-29 0 0.560 0.550 0.560 0.550 0.560 58,000 31,980 0.5514 0.415 0.408 0.415 0.408 0.415 78,271 0.4086 3.70%
2022-12-28 0 0.540 0.530 0.560 - - 0 0 - 0.400 0.393 0.415 - - 0 - 0.00%
2022-12-23 0 0.540 0.530 0.550 - - 0 0 - 0.400 0.393 0.408 - - 0 - 0.00%
2022-12-22 0 0.540 0.530 0.550 - - 0 0 - 0.400 0.393 0.408 - - 0 - 0.00%
2022-12-21 0 0.540 0.530 0.550 0.520 0.530 84,000 44,500 0.5298 0.400 0.393 0.408 0.385 0.393 113,359 0.3926 -1.82%
2022-12-20 0 0.550 0.530 0.590 - - 0 0 - 0.408 0.393 0.437 - - 0 - 0.00%
2022-12-19 0 0.550 0.530 0.570 - - 0 0 - 0.408 0.393 0.422 - - 0 - 0.00%
2022-12-16 0 0.550 0.540 0.590 - - 0 0 - 0.408 0.400 0.437 - - 0 - 0.00%
2022-12-15 0 0.550 0.530 0.600 - - 0 0 - 0.408 0.393 0.445 - - 0 - 0.00%
2022-12-14 0 0.550 0.550 0.610 0.550 0.560 82,000 45,700 0.5573 0.408 0.408 0.452 0.408 0.415 110,660 0.4130 1.85%
2022-12-13 0 0.540 0.520 0.550 - - 0 0 - 0.400 0.385 0.408 - - 0 - 0.00%
2022-12-12 0 0.540 0.520 0.550 - - 0 0 - 0.400 0.385 0.408 - - 0 - 0.00%
2022-12-09 0 0.540 0.540 0.550 0.500 0.560 562,000 297,300 0.5290 0.400 0.400 0.408 0.371 0.415 758,423 0.3920 -6.90%
2022-12-08 0 0.580 0.550 0.650 - - 0 0 - 0.430 0.408 0.482 - - 0 - 0.00%
2022-12-07 0 0.580 0.580 0.650 - - 0 0 - 0.430 0.430 0.482 - - 0 - 3.57%
2022-12-06 0 0.560 0.560 0.650 - - 0 0 - 0.415 0.415 0.482 - - 0 - 1.82%
2022-12-05 0 0.550 0.540 0.650 - - 0 0 - 0.408 0.400 0.482 - - 0 - 0.00%
2022-12-02 0 0.550 0.530 0.650 - - 0 0 - 0.408 0.393 0.482 - - 0 - 0.00%
2022-12-01 0 0.550 0.540 0.600 - - 0 0 - 0.408 0.400 0.445 - - 0 - 0.00%
2022-11-30 0 0.550 0.540 0.650 - - 0 0 - 0.408 0.400 0.482 - - 0 - 0.00%
2022-11-29 0 0.550 0.540 0.650 - - 0 0 - 0.408 0.400 0.482 - - 0 - 0.00%
2022-11-28 0 0.550 0.550 0.640 - - 0 0 - 0.408 0.408 0.474 - - 0 - 1.85%
2022-11-25 0 0.540 0.540 0.640 - - 0 0 - 0.400 0.400 0.474 - - 0 - 0.00%
2022-11-24 0 0.540 0.540 0.570 0.540 0.590 130,000 75,720 0.5825 0.400 0.400 0.422 0.400 0.437 175,436 0.4316 1.89%
2022-11-23 0 0.530 0.530 0.580 - - 0 0 - 0.393 0.393 0.430 - - 0 - 0.00%
2022-11-22 0 0.530 0.530 0.570 0.530 0.540 8,000 4,300 0.5375 0.393 0.393 0.422 0.393 0.400 10,796 0.3983 0.00%
2022-11-21 0 0.530 0.530 0.550 0.500 0.540 122,000 63,260 0.5185 0.393 0.393 0.408 0.371 0.400 164,640 0.3842 -3.64%
2022-11-18 0 0.550 0.530 0.650 - - 0 0 - 0.408 0.393 0.482 - - 0 - 0.00%
2022-11-17 0 0.550 0.550 - - - 0 0 - 0.408 0.408 - - - 0 - 0.00%
2022-11-16 0 0.550 0.550 0.650 - - 0 0 - 0.408 0.408 0.482 - - 0 - 0.00%
2022-11-15 0 0.550 0.550 0.650 - - 0 0 - 0.408 0.408 0.482 - - 0 - 3.77%
2022-11-14 0 0.530 0.530 0.640 0.510 0.620 52,000 32,020 0.6158 0.393 0.393 0.474 0.378 0.459 70,174 0.4563 -10.17%
2022-11-11 0 0.590 0.560 - 0.540 0.590 20,000 11,500 0.5750 0.437 0.415 - 0.400 0.437 26,990 0.4261 9.26%
2022-11-10 0 0.540 0.500 0.540 - - 0 0 - 0.400 0.371 0.400 - - 0 - 0.00%
2022-11-09 0 0.540 0.500 0.640 - - 0 0 - 0.400 0.371 0.474 - - 0 - 0.00%
2022-11-08 0 0.540 0.510 0.540 - - 0 0 - 0.400 0.378 0.400 - - 0 - 0.00%
2022-11-07 0 0.540 0.510 0.640 - - 0 0 - 0.400 0.378 0.474 - - 0 - 0.00%
2022-11-04 0 0.540 0.540 0.640 - - 0 0 - 0.400 0.400 0.474 - - 0 - 3.85%
2022-11-03 0 0.520 0.500 0.640 - - 0 0 - 0.385 0.371 0.474 - - 0 - 0.00%
2022-11-02 0 0.520 0.520 0.560 0.510 0.650 344,000 196,200 0.5703 0.385 0.385 0.415 0.378 0.482 464,230 0.4226 0.00%
2022-11-01 0 0.520 0.510 0.520 - - 2,000 1,040 0.5200 0.385 0.378 0.385 - - 2,699 0.3853 0.00%
2022-10-31 0 0.520 0.520 0.560 0.520 0.550 78,000 42,280 0.5421 0.385 0.385 0.415 0.385 0.408 105,261 0.4017 -7.14%
2022-10-28 0 0.560 0.530 0.660 - - 0 0 - 0.415 0.393 0.489 - - 0 - 0.00%
2022-10-27 0 0.560 0.530 0.660 - - 0 0 - 0.415 0.393 0.489 - - 0 - 0.00%
2022-10-26 0 0.560 0.520 0.650 - - 0 0 - 0.415 0.385 0.482 - - 0 - 0.00%
2022-10-25 0 0.560 0.520 0.660 - - 0 0 - 0.415 0.385 0.489 - - 0 - 0.00%
2022-10-24 0 0.560 0.510 0.660 - - 0 0 - 0.415 0.378 0.489 - - 0 - 0.00%
2022-10-21 0 0.560 0.520 0.660 - - 0 0 - 0.415 0.385 0.489 - - 0 - 0.00%
2022-10-20 0 0.560 0.520 0.660 - - 0 0 - 0.415 0.385 0.489 - - 0 - 0.00%
2022-10-19 0 0.560 0.530 0.560 - - 0 0 - 0.415 0.393 0.415 - - 0 - 0.00%
2022-10-18 0 0.560 0.520 0.660 - - 0 0 - 0.415 0.385 0.489 - - 0 - 0.00%
2022-10-17 0 0.560 0.520 0.660 - - 0 0 - 0.415 0.385 0.489 - - 0 - 0.00%
2022-10-14 0 0.560 0.520 0.640 - - 0 0 - 0.415 0.385 0.474 - - 0 - 0.00%
2022-10-13 0 0.560 0.520 - - - 0 0 - 0.415 0.385 - - - 0 - 0.00%
2022-10-12 0 0.560 0.520 0.800 - - 0 0 - 0.415 0.385 0.593 - - 0 - 0.00%
2022-10-11 0 0.560 0.520 - - - 0 0 - 0.415 0.385 - - - 0 - 0.00%
2022-10-10 0 0.560 0.520 - 0.560 0.560 64,000 35,840 0.5600 0.415 0.385 - 0.415 0.415 86,368 0.4150 0.00%
2022-10-07 0 0.560 0.520 0.690 - - 0 0 - 0.415 0.385 0.511 - - 0 - 0.00%
2022-10-06 0 0.560 0.520 0.690 - - 0 0 - 0.415 0.385 0.511 - - 0 - 0.00%
2022-10-05 0 0.560 0.520 0.690 - - 0 0 - 0.415 0.385 0.511 - - 0 - 0.00%
2022-10-03 0 0.560 0.530 0.690 - - 0 0 - 0.415 0.393 0.511 - - 0 - 0.00%
2022-09-30 0 0.560 0.520 0.690 - - 0 0 - 0.415 0.385 0.511 - - 0 - 0.00%
2022-09-29 0 0.560 0.530 0.690 - - 0 0 - 0.415 0.393 0.511 - - 0 - 0.00%
2022-09-28 0 0.560 0.520 0.690 - - 0 0 - 0.415 0.385 0.511 - - 0 - 0.00%
2022-09-27 0 0.560 0.520 0.690 - - 0 0 - 0.415 0.385 0.511 - - 0 - 0.00%
2022-09-26 0 0.560 0.530 0.690 - - 0 0 - 0.415 0.393 0.511 - - 0 - 0.00%
2022-09-23 0 0.560 0.560 0.690 0.560 0.560 20,000 11,200 0.5600 0.415 0.415 0.511 0.415 0.415 26,990 0.4150 -5.88%
2022-09-22 0 0.595 0.560 0.690 - - 0 0 - 0.441 0.415 0.511 - - 0 - 0.00%
2022-09-21 0 0.595 0.560 0.690 - - 0 0 - 0.441 0.415 0.511 - - 0 - 0.00%
2022-09-20 0 0.595 0.560 0.690 - - 0 0 - 0.441 0.415 0.511 - - 0 - 0.00%
2022-09-19 0 0.595 0.560 0.690 - - 0 0 - 0.441 0.415 0.511 - - 0 - 0.00%
2022-09-16 0 0.595 0.550 0.690 - - 0 0 - 0.441 0.408 0.511 - - 0 - 0.00%
2022-09-15 0 0.595 0.550 0.690 - - 0 0 - 0.441 0.408 0.511 - - 0 - 0.00%
2022-09-14 0 0.595 - 0.700 - - 0 0 - 0.441 - 0.519 - - 0 - 0.00%
2022-09-13 0 0.620 0.610 0.700 - - 0 0 - 0.441 0.434 0.498 - - 0 - 0.00%
2022-09-09 0 0.620 0.610 0.700 - - 0 0 - 0.441 0.434 0.498 - - 0 - 0.00%
2022-09-08 0 0.620 0.610 0.700 - - 0 0 - 0.441 0.434 0.498 - - 0 - 0.00%
2022-09-07 0 0.620 0.610 0.700 - - 0 0 - 0.441 0.434 0.498 - - 0 - 0.00%
2022-09-06 0 0.620 0.600 0.700 - - 0 0 - 0.441 0.427 0.498 - - 0 - 0.00%
2022-09-05 0 0.620 0.620 0.660 0.620 0.620 142,000 88,040 0.6200 0.441 0.441 0.469 0.441 0.441 199,682 0.4409 -6.06%
2022-09-02 0 0.660 0.610 0.700 - - 0 0 - 0.469 0.434 0.498 - - 0 - 0.00%
2022-09-01 0 0.660 0.610 0.660 - - 0 0 - 0.469 0.434 0.469 - - 0 - 0.00%
2022-08-31 0 0.660 0.630 0.700 - - 0 0 - 0.469 0.448 0.498 - - 0 - 0.00%
2022-08-30 0 0.660 0.660 0.700 0.620 0.650 118,000 76,620 0.6493 0.469 0.469 0.498 0.441 0.462 165,933 0.4618 6.45%
2022-08-29 0 0.620 0.610 0.640 0.610 0.620 450,000 277,500 0.6167 0.441 0.434 0.455 0.434 0.441 632,794 0.4385 1.64%
2022-08-26 0 0.610 0.560 0.640 - - 0 0 - 0.434 0.398 0.455 - - 0 - 0.00%
2022-08-25 0 0.610 0.560 0.640 - - 0 0 - 0.434 0.398 0.455 - - 0 - 0.00%
2022-08-24 0 0.610 0.560 0.640 - - 0 0 - 0.434 0.398 0.455 - - 0 - 0.00%
2022-08-23 0 0.610 0.560 0.640 - - 0 0 - 0.434 0.398 0.455 - - 0 - 0.00%
2022-08-22 0 0.610 0.560 0.610 - - 0 0 - 0.434 0.398 0.434 - - 0 - 0.00%
2022-08-19 0 0.610 0.560 0.640 - - 2,000 1,220 0.6100 0.434 0.398 0.455 - - 2,812 0.4338 0.00%
2022-08-18 0 0.610 0.610 0.640 - - 0 0 - 0.434 0.434 0.455 - - 0 - 0.00%
2022-08-17 0 0.610 0.610 0.640 - - 0 0 - 0.434 0.434 0.455 - - 0 - 0.00%
2022-08-16 0 0.610 0.610 0.640 - - 0 0 - 0.434 0.434 0.455 - - 0 - 0.00%
2022-08-15 0 0.610 0.610 0.640 - - 0 0 - 0.434 0.434 0.455 - - 0 - 0.00%
2022-08-12 0 0.610 0.570 0.640 - - 0 0 - 0.434 0.405 0.455 - - 0 - 0.00%
2022-08-11 0 0.610 0.610 0.640 - - 0 0 - 0.434 0.434 0.455 - - 0 - 0.00%
2022-08-10 0 0.610 0.610 0.640 - - 0 0 - 0.434 0.434 0.455 - - 0 - 0.00%
2022-08-09 0 0.610 0.610 0.640 - - 0 0 - 0.434 0.434 0.455 - - 0 - 0.00%
2022-08-08 0 0.610 0.600 0.640 - - 0 0 - 0.434 0.427 0.455 - - 0 - 0.00%
2022-08-05 0 0.610 0.600 0.640 - - 0 0 - 0.434 0.427 0.455 - - 0 - 0.00%
2022-08-04 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 0.434 0.434 0.455 0.434 0.434 14,062 0.4338 0.00%
2022-08-03 0 0.610 0.610 0.680 - - 0 0 - 0.434 0.434 0.484 - - 0 - 0.00%
2022-08-02 0 0.610 0.610 0.690 0.590 0.630 30,000 17,880 0.5960 0.434 0.434 0.491 0.420 0.448 42,186 0.4238 -6.15%
2022-08-01 0 0.650 0.630 0.700 - - 0 0 - 0.462 0.448 0.498 - - 0 - 0.00%
2022-07-29 0 0.650 0.650 0.670 - - 0 0 - 0.462 0.462 0.476 - - 0 - 0.00%
2022-07-28 0 0.650 0.630 0.680 - - 0 0 - 0.462 0.448 0.484 - - 0 - 0.00%
2022-07-27 0 0.650 0.630 0.700 - - 0 0 - 0.462 0.448 0.498 - - 0 - 0.00%
2022-07-26 0 0.650 0.630 0.700 - - 0 0 - 0.462 0.448 0.498 - - 0 - 0.00%
2022-07-25 0 0.650 0.620 0.700 - - 0 0 - 0.462 0.441 0.498 - - 0 - 0.00%
2022-07-22 0 0.650 0.650 0.700 - - 0 0 - 0.462 0.462 0.498 - - 0 - 0.00%
2022-07-21 0 0.650 0.650 0.700 - - 0 0 - 0.462 0.462 0.498 - - 0 - 0.00%
2022-07-20 0 0.650 0.620 0.700 - - 0 0 - 0.462 0.441 0.498 - - 0 - 0.00%
2022-07-19 0 0.650 0.640 0.700 - - 0 0 - 0.462 0.455 0.498 - - 0 - 0.00%
2022-07-18 0 0.650 0.640 0.700 - - 0 0 - 0.462 0.455 0.498 - - 0 - 0.00%
2022-07-15 0 0.650 0.640 0.670 - - 0 0 - 0.462 0.455 0.476 - - 0 - 0.00%
2022-07-14 0 0.650 0.640 0.700 0.650 0.650 30,000 19,500 0.6500 0.462 0.455 0.498 0.462 0.462 42,186 0.4622 -2.99%
2022-07-13 0 0.670 0.630 0.700 - - 0 0 - 0.476 0.448 0.498 - - 0 - 0.00%
2022-07-12 0 0.670 0.640 0.700 - - 0 0 - 0.476 0.455 0.498 - - 0 - 0.00%
2022-07-11 0 0.670 0.640 0.700 - - 0 0 - 0.476 0.455 0.498 - - 0 - 0.00%
2022-07-08 0 0.670 0.640 0.670 - - 0 0 - 0.476 0.455 0.476 - - 0 - 0.00%
2022-07-07 0 0.670 0.640 0.700 - - 0 0 - 0.476 0.455 0.498 - - 0 - 0.00%
2022-07-06 0 0.670 0.630 0.700 - - 0 0 - 0.476 0.448 0.498 - - 0 - 0.00%
2022-07-05 0 0.670 0.650 0.800 - - 0 0 - 0.476 0.462 0.569 - - 0 - 0.00%
2022-07-04 0 0.670 0.650 0.700 - - 0 0 - 0.476 0.462 0.498 - - 0 - 0.00%
2022-06-30 0 0.670 0.670 0.700 - - 0 0 - 0.476 0.476 0.498 - - 0 - 0.00%
2022-06-29 0 0.670 0.650 0.700 - - 0 0 - 0.476 0.462 0.498 - - 0 - 0.00%
2022-06-28 0 0.670 0.670 0.700 0.670 0.670 46,000 30,820 0.6700 0.476 0.476 0.498 0.476 0.476 64,686 0.4765 0.00%
2022-06-27 0 0.670 0.670 0.700 0.670 0.670 14,000 9,380 0.6700 0.476 0.476 0.498 0.476 0.476 19,687 0.4765 0.00%
2022-06-24 0 0.670 0.670 0.700 - - 0 0 - 0.476 0.476 0.498 - - 0 - 0.00%
2022-06-23 0 0.670 0.670 0.700 - - 0 0 - 0.476 0.476 0.498 - - 0 - 0.00%
2022-06-22 0 0.670 0.640 0.700 0.640 0.670 18,000 11,860 0.6589 0.476 0.455 0.498 0.455 0.476 25,312 0.4686 -2.90%
2022-06-21 0 0.690 0.640 0.700 - - 0 0 - 0.491 0.455 0.498 - - 0 - 0.00%
2022-06-20 0 0.690 0.640 0.710 0.610 0.690 14,000 9,120 0.6514 0.491 0.455 0.505 0.434 0.491 19,687 0.4633 -1.43%
2022-06-17 0 0.700 0.690 0.710 - - 0 0 - 0.498 0.491 0.505 - - 0 - 0.00%
2022-06-16 0 0.700 0.660 0.710 - - 0 0 - 0.498 0.469 0.505 - - 0 - 0.00%
2022-06-15 0 0.700 0.690 0.710 - - 0 0 - 0.498 0.491 0.505 - - 0 - 0.00%
2022-06-14 0 0.700 0.650 0.710 - - 0 0 - 0.498 0.462 0.505 - - 0 - 0.00%
2022-06-13 0 0.700 0.690 0.710 - - 0 0 - 0.498 0.491 0.505 - - 0 - 0.00%
2022-06-10 0 0.700 0.690 0.720 - - 0 0 - 0.498 0.491 0.512 - - 0 - 0.00%
2022-06-09 0 0.700 0.700 0.720 - - 0 0 - 0.498 0.498 0.512 - - 0 - 0.00%
2022-06-08 0 0.700 0.700 0.720 0.690 0.690 6,000 4,140 0.6900 0.498 0.498 0.512 0.491 0.491 8,437 0.4907 1.45%
2022-06-07 0 0.690 0.670 0.720 - - 0 0 - 0.491 0.476 0.512 - - 0 - 0.00%
2022-06-06 0 0.690 0.690 0.720 - - 0 0 - 0.491 0.491 0.512 - - 0 - 1.47%
2022-06-02 0 0.680 0.660 0.720 - - 0 0 - 0.484 0.469 0.512 - - 0 - 0.00%
2022-06-01 0 0.710 0.690 0.750 - - 0 0 - 0.484 0.470 0.511 - - 0 - 0.00%
2022-05-31 0 0.710 0.710 0.750 0.690 0.700 26,000 17,960 0.6908 0.484 0.484 0.511 0.470 0.477 38,174 0.4705 1.43%
2022-05-30 0 0.700 0.700 0.750 0.700 0.700 2,000 1,400 0.7000 0.477 0.477 0.511 0.477 0.477 2,936 0.4768 0.00%
2022-05-27 0 0.700 0.700 0.750 - - 0 0 - 0.477 0.477 0.511 - - 0 - 0.00%
2022-05-26 0 0.700 0.700 0.800 0.700 0.710 12,000 8,420 0.7017 0.477 0.477 0.545 0.477 0.484 17,619 0.4779 -2.78%
2022-05-25 0 0.720 0.700 0.780 0.700 0.720 22,000 15,760 0.7164 0.490 0.477 0.531 0.477 0.490 32,301 0.4879 1.41%
2022-05-24 0 0.710 0.710 0.730 0.710 0.720 24,000 17,100 0.7125 0.484 0.484 0.497 0.484 0.490 35,238 0.4853 -1.39%
2022-05-23 0 0.720 0.720 0.750 0.710 0.800 158,000 120,740 0.7642 0.490 0.490 0.511 0.484 0.545 231,983 0.5205 -2.70%
2022-05-20 0 0.740 0.710 0.740 0.710 0.900 312,000 248,400 0.7962 0.504 0.484 0.504 0.484 0.613 458,093 0.5422 4.23%
2022-05-19 0 0.710 0.700 0.720 0.710 0.710 16,000 11,360 0.7100 0.484 0.477 0.490 0.484 0.484 23,492 0.4836 0.00%
2022-05-18 0 0.710 0.710 0.720 - - 0 0 - 0.484 0.484 0.490 - - 0 - 0.00%
2022-05-17 0 0.710 0.700 0.720 0.720 0.720 34,000 24,480 0.7200 0.484 0.477 0.490 0.490 0.490 49,920 0.4904 1.43%
2022-05-16 0 0.700 0.700 0.730 - - 0 0 - 0.477 0.477 0.497 - - 0 - 0.00%
2022-05-13 0 0.700 0.690 0.730 - - 0 0 - 0.477 0.470 0.497 - - 0 - 0.00%
2022-05-12 0 0.700 0.690 0.730 - - 0 0 - 0.477 0.470 0.497 - - 0 - 0.00%
2022-05-11 0 0.700 0.700 0.730 - - 0 0 - 0.477 0.477 0.497 - - 0 - 0.00%
2022-05-10 0 0.700 0.690 0.710 0.700 0.710 60,000 42,040 0.7007 0.477 0.470 0.484 0.477 0.484 88,095 0.4772 -1.41%
2022-05-06 0 0.710 0.700 0.730 - - 0 0 - 0.484 0.477 0.497 - - 0 - 0.00%
2022-05-05 0 0.710 0.710 0.730 - - 0 0 - 0.484 0.484 0.497 - - 0 - 1.43%
2022-05-04 0 0.700 0.700 0.730 0.700 0.710 90,000 63,500 0.7056 0.477 0.477 0.497 0.477 0.484 132,142 0.4805 -2.78%
2022-05-03 0 0.720 0.710 0.760 - - 0 0 - 0.490 0.484 0.518 - - 0 - 0.00%
2022-04-29 0 0.720 0.720 0.730 0.710 0.720 332,000 235,980 0.7108 0.490 0.490 0.497 0.484 0.490 487,458 0.4841 -4.00%
2022-04-28 0 0.750 0.700 0.750 - - 0 0 - 0.511 0.477 0.511 - - 0 - 0.00%
2022-04-27 0 0.750 0.700 0.770 - - 0 0 - 0.511 0.477 0.524 - - 0 - 0.00%
2022-04-26 0 0.750 0.700 0.770 - - 0 0 - 0.511 0.477 0.524 - - 0 - 0.00%
2022-04-25 0 0.750 0.700 0.770 - - 0 0 - 0.511 0.477 0.524 - - 0 - 0.00%
2022-04-22 0 0.750 0.710 0.750 - - 0 0 - 0.511 0.484 0.511 - - 0 - 0.00%
2022-04-21 0 0.750 0.710 0.790 - - 0 0 - 0.511 0.484 0.538 - - 0 - 0.00%
2022-04-20 0 0.750 0.720 0.770 - - 0 0 - 0.511 0.490 0.524 - - 0 - 0.00%
2022-04-19 0 0.750 0.700 0.770 - - 0 0 - 0.511 0.477 0.524 - - 0 - 0.00%
2022-04-14 0 0.750 0.720 0.780 - - 0 0 - 0.511 0.490 0.531 - - 0 - 0.00%
2022-04-13 0 0.750 0.700 0.770 - - 0 0 - 0.511 0.477 0.524 - - 0 - 0.00%
2022-04-12 0 0.750 0.700 0.770 - - 0 0 - 0.511 0.477 0.524 - - 0 - 0.00%
2022-04-11 0 0.750 0.720 0.780 - - 0 0 - 0.511 0.490 0.531 - - 0 - 0.00%
2022-04-08 0 0.750 0.750 0.770 0.710 0.750 80,000 58,980 0.7373 0.511 0.511 0.524 0.484 0.511 117,460 0.5021 4.17%
2022-04-07 0 0.720 0.700 0.750 - - 0 0 - 0.490 0.477 0.511 - - 0 - 0.00%
2022-04-06 0 0.720 0.700 0.750 0.720 0.720 44,000 31,680 0.7200 0.490 0.477 0.511 0.490 0.490 64,603 0.4904 0.00%
2022-04-04 0 0.720 0.720 0.730 0.700 0.730 166,000 119,020 0.7170 0.490 0.490 0.497 0.477 0.497 243,729 0.4883 -1.37%
2022-04-01 0 0.730 0.720 0.740 - - 0 0 - 0.497 0.490 0.504 - - 0 - -1.35%
2022-03-31 0 0.740 0.720 0.740 - - 0 0 - 0.504 0.490 0.504 - - 0 - -1.33%
2022-03-30 0 0.750 0.740 0.760 0.740 0.760 384,000 285,100 0.7424 0.511 0.504 0.518 0.504 0.518 563,807 0.5057 -2.60%
2022-03-29 0 0.770 0.770 0.780 0.760 0.790 608,000 466,360 0.7670 0.524 0.524 0.531 0.518 0.538 892,694 0.5224 -8.33%
2022-03-28 0 0.840 0.800 0.840 0.840 0.890 112,000 94,280 0.8418 0.572 0.545 0.572 0.572 0.606 164,444 0.5733 0.00%
2022-03-25 0 0.840 0.840 0.850 0.740 0.840 846,000 683,400 0.8078 0.572 0.572 0.579 0.504 0.572 1,242,137 0.5502 5.00%
2022-03-24 0 0.800 0.740 0.800 0.730 0.800 122,000 91,460 0.7497 0.545 0.504 0.545 0.497 0.545 179,126 0.5106 8.11%
2022-03-23 0 0.740 0.740 0.800 0.720 0.760 30,000 22,000 0.7333 0.504 0.504 0.545 0.490 0.518 44,047 0.4995 -7.50%
2022-03-22 0 0.800 0.770 0.800 0.820 0.820 10,000 8,200 0.8200 0.545 0.524 0.545 0.558 0.558 14,682 0.5585 0.00%
2022-03-21 0 0.800 0.750 0.800 - - 0 0 - 0.545 0.511 0.545 - - 0 - 0.00%
2022-03-18 0 0.800 0.760 0.820 - - 0 0 - 0.545 0.518 0.558 - - 0 - 0.00%
2022-03-17 0 0.800 0.780 0.820 - - 0 0 - 0.545 0.531 0.558 - - 0 - 0.00%
2022-03-16 0 0.800 0.740 0.800 0.790 0.800 36,000 28,780 0.7994 0.545 0.504 0.545 0.538 0.545 52,857 0.5445 9.59%
2022-03-15 0 0.730 0.730 0.810 0.720 0.770 10,000 7,300 0.7300 0.497 0.497 0.552 0.490 0.524 14,682 0.4972 -10.98%
2022-03-14 0 0.820 0.770 0.820 0.780 0.850 16,000 12,860 0.8038 0.558 0.524 0.558 0.531 0.579 23,492 0.5474 6.49%
2022-03-11 0 0.770 0.670 0.770 - - 0 0 - 0.524 0.456 0.524 - - 0 - 0.00%
2022-03-10 0 0.770 0.700 0.770 - - 0 0 - 0.524 0.477 0.524 - - 0 - 0.00%
2022-03-09 0 0.770 0.710 0.770 - - 0 0 - 0.524 0.484 0.524 - - 0 - 0.00%
2022-03-08 0 0.770 0.700 0.800 - - 0 0 - 0.524 0.477 0.545 - - 0 - 0.00%
2022-03-07 0 0.770 0.700 0.800 - - 0 0 - 0.524 0.477 0.545 - - 0 - 0.00%
2022-03-04 0 0.770 0.710 0.770 - - 0 0 - 0.524 0.484 0.524 - - 0 - 0.00%
2022-03-03 0 0.770 0.720 0.800 - - 0 0 - 0.524 0.490 0.545 - - 0 - 0.00%
2022-03-02 0 0.770 0.720 0.770 - - 0 0 - 0.524 0.490 0.524 - - 0 - 0.00%
2022-03-01 0 0.770 0.770 0.790 0.770 0.800 142,000 111,240 0.7834 0.524 0.524 0.538 0.524 0.545 208,491 0.5335 -3.75%
2022-02-28 0 0.800 0.780 0.800 - - 0 0 - 0.545 0.531 0.545 - - 0 - -1.23%
2022-02-25 0 0.810 0.780 0.860 - - 0 0 - 0.552 0.531 0.586 - - 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 0.552 0.565 0.586 0.511 0.586 3,144,985 0.5522 -11.96%
2022-02-23 0 0.920 0.870 0.920 - - 0 0 - 0.627 0.593 0.627 - - 0 - -2.13%
2022-02-22 0 0.940 0.870 0.940 0.890 0.940 14,000 12,680 0.9057 0.640 0.593 0.640 0.606 0.640 20,555 0.6169 5.62%
2022-02-21 0 0.890 0.850 0.890 0.850 0.890 108,000 91,960 0.8515 0.606 0.579 0.606 0.579 0.606 158,571 0.5799 0.00%
2022-02-18 0 0.890 0.850 0.890 0.840 0.890 54,000 45,760 0.8474 0.606 0.579 0.606 0.572 0.606 79,285 0.5772 -3.26%
2022-02-17 0 0.920 0.840 0.920 0.920 0.930 46,000 42,740 0.9291 0.627 0.572 0.627 0.627 0.633 67,539 0.6328 5.75%
2022-02-16 0 0.870 0.840 0.910 0.850 0.850 46,000 39,580 0.8604 0.593 0.572 0.620 0.579 0.579 67,539 0.5860 -3.33%
2022-02-15 0 0.900 0.840 0.900 0.750 0.900 394,000 323,560 0.8212 0.613 0.572 0.613 0.511 0.613 578,489 0.5593 0.00%
2022-02-14 0 0.900 0.830 0.900 0.810 0.900 94,000 80,520 0.8566 0.613 0.565 0.613 0.552 0.613 138,015 0.5834 5.88%
2022-02-11 0 0.850 0.800 0.860 - - 0 0 - 0.579 0.545 0.586 - - 0 - 0.00%
2022-02-10 0 0.850 0.770 0.860 0.850 0.850 110,000 93,500 0.8500 0.579 0.524 0.586 0.579 0.579 161,507 0.5789 0.00%
2022-02-09 0 0.850 - 0.890 - - 0 0 - 0.579 - 0.606 - - 0 - 0.00%
2022-02-08 0 0.850 0.770 0.900 - - 0 0 - 0.579 0.524 0.613 - - 0 - 0.00%
2022-02-07 0 0.850 0.770 0.900 - - 0 0 - 0.579 0.524 0.613 - - 0 - 0.00%
2022-02-04 0 0.850 0.760 0.850 - - 0 0 - 0.579 0.518 0.579 - - 0 - -1.16%
2022-01-31 0 0.860 0.800 0.900 - - 0 0 - 0.586 0.545 0.613 - - 0 - 0.00%
2022-01-28 0 0.860 0.620 0.930 - - 0 0 - 0.586 0.422 0.633 - - 0 - 0.00%
2022-01-27 0 0.860 0.820 0.920 0.860 0.860 30,000 25,800 0.8600 0.586 0.558 0.627 0.586 0.586 44,047 0.5857 -2.27%
2022-01-26 0 0.880 0.850 0.880 - - 0 0 - 0.599 0.579 0.599 - - 0 - -1.12%
2022-01-25 0 0.890 0.850 0.930 - - 0 0 - 0.606 0.579 0.633 - - 0 - 0.00%
2022-01-24 0 0.890 0.850 0.890 - - 0 0 - 0.606 0.579 0.606 - - 0 - -1.11%
2022-01-21 0 0.900 0.850 0.900 - - 0 0 - 0.613 0.579 0.613 - - 0 - 0.00%
2022-01-20 0 0.900 0.850 0.930 0.900 0.900 10,000 9,000 0.9000 0.613 0.579 0.633 0.613 0.613 14,682 0.6130 5.88%
2022-01-19 0 0.850 0.850 0.950 0.850 0.850 4,000 3,400 0.8500 0.579 0.579 0.647 0.579 0.579 5,873 0.5789 -8.60%
2022-01-18 0 0.930 0.910 0.940 0.750 0.950 1,468,000 1,340,080 0.9129 0.633 0.620 0.640 0.511 0.647 2,155,386 0.6217 12.05%
2022-01-17 0 0.830 0.730 0.890 - - 0 0 - 0.565 0.497 0.606 - - 0 - 0.00%
2022-01-14 0 0.830 0.770 0.880 - - 0 0 - 0.565 0.524 0.599 - - 0 - 0.00%
2022-01-13 0 0.830 0.810 0.870 0.830 0.890 388,000 324,020 0.8351 0.565 0.552 0.593 0.565 0.606 569,680 0.5688 -2.35%
2022-01-12 0 0.850 0.830 0.890 - - 0 0 - 0.579 0.565 0.606 - - 0 - 0.00%
2022-01-11 0 0.850 0.800 0.890 - - 0 0 - 0.579 0.545 0.606 - - 0 - 0.00%
2022-01-10 0 0.850 0.810 0.850 0.820 0.890 132,000 108,380 0.8211 0.579 0.552 0.579 0.558 0.606 193,809 0.5592 2.41%
2022-01-07 0 0.830 0.830 0.890 0.820 0.840 412,000 344,640 0.8365 0.565 0.565 0.606 0.558 0.572 604,918 0.5697 1.22%
2022-01-06 0 0.820 0.580 - - - 0 0 - 0.558 0.395 - - - 0 - 0.00%
2022-01-05 0 0.820 0.710 - - - 0 0 - 0.558 0.484 - - - 0 - 0.00%
2022-01-04 0 0.820 0.710 0.820 - - 0 0 - 0.558 0.484 0.558 - - 0 - 0.00%
2022-01-03 0 0.820 0.710 0.830 - - 0 0 - 0.558 0.484 0.565 - - 0 - 0.00%
2021-12-31 0 0.820 0.580 0.820 - - 0 0 - 0.558 0.395 0.558 - - 0 - 0.00%
2021-12-30 0 0.820 0.580 0.820 - - 0 0 - 0.558 0.395 0.558 - - 0 - 0.00%
2021-12-29 0 0.820 0.580 0.820 - - 0 0 - 0.558 0.395 0.558 - - 0 - -1.20%
2021-12-28 0 0.830 0.530 0.830 - - 0 0 - 0.565 0.361 0.565 - - 0 - 0.00%
2021-12-24 0 0.830 0.590 0.830 - - 0 0 - 0.565 0.402 0.565 - - 0 - 0.00%
2021-12-23 0 0.830 0.780 0.830 0.830 0.830 20,000 16,600 0.8300 0.565 0.531 0.565 0.565 0.565 29,365 0.5653 0.00%
2021-12-22 0 0.830 0.720 0.850 - - 0 0 - 0.565 0.490 0.579 - - 0 - 0.00%
2021-12-21 0 0.830 0.800 0.850 - - 0 0 - 0.565 0.545 0.579 - - 0 - 0.00%
2021-12-20 0 0.830 0.590 0.830 0.830 0.840 26,000 21,640 0.8323 0.565 0.402 0.565 0.565 0.572 38,174 0.5669 -1.19%
2021-12-17 0 0.840 0.740 0.840 - - 0 0 - 0.572 0.504 0.572 - - 0 - 0.00%
2021-12-16 0 0.840 0.840 - 0.840 0.840 80,000 67,200 0.8400 0.572 0.572 - 0.572 0.572 117,460 0.5721 0.00%
2021-12-15 0 0.840 0.750 0.840 - - 0 0 - 0.572 0.511 0.572 - - 0 - 0.00%
2021-12-14 0 0.840 0.790 0.860 0.780 0.880 72,000 60,640 0.8422 0.572 0.538 0.586 0.531 0.599 105,714 0.5736 9.09%
2021-12-13 0 0.770 0.770 0.880 - - 0 0 - 0.524 0.524 0.599 - - 0 - 1.32%
2021-12-10 0 0.760 0.760 - - - 0 0 - 0.518 0.518 - - - 0 - 0.00%
2021-12-09 0 0.760 0.760 0.820 - - 0 0 - 0.518 0.518 0.558 - - 0 - 0.00%
2021-12-08 0 0.760 0.560 - - - 0 0 - 0.518 0.381 - - - 0 - 0.00%
2021-12-07 0 0.760 0.660 0.850 - - 0 0 - 0.518 0.450 0.579 - - 0 - 0.00%
2021-12-06 0 0.760 0.700 0.850 - - 0 0 - 0.518 0.477 0.579 - - 0 - 0.00%
2021-12-03 0 0.760 0.720 0.950 - - 0 0 - 0.518 0.490 0.647 - - 0 - 0.00%
2021-12-02 0 0.760 0.760 0.950 - - 0 0 - 0.518 0.518 0.647 - - 0 - 0.00%
2021-12-01 0 0.760 0.760 - - - 0 0 - 0.518 0.518 - - - 0 - 0.00%
2021-11-30 0 0.760 0.560 - - - 0 0 - 0.518 0.381 - - - 0 - 0.00%
2021-11-29 0 0.760 0.530 0.760 - - 0 0 - 0.518 0.361 0.518 - - 0 - 0.00%
2021-11-26 0 0.760 0.690 - - - 0 0 - 0.518 0.470 - - - 0 - 0.00%
2021-11-25 0 0.760 0.730 0.820 - - 0 0 - 0.518 0.497 0.558 - - 0 - 0.00%
2021-11-24 0 0.760 0.720 - - - 0 0 - 0.518 0.490 - - - 0 - 0.00%
2021-11-23 0 0.760 0.720 0.940 - - 0 0 - 0.518 0.490 0.640 - - 0 - 0.00%
2021-11-22 0 0.760 0.770 0.920 - - 0 0 - 0.518 0.524 0.627 - - 0 - 0.00%
2021-11-19 0 0.760 0.760 - 0.730 0.760 220,000 160,900 0.7314 0.518 0.518 - 0.497 0.518 323,014 0.4981 -7.32%
2021-11-18 0 0.820 0.730 0.920 - - 0 0 - 0.558 0.497 0.627 - - 0 - 0.00%
2021-11-17 0 0.820 0.670 0.920 - - 0 0 - 0.558 0.456 0.627 - - 0 - 0.00%
2021-11-16 0 0.820 0.720 0.920 - - 0 0 - 0.558 0.490 0.627 - - 0 - 0.00%
2021-11-15 0 0.820 0.820 - 0.820 0.820 14,000 11,480 0.8200 0.558 0.558 - 0.558 0.558 20,555 0.5585 0.00%
2021-11-12 0 0.820 0.720 0.900 - - 0 0 - 0.558 0.490 0.613 - - 0 - 0.00%
2021-11-11 0 0.820 0.820 0.990 - - 0 0 - 0.558 0.558 0.674 - - 0 - 0.00%
2021-11-10 0 0.820 - 0.860 - - 0 0 - 0.558 - 0.586 - - 0 - 0.00%
2021-11-09 0 0.820 0.820 0.860 - - 0 0 - 0.558 0.558 0.586 - - 0 - 0.00%
2021-11-08 0 0.820 0.750 0.940 0.750 0.820 72,000 57,620 0.8003 0.558 0.511 0.640 0.511 0.558 105,714 0.5451 0.00%
2021-11-05 0 0.820 0.810 0.860 - - 0 0 - 0.558 0.552 0.586 - - 0 - 0.00%
2021-11-04 0 0.820 0.800 0.860 0.820 0.820 10,000 8,200 0.8200 0.558 0.545 0.586 0.558 0.558 14,682 0.5585 -4.65%
2021-11-03 0 0.860 0.820 1.040 - - 0 0 - 0.586 0.558 0.708 - - 0 - 0.00%
2021-11-02 0 0.860 0.810 0.970 - - 0 0 - 0.586 0.552 0.661 - - 0 - 0.00%
2021-11-01 0 0.860 0.810 - - - 0 0 - 0.586 0.552 - - - 0 - 0.00%
2021-10-29 0 0.860 0.820 0.950 0.860 0.860 14,000 12,040 0.8600 0.586 0.558 0.647 0.586 0.586 20,555 0.5857 0.00%
2021-10-28 0 0.860 0.810 0.860 - - 0 0 - 0.586 0.552 0.586 - - 0 - 0.00%
2021-10-27 0 0.860 0.810 0.860 - - 0 0 - 0.586 0.552 0.586 - - 0 - 0.00%
2021-10-26 0 0.860 0.820 0.860 - - 0 0 - 0.586 0.558 0.586 - - 0 - 0.00%
2021-10-25 0 0.860 0.820 0.860 - - 0 0 - 0.586 0.558 0.586 - - 0 - 0.00%
2021-10-22 0 0.860 0.820 0.860 - - 0 0 - 0.586 0.558 0.586 - - 0 - 0.00%
2021-10-21 0 0.860 0.830 0.860 0.860 0.860 20,000 17,200 0.8600 0.586 0.565 0.586 0.586 0.586 29,365 0.5857 -2.27%
2021-10-20 0 0.880 0.830 0.880 0.880 0.880 10,000 8,800 0.8800 0.599 0.565 0.599 0.599 0.599 14,682 0.5994 0.00%
2021-10-19 0 0.880 0.850 0.890 0.800 0.880 52,000 42,820 0.8235 0.599 0.579 0.606 0.545 0.599 76,349 0.5608 -2.22%
2021-10-18 0 0.900 0.830 0.900 0.900 0.900 30,000 27,000 0.9000 0.613 0.565 0.613 0.613 0.613 44,047 0.6130 0.00%
2021-10-15 0 0.900 0.830 0.900 - - 0 0 - 0.613 0.565 0.613 - - 0 - 0.00%
2021-10-12 0 0.900 0.830 0.900 - - 0 0 - 0.613 0.565 0.613 - - 0 - 0.00%
2021-10-11 0 0.900 0.850 0.900 0.900 0.900 4,000 3,780 0.9450 0.613 0.579 0.613 0.613 0.613 5,873 0.6436 8.43%
2021-10-08 0 0.830 0.800 0.990 - - 0 0 - 0.565 0.545 0.674 - - 0 - 0.00%
2021-10-07 0 0.830 0.830 0.990 - - 0 0 - 0.565 0.565 0.674 - - 0 - 0.00%
2021-10-06 0 0.830 0.810 0.990 - - 0 0 - 0.565 0.552 0.674 - - 0 - 0.00%
2021-10-05 0 0.830 0.810 0.990 - - 0 0 - 0.565 0.552 0.674 - - 0 - 0.00%
2021-10-04 0 0.830 0.810 1.030 - - 0 0 - 0.565 0.552 0.702 - - 0 - 0.00%
2021-09-30 0 0.830 0.810 0.950 - - 2,000 1,900 0.9500 0.565 0.552 0.647 - - 2,936 0.6470 0.00%
2021-09-29 0 0.830 0.810 0.950 - - 0 0 - 0.565 0.552 0.647 - - 0 - 0.00%
2021-09-28 0 0.830 0.810 0.950 - - 0 0 - 0.565 0.552 0.647 - - 0 - 0.00%
2021-09-27 0 0.830 0.810 0.950 - - 0 0 - 0.565 0.552 0.647 - - 0 - 0.00%
2021-09-24 0 0.830 0.810 0.990 - - 0 0 - 0.565 0.552 0.674 - - 0 - 0.00%
2021-09-23 0 0.830 0.830 - - - 0 0 - 0.565 0.565 - - - 0 - 0.00%
2021-09-21 0 0.830 0.830 0.980 - - 0 0 - 0.565 0.565 0.667 - - 0 - 0.00%
2021-09-20 0 0.830 0.830 0.890 0.800 0.890 112,000 98,640 0.8807 0.565 0.565 0.606 0.545 0.606 164,444 0.5998 -6.74%
2021-09-17 0 0.890 0.800 0.890 - - 0 0 - 0.606 0.545 0.606 - - 0 - 0.00%
2021-09-16 0 0.890 0.800 0.890 - - 0 0 - 0.606 0.545 0.606 - - 0 - 0.00%
2021-09-15 0 0.890 0.800 0.890 - - 0 0 - 0.606 0.545 0.606 - - 0 - 0.00%
2021-09-14 0 0.890 0.800 0.900 - - 0 0 - 0.606 0.545 0.613 - - 0 - -0.00%
2021-09-13 0 0.910 0.910 0.930 - - 0 0 - 0.606 0.606 0.619 - - 0 - 3.41%
2021-09-10 0 0.880 0.850 0.930 - - 0 0 - 0.586 0.566 0.619 - - 0 - 0.00%
2021-09-09 0 0.880 0.850 0.880 0.820 0.880 60,000 49,780 0.8297 0.586 0.566 0.586 0.546 0.586 90,074 0.5527 0.00%
2021-09-08 0 0.880 0.880 0.950 - - 0 0 - 0.586 0.586 0.633 - - 0 - 2.33%
2021-09-07 0 0.860 0.820 0.950 - - 0 0 - 0.573 0.546 0.633 - - 0 - 0.00%
2021-09-06 0 0.860 0.860 0.950 - - 0 0 - 0.573 0.573 0.633 - - 0 - 0.00%
2021-09-03 0 0.860 0.860 0.930 0.860 0.900 42,000 37,720 0.8981 0.573 0.573 0.619 0.573 0.600 63,052 0.5982 -1.15%
2021-09-02 0 0.870 0.870 0.930 0.870 0.870 50,000 43,500 0.8700 0.580 0.580 0.619 0.580 0.580 75,062 0.5795 -1.14%
2021-09-01 0 0.880 0.870 0.880 0.880 0.900 48,000 42,440 0.8842 0.586 0.580 0.586 0.586 0.600 72,060 0.5890 0.00%
2021-08-31 0 0.880 0.880 0.930 0.880 0.900 30,000 26,560 0.8853 0.586 0.586 0.619 0.586 0.600 45,037 0.5897 -8.33%
2021-08-30 0 0.960 0.900 1.000 0.880 0.960 8,000 7,200 0.9000 0.639 0.600 0.666 0.586 0.639 12,010 0.5995 6.67%
2021-08-27 0 0.900 0.870 0.910 0.900 0.910 88,000 79,560 0.9041 0.600 0.580 0.606 0.600 0.606 132,109 0.6022 -4.26%
2021-08-26 0 0.940 0.940 1.050 - - 0 0 - 0.626 0.626 0.699 - - 0 - 3.30%
2021-08-25 0 0.910 0.910 1.000 0.900 0.950 100,000 93,100 0.9310 0.606 0.606 0.666 0.600 0.633 150,124 0.6202 -6.19%
2021-08-24 0 0.970 0.860 0.970 - - 0 0 - 0.646 0.573 0.646 - - 0 - -1.02%
2021-08-23 0 0.980 0.870 1.000 - - 0 0 - 0.653 0.580 0.666 - - 0 - 0.00%
2021-08-20 0 0.980 0.870 0.980 0.980 0.980 50,000 49,000 0.9800 0.653 0.580 0.653 0.653 0.653 75,062 0.6528 0.00%
2021-08-19 0 0.980 0.870 1.090 0.860 0.970 8,000 7,520 0.9400 0.653 0.580 0.726 0.573 0.646 12,010 0.6261 6.52%
2021-08-18 0 0.920 0.860 - 0.920 0.920 2,000 1,840 0.9200 0.613 0.573 - 0.613 0.613 3,002 0.6128 4.55%
2021-08-17 0 0.880 0.880 0.900 0.880 0.930 272,000 242,200 0.8904 0.586 0.586 0.600 0.586 0.619 408,338 0.5931 -5.38%
2021-08-16 0 0.930 0.880 0.940 0.950 0.980 56,000 53,440 0.9543 0.619 0.586 0.626 0.633 0.653 84,070 0.6357 -5.10%
2021-08-13 0 0.980 0.890 0.980 - - 0 0 - 0.653 0.593 0.653 - - 0 - -4.85%
2021-08-12 0 1.030 0.890 1.030 - - 0 0 - 0.686 0.593 0.686 - - 0 - -2.83%
2021-08-11 0 1.060 0.890 1.060 - - 0 0 - 0.706 0.593 0.706 - - 0 - -0.93%
2021-08-10 0 1.070 0.880 1.070 1.080 1.080 20,000 21,600 1.0800 0.713 0.586 0.713 0.719 0.719 30,025 0.7194 10.31%
2021-08-09 0 0.970 0.930 0.970 - - 0 0 - 0.646 0.619 0.646 - - 0 - 0.00%
2021-08-06 0 0.970 0.880 0.970 - - 0 0 - 0.646 0.586 0.646 - - 0 - 0.00%
2021-08-05 0 0.970 0.880 1.100 - - 0 0 - 0.646 0.586 0.733 - - 0 - 0.00%
2021-08-04 0 0.970 0.870 1.100 - - 0 0 - 0.646 0.580 0.733 - - 0 - 0.00%
2021-08-03 0 0.970 0.880 0.970 - - 0 0 - 0.646 0.586 0.646 - - 0 - 0.00%
2021-08-02 0 0.970 0.860 0.970 - - 0 0 - 0.646 0.573 0.646 - - 0 - 0.00%
2021-07-30 0 0.970 0.880 0.970 - - 0 0 - 0.646 0.586 0.646 - - 0 - -1.02%
2021-07-29 0 0.980 0.860 0.980 0.880 0.980 36,000 32,420 0.9006 0.653 0.573 0.653 0.586 0.653 54,045 0.5999 6.52%
2021-07-28 0 0.920 0.800 0.950 - - 0 0 - 0.613 0.533 0.633 - - 0 - 0.00%
2021-07-27 0 0.920 0.790 0.920 - - 0 0 - 0.613 0.526 0.613 - - 0 - 0.00%
2021-07-26 0 0.920 0.800 - - - 0 0 - 0.613 0.533 - - - 0 - 0.00%
2021-07-23 0 0.920 0.870 0.950 - - 0 0 - 0.613 0.580 0.633 - - 0 - 0.00%
2021-07-22 0 0.920 0.870 0.950 0.920 0.920 2,000 1,840 0.9200 0.613 0.580 0.633 0.613 0.613 3,002 0.6128 6.98%
2021-07-21 0 0.860 0.700 0.920 - - 0 0 - 0.573 0.466 0.613 - - 0 - 0.00%
2021-07-20 0 0.860 0.800 0.920 - - 0 0 - 0.573 0.533 0.613 - - 0 - 0.00%
2021-07-19 0 0.860 0.830 0.900 0.860 0.930 32,000 28,060 0.8769 0.573 0.553 0.600 0.573 0.619 48,040 0.5841 -2.27%
2021-07-16 0 0.880 0.840 0.940 - - 0 0 - 0.586 0.560 0.626 - - 0 - 0.00%
2021-07-15 0 0.880 0.820 0.940 - - 0 0 - 0.586 0.546 0.626 - - 0 - 0.00%
2021-07-14 0 0.880 0.880 0.940 0.880 0.940 104,000 92,380 0.8883 0.586 0.586 0.626 0.586 0.626 156,129 0.5917 -7.37%
2021-07-13 0 0.950 0.880 0.950 - - 0 0 - 0.633 0.586 0.633 - - 0 - 0.00%
2021-07-12 0 0.950 0.880 0.950 - - 0 0 - 0.633 0.586 0.633 - - 0 - 0.00%
2021-07-09 0 0.950 0.880 0.950 - - 0 0 - 0.633 0.586 0.633 - - 0 - 0.00%
2021-07-08 0 0.950 0.880 0.950 0.950 0.950 10,000 9,500 0.9500 0.633 0.586 0.633 0.633 0.633 15,012 0.6328 0.00%
2021-07-07 0 0.950 0.890 0.950 0.950 0.950 4,000 3,800 0.9500 0.633 0.593 0.633 0.633 0.633 6,005 0.6328 3.26%
2021-07-06 0 0.920 0.890 0.950 0.900 0.920 54,000 49,200 0.9111 0.613 0.593 0.633 0.600 0.613 81,067 0.6069 1.10%
2021-07-05 0 0.910 0.920 0.970 - - 0 0 - 0.606 0.613 0.646 - - 0 - 0.00%
2021-07-02 0 0.910 0.910 0.950 0.910 0.910 88,000 80,080 0.9100 0.606 0.606 0.633 0.606 0.606 132,109 0.6062 -7.14%
2021-06-30 0 0.980 0.910 0.980 0.980 1.000 52,000 51,760 0.9954 0.653 0.606 0.653 0.653 0.666 78,065 0.6630 2.08%
2021-06-29 0 0.960 0.890 0.960 - - 0 0 - 0.639 0.593 0.639 - - 0 - 0.00%
2021-06-28 0 0.960 0.960 0.990 0.900 0.960 10,000 9,120 0.9120 0.639 0.639 0.659 0.600 0.639 15,012 0.6075 1.05%
2021-06-25 0 0.950 0.870 0.970 0.950 0.950 24,000 22,800 0.9500 0.633 0.580 0.646 0.633 0.633 36,030 0.6328 0.00%
2021-06-24 0 0.950 0.910 0.980 - - 0 0 - 0.633 0.606 0.653 - - 0 - 0.00%
2021-06-23 0 0.950 0.920 0.950 - - 0 0 - 0.633 0.613 0.633 - - 0 - -4.04%
2021-06-22 0 0.990 0.940 0.950 0.940 0.990 174,000 165,660 0.9521 0.659 0.626 0.633 0.626 0.659 261,216 0.6342 2.06%
2021-06-21 0 0.970 0.910 0.980 - - 0 0 - 0.646 0.606 0.653 - - 0 - -1.02%
2021-06-18 0 0.980 0.920 1.000 1.000 1.000 2,000 2,000 1.0000 0.653 0.613 0.666 0.666 0.666 3,002 0.6661 7.69%
2021-06-17 0 0.910 0.910 0.960 0.880 0.970 22,000 19,840 0.9018 0.606 0.606 0.639 0.586 0.646 33,027 0.6007 -5.21%
2021-06-16 0 0.960 0.910 0.960 0.900 0.970 6,000 5,540 0.9233 0.639 0.606 0.639 0.600 0.646 9,007 0.6150 -4.00%
2021-06-15 0 1.000 0.920 1.000 - - 0 0 - 0.666 0.613 0.666 - - 0 - 0.00%
2021-06-11 0 1.000 0.950 1.000 0.930 1.000 58,000 54,740 0.9438 0.666 0.633 0.666 0.619 0.666 87,072 0.6287 3.09%
2021-06-10 0 0.970 0.970 1.040 0.960 0.960 2,000 1,920 0.9600 0.646 0.646 0.693 0.639 0.639 3,002 0.6395 -5.83%
2021-06-09 0 1.030 0.960 1.030 1.010 1.060 6,000 6,160 1.0267 0.686 0.639 0.686 0.673 0.706 9,007 0.6839 1.98%
2021-06-08 0 1.010 0.980 1.010 0.930 1.030 336,000 317,460 0.9448 0.673 0.653 0.673 0.619 0.686 504,417 0.6294 2.02%
2021-06-07 0 0.990 0.990 1.050 0.990 1.000 88,000 87,940 0.9993 0.659 0.659 0.699 0.659 0.666 132,109 0.6657 -8.33%
2021-06-04 0 1.080 0.960 1.080 1.080 1.100 36,000 39,520 1.0978 0.719 0.639 0.719 0.719 0.733 54,045 0.7312 1.89%
2021-06-03 0 1.060 1.020 1.080 1.020 1.020 58,000 59,160 1.0200 0.706 0.679 0.719 0.679 0.679 87,072 0.6794 -2.75%
2021-06-02 0 1.090 1.010 1.090 1.020 1.100 28,000 29,300 1.0464 0.726 0.673 0.726 0.679 0.733 42,035 0.6970 3.81%
2021-06-01 0 1.050 1.010 1.050 - - 0 0 - 0.699 0.673 0.699 - - 0 - -1.87%
2021-05-31 0 1.070 1.050 1.070 1.040 1.070 24,000 25,380 1.0575 0.713 0.699 0.713 0.693 0.713 36,030 0.7044 0.00%
2021-05-28 0 1.150 1.140 1.150 1.130 1.180 312,000 361,300 1.1580 0.713 0.707 0.713 0.700 0.731 503,407 0.7177 0.88%
2021-05-27 0 1.140 1.100 1.140 1.080 1.140 220,000 246,080 1.1185 0.707 0.682 0.707 0.669 0.707 354,966 0.6932 6.54%
2021-05-26 0 1.070 1.070 1.100 1.040 1.100 124,000 135,620 1.0937 0.663 0.663 0.682 0.645 0.682 200,072 0.6779 2.88%
2021-05-25 0 1.040 1.030 1.080 1.040 1.040 22,000 22,880 1.0400 0.645 0.638 0.669 0.645 0.645 35,497 0.6446 -5.45%
2021-05-24 0 1.100 1.000 1.100 1.050 1.100 40,000 43,660 1.0915 0.682 0.620 0.682 0.651 0.682 64,539 0.6765 4.76%
2021-05-21 0 1.050 1.030 1.080 0.990 1.100 206,000 213,020 1.0341 0.651 0.638 0.669 0.614 0.682 332,378 0.6409 7.14%
2021-05-20 0 0.980 0.980 1.000 0.980 1.070 58,000 57,980 0.9997 0.607 0.607 0.620 0.607 0.663 93,582 0.6196 -2.97%
2021-05-18 0 1.010 1.010 1.050 1.010 1.020 26,000 26,360 1.0138 0.626 0.626 0.651 0.626 0.632 41,951 0.6284 -1.94%
2021-05-17 0 1.030 1.030 1.090 1.020 1.080 88,000 94,560 1.0745 0.638 0.638 0.676 0.632 0.669 141,987 0.6660 -5.50%
2021-05-14 0 1.090 1.090 1.110 1.080 1.090 54,000 58,820 1.0893 0.676 0.676 0.688 0.669 0.676 87,128 0.6751 -0.91%
2021-05-13 0 1.100 1.080 1.100 1.100 1.100 18,000 19,800 1.1000 0.682 0.669 0.682 0.682 0.682 29,043 0.6818 -0.90%
2021-05-12 0 1.110 1.110 1.150 1.100 1.150 30,000 33,200 1.1067 0.688 0.688 0.713 0.682 0.713 48,405 0.6859 -3.48%
2021-05-11 0 1.150 1.150 1.180 1.090 1.150 120,000 135,980 1.1332 0.713 0.713 0.731 0.676 0.713 193,618 0.7023 4.55%
2021-05-10 0 1.100 1.090 1.170 1.030 1.100 118,000 126,340 1.0707 0.682 0.676 0.725 0.638 0.682 190,391 0.6636 1.85%
2021-05-07 0 1.080 1.080 1.100 1.060 1.100 50,000 54,480 1.0896 0.669 0.669 0.682 0.657 0.682 80,674 0.6753 -1.82%
2021-05-06 0 1.100 1.080 1.100 0.970 1.160 932,000 990,580 1.0629 0.682 0.669 0.682 0.601 0.719 1,503,767 0.6587 13.40%
2021-05-05 0 0.970 0.930 0.970 0.930 0.970 12,000 11,240 0.9367 0.601 0.576 0.601 0.576 0.601 19,362 0.5805 5.43%
2021-05-04 0 0.920 0.920 0.980 0.920 1.000 44,000 41,700 0.9477 0.570 0.570 0.607 0.570 0.620 70,993 0.5874 -4.17%
2021-05-03 0 0.960 0.920 0.960 0.950 0.980 158,000 152,140 0.9629 0.595 0.570 0.595 0.589 0.607 254,930 0.5968 4.35%
2021-04-30 0 0.920 0.880 0.950 - - 0 0 - 0.570 0.545 0.589 - - 0 - 0.00%
2021-04-29 0 0.920 0.850 0.920 0.850 0.920 26,000 22,240 0.8554 0.570 0.527 0.570 0.527 0.570 41,951 0.5301 -1.08%
2021-04-28 0 0.930 0.820 0.930 0.930 0.940 22,000 20,660 0.9391 0.576 0.508 0.576 0.576 0.583 35,497 0.5820 -1.06%
2021-04-27 0 0.940 0.820 0.940 0.860 0.940 62,000 53,480 0.8626 0.583 0.508 0.583 0.533 0.583 100,036 0.5346 3.30%
2021-04-26 0 0.910 0.870 0.930 0.840 0.910 248,000 214,920 0.8666 0.564 0.539 0.576 0.521 0.564 400,144 0.5371 9.64%
2021-04-23 0 0.830 0.780 0.850 - - 0 0 - 0.514 0.483 0.527 - - 0 - 0.00%
2021-04-22 0 0.830 0.780 0.830 - - 0 0 - 0.514 0.483 0.514 - - 0 - 0.00%
2021-04-21 0 0.830 0.780 0.870 - - 0 0 - 0.514 0.483 0.539 - - 0 - 0.00%
2021-04-20 0 0.830 0.830 0.850 0.760 0.830 114,000 90,240 0.7916 0.514 0.514 0.527 0.471 0.514 183,937 0.4906 6.41%
2021-04-19 0 0.780 0.770 0.790 0.780 0.780 10,000 7,800 0.7800 0.483 0.477 0.490 0.483 0.483 16,135 0.4834 -1.27%
2021-04-16 0 0.790 0.790 0.830 0.790 0.800 60,000 47,500 0.7917 0.490 0.490 0.514 0.490 0.496 96,809 0.4907 -1.25%
2021-04-15 0 0.800 0.800 0.820 0.800 0.820 56,000 45,600 0.8143 0.496 0.496 0.508 0.496 0.508 90,355 0.5047 -2.44%
2021-04-14 0 0.820 0.780 0.850 0.770 0.820 162,000 129,460 0.7991 0.508 0.483 0.527 0.477 0.508 261,384 0.4953 7.89%
2021-04-13 0 0.760 0.760 0.790 0.760 0.770 8,000 6,100 0.7625 0.471 0.471 0.490 0.471 0.477 12,908 0.4726 -2.56%
2021-04-12 0 0.780 0.780 0.900 - - 0 0 - 0.483 0.483 0.558 - - 0 - 2.63%
2021-04-09 0 0.760 0.760 0.880 - - 0 0 - 0.471 0.471 0.545 - - 0 - 0.00%
2021-04-08 0 0.760 0.760 0.830 0.750 0.800 16,000 12,400 0.7750 0.471 0.471 0.514 0.465 0.496 25,816 0.4803 -5.00%
2021-04-07 0 0.800 0.790 0.810 0.760 0.800 58,000 44,400 0.7655 0.496 0.490 0.502 0.471 0.496 93,582 0.4745 5.26%
2021-04-01 0 0.760 0.760 0.800 0.760 0.800 12,000 9,440 0.7867 0.471 0.471 0.496 0.471 0.496 19,362 0.4876 -3.80%
2021-03-31 0 0.790 0.790 0.850 0.790 0.800 58,000 46,440 0.8007 0.490 0.490 0.527 0.490 0.496 93,582 0.4962 -4.82%
2021-03-30 0 0.830 0.810 0.850 - - 0 0 - 0.514 0.502 0.527 - - 0 - 0.00%
2021-03-29 0 0.830 0.820 0.830 0.810 0.850 178,000 148,360 0.8335 0.514 0.508 0.514 0.502 0.527 287,200 0.5166 2.47%
2021-03-26 0 0.810 0.780 0.820 0.750 0.850 366,000 290,180 0.7928 0.502 0.483 0.508 0.465 0.527 590,535 0.4914 19.12%
2021-03-25 0 0.680 0.680 0.780 - - 0 0 - 0.421 0.421 0.483 - - 0 - 1.49%
2021-03-24 0 0.670 0.670 0.760 0.670 0.710 90,000 60,880 0.6764 0.415 0.415 0.471 0.415 0.440 145,214 0.4192 -5.63%
2021-03-23 0 0.710 0.710 0.780 - - 0 0 - 0.440 0.440 0.483 - - 0 - 0.00%
2021-03-22 0 0.710 0.710 0.780 0.710 0.710 2,000 1,420 0.7100 0.440 0.440 0.483 0.440 0.440 3,227 0.4400 -2.74%
2021-03-19 0 0.730 0.710 0.760 - - 0 0 - 0.452 0.440 0.471 - - 0 - 0.00%
2021-03-18 0 0.730 0.710 0.800 - - 0 0 - 0.452 0.440 0.496 - - 0 - 0.00%
2021-03-17 0 0.730 0.720 0.760 0.730 0.760 12,000 8,880 0.7400 0.452 0.446 0.471 0.452 0.471 19,362 0.4586 -3.95%
2021-03-16 0 0.760 0.720 0.770 0.770 0.770 26,000 20,020 0.7700 0.471 0.446 0.477 0.477 0.477 41,951 0.4772 -1.30%
2021-03-15 0 0.770 0.750 0.770 0.730 0.780 52,000 38,360 0.7377 0.477 0.465 0.477 0.452 0.483 83,901 0.4572 6.94%
2021-03-12 0 0.720 0.720 0.730 0.710 0.720 52,000 37,020 0.7119 0.446 0.446 0.452 0.440 0.446 83,901 0.4412 -1.37%
2021-03-11 0 0.730 0.710 0.730 0.700 0.730 34,000 23,860 0.7018 0.452 0.440 0.452 0.434 0.452 54,858 0.4349 1.39%
2021-03-10 0 0.720 0.720 0.730 0.670 0.730 358,000 245,620 0.6861 0.446 0.446 0.452 0.415 0.452 577,627 0.4252 -1.37%
2021-03-09 0 0.730 0.670 0.740 - - 0 0 - 0.452 0.415 0.459 - - 0 - -1.35%
2021-03-08 0 0.740 0.680 0.770 - - 0 0 - 0.459 0.421 0.477 - - 0 - 0.00%
2021-03-05 0 0.740 0.740 0.770 0.700 0.770 158,000 111,900 0.7082 0.459 0.459 0.477 0.434 0.477 254,930 0.4389 4.23%
2021-03-04 0 0.710 0.710 0.770 - - 0 0 - 0.440 0.440 0.477 - - 0 - 0.00%
2021-03-03 0 0.710 0.710 0.750 - - 0 0 - 0.440 0.440 0.465 - - 0 - 1.43%
2021-03-02 0 0.700 0.700 0.740 - - 0 0 - 0.434 0.434 0.459 - - 0 - 1.45%
2021-03-01 0 0.690 0.690 0.770 - - 0 0 - 0.428 0.428 0.477 - - 0 - 0.00%
2021-02-26 0 0.690 0.690 0.740 0.690 0.700 56,000 39,000 0.6964 0.428 0.428 0.459 0.428 0.434 90,355 0.4316 -9.21%
2021-02-25 0 0.760 0.720 0.760 - - 20,000 16,600 0.8300 0.471 0.446 0.471 - - 32,270 0.5144 0.00%
2021-02-24 0 0.760 0.700 0.760 - - 0 0 - 0.471 0.434 0.471 - - 0 - 0.00%
2021-02-23 0 0.760 0.700 0.760 - - 0 0 - 0.471 0.434 0.471 - - 0 - 0.00%
2021-02-22 0 0.760 0.760 0.800 0.760 0.760 20,000 15,200 0.7600 0.471 0.471 0.496 0.471 0.471 32,270 0.4710 2.70%
2021-02-19 0 0.740 0.710 0.790 - - 0 0 - 0.459 0.440 0.490 - - 0 - 0.00%
2021-02-18 0 0.740 0.740 0.780 0.740 0.800 142,000 110,340 0.7770 0.459 0.459 0.483 0.459 0.496 229,115 0.4816 1.37%
2021-02-17 0 0.730 0.720 0.780 0.690 0.800 300,000 225,300 0.7510 0.452 0.446 0.483 0.428 0.496 484,045 0.4655 4.29%
2021-02-16 0 0.700 0.650 0.720 0.610 0.700 262,000 178,100 0.6798 0.434 0.403 0.446 0.378 0.434 422,733 0.4213 1.45%
2021-02-11 0 0.690 0.610 0.700 - - 0 0 - 0.428 0.378 0.434 - - 0 - 0.00%
2021-02-10 0 0.690 0.660 0.740 0.700 0.700 20,000 14,000 0.7000 0.428 0.409 0.459 0.434 0.434 32,270 0.4338 -1.43%
2021-02-09 0 0.700 0.700 0.720 0.680 0.750 732,000 534,800 0.7306 0.434 0.434 0.446 0.421 0.465 1,181,070 0.4528 12.90%
2021-02-08 0 0.620 0.600 0.680 0.620 0.620 20,000 12,400 0.6200 0.384 0.372 0.421 0.384 0.384 32,270 0.3843 0.00%
2021-02-05 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 0.384 0.359 0.384 0.384 0.384 16,135 0.3843 0.00%
2021-02-04 0 0.620 0.600 0.680 - - 0 0 - 0.384 0.372 0.421 - - 0 - 0.00%
2021-02-03 0 0.620 0.610 0.670 0.620 0.690 306,000 204,880 0.6695 0.384 0.378 0.415 0.384 0.428 493,726 0.4150 1.64%
2021-02-02 0 0.610 0.580 0.620 - - 0 0 - 0.378 0.359 0.384 - - 0 - 0.00%
2021-02-01 0 0.610 0.560 0.690 0.580 0.610 76,000 46,080 0.6063 0.378 0.347 0.428 0.359 0.378 122,625 0.3758 0.00%
2021-01-29 0 0.610 0.560 0.610 - - 0 0 - 0.378 0.347 0.378 - - 0 - 0.00%
2021-01-28 0 0.610 0.600 0.620 - - 0 0 - 0.378 0.372 0.384 - - 0 - 0.00%
2021-01-27 0 0.610 0.570 0.610 - - 0 0 - 0.378 0.353 0.378 - - 0 - 0.00%
2021-01-26 0 0.610 0.580 0.620 0.580 0.610 108,000 65,160 0.6033 0.378 0.359 0.384 0.359 0.378 174,256 0.3739 5.17%
2021-01-25 0 0.580 0.580 0.610 0.570 0.610 130,000 77,540 0.5965 0.359 0.359 0.378 0.353 0.378 209,753 0.3697 -6.45%
2021-01-22 0 0.620 0.600 0.620 - - 0 0 - 0.384 0.372 0.384 - - 0 - 0.00%
2021-01-21 0 0.620 0.600 0.620 0.620 0.620 22,000 13,640 0.6200 0.384 0.372 0.384 0.384 0.384 35,497 0.3843 3.33%
2021-01-20 0 0.600 0.570 0.620 0.600 0.600 128,000 76,800 0.6000 0.372 0.353 0.384 0.372 0.372 206,526 0.3719 5.26%
2021-01-19 0 0.570 0.570 0.660 0.560 0.570 58,000 32,560 0.5614 0.353 0.353 0.409 0.347 0.353 93,582 0.3479 -6.56%
2021-01-18 0 0.610 0.580 0.620 0.580 0.620 118,000 68,600 0.5814 0.378 0.359 0.384 0.359 0.384 190,391 0.3603 5.17%
2021-01-15 0 0.580 0.550 0.580 0.550 0.580 444,000 246,380 0.5549 0.359 0.341 0.359 0.341 0.359 716,387 0.3439 5.45%
2021-01-14 0 0.550 0.550 0.680 - - 0 0 - 0.341 0.341 0.421 - - 0 - 0.00%
2021-01-13 0 0.550 0.550 0.690 - - 0 0 - 0.341 0.341 0.428 - - 0 - 0.00%
2021-01-12 0 0.550 0.530 0.560 - - 0 0 - 0.341 0.328 0.347 - - 0 - 0.00%
2021-01-11 0 0.550 0.550 0.620 0.520 0.700 758,000 405,080 0.5344 0.341 0.341 0.384 0.322 0.434 1,223,020 0.3312 -3.51%
2021-01-08 0 0.570 0.550 0.570 0.570 0.570 130,000 74,100 0.5700 0.353 0.341 0.353 0.353 0.353 209,753 0.3533 5.56%
2021-01-07 0 0.540 0.540 0.570 0.540 0.560 104,000 56,240 0.5408 0.335 0.335 0.353 0.335 0.347 167,802 0.3352 -1.82%
2021-01-06 0 0.550 0.530 0.560 - - 0 0 - 0.341 0.328 0.347 - - 0 - 0.00%
2021-01-05 0 0.550 0.540 0.550 0.550 0.560 682,000 376,840 0.5526 0.341 0.335 0.341 0.341 0.347 1,100,396 0.3425 -5.17%
2021-01-04 0 0.580 0.570 0.580 0.580 0.580 28,000 16,240 0.5800 0.359 0.353 0.359 0.359 0.359 45,178 0.3595 0.00%
2020-12-31 0 0.580 0.560 0.580 - - 0 0 - 0.359 0.347 0.359 - - 0 - 0.00%
2020-12-30 0 0.580 0.560 0.580 0.560 0.580 178,000 100,620 0.5653 0.359 0.347 0.359 0.347 0.359 287,200 0.3503 0.00%
2020-12-29 0 0.580 0.570 0.750 0.580 0.580 14,000 8,120 0.5800 0.359 0.353 0.465 0.359 0.359 22,589 0.3595 0.00%
2020-12-28 0 0.580 0.570 0.650 0.580 0.580 10,000 5,800 0.5800 0.359 0.353 0.403 0.359 0.359 16,135 0.3595 0.00%
2020-12-24 0 0.580 0.570 0.670 0.580 0.580 4,000 2,320 0.5800 0.359 0.353 0.415 0.359 0.359 6,454 0.3595 0.00%
2020-12-23 0 0.580 0.570 0.580 - - 0 0 - 0.359 0.353 0.359 - - 0 - -1.69%
2020-12-22 0 0.590 0.580 0.620 - - 0 0 - 0.366 0.359 0.384 - - 0 - 0.00%
2020-12-21 0 0.590 0.590 0.640 0.580 0.590 32,000 18,580 0.5806 0.366 0.366 0.397 0.359 0.366 51,631 0.3599 3.51%
2020-12-18 0 0.570 0.570 0.590 0.570 0.590 68,000 38,920 0.5724 0.353 0.353 0.366 0.353 0.366 109,717 0.3547 0.00%
2020-12-17 0 0.570 0.570 0.590 0.570 0.570 4,000 2,280 0.5700 0.353 0.353 0.366 0.353 0.353 6,454 0.3533 -1.72%
2020-12-16 0 0.580 0.570 0.590 - - 0 0 - 0.359 0.353 0.366 - - 0 - 0.00%
2020-12-15 0 0.580 0.580 0.590 0.570 0.570 34,000 19,380 0.5700 0.359 0.359 0.366 0.353 0.353 54,858 0.3533 -3.33%
2020-12-14 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.372 0.353 0.372 0.372 0.372 16,135 0.3719 1.69%
2020-12-11 0 0.590 0.580 0.610 0.550 0.620 70,000 39,600 0.5657 0.366 0.359 0.378 0.341 0.384 112,944 0.3506 3.51%
2020-12-10 0 0.570 0.570 0.640 - - 0 0 - 0.353 0.353 0.397 - - 0 - 0.00%
2020-12-09 0 0.570 0.570 0.640 0.570 0.570 30,000 17,100 0.5700 0.353 0.353 0.397 0.353 0.353 48,405 0.3533 -1.72%
2020-12-08 0 0.580 0.580 0.650 0.580 0.580 10,000 5,800 0.5800 0.359 0.359 0.403 0.359 0.359 16,135 0.3595 -3.33%
2020-12-07 0 0.600 0.580 0.600 - - 0 0 - 0.372 0.359 0.372 - - 0 - -3.23%
2020-12-04 0 0.620 0.570 0.650 0.560 0.620 92,000 54,040 0.5874 0.384 0.353 0.403 0.347 0.384 148,440 0.3641 8.77%
2020-12-03 0 0.570 0.570 0.620 0.550 0.600 160,000 91,860 0.5741 0.353 0.353 0.384 0.341 0.372 258,157 0.3558 -6.56%
2020-12-02 0 0.610 0.590 0.610 - - 0 0 - 0.378 0.366 0.378 - - 0 - -1.61%
2020-12-01 0 0.620 0.590 0.650 - - 0 0 - 0.384 0.366 0.403 - - 0 - 0.00%
2020-11-30 0 0.620 0.600 0.660 - - 0 0 - 0.384 0.372 0.409 - - 0 - 0.00%
2020-11-27 0 0.620 0.620 0.690 0.620 0.620 28,000 17,500 0.6250 0.384 0.384 0.428 0.384 0.384 45,178 0.3874 -3.12%
2020-11-26 0 0.640 0.630 0.640 0.640 0.650 94,000 60,260 0.6411 0.397 0.390 0.397 0.397 0.403 151,667 0.3973 6.67%
2020-11-25 0 0.600 0.620 0.650 0.580 0.680 534,000 316,300 0.5923 0.372 0.384 0.403 0.359 0.421 861,600 0.3671 3.45%
2020-11-24 0 0.580 0.580 0.600 - - 4,000 2,320 0.5800 0.359 0.359 0.372 - - 6,454 0.3595 0.00%
2020-11-23 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.359 0.359 0.372 0.359 0.359 6,454 0.3595 -3.33%
2020-11-20 0 0.600 0.580 0.600 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2020-11-19 0 0.600 0.580 0.600 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2020-11-18 0 0.600 0.580 0.600 - - 200,000 120,000 0.6000 0.372 0.359 0.372 - - 322,697 0.3719 0.00%
2020-11-17 0 0.600 0.580 0.610 - - 0 0 - 0.372 0.359 0.378 - - 0 - 0.00%
2020-11-16 0 0.600 0.600 0.640 0.590 0.600 68,000 40,420 0.5944 0.372 0.372 0.397 0.366 0.372 109,717 0.3684 1.69%
2020-11-13 0 0.590 0.570 0.600 - - 0 0 - 0.366 0.353 0.372 - - 0 - 0.00%
2020-11-12 0 0.590 0.580 0.590 - - 0 0 - 0.366 0.359 0.366 - - 0 - 0.00%
2020-11-11 0 0.590 0.570 0.600 0.580 0.590 30,000 17,500 0.5833 0.366 0.353 0.372 0.359 0.366 48,405 0.3615 0.00%
2020-11-10 0 0.590 0.580 0.590 0.600 0.600 8,000 4,760 0.5950 0.366 0.359 0.366 0.372 0.372 12,908 0.3688 -1.67%
2020-11-09 0 0.600 0.600 0.620 - - 0 0 - 0.372 0.372 0.384 - - 0 - 1.69%
2020-11-06 0 0.590 0.570 0.610 - - 0 0 - 0.366 0.353 0.378 - - 0 - 0.00%
2020-11-05 0 0.590 0.590 0.620 0.560 0.630 148,000 85,900 0.5804 0.366 0.366 0.384 0.347 0.390 238,796 0.3597 -1.67%
2020-11-04 0 0.600 0.600 0.640 0.600 0.600 22,000 13,200 0.6000 0.372 0.372 0.397 0.372 0.372 35,497 0.3719 0.00%
2020-11-03 0 0.600 0.570 0.600 0.600 0.600 80,000 48,000 0.6000 0.372 0.353 0.372 0.372 0.372 129,079 0.3719 7.14%
2020-11-02 0 0.560 0.560 0.600 - - 20,000 11,200 0.5600 0.347 0.347 0.372 - - 32,270 0.3471 0.00%
2020-10-30 0 0.560 0.560 0.590 0.560 0.570 110,000 62,500 0.5682 0.347 0.347 0.366 0.347 0.353 177,483 0.3521 -5.08%
2020-10-29 0 0.590 0.560 0.610 - - 0 0 - 0.366 0.347 0.378 - - 0 - 0.00%
2020-10-28 0 0.590 0.590 0.610 0.590 0.610 32,000 19,200 0.6000 0.366 0.366 0.378 0.366 0.378 51,631 0.3719 1.72%
2020-10-27 0 0.580 0.580 0.620 0.570 0.620 228,000 134,860 0.5915 0.359 0.359 0.384 0.353 0.384 367,874 0.3666 -6.45%
2020-10-23 0 0.620 0.620 0.640 0.620 0.620 2,000 1,240 0.6200 0.384 0.384 0.397 0.384 0.384 3,227 0.3843 0.00%
2020-10-22 0 0.620 0.590 0.620 0.600 0.620 158,000 95,120 0.6020 0.384 0.366 0.384 0.372 0.384 254,930 0.3731 1.64%
2020-10-21 0 0.610 0.610 0.620 - - 0 0 - 0.378 0.378 0.384 - - 0 - 0.00%
2020-10-20 0 0.610 0.610 0.630 0.600 0.600 12,000 7,280 0.6067 0.378 0.378 0.390 0.372 0.372 19,362 0.3760 1.67%
2020-10-19 0 0.600 0.600 0.620 - - 0 0 - 0.372 0.372 0.384 - - 0 - 0.00%
2020-10-16 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 0.372 0.366 0.384 0.372 0.372 161,348 0.3719 -3.23%
2020-10-15 0 0.620 0.590 0.620 0.590 0.630 24,000 14,360 0.5983 0.384 0.366 0.384 0.366 0.390 38,724 0.3708 -1.59%
2020-10-14 0 0.630 0.600 0.630 0.630 0.630 20,000 12,480 0.6240 0.390 0.372 0.390 0.390 0.390 32,270 0.3867 5.00%
2020-10-12 0 0.600 0.580 0.600 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2020-10-09 0 0.600 0.580 0.640 - - 0 0 - 0.372 0.359 0.397 - - 0 - 0.00%
2020-10-08 0 0.600 0.590 0.640 - - 0 0 - 0.372 0.366 0.397 - - 0 - 0.00%
2020-10-07 0 0.600 0.580 0.640 - - 0 0 - 0.372 0.359 0.397 - - 0 - 0.00%
2020-10-06 0 0.600 0.600 0.630 - - 0 0 - 0.372 0.372 0.390 - - 0 - 0.00%
2020-10-05 0 0.600 0.580 0.630 - - 0 0 - 0.372 0.359 0.390 - - 0 - 0.00%
2020-09-30 0 0.600 0.600 0.630 0.600 0.620 118,000 71,120 0.6027 0.372 0.372 0.390 0.372 0.384 190,391 0.3735 -4.76%
2020-09-29 0 0.630 0.590 0.650 - - 0 0 - 0.390 0.366 0.403 - - 0 - 0.00%
2020-09-28 0 0.630 0.590 0.630 - - 0 0 - 0.390 0.366 0.390 - - 0 - 0.00%
2020-09-25 0 0.630 0.620 0.630 - - 0 0 - 0.390 0.384 0.390 - - 0 - -3.08%
2020-09-24 0 0.650 0.620 0.650 - - 0 0 - 0.403 0.384 0.403 - - 0 - 0.00%
2020-09-23 0 0.650 0.630 0.650 - - 0 0 - 0.403 0.390 0.403 - - 0 - 0.00%
2020-09-22 0 0.650 0.620 0.650 0.620 0.660 240,000 149,340 0.6223 0.403 0.384 0.403 0.384 0.409 387,236 0.3857 -1.52%
2020-09-21 0 0.660 0.630 0.690 - - 0 0 - 0.409 0.390 0.428 - - 0 - 0.00%
2020-09-18 0 0.660 0.630 0.700 - - 0 0 - 0.409 0.390 0.434 - - 0 - 0.00%
2020-09-17 0 0.660 0.630 0.670 - - 0 0 - 0.409 0.390 0.415 - - 0 - 0.00%
2020-09-16 0 0.660 0.650 0.690 - - 0 0 - 0.409 0.403 0.428 - - 0 - 0.00%
2020-09-15 0 0.660 0.650 0.720 - - 0 0 - 0.409 0.403 0.446 - - 0 - 0.00%
2020-09-14 0 0.700 0.690 0.700 0.680 0.710 84,000 57,800 0.6881 0.409 0.403 0.409 0.397 0.415 143,747 0.4021 4.48%
2020-09-11 0 0.670 0.670 0.690 - - 0 0 - 0.392 0.392 0.403 - - 0 - 0.00%
2020-09-10 0 0.670 0.660 0.690 - - 0 0 - 0.392 0.386 0.403 - - 0 - 1.52%
2020-09-09 0 0.660 0.660 0.670 0.630 0.660 726,000 462,300 0.6368 0.386 0.386 0.392 0.368 0.386 1,242,382 0.3721 -1.49%
2020-09-08 0 0.670 0.670 0.690 0.670 0.740 242,000 170,220 0.7034 0.392 0.392 0.403 0.392 0.432 414,127 0.4110 0.00%
2020-09-07 0 0.670 0.640 0.690 - - 0 0 - 0.392 0.374 0.403 - - 0 - 0.00%
2020-09-04 0 0.670 0.670 0.690 0.630 0.670 206,000 134,160 0.6513 0.392 0.392 0.403 0.368 0.392 352,522 0.3806 0.00%
2020-09-03 0 0.670 0.660 0.670 0.630 0.670 22,000 14,260 0.6482 0.392 0.386 0.392 0.368 0.392 37,648 0.3788 6.35%
2020-09-02 0 0.630 0.630 0.680 - - 0 0 - 0.368 0.368 0.397 - - 0 - 0.00%
2020-09-01 0 0.630 0.630 0.670 0.620 0.640 1,174,000 736,100 0.6270 0.368 0.368 0.392 0.362 0.374 2,009,031 0.3664 -7.35%
2020-08-31 0 0.680 0.660 0.680 0.650 0.680 414,000 278,380 0.6724 0.397 0.386 0.397 0.380 0.397 708,466 0.3929 6.25%
2020-08-28 0 0.640 0.640 0.670 - - 0 0 - 0.374 0.374 0.392 - - 0 - 0.00%
2020-08-27 0 0.640 0.640 0.680 0.620 0.630 322,000 201,860 0.6269 0.374 0.374 0.397 0.362 0.368 551,029 0.3663 3.23%
2020-08-26 0 0.620 0.620 0.650 0.620 0.650 160,000 101,660 0.6354 0.362 0.362 0.380 0.362 0.380 273,803 0.3713 -3.12%
2020-08-25 0 0.640 0.630 0.640 0.590 0.640 106,000 64,780 0.6111 0.374 0.368 0.374 0.345 0.374 181,395 0.3571 -1.54%
2020-08-24 0 0.650 0.590 0.650 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2020-08-21 0 0.650 0.610 0.650 - - 0 0 - 0.380 0.356 0.380 - - 0 - -1.52%
2020-08-20 0 0.660 0.620 0.660 0.660 0.670 20,000 13,360 0.6680 0.386 0.362 0.386 0.386 0.392 34,225 0.3904 3.13%
2020-08-19 0 0.640 0.630 0.640 0.570 0.640 124,000 74,540 0.6011 0.374 0.368 0.374 0.333 0.374 212,198 0.3513 -3.03%
2020-08-18 0 0.660 0.630 0.660 0.610 0.660 142,000 91,120 0.6417 0.386 0.368 0.386 0.356 0.386 243,000 0.3750 -1.49%
2020-08-17 0 0.670 0.620 0.670 - - 0 0 - 0.392 0.362 0.392 - - 0 - -1.47%
2020-08-14 0 0.680 0.620 0.680 - - 0 0 - 0.397 0.362 0.397 - - 0 - 0.00%
2020-08-13 0 0.680 0.660 0.680 0.680 0.680 8,000 5,320 0.6650 0.397 0.386 0.397 0.397 0.397 13,690 0.3886 4.62%
2020-08-12 0 0.650 0.650 0.690 - - 0 0 - 0.380 0.380 0.403 - - 0 - 0.00%
2020-08-11 0 0.650 0.650 0.660 0.650 0.660 48,000 31,320 0.6525 0.380 0.380 0.386 0.380 0.386 82,141 0.3813 4.84%
2020-08-10 0 0.620 0.610 0.650 0.620 0.660 18,000 11,560 0.6422 0.362 0.356 0.380 0.362 0.386 30,803 0.3753 0.00%
2020-08-07 0 0.620 0.620 0.660 0.620 0.660 224,000 143,020 0.6385 0.362 0.362 0.386 0.362 0.386 383,325 0.3731 -3.12%
2020-08-06 0 0.640 0.640 0.650 0.640 0.670 566,000 367,480 0.6493 0.374 0.374 0.380 0.374 0.392 968,579 0.3794 -3.03%
2020-08-05 0 0.660 0.660 0.760 0.640 0.670 54,000 35,160 0.6511 0.386 0.386 0.444 0.374 0.392 92,409 0.3805 -8.33%
2020-08-04 0 0.720 0.680 0.730 - - 0 0 - 0.421 0.397 0.427 - - 0 - 0.00%
2020-08-03 0 0.720 0.670 0.720 0.730 0.730 132,000 98,360 0.7452 0.421 0.392 0.421 0.427 0.427 225,888 0.4354 -4.00%
2020-07-31 0 0.750 0.680 0.750 0.700 0.790 110,000 81,980 0.7453 0.438 0.397 0.438 0.409 0.462 188,240 0.4355 13.64%
2020-07-30 0 0.660 0.660 0.720 0.660 0.660 16,000 10,560 0.6600 0.386 0.386 0.421 0.386 0.386 27,380 0.3857 -5.71%
2020-07-29 0 0.700 0.650 0.700 0.700 0.700 98,000 68,600 0.7000 0.409 0.380 0.409 0.409 0.409 167,704 0.4091 0.00%
2020-07-28 0 0.700 0.700 0.710 0.690 0.720 150,000 105,160 0.7011 0.409 0.409 0.415 0.403 0.421 256,691 0.4097 4.48%
2020-07-27 0 0.670 0.670 0.690 0.620 0.690 576,000 390,920 0.6787 0.392 0.392 0.403 0.362 0.403 985,692 0.3966 8.06%
2020-07-24 0 0.620 0.620 0.660 0.620 0.630 36,000 22,340 0.6206 0.362 0.362 0.386 0.362 0.368 61,606 0.3626 -6.06%
2020-07-23 0 0.660 0.630 0.660 0.630 0.680 20,000 12,760 0.6380 0.386 0.368 0.386 0.368 0.397 34,225 0.3728 3.13%
2020-07-22 0 0.640 0.640 0.680 - - 0 0 - 0.374 0.374 0.397 - - 0 - 0.00%
2020-07-21 0 0.640 0.640 0.650 0.640 0.660 44,000 28,640 0.6509 0.374 0.374 0.380 0.374 0.386 75,296 0.3804 0.00%
2020-07-20 0 0.640 0.620 0.650 0.610 0.650 378,000 231,560 0.6126 0.374 0.362 0.380 0.356 0.380 646,860 0.3580 -7.25%
2020-07-17 0 0.690 0.650 0.700 - - 0 0 - 0.403 0.380 0.409 - - 0 - 0.00%
2020-07-16 0 0.690 0.650 0.690 - - 0 0 - 0.403 0.380 0.403 - - 0 - -1.43%
2020-07-15 0 0.700 0.650 0.700 0.690 0.700 64,000 44,760 0.6994 0.409 0.380 0.409 0.403 0.409 109,521 0.4087 7.69%
2020-07-14 0 0.650 0.630 0.690 - - 0 0 - 0.380 0.368 0.403 - - 0 - 0.00%
2020-07-13 0 0.650 0.650 0.690 0.650 0.700 30,000 20,080 0.6693 0.380 0.380 0.403 0.380 0.409 51,338 0.3911 -4.41%
2020-07-10 0 0.680 0.650 0.690 0.650 0.680 6,000 4,020 0.6700 0.397 0.380 0.403 0.380 0.397 10,268 0.3915 3.03%
2020-07-09 0 0.660 0.630 0.680 0.610 0.660 188,000 119,180 0.6339 0.386 0.368 0.397 0.356 0.386 321,719 0.3704 0.00%
2020-07-08 0 0.660 0.660 0.720 - - 0 0 - 0.386 0.386 0.421 - - 0 - 0.00%
2020-07-07 0 0.660 0.660 0.730 0.650 0.650 20,000 13,000 0.6500 0.386 0.386 0.427 0.380 0.380 34,225 0.3798 -9.59%
2020-07-06 0 0.730 0.650 0.730 0.690 0.730 20,000 14,040 0.7020 0.427 0.380 0.427 0.403 0.427 34,225 0.4102 5.80%
2020-07-03 0 0.690 0.640 0.750 - - 0 0 - 0.403 0.374 0.438 - - 0 - 0.00%
2020-07-02 0 0.690 0.690 0.730 0.690 0.690 54,000 37,260 0.6900 0.403 0.403 0.427 0.403 0.403 92,409 0.4032 2.99%
2020-06-30 0 0.670 0.630 0.670 0.650 0.670 82,000 54,320 0.6624 0.392 0.368 0.392 0.380 0.392 140,324 0.3871 6.35%
2020-06-29 0 0.630 0.620 0.670 - - 0 0 - 0.368 0.362 0.392 - - 0 - 0.00%
2020-06-26 0 0.630 0.630 0.680 0.630 0.630 194,000 122,120 0.6295 0.368 0.368 0.397 0.368 0.368 331,986 0.3678 -4.55%
2020-06-24 0 0.660 0.650 0.660 0.670 0.670 20,000 13,400 0.6700 0.386 0.380 0.386 0.392 0.392 34,225 0.3915 0.00%
2020-06-23 0 0.660 0.650 0.690 - - 0 0 - 0.386 0.380 0.403 - - 0 - 0.00%
2020-06-22 0 0.660 0.660 0.710 - - 0 0 - 0.386 0.386 0.415 - - 0 - 1.54%
2020-06-19 0 0.650 0.650 0.690 0.620 0.660 34,000 21,800 0.6412 0.380 0.380 0.403 0.362 0.386 58,183 0.3747 -1.52%
2020-06-18 0 0.660 0.650 0.660 0.650 0.680 432,000 284,620 0.6588 0.386 0.380 0.386 0.380 0.397 739,269 0.3850 -7.04%
2020-06-17 0 0.710 0.670 0.800 - - 0 0 - 0.415 0.392 0.467 - - 0 - 0.00%
2020-06-16 0 0.710 0.670 0.710 0.710 0.710 36,000 25,560 0.7100 0.415 0.392 0.415 0.415 0.415 61,606 0.4149 -1.39%
2020-06-15 0 0.720 0.660 0.720 - - 0 0 - 0.421 0.386 0.421 - - 0 - -1.37%
2020-06-12 0 0.730 0.670 0.730 - - 0 0 - 0.427 0.392 0.427 - - 0 - -2.67%
2020-06-11 0 0.750 0.670 0.750 - - 0 0 - 0.438 0.392 0.438 - - 0 - -1.32%
2020-06-10 0 0.760 0.700 0.760 - - 0 0 - 0.444 0.409 0.444 - - 0 - -1.30%
2020-06-09 0 0.770 0.700 0.770 0.810 0.810 18,000 14,580 0.8100 0.450 0.409 0.450 0.473 0.473 30,803 0.4733 -4.94%
2020-06-08 0 0.810 0.700 0.810 0.810 0.820 20,000 16,360 0.8180 0.473 0.409 0.473 0.473 0.479 34,225 0.4780 15.71%
2020-06-05 0 0.700 0.680 0.750 0.700 0.700 8,000 5,600 0.7000 0.409 0.397 0.438 0.409 0.409 13,690 0.4091 -2.78%
2020-06-04 0 0.720 0.680 0.720 - - 0 0 - 0.421 0.397 0.421 - - 0 - -2.70%
2020-06-03 0 0.740 0.650 0.740 - - 0 0 - 0.432 0.380 0.432 - - 0 - -2.63%
2020-06-02 0 0.760 0.650 0.760 0.760 0.760 4,000 3,040 0.7600 0.444 0.380 0.444 0.444 0.444 6,845 0.4441 1.33%
2020-06-01 0 0.750 0.630 0.750 0.760 0.760 20,000 15,200 0.7600 0.438 0.368 0.438 0.444 0.444 34,225 0.4441 -1.32%
2020-05-29 0 0.760 0.660 0.770 0.680 0.760 58,000 41,660 0.7183 0.444 0.386 0.450 0.397 0.444 99,254 0.4197 22.58%
2020-05-28 0 0.620 0.620 0.680 - - 0 0 - 0.362 0.362 0.397 - - 0 - 0.00%
2020-05-27 0 0.620 0.620 0.680 - - 30,000 18,600 0.6200 0.362 0.362 0.397 - - 51,338 0.3623 1.64%
2020-05-26 0 0.610 0.610 0.670 0.610 0.620 14,000 8,640 0.6171 0.356 0.356 0.392 0.356 0.362 23,958 0.3606 0.00%
2020-05-25 0 0.650 0.650 0.720 0.650 0.650 18,000 11,700 0.6500 0.356 0.356 0.395 0.356 0.356 32,823 0.3565 -2.99%
2020-05-22 0 0.670 0.660 0.750 0.660 0.720 72,000 48,420 0.6725 0.367 0.362 0.411 0.362 0.395 131,291 0.3688 -2.90%
2020-05-21 0 0.690 0.690 0.700 0.690 0.720 84,000 58,260 0.6936 0.378 0.378 0.384 0.378 0.395 153,173 0.3804 -4.17%
2020-05-20 0 0.720 0.720 0.730 0.720 0.720 36,000 25,920 0.7200 0.395 0.395 0.400 0.395 0.395 65,645 0.3948 0.00%
2020-05-19 0 0.720 0.720 0.730 0.720 0.740 32,000 23,280 0.7275 0.395 0.395 0.400 0.395 0.406 58,352 0.3990 0.00%
2020-05-18 0 0.720 0.720 0.820 0.720 0.720 28,000 20,160 0.7200 0.395 0.395 0.450 0.395 0.395 51,058 0.3948 -10.00%
2020-05-15 0 0.800 0.710 0.800 - - 0 0 - 0.439 0.389 0.439 - - 0 - 0.00%
2020-05-14 0 0.800 0.700 0.800 0.690 0.800 86,000 62,100 0.7221 0.439 0.384 0.439 0.378 0.439 156,820 0.3960 15.94%
2020-05-13 0 0.690 0.690 0.790 0.690 0.700 40,000 27,780 0.6945 0.378 0.378 0.433 0.378 0.384 72,939 0.3809 -6.76%
2020-05-12 0 0.740 0.710 0.790 - - 0 0 - 0.406 0.389 0.433 - - 0 - 0.00%
2020-05-11 0 0.740 0.720 0.740 - - 0 0 - 0.406 0.395 0.406 - - 0 - 0.00%
2020-05-08 0 0.740 0.700 0.750 0.730 0.740 92,000 68,060 0.7398 0.406 0.384 0.411 0.400 0.406 167,761 0.4057 0.00%
2020-05-07 0 0.740 0.740 0.790 - - 0 0 - 0.406 0.406 0.433 - - 0 - 1.37%
2020-05-06 0 0.730 0.710 0.790 - - 0 0 - 0.400 0.389 0.433 - - 0 - 0.00%
2020-05-05 0 0.730 0.730 0.800 0.720 0.720 14,000 10,080 0.7200 0.400 0.400 0.439 0.395 0.395 25,529 0.3948 -8.75%
2020-05-04 0 0.800 0.710 0.800 - - 0 0 - 0.439 0.389 0.439 - - 0 - 0.00%
2020-04-29 0 0.800 0.690 0.980 - - 0 0 - 0.439 0.378 0.537 - - 0 - 0.00%
2020-04-28 0 0.800 0.700 0.800 - - 0 0 - 0.439 0.384 0.439 - - 0 - 0.00%
2020-04-27 0 0.800 0.670 0.800 - - 0 0 - 0.439 0.367 0.439 - - 0 - 0.00%
2020-04-24 0 0.800 0.700 0.900 - - 0 0 - 0.439 0.384 0.494 - - 0 - 0.00%
2020-04-23 0 0.800 0.700 0.980 - - 0 0 - 0.439 0.384 0.537 - - 0 - 0.00%
2020-04-22 0 0.800 0.720 0.980 - - 0 0 - 0.439 0.395 0.537 - - 0 - 0.00%
2020-04-21 0 0.800 0.720 0.800 0.680 0.800 12,000 8,440 0.7033 0.439 0.395 0.439 0.373 0.439 21,882 0.3857 14.29%
2020-04-20 0 0.700 0.700 0.840 0.690 0.690 6,000 4,140 0.6900 0.384 0.384 0.461 0.378 0.378 10,941 0.3784 -7.89%
2020-04-17 0 0.760 0.760 0.830 0.760 0.760 30,000 22,800 0.7600 0.417 0.417 0.455 0.417 0.417 54,705 0.4168 1.33%
2020-04-16 0 0.750 0.750 0.810 0.750 0.850 98,000 77,380 0.7896 0.411 0.411 0.444 0.411 0.466 178,702 0.4330 10.29%
2020-04-15 0 0.680 0.680 0.700 0.680 0.750 14,000 9,840 0.7029 0.373 0.373 0.384 0.373 0.411 25,529 0.3854 0.00%
2020-04-14 0 0.680 0.680 0.870 0.660 0.680 48,000 32,040 0.6675 0.373 0.373 0.477 0.362 0.373 87,527 0.3661 -4.23%
2020-04-09 0 0.710 0.680 0.870 - - 0 0 - 0.389 0.373 0.477 - - 0 - 0.00%
2020-04-08 0 0.710 0.660 0.710 - - 0 0 - 0.389 0.362 0.389 - - 0 - -1.39%
2020-04-07 0 0.720 0.670 0.720 0.720 0.720 2,000 1,440 0.7200 0.395 0.367 0.395 0.395 0.395 3,647 0.3948 0.00%
2020-04-06 0 0.720 0.670 0.720 - - 0 0 - 0.395 0.367 0.395 - - 0 - 0.00%
2020-04-03 0 0.720 0.720 0.830 0.720 0.720 24,000 17,280 0.7200 0.395 0.395 0.455 0.395 0.395 43,764 0.3948 1.41%
2020-04-02 0 0.710 0.710 0.850 0.690 0.690 50,000 34,500 0.6900 0.389 0.389 0.466 0.378 0.378 91,174 0.3784 -5.33%
2020-04-01 0 0.750 0.680 0.750 0.650 0.750 124,000 83,300 0.6718 0.411 0.373 0.411 0.356 0.411 226,112 0.3684 7.14%
2020-03-31 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.384 0.384 0.411 0.384 0.384 54,705 0.3839 2.94%
2020-03-30 0 0.680 0.680 0.740 0.670 0.800 88,000 59,660 0.6780 0.373 0.373 0.406 0.367 0.439 160,467 0.3718 -15.00%
2020-03-27 0 0.800 0.700 0.820 0.650 0.800 182,000 138,740 0.7623 0.439 0.384 0.450 0.356 0.439 331,874 0.4180 9.59%
2020-03-26 0 0.730 0.730 0.920 0.700 0.720 10,000 7,060 0.7060 0.400 0.400 0.505 0.384 0.395 18,235 0.3872 -2.67%
2020-03-25 0 0.750 0.710 0.750 0.750 0.750 8,000 6,000 0.7500 0.411 0.389 0.411 0.411 0.411 14,588 0.4113 -2.60%
2020-03-24 0 0.770 0.700 0.800 - - 0 0 - 0.422 0.384 0.439 - - 0 - 0.00%
2020-03-23 0 0.770 0.700 0.780 - - 0 0 - 0.422 0.384 0.428 - - 0 - 0.00%
2020-03-20 0 0.770 0.720 0.770 - - 0 0 - 0.422 0.395 0.422 - - 0 - -2.53%
2020-03-19 0 0.790 0.680 0.930 - - 0 0 - 0.433 0.373 0.510 - - 0 - 0.00%
2020-03-18 0 0.790 0.630 0.800 - - 0 0 - 0.433 0.345 0.439 - - 0 - 0.00%
2020-03-17 0 0.790 0.630 0.830 - - 0 0 - 0.433 0.345 0.455 - - 0 - 0.00%
2020-03-16 0 0.790 0.670 0.960 - - 0 0 - 0.433 0.367 0.526 - - 0 - 0.00%
2020-03-13 0 0.790 0.700 0.790 0.660 0.800 222,000 152,700 0.6878 0.433 0.384 0.433 0.362 0.439 404,814 0.3772 5.33%
2020-03-12 0 0.750 0.750 0.800 0.720 0.750 116,000 83,820 0.7226 0.411 0.411 0.439 0.395 0.411 211,524 0.3963 0.00%
2020-03-11 0 0.750 0.730 0.790 0.750 0.800 24,000 18,820 0.7842 0.411 0.400 0.433 0.411 0.439 43,764 0.4300 -5.06%
2020-03-10 0 0.790 0.780 0.800 0.790 0.790 6,000 4,740 0.7900 0.433 0.428 0.439 0.433 0.433 10,941 0.4332 -2.47%
2020-03-09 0 0.810 0.800 0.870 0.810 0.820 24,000 19,540 0.8142 0.444 0.439 0.477 0.444 0.450 43,764 0.4465 -3.57%
2020-03-06 0 0.840 0.830 0.900 - - 0 0 - 0.461 0.455 0.494 - - 0 - 0.00%
2020-03-05 0 0.840 0.780 0.900 - - 0 0 - 0.461 0.428 0.494 - - 0 - 0.00%
2020-03-04 0 0.840 0.830 0.900 - - 0 0 - 0.461 0.455 0.494 - - 0 - 0.00%
2020-03-03 0 0.840 0.820 0.840 0.850 0.860 280,000 238,100 0.8504 0.461 0.450 0.461 0.466 0.472 510,576 0.4663 -2.33%
2020-03-02 0 0.860 0.860 0.920 0.810 0.810 30,000 24,300 0.8100 0.472 0.472 0.505 0.444 0.444 54,705 0.4442 -6.52%
2020-02-28 0 0.920 0.880 0.920 0.930 0.930 18,000 16,740 0.9300 0.505 0.483 0.505 0.510 0.510 32,823 0.5100 0.00%
2020-02-27 0 0.920 0.880 0.920 0.910 0.920 24,000 21,880 0.9117 0.505 0.483 0.505 0.499 0.505 43,764 0.5000 1.10%
2020-02-26 0 0.910 0.880 0.940 0.880 0.910 34,000 30,040 0.8835 0.499 0.483 0.515 0.483 0.499 61,998 0.4845 3.41%
2020-02-25 0 0.880 0.880 0.940 - - 0 0 - 0.483 0.483 0.515 - - 0 - 0.00%
2020-02-24 0 0.880 0.880 0.940 - - 0 0 - 0.483 0.483 0.515 - - 0 - 0.00%
2020-02-21 0 0.880 0.880 0.940 0.880 0.890 118,000 104,720 0.8875 0.483 0.483 0.515 0.483 0.488 215,171 0.4867 -2.22%
2020-02-20 0 0.900 0.890 0.940 - - 0 0 - 0.494 0.488 0.515 - - 0 - 0.00%
2020-02-19 0 0.900 0.880 0.900 - - 0 0 - 0.494 0.483 0.494 - - 0 - 0.00%
2020-02-18 0 0.900 0.890 0.930 - - 0 0 - 0.494 0.488 0.510 - - 0 - 0.00%
2020-02-17 0 0.900 0.900 0.940 0.900 0.900 14,000 12,600 0.9000 0.494 0.494 0.515 0.494 0.494 25,529 0.4936 1.12%
2020-02-14 0 0.890 0.880 0.930 0.890 0.890 4,000 3,560 0.8900 0.488 0.483 0.510 0.488 0.488 7,294 0.4881 1.14%
2020-02-13 0 0.880 0.880 0.890 0.880 0.880 40,000 35,200 0.8800 0.483 0.483 0.488 0.483 0.483 72,939 0.4826 0.00%
2020-02-12 0 0.880 0.880 0.940 - - 0 0 - 0.483 0.483 0.515 - - 0 - 0.00%
2020-02-11 0 0.880 0.840 0.930 - - 0 0 - 0.483 0.461 0.510 - - 0 - -2.22%
2020-02-10 0 0.900 0.810 0.940 - - 0 0 - 0.494 0.444 0.515 - - 0 - 0.00%
2020-02-07 0 0.900 0.830 0.920 0.900 0.900 6,000 5,400 0.9000 0.494 0.455 0.505 0.494 0.494 10,941 0.4936 1.12%
2020-02-06 0 0.890 0.880 0.900 0.890 0.890 16,000 14,240 0.8900 0.488 0.483 0.494 0.488 0.488 29,176 0.4881 -1.11%
2020-02-05 0 0.900 0.880 0.950 0.900 0.900 18,000 16,200 0.9000 0.494 0.483 0.521 0.494 0.494 32,823 0.4936 0.00%
2020-02-04 0 0.900 0.860 0.900 - - 0 0 - 0.494 0.472 0.494 - - 0 - 0.00%
2020-02-03 0 0.900 0.880 0.950 0.900 0.910 60,000 54,340 0.9057 0.494 0.483 0.521 0.494 0.499 109,409 0.4967 -3.23%
2020-01-31 0 0.930 0.920 0.980 0.930 0.930 26,000 24,180 0.9300 0.510 0.505 0.537 0.510 0.510 47,411 0.5100 -6.06%
2020-01-30 0 0.990 0.920 0.990 - - 0 0 - 0.543 0.505 0.543 - - 0 - 0.00%
2020-01-29 0 0.990 0.910 0.990 0.920 0.990 78,000 72,040 0.9236 0.543 0.499 0.543 0.505 0.543 142,232 0.5065 7.61%
2020-01-24 0 0.920 0.920 0.970 - - 0 0 - 0.505 0.505 0.532 - - 0 - 0.00%
2020-01-23 0 0.920 0.910 0.990 0.920 0.920 8,000 7,360 0.9200 0.505 0.499 0.543 0.505 0.505 14,588 0.5045 -7.07%
2020-01-22 0 0.990 0.930 0.990 0.990 0.990 10,000 9,900 0.9900 0.543 0.510 0.543 0.543 0.543 18,235 0.5429 -1.00%
2020-01-21 0 1.000 0.970 1.000 0.950 1.000 100,000 96,100 0.9610 0.548 0.532 0.548 0.521 0.548 182,348 0.5270 6.38%
2020-01-20 0 0.940 0.940 1.000 0.920 0.920 10,000 9,200 0.9200 0.515 0.515 0.548 0.505 0.505 18,235 0.5045 -4.08%
2020-01-17 0 0.980 0.970 1.000 0.980 0.980 20,000 19,600 0.9800 0.537 0.532 0.548 0.537 0.537 36,470 0.5374 0.00%
2020-01-16 0 0.980 0.920 0.980 - - 0 0 - 0.537 0.505 0.537 - - 0 - 0.00%
2020-01-15 0 0.980 0.910 0.990 0.980 0.980 14,000 13,720 0.9800 0.537 0.499 0.543 0.537 0.537 25,529 0.5374 0.00%
2020-01-14 0 0.980 0.960 0.990 - - 0 0 - 0.537 0.526 0.543 - - 0 - 0.00%
2020-01-13 0 0.980 0.910 0.980 - - 0 0 - 0.537 0.499 0.537 - - 0 - 0.00%
2020-01-10 0 0.980 0.960 0.980 0.980 0.990 30,000 29,560 0.9853 0.537 0.526 0.537 0.537 0.543 54,705 0.5404 1.03%
2020-01-09 0 0.970 0.950 0.970 0.950 0.970 50,000 48,100 0.9620 0.532 0.521 0.532 0.521 0.532 91,174 0.5276 -2.02%
2020-01-08 0 0.990 0.960 0.990 - - 0 0 - 0.543 0.526 0.543 - - 0 - -1.00%
2020-01-07 0 1.000 0.950 1.000 - - 40,000 40,000 1.0000 0.548 0.521 0.548 - - 72,939 0.5484 0.00%
2020-01-06 0 1.000 0.970 1.000 1.000 1.000 80,000 80,000 1.0000 0.548 0.532 0.548 0.548 0.548 145,879 0.5484 0.00%
2020-01-03 0 1.000 0.980 1.010 1.000 1.020 34,000 34,220 1.0065 0.548 0.537 0.554 0.548 0.559 61,998 0.5519 3.09%
2020-01-02 0 0.970 0.970 1.050 - - 0 0 - 0.532 0.532 0.576 - - 0 - 1.04%
2019-12-31 0 0.960 0.950 1.020 0.960 0.960 10,000 9,600 0.9600 0.526 0.521 0.559 0.526 0.526 18,235 0.5265 0.00%
2019-12-30 0 0.960 0.960 1.000 - - 0 0 - 0.526 0.526 0.548 - - 0 - 0.00%
2019-12-27 0 0.960 0.960 1.000 0.960 0.960 50,000 47,960 0.9592 0.526 0.526 0.548 0.526 0.526 91,174 0.5260 1.05%
2019-12-24 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.521 0.521 0.548 0.521 0.521 18,235 0.5210 0.00%
2019-12-23 0 0.950 0.950 1.000 0.940 0.950 30,000 28,300 0.9433 0.521 0.521 0.548 0.515 0.521 54,705 0.5173 -2.06%
2019-12-20 0 0.970 0.970 1.000 0.940 1.010 32,000 31,140 0.9731 0.532 0.532 0.548 0.515 0.554 58,352 0.5337 -4.90%
2019-12-19 0 1.020 0.990 1.020 0.980 1.020 28,000 28,400 1.0143 0.559 0.543 0.559 0.537 0.559 51,058 0.5562 -0.97%
2019-12-18 0 1.030 0.950 1.030 0.980 1.040 40,000 39,800 0.9950 0.565 0.521 0.565 0.537 0.570 72,939 0.5457 5.10%
2019-12-17 0 0.980 0.960 1.000 0.980 0.980 48,000 47,040 0.9800 0.537 0.526 0.548 0.537 0.537 87,527 0.5374 -2.97%
2019-12-16 0 1.010 0.990 1.010 1.010 1.010 30,000 30,300 1.0100 0.554 0.543 0.554 0.554 0.554 54,705 0.5539 4.12%
2019-12-13 0 0.970 0.970 1.000 0.950 0.960 30,000 28,700 0.9567 0.532 0.532 0.548 0.521 0.526 54,705 0.5246 3.19%
2019-12-12 0 0.940 0.940 0.970 0.890 0.960 268,000 245,780 0.9171 0.515 0.515 0.532 0.488 0.526 488,694 0.5029 -4.08%
2019-12-11 0 0.980 0.960 1.020 - - 0 0 - 0.537 0.526 0.559 - - 0 - 0.00%
2019-12-10 0 0.980 0.980 1.020 0.950 0.970 54,000 52,160 0.9659 0.537 0.537 0.559 0.521 0.532 98,468 0.5297 0.00%
2019-12-09 0 0.980 0.970 1.000 0.980 0.980 2,000 1,960 0.9800 0.537 0.532 0.548 0.537 0.537 3,647 0.5374 -1.01%
2019-12-06 0 0.990 0.980 1.000 0.980 1.000 122,000 120,800 0.9902 0.543 0.537 0.548 0.537 0.548 222,465 0.5430 -1.00%
2019-12-05 0 1.000 0.990 1.040 0.970 1.000 102,000 99,840 0.9788 0.548 0.543 0.570 0.532 0.548 185,995 0.5368 -1.96%
2019-12-04 0 1.020 1.000 1.030 - - 0 0 - 0.559 0.548 0.565 - - 0 - 0.00%
2019-12-03 0 1.020 1.000 1.030 0.990 1.020 60,000 60,060 1.0010 0.559 0.548 0.565 0.543 0.559 109,409 0.5489 -0.97%
2019-12-02 0 1.030 1.020 1.050 1.030 1.050 116,000 121,480 1.0472 0.565 0.559 0.576 0.565 0.576 211,524 0.5743 0.98%
2019-11-29 0 1.020 0.990 1.030 1.020 1.030 20,000 20,500 1.0250 0.559 0.543 0.565 0.559 0.565 36,470 0.5621 0.00%
2019-11-28 0 1.020 1.020 1.030 0.980 1.020 176,000 177,240 1.0070 0.559 0.559 0.565 0.537 0.559 320,933 0.5523 -0.97%
2019-11-27 0 1.030 1.020 1.060 1.030 1.030 6,000 6,180 1.0300 0.565 0.559 0.581 0.565 0.565 10,941 0.5649 -0.96%
2019-11-26 0 1.040 1.030 1.100 1.040 1.050 58,000 60,580 1.0445 0.570 0.565 0.603 0.570 0.576 105,762 0.5728 -0.95%
2019-11-25 0 1.050 1.050 1.100 1.050 1.070 98,000 103,620 1.0573 0.576 0.576 0.603 0.576 0.587 178,702 0.5798 0.96%
2019-11-22 0 1.040 1.090 1.100 1.040 1.090 20,000 21,340 1.0670 0.570 0.598 0.603 0.570 0.598 36,470 0.5851 -4.59%
2019-11-21 0 1.090 1.050 1.100 1.090 1.090 6,000 6,540 1.0900 0.598 0.576 0.603 0.598 0.598 10,941 0.5978 0.93%
2019-11-20 0 1.080 1.060 1.080 1.080 1.080 8,000 8,640 1.0800 0.592 0.581 0.592 0.592 0.592 14,588 0.5923 0.00%
2019-11-19 0 1.080 1.030 1.080 - - 0 0 - 0.592 0.565 0.592 - - 0 - 0.00%
2019-11-18 0 1.080 1.050 1.080 1.060 1.080 42,000 44,560 1.0610 0.592 0.576 0.592 0.581 0.592 76,586 0.5818 3.85%
2019-11-15 0 1.040 1.030 1.050 1.040 1.050 72,000 75,300 1.0458 0.570 0.565 0.576 0.570 0.576 131,291 0.5735 -0.95%
2019-11-14 0 1.050 1.030 1.080 - - 0 0 - 0.576 0.565 0.592 - - 0 - 0.00%
2019-11-13 0 1.050 1.050 1.110 1.050 1.050 12,000 12,600 1.0500 0.576 0.576 0.609 0.576 0.576 21,882 0.5758 0.00%
2019-11-12 0 1.050 1.050 1.080 1.050 1.050 8,000 8,400 1.0500 0.576 0.576 0.592 0.576 0.576 14,588 0.5758 -2.78%
2019-11-11 0 1.080 1.060 1.090 1.080 1.080 40,000 43,200 1.0800 0.592 0.581 0.598 0.592 0.592 72,939 0.5923 0.00%
2019-11-08 0 1.080 1.050 1.080 1.060 1.140 50,000 54,800 1.0960 0.592 0.576 0.592 0.581 0.625 91,174 0.6010 -0.92%
2019-11-07 0 1.090 1.050 1.120 - - 0 0 - 0.598 0.576 0.614 - - 0 - 0.00%
2019-11-06 0 1.090 1.050 1.100 - - 0 0 - 0.598 0.576 0.603 - - 0 - 0.00%
2019-11-05 0 1.090 1.060 1.090 1.080 1.090 80,000 86,420 1.0803 0.598 0.581 0.598 0.592 0.598 145,879 0.5924 3.81%
2019-11-04 0 1.050 1.050 1.110 - - 0 0 - 0.576 0.576 0.609 - - 0 - 1.94%
2019-11-01 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.565 0.565 0.592 0.565 0.565 18,235 0.5649 0.00%
2019-10-31 0 1.030 1.030 1.110 - - 0 0 - 0.565 0.565 0.609 - - 0 - 0.00%
2019-10-30 0 1.030 1.030 1.080 - - 0 0 - 0.565 0.565 0.592 - - 0 - 0.00%
2019-10-29 0 1.030 1.030 1.080 - - 0 0 - 0.565 0.565 0.592 - - 0 - 0.00%
2019-10-28 0 1.030 1.030 1.080 1.030 1.030 4,000 4,120 1.0300 0.565 0.565 0.592 0.565 0.565 7,294 0.5649 -2.83%
2019-10-25 0 1.060 1.030 1.080 - - 0 0 - 0.581 0.565 0.592 - - 0 - 0.00%
2019-10-24 0 1.060 1.020 1.150 - - 0 0 - 0.581 0.559 0.631 - - 0 - 0.00%
2019-10-23 0 1.060 1.060 1.100 - - 0 0 - 0.581 0.581 0.603 - - 0 - 0.00%
2019-10-22 0 1.060 1.060 1.070 1.040 1.060 18,000 18,920 1.0511 0.581 0.581 0.587 0.570 0.581 32,823 0.5764 2.91%
2019-10-21 0 1.030 0.990 1.060 - - 0 0 - 0.565 0.543 0.581 - - 0 - 0.00%
2019-10-18 0 1.030 1.020 1.080 - - 0 0 - 0.565 0.559 0.592 - - 0 - 0.00%
2019-10-17 0 1.030 1.030 1.060 1.030 1.030 6,000 6,180 1.0300 0.565 0.565 0.581 0.565 0.565 10,941 0.5649 0.00%
2019-10-16 0 1.030 1.030 1.070 - - 0 0 - 0.565 0.565 0.587 - - 0 - 0.00%
2019-10-15 0 1.030 1.030 1.080 1.010 1.010 2,000 2,020 1.0100 0.565 0.565 0.592 0.554 0.554 3,647 0.5539 0.98%
2019-10-14 0 1.020 1.020 1.060 1.020 1.020 8,000 8,160 1.0200 0.559 0.559 0.581 0.559 0.559 14,588 0.5594 -2.86%
2019-10-11 0 1.050 1.010 1.050 0.980 1.050 26,000 26,780 1.0300 0.576 0.554 0.576 0.537 0.576 47,411 0.5649 0.96%
2019-10-10 0 1.040 1.040 1.080 1.040 1.040 20,000 20,800 1.0400 0.570 0.570 0.592 0.570 0.570 36,470 0.5703 0.00%
2019-10-09 0 1.040 1.010 1.050 1.040 1.040 10,000 10,400 1.0400 0.570 0.554 0.576 0.570 0.570 18,235 0.5703 0.97%
2019-10-08 0 1.030 1.020 1.080 - - 0 0 - 0.565 0.559 0.592 - - 0 - 0.00%
2019-10-04 0 1.030 1.020 1.050 1.020 1.050 68,000 70,660 1.0391 0.565 0.559 0.576 0.559 0.576 123,997 0.5699 -3.74%
2019-10-03 0 1.070 1.070 1.080 1.040 1.070 74,000 78,440 1.0600 0.587 0.587 0.592 0.570 0.587 134,938 0.5813 -2.73%
2019-10-02 0 1.100 1.050 1.100 - - 0 0 - 0.603 0.576 0.603 - - 0 - -1.79%
2019-09-30 0 1.120 1.060 1.120 1.140 1.140 8,000 9,120 1.1400 0.614 0.581 0.614 0.625 0.625 14,588 0.6252 -0.88%
2019-09-27 0 1.130 1.080 1.130 1.050 1.130 20,000 21,800 1.0900 0.620 0.592 0.620 0.576 0.620 36,470 0.5978 7.62%
2019-09-26 0 1.050 0.990 1.050 - - 0 0 - 0.576 0.543 0.576 - - 0 - -1.87%
2019-09-25 0 1.070 1.020 1.080 - - 0 0 - 0.587 0.559 0.592 - - 0 - 0.00%
2019-09-24 0 1.070 1.020 1.080 1.070 1.070 40,000 42,800 1.0700 0.587 0.559 0.592 0.587 0.587 72,939 0.5868 -0.93%
2019-09-23 0 1.080 1.070 1.100 - - 0 0 - 0.592 0.587 0.603 - - 0 - 0.00%
2019-09-20 0 1.080 1.050 1.150 1.080 1.080 10,000 10,800 1.0800 0.592 0.576 0.631 0.592 0.592 18,235 0.5923 0.93%
2019-09-19 0 1.070 1.070 1.150 - - 0 0 - 0.587 0.587 0.631 - - 0 - 0.00%
2019-09-18 0 1.070 1.060 1.160 1.070 1.070 22,000 23,540 1.0700 0.587 0.581 0.636 0.587 0.587 40,117 0.5868 0.94%
2019-09-17 0 1.060 1.050 1.100 1.060 1.070 14,000 14,880 1.0629 0.581 0.576 0.603 0.581 0.587 25,529 0.5829 -3.64%
2019-09-16 0 1.100 1.040 1.100 - - 0 0 - 0.603 0.570 0.603 - - 0 - -0.90%
2019-09-13 0 1.110 1.090 1.110 1.100 1.110 86,000 95,320 1.1084 0.609 0.598 0.609 0.603 0.609 156,820 0.6078 6.73%
2019-09-12 0 1.040 1.040 1.070 1.000 1.200 222,000 234,500 1.0563 0.570 0.570 0.587 0.548 0.658 404,814 0.5793 -10.34%
2019-09-11 0 1.160 1.030 1.160 1.100 1.160 14,000 16,000 1.1429 0.636 0.565 0.636 0.603 0.636 25,529 0.6267 5.45%
2019-09-10 0 1.100 1.040 1.110 - - 0 0 - 0.603 0.570 0.609 - - 0 - 0.00%
2019-09-09 0 1.100 1.060 1.160 - - 0 0 - 0.603 0.581 0.636 - - 0 - 0.00%
2019-09-06 0 1.100 1.100 1.120 1.100 1.130 84,000 93,000 1.1071 0.603 0.603 0.614 0.603 0.620 153,173 0.6072 4.76%
2019-09-05 0 1.050 1.050 1.090 1.050 1.050 62,000 65,100 1.0500 0.576 0.576 0.598 0.576 0.576 113,056 0.5758 0.00%
2019-09-04 0 1.050 1.020 1.070 1.050 1.070 20,000 21,040 1.0520 0.576 0.559 0.587 0.576 0.587 36,470 0.5769 -3.67%
2019-09-03 0 1.090 1.000 1.090 - - 0 0 - 0.598 0.548 0.598 - - 0 - 0.00%
2019-09-02 0 1.090 1.020 1.090 1.000 1.110 148,000 148,640 1.0043 0.598 0.559 0.598 0.548 0.609 269,876 0.5508 3.81%
2019-08-30 0 1.050 1.030 1.090 0.970 1.180 704,000 767,720 1.0905 0.576 0.565 0.598 0.532 0.647 1,283,733 0.5980 -0.94%
2019-08-29 0 1.060 1.060 1.100 0.970 1.090 264,000 269,000 1.0189 0.581 0.581 0.603 0.532 0.598 481,400 0.5588 1.92%
2019-08-28 0 1.040 1.020 1.050 1.020 1.060 598,000 619,960 1.0367 0.570 0.559 0.576 0.559 0.581 1,090,444 0.5685 -1.89%
2019-08-27 0 1.060 1.050 1.070 1.010 1.240 1,764,000 1,849,160 1.0483 0.581 0.576 0.587 0.554 0.680 3,216,627 0.5749 -10.17%
2019-08-26 0 1.180 1.170 1.200 1.180 1.220 74,000 89,240 1.2059 0.647 0.642 0.658 0.647 0.669 134,938 0.6613 -8.53%
2019-08-23 0 1.290 1.260 1.290 1.260 1.290 10,000 12,720 1.2720 0.707 0.691 0.707 0.691 0.707 18,235 0.6976 -0.77%
2019-08-22 0 1.300 1.260 1.300 1.260 1.340 68,000 87,020 1.2797 0.713 0.691 0.713 0.691 0.735 123,997 0.7018 3.17%
2019-08-21 0 1.260 1.240 1.270 1.260 1.270 120,000 151,780 1.2648 0.691 0.680 0.696 0.691 0.696 218,818 0.6936 -0.79%
2019-08-20 0 1.270 1.270 1.290 1.230 1.290 108,000 136,000 1.2593 0.696 0.696 0.707 0.675 0.707 196,936 0.6906 -2.31%
2019-08-19 0 1.300 1.290 1.310 1.300 1.330 196,000 258,080 1.3167 0.713 0.707 0.718 0.713 0.729 357,403 0.7221 -7.14%
2019-08-16 0 1.400 1.360 1.400 1.340 1.430 212,000 297,100 1.4014 0.768 0.746 0.768 0.735 0.784 386,579 0.7685 4.48%
2019-08-15 0 1.340 1.330 1.400 1.310 1.360 186,000 247,500 1.3306 0.735 0.729 0.768 0.718 0.746 339,168 0.7297 -2.90%
2019-08-14 0 1.380 1.380 1.440 1.300 1.550 366,000 513,540 1.4031 0.757 0.757 0.790 0.713 0.850 667,395 0.7695 -10.97%
2019-08-13 0 1.550 1.550 1.560 1.550 1.580 112,000 175,180 1.5641 0.850 0.850 0.856 0.850 0.866 204,230 0.8578 -3.13%
2019-08-12 0 1.600 1.590 1.610 1.600 1.640 82,000 131,820 1.6076 0.877 0.872 0.883 0.877 0.899 149,526 0.8816 -2.44%
2019-08-09 0 1.640 1.640 1.650 1.640 1.640 24,000 39,360 1.6400 0.899 0.899 0.905 0.899 0.899 43,764 0.8994 -1.20%
2019-08-08 0 1.660 1.630 1.700 1.660 1.700 118,000 196,400 1.6644 0.910 0.894 0.932 0.910 0.932 215,171 0.9128 1.22%
2019-08-07 0 1.640 1.640 1.670 1.640 1.670 46,000 76,340 1.6596 0.899 0.899 0.916 0.899 0.916 83,880 0.9101 -3.53%
2019-08-06 0 1.700 1.700 1.730 1.700 1.750 64,000 110,520 1.7269 0.932 0.932 0.949 0.932 0.960 116,703 0.9470 -2.30%
2019-08-05 0 1.740 1.740 1.770 1.740 1.770 20,000 35,160 1.7580 0.954 0.954 0.971 0.954 0.971 36,470 0.9641 -4.92%
2019-08-02 0 1.830 1.830 1.840 1.830 1.840 64,000 117,620 1.8378 1.004 1.004 1.009 1.004 1.009 116,703 1.0079 0.55%
2019-08-01 0 1.820 1.770 1.820 - - 0 0 - 0.998 0.971 0.998 - - 0 - 0.00%
2019-07-31 0 1.820 1.820 1.840 - - 0 0 - 0.998 0.998 1.009 - - 0 - 0.00%
2019-07-30 0 1.820 1.820 1.860 - - 0 0 - 0.998 0.998 1.020 - - 0 - 0.00%
2019-07-29 0 1.820 1.820 1.890 1.770 1.820 12,000 21,740 1.8117 0.998 0.998 1.036 0.971 0.998 21,882 0.9935 3.41%
2019-07-26 0 1.760 1.750 1.840 1.740 1.850 86,000 155,920 1.8130 0.965 0.960 1.009 0.954 1.015 156,820 0.9943 -9.28%
2019-07-25 0 1.940 1.800 1.940 - - 1 1 1.0000 1.064 0.987 1.064 - - 2 0.5484 0.00%
2019-07-24 0 1.940 1.860 1.970 - - 0 0 - 1.064 1.020 1.080 - - 0 - 0.00%
2019-07-23 0 1.940 1.940 1.990 1.940 1.940 16,000 31,040 1.9400 1.064 1.064 1.091 1.064 1.064 29,176 1.0639 1.04%
2019-07-22 0 1.920 1.850 1.920 1.920 1.920 20,000 38,400 1.9200 1.053 1.015 1.053 1.053 1.053 36,470 1.0529 1.05%
2019-07-19 0 1.900 1.900 1.950 1.830 1.990 142,000 272,180 1.9168 1.042 1.042 1.069 1.004 1.091 258,935 1.0512 4.97%
2019-07-18 0 1.810 1.800 1.810 1.800 1.810 44,000 79,300 1.8023 0.993 0.987 0.993 0.987 0.993 80,233 0.9884 0.56%
2019-07-17 0 1.800 1.800 1.810 1.800 1.800 12,000 21,600 1.8000 0.987 0.987 0.993 0.987 0.987 21,882 0.9871 -2.70%
2019-07-16 0 1.850 1.760 1.850 - - 0 0 - 1.015 0.965 1.015 - - 0 - 0.00%
2019-07-15 0 1.850 1.750 1.850 1.840 1.860 98,000 180,530 1.8421 1.015 0.960 1.015 1.009 1.020 178,702 1.0102 0.54%
2019-07-12 0 1.840 1.750 1.840 1.840 1.850 26,000 47,940 1.8438 1.009 0.960 1.009 1.009 1.015 47,411 1.0112 -0.54%
2019-07-11 0 1.850 1.760 1.850 1.850 1.850 54,000 100,020 1.8522 1.015 0.965 1.015 1.015 1.015 98,468 1.0158 -2.12%
2019-07-10 0 1.890 1.800 1.890 - - 0 0 - 1.036 0.987 1.036 - - 0 - 0.00%
2019-07-09 0 1.890 1.800 1.890 1.740 1.900 142,000 255,200 1.7972 1.036 0.987 1.036 0.954 1.042 258,935 0.9856 9.25%
2019-07-08 0 1.730 1.730 1.740 1.730 1.740 78,000 135,160 1.7328 0.949 0.949 0.954 0.949 0.954 142,232 0.9503 -1.70%
2019-07-05 0 1.760 1.750 1.800 1.710 1.810 114,000 200,260 1.7567 0.965 0.960 0.987 0.938 0.993 207,877 0.9634 0.00%
2019-07-04 0 1.760 1.750 1.780 1.760 1.790 134,000 237,740 1.7742 0.965 0.960 0.976 0.965 0.982 244,347 0.9730 -4.86%
2019-07-03 0 1.850 1.800 1.880 - - 0 0 - 1.015 0.987 1.031 - - 0 - 0.00%
2019-07-02 0 1.850 1.850 1.860 1.820 1.850 24,000 44,220 1.8425 1.015 1.015 1.020 0.998 1.015 43,764 1.0104 0.00%
2019-06-28 0 1.850 1.850 1.870 1.750 1.850 6,000 10,900 1.8167 1.015 1.015 1.026 0.960 1.015 10,941 0.9963 0.00%
2019-06-27 0 1.850 1.820 1.850 1.680 1.900 1,499,000 2,691,800 1.7957 1.015 0.998 1.015 0.921 1.042 2,733,404 0.9848 2.21%
2019-06-26 0 1.810 1.800 1.810 1.740 1.860 302,000 542,400 1.7960 0.993 0.987 0.993 0.954 1.020 550,692 0.9849 -3.72%
2019-06-25 0 1.880 1.820 1.880 1.850 1.890 18,000 33,460 1.8589 1.031 0.998 1.031 1.015 1.036 32,823 1.0194 1.62%
2019-06-24 0 1.850 1.850 1.870 1.850 1.950 310,000 583,880 1.8835 1.015 1.015 1.026 1.015 1.069 565,280 1.0329 -5.13%
2019-06-21 0 1.950 1.940 1.970 1.950 1.980 78,000 153,540 1.9685 1.069 1.064 1.080 1.069 1.086 142,232 1.0795 -1.52%
2019-06-20 0 1.980 1.980 1.990 1.980 2.000 86,000 171,080 1.9893 1.086 1.086 1.091 1.086 1.097 156,820 1.0909 0.00%
2019-06-19 0 1.980 1.980 2.020 1.950 2.000 30,000 58,800 1.9600 1.086 1.086 1.108 1.069 1.097 54,705 1.0749 -1.49%
2019-06-18 0 2.010 2.000 2.020 2.010 2.010 26,000 52,260 2.0100 1.102 1.097 1.108 1.102 1.102 47,411 1.1023 0.00%
2019-06-17 0 2.010 2.000 2.030 2.010 2.010 2,000 4,020 2.0100 1.102 1.097 1.113 1.102 1.102 3,647 1.1023 0.50%
2019-06-14 0 2.000 2.000 2.050 2.000 2.000 10,000 20,240 2.0240 1.097 1.097 1.124 1.097 1.097 18,235 1.1100 -1.96%
2019-06-13 0 2.040 2.000 2.050 2.000 2.040 24,000 48,340 2.0142 1.119 1.097 1.124 1.097 1.119 43,764 1.1046 0.00%
2019-06-12 0 2.040 2.000 2.040 - - 0 0 - 1.119 1.097 1.119 - - 0 - -0.49%
2019-06-11 0 2.050 2.030 2.050 2.030 2.050 16,000 32,560 2.0350 1.124 1.113 1.124 1.113 1.124 29,176 1.1160 0.99%
2019-06-10 0 2.030 2.000 2.030 2.000 2.050 10,000 20,200 2.0200 1.113 1.097 1.113 1.097 1.124 18,235 1.1078 1.50%
2019-06-06 0 2.000 2.000 2.020 2.000 2.050 140,000 284,400 2.0314 1.097 1.097 1.108 1.097 1.124 255,288 1.1140 -1.96%
2019-06-05 0 2.040 2.040 2.110 2.030 2.030 4,000 8,120 2.0300 1.119 1.119 1.157 1.113 1.113 7,294 1.1133 0.99%
2019-06-04 0 2.020 2.010 2.050 2.020 2.130 174,000 358,640 2.0611 1.108 1.102 1.124 1.108 1.168 317,286 1.1303 -5.16%
2019-06-03 0 2.130 2.030 2.130 2.120 2.150 142,000 303,580 2.1379 1.168 1.113 1.168 1.163 1.179 258,935 1.1724 4.93%
2019-05-31 0 2.030 2.030 2.040 2.030 2.040 52,000 105,620 2.0312 1.113 1.113 1.119 1.113 1.119 94,821 1.1139 -0.49%
2019-05-30 0 2.040 2.000 2.080 2.040 2.050 18,000 36,800 2.0444 1.119 1.097 1.141 1.119 1.124 32,823 1.1212 -0.97%
2019-05-29 0 2.060 2.060 2.070 2.060 2.060 16,000 32,960 2.0600 1.130 1.130 1.135 1.130 1.130 29,176 1.1297 0.00%
2019-05-28 0 2.060 2.060 2.110 - - 0 0 - 1.130 1.130 1.157 - - 0 - 1.48%
2019-05-27 0 2.070 2.070 2.120 2.050 2.060 12,000 24,620 2.0517 1.113 1.113 1.140 1.102 1.108 22,313 1.1034 0.49%
2019-05-24 0 2.060 2.060 2.100 2.060 2.060 6,000 12,360 2.0600 1.108 1.108 1.129 1.108 1.108 11,156 1.1079 0.00%
2019-05-23 0 2.060 2.050 2.140 2.060 2.080 52,000 107,420 2.0658 1.108 1.102 1.151 1.108 1.119 96,690 1.1110 -1.44%
2019-05-22 0 2.090 2.080 2.090 2.090 2.090 2,000 4,180 2.0900 1.124 1.119 1.124 1.124 1.124 3,719 1.1240 -0.48%
2019-05-21 0 2.100 2.080 2.100 2.100 2.100 4,000 8,480 2.1200 1.129 1.119 1.129 1.129 1.129 7,438 1.1401 0.00%
2019-05-20 0 2.100 2.100 2.140 2.100 2.100 10,000 21,080 2.1080 1.129 1.129 1.151 1.129 1.129 18,594 1.1337 0.00%
2019-05-17 0 2.100 2.100 2.160 2.100 2.120 10,000 21,040 2.1040 1.129 1.129 1.162 1.129 1.140 18,594 1.1315 -0.94%
2019-05-16 0 2.120 2.120 2.140 2.120 2.150 10,000 21,320 2.1320 1.140 1.140 1.151 1.140 1.156 18,594 1.1466 -0.93%
2019-05-15 0 2.140 2.120 2.140 2.040 2.700 270,000 611,240 2.2639 1.151 1.140 1.151 1.097 1.452 502,042 1.2175 5.42%
2019-05-14 0 2.030 2.030 2.040 2.030 2.060 156,000 317,540 2.0355 1.092 1.092 1.097 1.092 1.108 290,069 1.0947 -2.40%
2019-05-10 0 2.080 2.060 2.080 2.070 2.090 82,000 170,560 2.0800 1.119 1.108 1.119 1.113 1.124 152,472 1.1186 0.48%
2019-05-09 0 2.070 2.070 2.080 2.060 2.090 488,000 1,014,600 2.0791 1.113 1.113 1.119 1.108 1.124 907,395 1.1181 -0.96%
2019-05-08 0 2.090 2.090 2.100 2.090 2.090 126,000 263,340 2.0900 1.124 1.124 1.129 1.124 1.124 234,286 1.1240 -2.34%
2019-05-07 0 2.140 2.100 2.140 2.140 2.150 30,000 64,480 2.1493 1.151 1.129 1.151 1.151 1.156 55,782 1.1559 3.88%
2019-05-06 0 2.060 2.050 2.110 2.020 2.170 252,000 525,200 2.0841 1.108 1.102 1.135 1.086 1.167 468,573 1.1209 -5.94%
2019-05-03 0 2.190 2.180 2.200 2.150 2.190 18,000 39,340 2.1856 1.178 1.172 1.183 1.156 1.178 33,469 1.1754 2.34%
2019-05-02 0 2.140 2.130 2.180 2.120 2.160 260,000 559,460 2.1518 1.151 1.146 1.172 1.140 1.162 483,448 1.1572 -0.93%
2019-04-30 0 2.160 2.150 2.160 2.140 2.160 36,000 77,560 2.1544 1.162 1.156 1.162 1.151 1.162 66,939 1.1587 0.00%
2019-04-29 0 2.160 2.140 2.180 2.160 2.180 50,000 108,800 2.1760 1.162 1.151 1.172 1.162 1.172 92,971 1.1703 -0.92%
2019-04-26 0 2.180 2.150 2.180 2.150 2.180 10,000 21,560 2.1560 1.172 1.156 1.172 1.156 1.172 18,594 1.1595 0.00%
2019-04-25 0 2.180 2.140 2.180 2.110 2.180 112,000 239,800 2.1411 1.172 1.151 1.172 1.135 1.172 208,255 1.1515 3.32%
2019-04-24 0 2.110 2.110 2.190 2.110 2.200 138,000 298,860 2.1657 1.135 1.135 1.178 1.135 1.183 256,599 1.1647 -3.65%
2019-04-23 0 2.190 2.150 2.250 2.190 2.190 6,000 13,140 2.1900 1.178 1.156 1.210 1.178 1.178 11,156 1.1778 -0.90%
2019-04-18 0 2.210 2.210 2.240 2.200 2.290 36,000 79,700 2.2139 1.189 1.189 1.205 1.183 1.232 66,939 1.1906 0.45%
2019-04-17 0 2.200 2.170 2.200 2.160 2.230 248,000 543,640 2.1921 1.183 1.167 1.183 1.162 1.199 461,135 1.1789 -1.35%
2019-04-16 0 2.230 2.190 2.230 2.180 2.260 92,000 205,500 2.2337 1.199 1.178 1.199 1.172 1.215 171,066 1.2013 -0.45%
2019-04-15 0 2.240 2.220 2.250 2.110 2.300 270,000 602,180 2.2303 1.205 1.194 1.210 1.135 1.237 502,042 1.1995 5.66%
2019-04-12 0 2.120 2.100 2.150 2.080 2.440 1,326,000 2,896,340 2.1843 1.140 1.129 1.156 1.119 1.312 2,465,585 1.1747 -7.83%
2019-04-11 0 2.300 2.330 2.340 2.300 2.400 622,050 1,463,857 2.3533 1.237 1.253 1.258 1.237 1.291 1,156,649 1.2656 -6.50%
2019-04-10 0 2.460 2.420 2.460 2.410 2.490 176,000 433,360 2.4623 1.323 1.301 1.323 1.296 1.339 327,257 1.3242 -1.99%
2019-04-09 0 2.510 2.510 2.540 2.480 2.550 128,000 321,240 2.5097 1.350 1.350 1.366 1.334 1.371 238,005 1.3497 -1.18%
2019-04-08 0 2.540 2.500 2.540 2.500 2.550 218,000 547,760 2.5127 1.366 1.345 1.366 1.345 1.371 405,353 1.3513 0.00%
2019-04-04 0 2.540 2.510 2.550 2.540 2.580 38,000 97,480 2.5653 1.366 1.350 1.371 1.366 1.388 70,658 1.3796 -1.55%
2019-04-03 0 2.580 2.540 2.580 2.550 2.590 44,000 112,840 2.5645 1.388 1.366 1.388 1.371 1.393 81,814 1.3792 1.18%
2019-04-02 0 2.550 2.550 2.570 2.550 2.620 136,000 348,580 2.5631 1.371 1.371 1.382 1.371 1.409 252,881 1.3784 0.00%
2019-04-01 0 2.550 2.510 2.570 2.500 2.600 214,000 544,180 2.5429 1.371 1.350 1.382 1.345 1.398 397,915 1.3676 2.00%
2019-03-29 0 2.500 2.500 2.530 2.500 2.640 480,000 1,216,380 2.5341 1.345 1.345 1.361 1.345 1.420 892,519 1.3629 -4.21%
2019-03-28 0 2.610 2.600 2.610 2.600 2.650 504,000 1,325,940 2.6308 1.404 1.398 1.404 1.398 1.425 937,145 1.4149 -2.97%
2019-03-27 0 2.690 2.690 2.700 2.600 2.900 1,422,000 3,804,260 2.6753 1.447 1.447 1.452 1.398 1.560 2,644,089 1.4388 -10.03%
2019-03-26 0 2.990 2.940 2.990 2.940 2.990 292,000 863,900 2.9586 1.608 1.581 1.608 1.581 1.608 542,949 1.5911 2.05%
2019-03-25 0 2.930 2.930 2.940 2.930 2.980 398,000 1,173,860 2.9494 1.576 1.576 1.581 1.576 1.603 740,047 1.5862 -1.68%
2019-03-22 0 2.980 2.970 2.980 2.960 3.000 270,000 804,200 2.9785 1.603 1.597 1.603 1.592 1.613 502,042 1.6019 -0.67%
2019-03-21 0 3.000 3.000 3.020 2.980 3.020 636,000 1,906,960 2.9984 1.613 1.613 1.624 1.603 1.624 1,182,588 1.6125 -0.66%
2019-03-20 0 3.020 3.020 3.050 3.010 3.050 216,000 652,420 3.0205 1.624 1.624 1.640 1.619 1.640 401,634 1.6244 0.00%
2019-03-19 0 3.020 3.020 3.040 3.020 3.050 130,000 393,000 3.0231 1.624 1.624 1.635 1.624 1.640 241,724 1.6258 -0.66%
2019-03-18 0 3.040 3.040 3.060 3.030 3.050 254,000 773,180 3.0440 1.635 1.635 1.646 1.630 1.640 472,292 1.6371 -0.98%
2019-03-15 0 3.070 3.030 3.070 3.040 3.080 180,000 549,220 3.0512 1.651 1.630 1.651 1.635 1.656 334,695 1.6410 -0.65%
2019-03-14 0 3.090 3.040 3.090 3.020 3.100 118,000 358,800 3.0407 1.662 1.635 1.662 1.624 1.667 219,411 1.6353 1.64%
2019-03-13 0 3.040 3.040 3.060 3.040 3.070 36,000 109,880 3.0522 1.635 1.635 1.646 1.635 1.651 66,939 1.6415 -0.65%
2019-03-12 0 3.060 3.060 3.080 3.030 3.100 160,000 489,200 3.0575 1.646 1.646 1.656 1.630 1.667 297,506 1.6443 -0.97%
2019-03-11 0 3.090 3.060 3.090 3.050 3.090 118,000 360,300 3.0534 1.662 1.646 1.662 1.640 1.662 219,411 1.6421 0.32%
2019-03-08 0 3.080 3.050 3.080 3.050 3.090 126,000 384,560 3.0521 1.656 1.640 1.656 1.640 1.662 234,286 1.6414 -1.91%
2019-03-07 0 3.140 3.100 3.140 3.100 3.150 122,000 379,920 3.1141 1.689 1.667 1.689 1.667 1.694 226,849 1.6748 2.95%
2019-03-06 0 3.050 3.040 3.060 3.040 3.090 56,000 171,460 3.0618 1.640 1.635 1.646 1.635 1.662 104,127 1.6466 0.66%
2019-03-05 0 3.030 3.000 3.060 3.030 3.040 8,000 24,260 3.0325 1.630 1.613 1.646 1.630 1.635 14,875 1.6309 -1.30%
2019-03-04 0 3.070 3.020 3.070 3.020 3.070 68,000 205,900 3.0279 1.651 1.624 1.651 1.624 1.651 126,440 1.6284 1.66%
2019-03-01 0 3.020 3.000 3.030 2.990 3.080 244,000 733,460 3.0060 1.624 1.613 1.630 1.608 1.656 453,697 1.6166 -0.66%
2019-02-28 0 3.040 3.020 3.060 3.020 3.060 6,000 18,240 3.0400 1.635 1.624 1.646 1.624 1.646 11,156 1.6349 1.33%
2019-02-27 0 3.000 3.000 3.010 3.000 3.020 130,000 390,760 3.0058 1.613 1.613 1.619 1.613 1.624 241,724 1.6166 0.00%
2019-02-26 0 3.000 3.000 3.030 3.000 3.030 260,000 781,700 3.0065 1.613 1.613 1.630 1.613 1.630 483,448 1.6169 -1.64%
2019-02-25 0 3.050 3.020 3.050 - - 19 57 3.0000 1.640 1.624 1.640 - - 35 1.6134 -0.33%
2019-02-22 0 3.060 3.010 3.060 3.010 3.060 72,000 217,240 3.0172 1.646 1.619 1.646 1.619 1.646 133,878 1.6227 1.32%
2019-02-21 0 3.020 3.020 3.070 3.020 3.100 56,000 170,320 3.0414 1.624 1.624 1.651 1.624 1.667 104,127 1.6357 -0.33%
2019-02-20 0 3.030 3.000 3.030 3.020 3.100 162,000 491,400 3.0333 1.630 1.613 1.630 1.624 1.667 301,225 1.6313 0.33%
2019-02-19 0 3.020 2.990 3.020 - - 0 0 - 1.624 1.608 1.624 - - 0 - -0.33%
2019-02-18 0 3.030 2.990 3.030 3.030 3.050 62,000 188,220 3.0358 1.630 1.608 1.630 1.630 1.640 115,284 1.6327 1.68%
2019-02-15 0 2.980 2.980 3.030 - - 0 0 - 1.603 1.603 1.630 - - 0 - 0.00%
2019-02-14 0 2.980 2.980 3.040 2.960 3.050 68,000 202,500 2.9779 1.603 1.603 1.635 1.592 1.640 126,440 1.6015 0.00%
2019-02-13 0 2.980 2.980 3.050 2.980 3.120 134,000 401,920 2.9994 1.603 1.603 1.640 1.603 1.678 249,162 1.6131 -2.61%
2019-02-12 0 3.060 2.980 3.080 2.980 3.080 80,000 239,700 2.9963 1.646 1.603 1.656 1.603 1.656 148,753 1.6114 2.68%
2019-02-11 0 2.980 2.980 2.990 2.980 3.000 56,000 167,000 2.9821 1.603 1.603 1.608 1.603 1.613 104,127 1.6038 -0.67%
2019-02-08 0 3.000 2.930 3.000 3.000 3.000 6,000 18,000 3.0000 1.613 1.576 1.613 1.613 1.613 11,156 1.6134 0.00%
2019-02-04 0 3.000 2.990 3.000 3.000 3.000 30,000 90,000 3.0000 1.613 1.608 1.613 1.613 1.613 55,782 1.6134 0.33%
2019-02-01 0 2.990 2.950 2.990 2.950 2.990 76,000 224,280 2.9511 1.608 1.587 1.608 1.587 1.608 141,316 1.5871 -0.33%
2019-01-31 0 3.000 2.960 3.090 2.960 3.000 35,700 106,784 2.9911 1.613 1.592 1.662 1.592 1.613 66,381 1.6086 0.33%
2019-01-30 0 2.990 2.910 2.990 2.990 3.000 88,000 263,140 2.9902 1.608 1.565 1.608 1.608 1.613 163,629 1.6082 0.00%
2019-01-29 0 2.990 2.930 2.990 2.980 3.000 24,000 71,780 2.9908 1.608 1.576 1.608 1.603 1.613 44,626 1.6085 0.34%
2019-01-28 0 2.980 2.940 2.990 2.980 2.990 14,000 41,840 2.9886 1.603 1.581 1.608 1.603 1.608 26,032 1.6073 0.00%
2019-01-25 0 2.980 2.920 2.980 - - 0 0 - 1.603 1.570 1.603 - - 0 - 0.00%
2019-01-24 0 2.980 2.910 2.980 2.920 3.000 48,000 142,020 2.9588 1.603 1.565 1.603 1.570 1.613 89,252 1.5912 1.02%
2019-01-23 0 2.950 2.900 2.980 - - 0 0 - 1.587 1.560 1.603 - - 0 - 0.00%
2019-01-22 0 2.950 2.900 2.980 2.950 2.990 146,000 434,380 2.9752 1.587 1.560 1.603 1.587 1.608 271,475 1.6001 0.34%
2019-01-21 0 2.940 2.930 2.950 2.940 2.980 114,000 335,240 2.9407 1.581 1.576 1.587 1.581 1.603 211,973 1.5815 0.00%
2019-01-18 0 2.940 2.890 2.940 2.900 2.950 10,000 29,180 2.9180 1.581 1.554 1.581 1.560 1.587 18,594 1.5693 1.38%
2019-01-17 0 2.900 2.880 2.900 - - 0 0 - 1.560 1.549 1.560 - - 0 - 0.00%
2019-01-16 0 2.900 2.890 2.900 2.880 2.900 10,000 28,960 2.8960 1.560 1.554 1.560 1.549 1.560 18,594 1.5575 0.35%
2019-01-15 0 2.890 2.890 2.900 2.890 2.900 132,000 382,700 2.8992 1.554 1.554 1.560 1.554 1.560 245,443 1.5592 -0.34%
2019-01-14 0 2.900 2.880 2.900 2.900 2.900 66,000 191,400 2.9000 1.560 1.549 1.560 1.560 1.560 122,721 1.5596 -1.69%
2019-01-11 0 2.950 2.900 2.950 2.950 2.990 94,000 280,040 2.9791 1.587 1.560 1.587 1.587 1.608 174,785 1.6022 0.00%
2019-01-10 0 2.950 2.900 2.950 2.950 2.990 108,000 320,740 2.9698 1.587 1.560 1.587 1.587 1.608 200,817 1.5972 -1.01%
2019-01-09 0 2.980 2.900 2.980 2.880 2.980 114,000 330,680 2.9007 1.603 1.560 1.603 1.549 1.603 211,973 1.5600 1.71%
2019-01-08 0 2.930 2.890 2.930 2.850 2.930 52,000 150,760 2.8992 1.576 1.554 1.576 1.533 1.576 96,690 1.5592 1.38%
2019-01-07 0 2.890 2.890 2.920 2.880 2.920 28,000 81,060 2.8950 1.554 1.554 1.570 1.549 1.570 52,064 1.5569 -1.37%
2019-01-04 0 2.930 2.900 2.930 2.890 2.930 12,000 34,760 2.8967 1.576 1.560 1.576 1.554 1.576 22,313 1.5578 1.03%
2019-01-03 0 2.900 2.890 2.900 2.900 2.900 12,000 34,800 2.9000 1.560 1.554 1.560 1.560 1.560 22,313 1.5596 0.00%
2019-01-02 0 2.900 2.890 2.950 - - 0 0 - 1.560 1.554 1.587 - - 0 - 0.00%
2018-12-31 0 2.900 2.880 2.900 2.900 2.900 10,000 29,000 2.9000 1.560 1.549 1.560 1.560 1.560 18,594 1.5596 -1.69%
2018-12-28 0 2.950 2.900 2.950 - - 0 0 - 1.587 1.560 1.587 - - 0 - 0.00%
2018-12-27 0 2.950 2.900 2.950 - - 0 0 - 1.587 1.560 1.587 - - 0 - 0.00%
2018-12-24 0 2.950 2.920 2.950 2.950 2.950 34,000 100,300 2.9500 1.587 1.570 1.587 1.587 1.587 63,220 1.5865 -0.34%
2018-12-21 0 2.960 2.950 2.960 2.950 2.960 8,000 23,620 2.9525 1.592 1.587 1.592 1.587 1.592 14,875 1.5879 -0.34%
2018-12-20 0 2.970 2.950 2.970 2.950 2.970 20,000 59,240 2.9620 1.597 1.587 1.597 1.587 1.597 37,188 1.5930 0.00%
2018-12-19 0 2.970 2.950 2.970 2.920 2.970 34,000 100,080 2.9435 1.597 1.587 1.597 1.570 1.597 63,220 1.5830 0.68%
2018-12-18 0 2.950 2.890 2.950 2.890 2.980 26,000 76,300 2.9346 1.587 1.554 1.587 1.554 1.603 48,345 1.5782 1.72%
2018-12-17 0 2.900 2.860 2.930 2.890 2.950 104,000 304,020 2.9233 1.560 1.538 1.576 1.554 1.587 193,379 1.5721 0.00%
2018-12-14 0 2.900 2.870 2.980 2.860 2.900 106,000 306,440 2.8909 1.560 1.543 1.603 1.538 1.560 197,098 1.5548 1.75%
2018-12-13 0 2.850 2.850 2.910 2.850 2.910 78,000 222,420 2.8515 1.533 1.533 1.565 1.533 1.565 145,034 1.5336 0.35%
2018-12-12 0 2.840 2.840 2.880 2.840 2.880 110,000 315,520 2.8684 1.527 1.527 1.549 1.527 1.549 204,536 1.5426 -1.39%
2018-12-11 0 2.880 2.880 2.900 2.880 2.900 54,000 155,560 2.8807 1.549 1.549 1.560 1.549 1.560 100,408 1.5493 0.00%
2018-12-10 0 2.880 2.880 2.980 2.880 3.020 80,000 230,960 2.8870 1.549 1.549 1.603 1.549 1.624 148,753 1.5526 -0.69%
2018-12-07 0 2.900 2.800 2.910 2.880 2.910 52,000 150,420 2.8927 1.560 1.506 1.565 1.549 1.565 96,690 1.5557 -0.34%
2018-12-06 0 2.910 2.910 2.970 2.910 2.910 20,000 58,200 2.9100 1.565 1.565 1.597 1.565 1.565 37,188 1.5650 0.00%
2018-12-05 0 2.910 2.840 2.960 - - 0 0 - 1.565 1.527 1.592 - - 0 - 0.00%
2018-12-04 0 2.910 2.900 2.980 2.910 2.970 20,000 58,320 2.9160 1.565 1.560 1.603 1.565 1.597 37,188 1.5682 0.34%
2018-12-03 0 2.900 2.900 2.920 2.890 2.920 40,000 115,840 2.8960 1.560 1.560 1.570 1.554 1.570 74,377 1.5575 0.69%
2018-11-30 0 2.880 2.870 3.000 2.880 2.890 16,000 46,180 2.8863 1.549 1.543 1.613 1.549 1.554 29,751 1.5522 0.00%
2018-11-29 0 2.880 2.880 2.900 2.880 2.900 50,000 144,400 2.8880 1.549 1.549 1.560 1.549 1.560 92,971 1.5532 -0.69%
2018-11-28 0 2.900 2.850 2.900 2.900 2.900 26,000 75,400 2.9000 1.560 1.533 1.560 1.560 1.560 48,345 1.5596 -0.68%
2018-11-27 0 2.920 2.870 2.920 - - 0 0 - 1.570 1.543 1.570 - - 0 - 0.00%
2018-11-26 0 2.920 2.880 2.920 2.920 2.920 26,000 75,520 2.9046 1.570 1.549 1.570 1.570 1.570 48,345 1.5621 0.00%
2018-11-23 0 2.920 2.920 2.940 - - 0 0 - 1.570 1.570 1.581 - - 0 - 0.00%
2018-11-22 0 2.920 2.920 2.960 2.920 2.920 4,000 11,680 2.9200 1.570 1.570 1.592 1.570 1.570 7,438 1.5704 -1.02%
2018-11-21 0 2.950 2.890 2.980 2.890 2.950 8,000 23,480 2.9350 1.587 1.554 1.603 1.554 1.587 14,875 1.5785 0.00%
2018-11-20 0 2.950 2.900 2.950 2.900 2.950 12,000 35,000 2.9167 1.587 1.560 1.587 1.560 1.587 22,313 1.5686 1.03%
2018-11-19 0 2.920 2.890 2.920 2.920 2.920 14,000 40,880 2.9200 1.570 1.554 1.570 1.570 1.570 26,032 1.5704 0.00%
2018-11-16 0 2.920 2.860 2.990 - - 0 0 - 1.570 1.538 1.608 - - 0 - 0.00%
2018-11-15 0 2.920 2.920 2.970 2.880 3.000 44,000 131,340 2.9850 1.570 1.570 1.597 1.549 1.613 81,814 1.6053 0.69%
2018-11-14 0 2.900 2.900 2.950 2.900 2.900 24,000 69,600 2.9000 1.560 1.560 1.587 1.560 1.560 44,626 1.5596 0.35%
2018-11-13 0 2.890 2.880 3.000 - - 0 0 - 1.554 1.549 1.613 - - 0 - 0.00%
2018-11-12 0 2.890 2.880 2.980 2.890 2.890 4,000 11,560 2.8900 1.554 1.549 1.603 1.554 1.554 7,438 1.5543 -0.34%
2018-11-09 0 2.900 2.850 2.900 - - 0 0 - 1.560 1.533 1.560 - - 0 - -2.03%
2018-11-08 0 2.960 2.900 2.970 2.900 2.960 4,000 11,720 2.9300 1.592 1.560 1.597 1.560 1.592 7,438 1.5758 -0.34%
2018-11-07 0 2.970 2.860 2.970 - - 0 0 - 1.597 1.538 1.597 - - 0 - 0.00%
2018-11-06 0 2.970 2.880 2.960 3.000 3.000 46,000 138,000 3.0000 1.597 1.549 1.592 1.613 1.613 85,533 1.6134 2.06%
2018-11-05 0 2.910 2.880 2.910 2.880 2.910 12,000 34,620 2.8850 1.565 1.549 1.565 1.549 1.565 22,313 1.5516 -1.02%
2018-11-02 0 2.940 2.870 2.940 2.860 2.980 80,000 231,740 2.8968 1.581 1.543 1.581 1.538 1.603 148,753 1.5579 1.38%
2018-11-01 0 2.900 2.860 2.900 - - 0 0 - 1.560 1.538 1.560 - - 0 - 0.00%
2018-10-31 0 2.900 2.860 2.900 2.840 2.930 8,000 23,160 2.8950 1.560 1.538 1.560 1.527 1.576 14,875 1.5569 -0.34%
2018-10-30 0 2.910 2.840 2.910 2.830 2.910 40,000 115,040 2.8760 1.565 1.527 1.565 1.522 1.565 74,377 1.5467 1.39%
2018-10-29 0 2.870 2.850 2.870 2.860 2.870 40,000 114,520 2.8630 1.543 1.533 1.543 1.538 1.543 74,377 1.5397 0.35%
2018-10-26 0 2.860 2.820 2.860 2.780 2.860 176,000 492,380 2.7976 1.538 1.517 1.538 1.495 1.538 327,257 1.5046 -0.69%
2018-10-25 0 2.880 2.880 2.900 2.880 2.880 2,000 5,760 2.8800 1.549 1.549 1.560 1.549 1.549 3,719 1.5489 -0.69%
2018-10-24 0 2.900 2.830 2.900 2.920 2.920 20,000 58,400 2.9200 1.560 1.522 1.560 1.570 1.570 37,188 1.5704 -0.68%
2018-10-23 0 2.920 2.830 2.920 - - 0 0 - 1.570 1.522 1.570 - - 0 - 0.00%
2018-10-22 0 2.920 2.840 2.920 2.920 2.940 36,000 105,480 2.9300 1.570 1.527 1.570 1.570 1.581 66,939 1.5758 0.69%
2018-10-19 0 2.900 2.900 2.920 - - 0 0 - 1.560 1.560 1.570 - - 0 - 0.00%
2018-10-18 0 2.900 2.900 2.930 2.900 2.900 20,000 58,000 2.9000 1.560 1.560 1.576 1.560 1.560 37,188 1.5596 0.00%
2018-10-16 0 2.900 2.900 2.940 2.900 2.940 172,000 500,160 2.9079 1.560 1.560 1.581 1.560 1.581 319,819 1.5639 0.00%
2018-10-15 0 2.900 2.900 2.920 2.900 2.900 62,000 179,800 2.9000 1.560 1.560 1.570 1.560 1.560 115,284 1.5596 0.00%
2018-10-12 0 2.900 2.840 2.900 2.800 2.910 446,000 1,279,620 2.8691 1.560 1.527 1.560 1.506 1.565 829,299 1.5430 -0.34%
2018-10-11 0 2.910 2.910 2.920 2.820 2.910 140,000 404,720 2.8909 1.565 1.565 1.570 1.517 1.565 260,318 1.5547 -2.02%
2018-10-10 0 2.970 2.950 2.980 2.970 2.980 22,000 65,460 2.9755 1.597 1.587 1.603 1.597 1.603 40,907 1.6002 0.68%
2018-10-09 0 2.950 2.940 2.950 2.950 2.950 70,000 206,500 2.9500 1.587 1.581 1.587 1.587 1.587 130,159 1.5865 0.00%
2018-10-08 0 2.950 2.940 2.960 2.940 2.990 140,000 414,080 2.9577 1.587 1.581 1.592 1.581 1.608 260,318 1.5907 -1.67%
2018-10-05 0 3.000 2.980 3.010 3.000 3.010 50,000 150,060 3.0012 1.613 1.603 1.619 1.613 1.619 92,971 1.6141 0.00%
2018-10-04 0 3.000 3.000 3.010 3.000 3.000 30,000 90,000 3.0000 1.613 1.613 1.619 1.613 1.613 55,782 1.6134 -0.33%
2018-10-03 0 3.010 3.000 3.010 - - 0 0 - 1.619 1.613 1.619 - - 0 - 0.00%
2018-10-02 0 3.010 3.000 3.020 2.980 3.010 28,000 83,840 2.9943 1.619 1.613 1.624 1.603 1.619 52,064 1.6103 -0.33%
2018-09-28 0 3.020 2.980 3.020 3.000 3.020 40,000 120,600 3.0150 1.624 1.603 1.624 1.613 1.624 74,377 1.6215 0.33%
2018-09-27 0 3.010 2.980 3.020 3.010 3.010 28,000 84,280 3.0100 1.619 1.603 1.624 1.619 1.619 52,064 1.6188 -0.33%
2018-09-26 0 3.020 3.010 3.020 3.020 3.020 10,000 30,200 3.0200 1.624 1.619 1.624 1.624 1.624 18,594 1.6242 -0.33%
2018-09-24 0 3.030 3.000 3.030 - - 0 0 - 1.630 1.613 1.630 - - 0 - -0.33%
2018-09-21 0 3.040 2.990 3.040 3.050 3.050 2,000 6,100 3.0500 1.635 1.608 1.635 1.640 1.640 3,719 1.6403 0.66%
2018-09-20 0 3.020 3.020 3.030 3.000 3.030 56,000 169,180 3.0211 1.624 1.624 1.630 1.613 1.630 104,127 1.6247 0.67%
2018-09-19 0 3.000 3.000 3.050 2.980 2.980 30,000 89,600 2.9867 1.613 1.613 1.640 1.603 1.603 55,782 1.6062 0.00%
2018-09-18 0 3.000 2.900 3.000 - - 0 0 - 1.613 1.560 1.613 - - 0 - 0.00%
2018-09-17 0 3.000 2.980 3.000 2.980 3.000 30,000 89,680 2.9893 1.613 1.603 1.613 1.603 1.613 55,782 1.6077 0.00%
2018-09-14 0 3.000 3.000 3.050 3.000 3.020 142,000 426,500 3.0035 1.613 1.613 1.640 1.613 1.624 264,037 1.6153 1.69%
2018-09-13 0 3.040 3.050 3.100 3.040 3.090 242,000 747,000 3.0868 1.587 1.592 1.618 1.587 1.613 463,707 1.6109 0.00%
2018-09-12 0 3.040 3.040 3.050 3.030 3.060 82,000 250,620 3.0563 1.587 1.587 1.592 1.581 1.597 157,124 1.5950 -0.65%
2018-09-11 0 3.060 3.050 3.060 3.060 3.070 24,000 73,460 3.0608 1.597 1.592 1.597 1.597 1.602 45,987 1.5974 0.00%
2018-09-10 0 3.060 3.060 3.090 3.050 3.090 104,000 319,660 3.0737 1.597 1.597 1.613 1.592 1.613 199,279 1.6041 -0.65%
2018-09-07 0 3.080 3.070 3.080 3.070 3.080 80,000 245,680 3.0710 1.607 1.602 1.607 1.602 1.607 153,291 1.6027 0.00%
2018-09-06 0 3.080 3.050 3.080 3.080 3.080 6,000 18,480 3.0800 1.607 1.592 1.607 1.607 1.607 11,497 1.6074 -0.32%
2018-09-05 0 3.090 3.070 3.090 3.090 3.090 2,000 6,180 3.0900 1.613 1.602 1.613 1.613 1.613 3,832 1.6126 -0.64%
2018-09-04 0 3.110 3.070 3.100 3.030 3.110 182,000 556,560 3.0580 1.623 1.602 1.618 1.581 1.623 348,738 1.5959 0.97%
2018-09-03 0 3.080 3.050 3.080 3.050 3.100 106,000 323,700 3.0538 1.607 1.592 1.607 1.592 1.618 203,111 1.5937 0.00%
2018-08-31 0 3.080 3.080 3.100 3.070 3.080 32,000 98,460 3.0769 1.607 1.607 1.618 1.602 1.607 61,317 1.6058 -0.65%
2018-08-30 0 3.100 3.090 3.100 3.090 3.100 206,000 637,980 3.0970 1.618 1.613 1.618 1.613 1.618 394,726 1.6163 0.65%
2018-08-29 0 3.080 3.070 3.090 3.060 3.110 470,000 1,448,320 3.0815 1.607 1.602 1.613 1.597 1.623 900,587 1.6082 0.00%
2018-08-28 0 3.080 3.080 3.100 3.080 3.100 94,000 290,760 3.0932 1.607 1.607 1.618 1.607 1.618 180,117 1.6143 -0.65%
2018-08-27 0 3.100 3.120 3.160 3.060 3.120 112,000 346,980 3.0980 1.618 1.628 1.649 1.597 1.628 214,608 1.6168 -0.32%
2018-08-24 0 3.110 3.090 3.170 3.050 3.110 216,000 662,220 3.0658 1.623 1.613 1.654 1.592 1.623 413,887 1.6000 0.97%
2018-08-23 0 3.080 3.050 3.110 3.040 3.080 96,000 294,640 3.0692 1.607 1.592 1.623 1.587 1.607 183,950 1.6017 0.65%
2018-08-22 0 3.060 3.060 3.080 3.060 3.100 26,000 80,020 3.0777 1.597 1.597 1.607 1.597 1.618 49,820 1.6062 -0.33%
2018-08-21 0 3.070 3.050 3.070 3.050 3.080 78,000 239,400 3.0692 1.602 1.592 1.602 1.592 1.607 149,459 1.6018 -0.32%
2018-08-20 0 3.080 3.070 3.080 3.080 3.120 114,000 351,440 3.0828 1.607 1.602 1.607 1.607 1.628 218,440 1.6089 0.00%
2018-08-17 0 3.080 3.070 3.100 3.080 3.130 26,000 80,620 3.1008 1.607 1.602 1.618 1.607 1.633 49,820 1.6182 -0.32%
2018-08-16 0 3.090 3.090 3.100 3.050 3.070 48,000 146,600 3.0542 1.613 1.613 1.618 1.592 1.602 91,975 1.5939 1.31%
2018-08-15 0 3.050 3.030 3.090 3.050 3.090 66,000 201,660 3.0555 1.592 1.581 1.613 1.592 1.613 126,465 1.5946 -0.97%
2018-08-14 0 3.080 3.080 3.100 3.050 3.100 84,000 257,700 3.0679 1.607 1.607 1.618 1.592 1.618 160,956 1.6011 0.33%
2018-08-13 0 3.070 3.070 3.170 3.050 3.130 22,000 67,980 3.0900 1.602 1.602 1.654 1.592 1.633 42,155 1.6126 -0.97%
2018-08-10 0 3.100 3.100 3.130 - - 0 0 - 1.618 1.618 1.633 - - 0 - 0.00%
2018-08-09 0 3.100 3.090 3.130 3.080 3.100 66,000 203,980 3.0906 1.618 1.613 1.633 1.607 1.618 126,465 1.6129 0.32%
2018-08-08 0 3.090 3.040 3.100 3.040 3.090 18,000 55,020 3.0567 1.613 1.587 1.618 1.587 1.613 34,491 1.5952 -0.32%
2018-08-07 0 3.100 3.100 3.130 3.100 3.130 20,000 62,280 3.1140 1.618 1.618 1.633 1.618 1.633 38,323 1.6251 0.65%
2018-08-06 0 3.080 3.070 3.130 - - 0 0 - 1.607 1.602 1.633 - - 0 - 0.00%
2018-08-03 0 3.080 3.070 3.080 3.070 3.080 58,000 178,540 3.0783 1.607 1.602 1.607 1.602 1.607 111,136 1.6065 0.00%
2018-08-02 0 3.080 3.080 3.140 3.080 3.080 30,000 92,400 3.0800 1.607 1.607 1.639 1.607 1.607 57,484 1.6074 0.00%
2018-08-01 0 3.080 3.080 3.130 - - 0 0 - 1.607 1.607 1.633 - - 0 - 0.33%
2018-07-31 0 3.070 3.070 3.160 3.030 3.120 12,000 36,620 3.0517 1.602 1.602 1.649 1.581 1.628 22,994 1.5926 -1.60%
2018-07-30 0 3.120 3.110 3.120 3.120 3.120 6,000 18,720 3.1200 1.628 1.623 1.628 1.628 1.628 11,497 1.6283 0.00%
2018-07-27 0 3.120 3.060 3.150 - - 0 0 - 1.628 1.597 1.644 - - 0 - 0.00%
2018-07-26 0 3.120 3.110 3.120 3.070 3.130 222,000 691,580 3.1152 1.628 1.623 1.628 1.602 1.633 425,384 1.6258 2.63%
2018-07-25 0 3.040 3.040 3.070 3.020 3.040 12,000 36,380 3.0317 1.587 1.587 1.602 1.576 1.587 22,994 1.5822 0.33%
2018-07-24 0 3.030 3.030 3.060 - - 0 0 - 1.581 1.581 1.597 - - 0 - 0.33%
2018-07-23 0 3.020 3.020 3.050 3.010 3.020 32,000 96,420 3.0131 1.576 1.576 1.592 1.571 1.576 61,317 1.5725 -1.31%
2018-07-20 0 3.060 3.030 3.060 3.000 3.100 34,000 102,540 3.0159 1.597 1.581 1.597 1.566 1.618 65,149 1.5739 -1.29%
2018-07-19 0 3.100 3.030 3.100 3.060 3.100 114,000 351,260 3.0812 1.618 1.581 1.618 1.597 1.618 218,440 1.6080 2.99%
2018-07-18 0 3.010 3.010 3.020 2.990 3.050 390,000 1,175,800 3.0149 1.571 1.571 1.576 1.560 1.592 747,296 1.5734 -2.27%
2018-07-17 0 3.080 3.060 3.080 3.080 3.080 14,000 43,120 3.0800 1.607 1.597 1.607 1.607 1.607 26,826 1.6074 -0.65%
2018-07-16 0 3.100 3.060 3.110 3.100 3.100 10,000 31,000 3.1000 1.618 1.597 1.623 1.618 1.618 19,161 1.6178 0.00%
2018-07-13 0 3.100 3.090 3.100 3.090 3.100 64,000 198,360 3.0994 1.618 1.613 1.618 1.613 1.618 122,633 1.6175 0.32%
2018-07-12 0 3.090 3.040 3.100 3.040 3.100 52,000 158,420 3.0465 1.613 1.587 1.618 1.587 1.618 99,639 1.5899 1.64%
2018-07-11 0 3.040 3.040 3.120 3.040 3.040 110,000 334,400 3.0400 1.587 1.587 1.628 1.587 1.587 210,776 1.5865 0.00%
2018-07-10 0 3.040 3.040 3.110 3.020 3.050 34,000 103,180 3.0347 1.587 1.587 1.623 1.576 1.592 65,149 1.5838 -0.33%
2018-07-09 0 3.050 3.050 3.090 3.050 3.080 52,000 159,360 3.0646 1.592 1.592 1.613 1.592 1.607 99,639 1.5994 0.00%
2018-07-06 0 3.050 3.050 3.060 3.000 3.070 52,000 157,300 3.0250 1.592 1.592 1.597 1.566 1.602 99,639 1.5787 0.99%
2018-07-05 0 3.020 3.020 3.040 3.000 3.050 146,000 440,380 3.0163 1.576 1.576 1.587 1.566 1.592 279,757 1.5742 -0.98%
2018-07-04 0 3.050 3.050 3.060 3.010 3.070 126,000 383,740 3.0456 1.592 1.592 1.597 1.571 1.602 241,434 1.5894 -0.33%
2018-07-03 0 3.060 3.060 3.080 3.050 3.060 70,000 213,640 3.0520 1.597 1.597 1.607 1.592 1.597 134,130 1.5928 -1.29%
2018-06-29 0 3.100 3.090 3.100 3.070 3.100 96,000 296,200 3.0854 1.618 1.613 1.618 1.602 1.618 183,950 1.6102 1.64%
2018-06-28 0 3.050 3.030 3.050 3.050 3.100 122,000 372,600 3.0541 1.592 1.581 1.592 1.592 1.618 233,769 1.5939 0.00%
2018-06-27 0 3.050 3.010 3.070 3.050 3.090 96,000 294,920 3.0721 1.592 1.571 1.602 1.592 1.613 183,950 1.6033 -0.65%
2018-06-26 0 3.070 3.070 3.100 3.070 3.090 164,000 504,300 3.0750 1.602 1.602 1.618 1.602 1.613 314,248 1.6048 -1.60%
2018-06-25 0 3.120 3.100 3.140 3.120 3.120 20,000 62,400 3.1200 1.628 1.618 1.639 1.628 1.628 38,323 1.6283 -0.95%
2018-06-22 0 3.150 3.150 3.180 3.100 3.150 194,000 602,080 3.1035 1.644 1.644 1.660 1.618 1.644 371,732 1.6197 0.32%
2018-06-21 0 3.140 3.120 3.140 3.140 3.180 24,000 75,960 3.1650 1.639 1.628 1.639 1.639 1.660 45,987 1.6518 -1.57%
2018-06-20 0 3.190 3.180 3.190 3.100 3.190 120,000 377,900 3.1492 1.665 1.660 1.665 1.618 1.665 229,937 1.6435 1.59%
2018-06-19 0 3.140 3.130 3.140 3.140 3.200 130,000 412,600 3.1738 1.639 1.633 1.639 1.639 1.670 249,099 1.6564 -1.87%
2018-06-15 0 3.200 3.190 3.200 3.200 3.220 40,000 128,260 3.2065 1.670 1.665 1.670 1.670 1.680 76,646 1.6734 -0.31%
2018-06-14 0 3.210 3.210 3.220 3.210 3.220 20,000 64,360 3.2180 1.675 1.675 1.680 1.675 1.680 38,323 1.6794 -0.31%
2018-06-13 0 3.220 3.200 3.220 3.200 3.220 124,000 397,780 3.2079 1.680 1.670 1.680 1.670 1.680 237,602 1.6741 0.62%
2018-06-12 0 3.200 3.200 3.220 3.190 3.200 24,000 76,760 3.1983 1.670 1.670 1.680 1.665 1.670 45,987 1.6692 -0.62%
2018-06-11 0 3.220 3.190 3.220 3.190 3.220 116,000 371,120 3.1993 1.680 1.665 1.680 1.665 1.680 222,273 1.6697 0.94%
2018-06-08 0 3.190 3.180 3.200 3.190 3.190 50,000 159,500 3.1900 1.665 1.660 1.670 1.665 1.665 95,807 1.6648 -0.31%
2018-06-07 0 3.200 3.180 3.230 3.190 3.220 190,000 608,480 3.2025 1.670 1.660 1.686 1.665 1.680 364,067 1.6713 -0.62%
2018-06-06 0 3.220 3.220 3.230 3.200 3.220 158,000 506,200 3.2038 1.680 1.680 1.686 1.670 1.680 302,751 1.6720 1.26%
2018-06-05 0 3.180 3.180 3.200 3.180 3.200 38,000 121,180 3.1889 1.660 1.660 1.670 1.660 1.670 72,813 1.6643 -0.31%
2018-06-04 0 3.190 3.160 3.190 3.180 3.190 12,000 38,260 3.1883 1.665 1.649 1.665 1.660 1.665 22,994 1.6639 0.31%
2018-06-01 0 3.180 3.160 3.180 3.170 3.180 74,000 235,000 3.1757 1.660 1.649 1.660 1.654 1.660 141,795 1.6573 0.32%
2018-05-31 0 3.170 3.160 3.170 3.170 3.180 68,000 215,640 3.1712 1.654 1.649 1.654 1.654 1.660 130,298 1.6550 0.00%
2018-05-30 0 3.170 3.150 3.170 3.140 3.170 190,000 599,080 3.1531 1.654 1.644 1.654 1.639 1.654 364,067 1.6455 -0.31%
2018-05-29 0 3.180 3.170 3.180 3.150 3.200 134,000 425,700 3.1769 1.660 1.654 1.660 1.644 1.670 256,763 1.6579 0.00%
2018-05-28 0 3.180 3.170 3.180 3.180 3.190 56,000 178,340 3.1846 1.660 1.654 1.660 1.660 1.665 107,304 1.6620 -0.31%
2018-05-25 0 3.190 3.180 3.190 3.170 3.200 354,000 1,125,460 3.1793 1.665 1.660 1.665 1.654 1.670 678,315 1.6592 1.43%
2018-05-24 0 3.330 3.320 3.400 3.280 3.330 878,000 2,900,040 3.3030 1.641 1.636 1.676 1.617 1.641 1,781,337 1.6280 0.91%
2018-05-23 0 3.300 3.300 3.310 3.290 3.300 262,000 863,740 3.2967 1.627 1.627 1.631 1.622 1.627 531,561 1.6249 0.00%
2018-05-21 0 3.300 3.290 3.300 3.280 3.330 398,000 1,313,760 3.3009 1.627 1.622 1.627 1.617 1.641 807,485 1.6270 0.61%
2018-05-18 0 3.280 3.280 3.300 3.260 3.280 26,000 84,960 3.2677 1.617 1.617 1.627 1.607 1.617 52,750 1.6106 0.92%
2018-05-17 0 3.250 3.250 3.280 3.250 3.280 192,000 627,000 3.2656 1.602 1.602 1.617 1.602 1.617 389,541 1.6096 -1.22%
2018-05-16 0 3.290 3.250 3.300 3.290 3.330 122,000 403,080 3.3039 1.622 1.602 1.627 1.622 1.641 247,521 1.6285 0.00%
2018-05-15 0 3.290 3.240 3.300 3.290 3.300 30,000 98,800 3.2933 1.622 1.597 1.627 1.622 1.627 60,866 1.6232 0.92%
2018-05-14 0 3.260 3.260 3.280 - - 0 0 - 1.607 1.607 1.617 - - 0 - 0.00%
2018-05-11 0 3.260 3.240 3.260 3.260 3.260 184,000 599,840 3.2600 1.607 1.597 1.607 1.607 1.607 373,310 1.6068 0.62%
2018-05-10 0 3.240 3.240 3.270 3.240 3.330 244,000 804,120 3.2956 1.597 1.597 1.612 1.597 1.641 495,041 1.6243 0.31%
2018-05-09 0 3.230 3.230 3.280 3.230 3.250 92,000 297,500 3.2337 1.592 1.592 1.617 1.592 1.602 186,655 1.5939 -0.31%
2018-05-08 0 3.240 3.230 3.270 3.200 3.300 584,000 1,901,720 3.2564 1.597 1.592 1.612 1.577 1.627 1,184,853 1.6050 0.00%
2018-05-07 0 3.240 3.230 3.240 3.240 3.240 126,000 407,640 3.2352 1.597 1.592 1.597 1.597 1.597 255,636 1.5946 -0.31%
2018-05-04 0 3.250 3.250 3.270 3.250 3.250 16,000 52,000 3.2500 1.602 1.602 1.612 1.602 1.602 32,462 1.6019 -0.61%
2018-05-03 0 3.270 3.250 3.270 3.250 3.280 112,000 364,320 3.2529 1.612 1.602 1.612 1.602 1.617 227,232 1.6033 -0.61%
2018-05-02 0 3.290 3.220 3.300 3.180 3.300 406,120 1,310,607 3.2271 1.622 1.587 1.627 1.567 1.627 823,960 1.5906 0.92%
2018-04-30 0 3.260 3.250 3.260 3.250 3.320 156,000 511,700 3.2801 1.607 1.602 1.607 1.602 1.636 316,502 1.6167 1.56%
2018-04-27 0 3.210 3.210 3.240 3.200 3.230 124,000 398,700 3.2153 1.582 1.582 1.597 1.577 1.592 251,578 1.5848 -0.62%
2018-04-26 0 3.230 3.230 3.270 3.230 3.240 38,000 123,040 3.2379 1.592 1.592 1.612 1.592 1.597 77,097 1.5959 -0.62%
2018-04-25 0 3.250 3.240 3.280 3.250 3.250 10,000 32,500 3.2500 1.602 1.597 1.617 1.602 1.602 20,289 1.6019 -1.22%
2018-04-24 0 3.290 3.250 3.290 3.250 3.300 90,000 295,180 3.2798 1.622 1.602 1.622 1.602 1.627 182,597 1.6166 1.86%
2018-04-23 0 3.230 3.230 3.280 3.230 3.230 60,000 193,800 3.2300 1.592 1.592 1.617 1.592 1.592 121,731 1.5920 -0.62%
2018-04-20 0 3.250 3.250 3.260 3.240 3.250 112,000 363,940 3.2495 1.602 1.602 1.607 1.597 1.602 227,232 1.6016 0.00%
2018-04-19 0 3.250 3.200 3.250 3.220 3.260 24,000 77,440 3.2267 1.602 1.577 1.602 1.587 1.607 48,693 1.5904 0.93%
2018-04-18 0 3.220 3.180 3.250 3.220 3.220 14,000 45,080 3.2200 1.587 1.567 1.602 1.587 1.587 28,404 1.5871 0.00%
2018-04-17 0 3.220 3.220 3.260 3.220 3.220 40,000 128,800 3.2200 1.587 1.587 1.607 1.587 1.587 81,154 1.5871 -1.83%
2018-04-16 0 3.280 3.230 3.280 3.230 3.300 134,000 436,680 3.2588 1.617 1.592 1.617 1.592 1.627 271,867 1.6062 0.61%
2018-04-13 0 3.260 3.260 3.290 3.260 3.260 68,000 221,680 3.2600 1.607 1.607 1.622 1.607 1.607 137,962 1.6068 0.31%
2018-04-12 0 3.250 3.250 3.270 3.250 3.270 124,000 403,620 3.2550 1.602 1.602 1.612 1.602 1.612 251,578 1.6044 -1.22%
2018-04-11 0 3.290 3.270 3.290 3.260 3.300 72,000 236,400 3.2833 1.622 1.612 1.622 1.607 1.627 146,078 1.6183 1.23%
2018-04-10 0 3.250 3.240 3.280 3.250 3.250 30,000 97,500 3.2500 1.602 1.597 1.617 1.602 1.602 60,866 1.6019 0.93%
2018-04-09 0 3.220 3.220 3.260 3.220 3.260 56,000 181,900 3.2482 1.587 1.587 1.607 1.587 1.607 113,616 1.6010 -1.23%
2018-04-06 0 3.260 3.260 3.280 3.220 3.270 218,000 711,300 3.2628 1.607 1.607 1.617 1.587 1.612 442,291 1.6082 0.31%
2018-04-04 0 3.250 3.250 3.260 3.200 3.280 110,000 356,380 3.2398 1.602 1.602 1.607 1.577 1.617 223,174 1.5969 -0.31%
2018-04-03 0 3.260 3.260 3.270 3.250 3.310 116,000 378,260 3.2609 1.607 1.607 1.612 1.602 1.631 235,347 1.6072 -1.51%
2018-03-29 0 3.310 3.300 3.330 3.220 3.350 912,000 3,016,860 3.3080 1.631 1.627 1.641 1.587 1.651 1,850,318 1.6305 1.53%
2018-03-28 0 3.260 3.240 3.260 3.230 3.330 110,000 359,020 3.2638 1.607 1.597 1.607 1.592 1.641 223,174 1.6087 -0.61%
2018-03-27 0 3.280 3.280 3.310 3.270 3.390 500,000 1,652,420 3.3048 1.617 1.617 1.631 1.612 1.671 1,014,429 1.6289 -0.30%
2018-03-26 0 3.290 3.290 3.320 3.250 3.330 696,000 2,295,700 3.2984 1.622 1.622 1.636 1.602 1.641 1,412,085 1.6258 1.23%
2018-03-23 0 3.250 3.250 3.260 3.150 3.250 342,000 1,092,580 3.1947 1.602 1.602 1.607 1.553 1.602 693,869 1.5746 1.56%
2018-03-22 0 3.200 3.200 3.240 3.200 3.230 156,000 500,740 3.2099 1.577 1.577 1.597 1.577 1.592 316,502 1.5821 -0.93%
2018-03-21 0 3.230 3.220 3.280 3.200 3.350 330,000 1,068,440 3.2377 1.592 1.587 1.617 1.577 1.651 669,523 1.5958 0.31%
2018-03-20 0 3.220 3.220 3.280 3.200 3.280 266,000 860,020 3.2332 1.587 1.587 1.617 1.577 1.617 539,676 1.5936 -1.53%
2018-03-19 0 3.270 3.240 3.280 3.230 3.270 84,000 272,360 3.2424 1.612 1.597 1.617 1.592 1.612 170,424 1.5981 1.24%
2018-03-16 0 3.230 3.230 3.240 3.220 3.230 48,000 154,580 3.2204 1.592 1.592 1.597 1.587 1.592 97,385 1.5873 0.31%
2018-03-15 0 3.220 3.200 3.220 3.220 3.260 92,000 297,040 3.2287 1.587 1.577 1.587 1.587 1.607 186,655 1.5914 -0.62%
2018-03-14 0 3.240 3.210 3.240 3.170 3.240 78,000 249,920 3.2041 1.597 1.582 1.597 1.562 1.597 158,251 1.5793 2.53%
2018-03-13 0 3.160 3.160 3.190 3.150 3.170 138,000 435,240 3.1539 1.558 1.558 1.572 1.553 1.562 279,982 1.5545 -0.32%
2018-03-12 0 3.170 3.170 3.180 3.150 3.200 120,000 381,140 3.1762 1.562 1.562 1.567 1.553 1.577 243,463 1.5655 0.32%
2018-03-09 0 3.160 3.150 3.160 3.150 3.160 26,000 82,000 3.1538 1.558 1.553 1.558 1.553 1.558 52,750 1.5545 0.64%
2018-03-08 0 3.140 3.140 3.160 3.080 3.200 328,000 1,035,800 3.1579 1.548 1.548 1.558 1.518 1.577 665,465 1.5565 -1.57%
2018-03-07 0 3.190 3.190 3.210 3.180 3.210 78,000 250,180 3.2074 1.572 1.572 1.582 1.567 1.582 158,251 1.5809 -1.24%
2018-03-06 0 3.230 3.210 3.260 3.210 3.280 146,000 474,260 3.2484 1.592 1.582 1.607 1.582 1.617 296,213 1.6011 -0.62%
2018-03-05 0 3.250 3.250 3.280 3.160 3.280 130,000 419,640 3.2280 1.602 1.602 1.617 1.558 1.617 263,752 1.5910 0.00%
2018-03-02 0 3.250 3.240 3.250 3.220 3.250 142,000 460,900 3.2458 1.602 1.597 1.602 1.587 1.602 288,098 1.5998 0.00%
2018-03-01 0 3.250 3.260 3.300 3.210 3.250 60,000 193,480 3.2247 1.602 1.607 1.627 1.582 1.602 121,731 1.5894 0.62%
2018-02-28 0 3.230 3.200 3.230 3.180 3.230 38,000 122,340 3.2195 1.592 1.577 1.592 1.567 1.592 77,097 1.5868 0.00%
2018-02-27 0 3.230 3.190 3.250 3.110 3.270 274,000 883,020 3.2227 1.592 1.572 1.602 1.533 1.612 555,907 1.5884 -0.92%
2018-02-26 0 3.260 3.240 3.260 3.200 3.330 318,000 1,033,280 3.2493 1.607 1.597 1.607 1.577 1.641 645,177 1.6015 1.87%
2018-02-23 0 3.200 3.200 3.300 3.020 3.200 287,000 911,430 3.1757 1.577 1.577 1.627 1.489 1.577 582,282 1.5653 2.89%
2018-02-22 0 3.110 3.110 3.140 3.090 3.110 4,000 12,400 3.1000 1.533 1.533 1.548 1.523 1.533 8,115 1.5280 -0.32%
2018-02-21 0 3.120 3.120 3.150 3.090 3.150 96,000 300,200 3.1271 1.538 1.538 1.553 1.523 1.553 194,770 1.5413 0.00%
2018-02-20 0 3.120 3.120 3.150 3.030 3.150 18,000 55,920 3.1067 1.538 1.538 1.553 1.493 1.553 36,519 1.5312 0.97%
2018-02-15 0 3.090 3.050 3.090 3.000 3.090 144,000 436,340 3.0301 1.523 1.503 1.523 1.479 1.523 292,156 1.4935 0.32%
2018-02-14 0 3.080 3.080 3.100 3.080 3.100 40,000 123,420 3.0855 1.518 1.518 1.528 1.518 1.528 81,154 1.5208 0.00%
2018-02-13 0 3.080 3.060 3.100 3.060 3.090 42,000 129,420 3.0814 1.518 1.508 1.528 1.508 1.523 85,212 1.5188 0.98%
2018-02-12 0 3.050 3.040 3.050 2.980 3.200 240,000 724,180 3.0174 1.503 1.498 1.503 1.469 1.577 486,926 1.4872 0.66%
2018-02-09 0 3.030 3.020 3.120 2.930 3.030 894,000 2,659,980 2.9754 1.493 1.489 1.538 1.444 1.493 1,813,799 1.4665 -1.62%
2018-02-08 0 3.080 3.010 3.090 3.020 3.110 30,000 92,680 3.0893 1.518 1.484 1.523 1.489 1.533 60,866 1.5227 1.99%
2018-02-07 0 3.020 3.020 3.060 3.000 3.120 204,000 618,380 3.0313 1.489 1.489 1.508 1.479 1.538 413,887 1.4941 -0.66%
2018-02-06 0 3.040 3.030 3.050 3.030 3.100 368,000 1,123,420 3.0528 1.498 1.493 1.503 1.493 1.528 746,620 1.5047 -1.94%
2018-02-05 0 3.100 3.100 3.110 3.060 3.130 930,000 2,876,200 3.0927 1.528 1.528 1.533 1.508 1.543 1,886,838 1.5243 -0.96%
2018-02-02 0 3.130 3.130 3.160 3.130 3.170 24,000 75,740 3.1558 1.543 1.543 1.558 1.543 1.562 48,693 1.5555 0.00%
2018-02-01 0 3.130 3.130 3.180 3.130 3.170 58,000 182,360 3.1441 1.543 1.543 1.567 1.543 1.562 117,674 1.5497 -0.63%
2018-01-31 0 3.150 3.150 3.160 3.110 3.160 26,000 81,580 3.1377 1.553 1.553 1.558 1.533 1.558 52,750 1.5465 0.64%
2018-01-30 0 3.130 3.130 3.190 3.110 3.140 64,000 200,560 3.1338 1.543 1.543 1.572 1.533 1.548 129,847 1.5446 -0.32%
2018-01-29 0 3.140 3.130 3.150 3.130 3.150 110,000 345,740 3.1431 1.548 1.543 1.553 1.543 1.553 223,174 1.5492 0.32%
2018-01-26 0 3.130 3.130 3.190 3.130 3.190 104,000 329,240 3.1658 1.543 1.543 1.572 1.543 1.572 211,001 1.5604 -1.88%
2018-01-25 0 3.190 3.180 3.190 3.180 3.190 172,000 547,060 3.1806 1.572 1.567 1.572 1.567 1.572 348,964 1.5677 0.31%
2018-01-24 0 3.180 3.170 3.180 3.160 3.190 68,000 215,640 3.1712 1.567 1.562 1.567 1.558 1.572 137,962 1.5630 0.63%
2018-01-23 0 3.160 3.160 3.190 3.150 3.200 180,000 570,780 3.1710 1.558 1.558 1.572 1.553 1.577 365,194 1.5629 0.32%
2018-01-22 0 3.150 3.150 3.180 3.100 3.190 278,000 873,720 3.1429 1.553 1.553 1.567 1.528 1.572 564,022 1.5491 0.00%
2018-01-19 0 3.150 3.120 3.150 3.140 3.150 48,000 151,140 3.1488 1.553 1.538 1.553 1.548 1.553 97,385 1.5520 1.29%
2018-01-18 0 3.110 3.110 3.150 3.100 3.120 270,000 838,700 3.1063 1.533 1.533 1.553 1.528 1.538 547,792 1.5311 -1.27%
2018-01-17 0 3.150 3.110 3.160 3.100 3.150 202,000 628,800 3.1129 1.553 1.533 1.558 1.528 1.553 409,829 1.5343 0.64%
2018-01-16 0 3.130 3.120 3.140 3.120 3.160 110,000 344,380 3.1307 1.543 1.538 1.548 1.538 1.558 223,174 1.5431 0.00%
2018-01-15 0 3.130 3.110 3.140 3.130 3.180 30,000 94,800 3.1600 1.543 1.533 1.548 1.543 1.567 60,866 1.5575 -1.57%
2018-01-12 0 3.180 3.160 3.180 3.160 3.200 62,000 197,020 3.1777 1.567 1.558 1.567 1.558 1.577 125,789 1.5663 0.32%
2018-01-11 0 3.170 3.170 3.190 3.170 3.210 108,000 345,160 3.1959 1.562 1.562 1.572 1.562 1.582 219,117 1.5752 0.00%
2018-01-10 0 3.170 3.160 3.170 3.170 3.180 12,000 38,140 3.1783 1.562 1.558 1.562 1.562 1.567 24,346 1.5666 -0.31%
2018-01-09 0 3.180 3.150 3.180 3.150 3.180 22,000 69,800 3.1727 1.567 1.553 1.567 1.553 1.567 44,635 1.5638 0.95%
2018-01-08 0 3.150 3.150 3.160 3.150 3.160 194,000 612,160 3.1555 1.553 1.553 1.558 1.553 1.558 393,598 1.5553 -0.32%
2018-01-05 0 3.160 3.120 3.160 3.120 3.170 44,000 138,080 3.1382 1.558 1.538 1.558 1.538 1.562 89,270 1.5468 0.64%
2018-01-04 0 3.140 3.120 3.150 3.110 3.150 30,000 94,100 3.1367 1.548 1.538 1.553 1.533 1.553 60,866 1.5460 0.64%
2018-01-03 0 3.120 3.120 3.140 3.060 3.180 498,000 1,546,760 3.1059 1.538 1.538 1.548 1.508 1.567 1,010,371 1.5309 -1.27%
2018-01-02 0 3.160 3.160 3.180 3.150 3.160 22,000 69,480 3.1582 1.558 1.558 1.567 1.553 1.558 44,635 1.5566 1.28%
2017-12-29 0 3.120 3.120 3.150 3.110 3.150 94,000 295,520 3.1438 1.538 1.538 1.553 1.533 1.553 190,713 1.5496 0.32%
2017-12-28 0 3.110 3.110 3.120 3.110 3.140 230,000 717,280 3.1186 1.533 1.533 1.538 1.533 1.548 466,637 1.5371 -0.96%
2017-12-27 0 3.140 3.130 3.150 3.110 3.150 86,000 270,520 3.1456 1.548 1.543 1.553 1.533 1.553 174,482 1.5504 -0.95%
2017-12-22 0 3.170 3.150 3.190 3.120 3.180 152,000 478,920 3.1508 1.562 1.553 1.572 1.538 1.567 308,386 1.5530 -0.94%
2017-12-21 0 3.200 3.150 3.240 3.050 3.200 188,000 589,440 3.1353 1.577 1.553 1.597 1.503 1.577 381,425 1.5454 0.00%
2017-12-20 0 3.200 3.160 3.200 3.160 3.250 12,000 38,560 3.2133 1.577 1.558 1.577 1.558 1.602 24,346 1.5838 0.63%
2017-12-19 0 3.180 3.160 3.200 3.160 3.200 60,000 191,320 3.1887 1.567 1.558 1.577 1.558 1.577 121,731 1.5717 -0.62%
2017-12-18 0 3.200 3.180 3.280 3.180 3.290 64,000 207,080 3.2356 1.577 1.567 1.617 1.567 1.622 129,847 1.5948 0.00%
2017-12-15 0 3.200 3.200 3.250 3.170 3.220 118,000 378,080 3.2041 1.577 1.577 1.602 1.562 1.587 239,405 1.5792 -0.31%
2017-12-14 0 3.210 3.210 3.250 3.200 3.230 76,000 244,320 3.2147 1.582 1.582 1.602 1.577 1.592 154,193 1.5845 -1.23%
2017-12-13 0 3.250 3.250 3.260 3.190 3.290 40,000 130,320 3.2580 1.602 1.602 1.607 1.572 1.622 81,154 1.6058 0.93%
2017-12-12 0 3.220 3.210 3.250 3.200 3.250 26,000 84,040 3.2323 1.587 1.582 1.602 1.577 1.602 52,750 1.5932 -1.23%
2017-12-11 0 3.260 3.240 3.260 3.250 3.300 138,000 452,340 3.2778 1.607 1.597 1.607 1.602 1.627 279,982 1.6156 -0.31%
2017-12-08 0 3.270 3.260 3.270 3.230 3.300 322,000 1,051,200 3.2646 1.612 1.607 1.612 1.592 1.627 653,292 1.6091 3.81%
2017-12-07 0 3.150 3.150 3.200 3.130 3.130 20,000 62,780 3.1390 1.553 1.553 1.577 1.543 1.543 40,577 1.5472 -0.63%
2017-12-06 0 3.170 3.160 3.230 3.140 3.320 208,000 675,920 3.2496 1.562 1.558 1.592 1.548 1.636 422,002 1.6017 -3.35%
2017-12-05 0 3.280 3.280 3.290 3.230 3.300 248,000 810,760 3.2692 1.617 1.617 1.622 1.592 1.627 503,157 1.6113 0.92%
2017-12-04 0 3.250 3.250 3.280 3.250 3.290 240,000 782,240 3.2593 1.602 1.602 1.617 1.602 1.622 486,926 1.6065 0.93%
2017-12-01 0 3.220 3.210 3.230 3.160 3.270 410,000 1,320,620 3.2210 1.587 1.582 1.592 1.558 1.612 831,832 1.5876 0.62%
2017-11-30 0 3.200 3.210 3.220 3.090 3.210 418,000 1,315,080 3.1461 1.577 1.582 1.587 1.523 1.582 848,063 1.5507 4.58%
2017-11-29 0 3.060 3.060 3.110 3.050 3.100 90,000 276,480 3.0720 1.508 1.508 1.533 1.503 1.528 182,597 1.5142 0.00%
2017-11-28 0 3.060 3.060 3.080 3.040 3.060 52,000 159,080 3.0592 1.508 1.508 1.518 1.498 1.508 105,501 1.5079 0.33%
2017-11-27 0 3.050 3.050 3.090 3.050 3.050 26,000 79,300 3.0500 1.503 1.503 1.523 1.503 1.503 52,750 1.5033 0.00%
2017-11-24 0 3.050 3.050 3.070 3.050 3.070 90,000 274,860 3.0540 1.503 1.503 1.513 1.503 1.513 182,597 1.5053 0.66%
2017-11-23 0 3.030 3.010 3.040 3.000 3.060 246,000 744,320 3.0257 1.493 1.484 1.498 1.479 1.508 499,099 1.4913 0.33%
2017-11-22 0 3.020 3.020 3.050 3.010 3.040 196,000 592,380 3.0223 1.489 1.489 1.503 1.484 1.498 397,656 1.4897 0.00%
2017-11-21 0 3.020 3.020 3.050 3.010 3.030 116,000 350,460 3.0212 1.489 1.489 1.503 1.484 1.493 235,347 1.4891 -0.98%
2017-11-20 0 3.050 3.050 3.070 3.050 3.050 6,000 18,300 3.0500 1.503 1.503 1.513 1.503 1.503 12,173 1.5033 0.00%
2017-11-17 0 3.050 3.050 3.070 3.010 3.050 62,000 188,320 3.0374 1.503 1.503 1.513 1.484 1.503 125,789 1.4971 -0.33%
2017-11-16 0 3.060 3.050 3.100 3.050 3.130 132,000 404,860 3.0671 1.508 1.503 1.528 1.503 1.543 267,809 1.5117 -0.97%
2017-11-15 0 3.090 3.070 3.100 3.080 3.100 22,000 67,800 3.0818 1.523 1.513 1.528 1.518 1.528 44,635 1.5190 0.65%
2017-11-14 0 3.070 3.070 3.100 3.070 3.080 82,000 252,520 3.0795 1.513 1.513 1.528 1.513 1.518 166,366 1.5179 -0.97%
2017-11-13 0 3.100 3.100 3.120 3.080 3.120 206,000 636,200 3.0883 1.528 1.528 1.538 1.518 1.538 417,945 1.5222 0.32%
2017-11-10 0 3.090 3.090 3.110 3.090 3.110 234,000 725,520 3.1005 1.523 1.523 1.533 1.523 1.533 474,753 1.5282 -0.64%
2017-11-09 0 3.110 3.100 3.130 3.080 3.140 102,000 316,300 3.1010 1.533 1.528 1.543 1.518 1.548 206,943 1.5284 -0.96%
2017-11-08 0 3.140 3.110 3.140 3.100 3.140 536,000 1,672,000 3.1194 1.548 1.533 1.548 1.528 1.548 1,087,468 1.5375 0.00%
2017-11-07 0 3.140 3.130 3.140 3.130 3.180 310,000 975,600 3.1471 1.548 1.543 1.548 1.543 1.567 628,946 1.5512 -0.32%
2017-11-06 0 3.150 3.140 3.150 3.130 3.210 552,000 1,738,120 3.1488 1.553 1.548 1.553 1.543 1.582 1,119,929 1.5520 -0.63%
2017-11-03 0 3.170 3.160 3.170 3.160 3.190 132,000 418,320 3.1691 1.562 1.558 1.562 1.558 1.572 267,809 1.5620 -0.63%
2017-11-02 0 3.190 3.180 3.210 3.180 3.200 480,000 1,535,520 3.1990 1.572 1.567 1.582 1.567 1.577 973,852 1.5767 -0.31%
2017-11-01 0 3.200 3.200 3.210 3.200 3.200 8,000 25,600 3.2000 1.577 1.577 1.582 1.577 1.577 16,231 1.5772 0.00%
2017-10-31 0 3.200 3.190 3.210 3.180 3.270 56,000 180,180 3.2175 1.577 1.572 1.582 1.567 1.612 113,616 1.5859 -0.31%
2017-10-30 0 3.210 3.200 3.220 3.180 3.250 438,000 1,402,380 3.2018 1.582 1.577 1.587 1.567 1.602 888,640 1.5781 0.94%
2017-10-27 0 3.180 3.180 3.230 3.180 3.230 358,000 1,149,060 3.2097 1.567 1.567 1.592 1.567 1.592 726,331 1.5820 -1.24%
2017-10-26 0 3.220 3.210 3.220 3.210 3.230 142,000 456,660 3.2159 1.587 1.582 1.587 1.582 1.592 288,098 1.5851 0.00%
2017-10-25 0 3.220 3.220 3.240 3.220 3.350 538,000 1,769,560 3.2891 1.587 1.587 1.597 1.587 1.651 1,091,525 1.6212 0.94%
2017-10-24 0 3.190 3.190 3.230 3.190 3.220 1,038,000 3,324,380 3.2027 1.572 1.572 1.592 1.572 1.587 2,105,954 1.5786 -0.62%
2017-10-23 0 3.210 3.210 3.220 3.200 3.250 458,000 1,475,660 3.2220 1.582 1.582 1.587 1.577 1.602 929,217 1.5881 -1.53%
2017-10-20 0 3.260 3.260 3.270 3.230 3.260 188,000 610,140 3.2454 1.607 1.607 1.612 1.592 1.607 381,425 1.5996 0.93%
2017-10-19 0 3.230 3.230 3.240 3.230 3.260 392,000 1,272,500 3.2462 1.592 1.592 1.597 1.592 1.607 795,312 1.6000 -0.62%
2017-10-18 0 3.250 3.250 3.260 3.250 3.260 308,000 1,001,340 3.2511 1.602 1.602 1.607 1.602 1.607 624,888 1.6024 0.31%
2017-10-17 0 3.240 3.240 3.260 3.240 3.260 432,000 1,405,300 3.2530 1.597 1.597 1.607 1.597 1.607 876,467 1.6034 -0.61%
2017-10-16 0 3.260 3.260 3.300 3.230 3.300 474,000 1,542,340 3.2539 1.607 1.607 1.627 1.592 1.627 961,679 1.6038 0.62%
2017-10-13 0 3.240 3.240 3.280 3.220 3.250 90,000 291,540 3.2393 1.597 1.597 1.617 1.587 1.602 182,597 1.5966 -0.31%
2017-10-12 0 3.250 3.250 3.270 3.250 3.250 216,000 702,000 3.2500 1.602 1.602 1.612 1.602 1.602 438,233 1.6019 0.93%
2017-10-11 0 3.220 3.220 3.280 3.220 3.250 500,000 1,618,540 3.2371 1.587 1.587 1.617 1.587 1.602 1,014,429 1.5955 -0.92%
2017-10-10 0 3.250 3.250 3.260 3.240 3.260 186,000 604,220 3.2485 1.602 1.602 1.607 1.597 1.607 377,368 1.6011 0.31%
2017-10-09 0 3.240 3.240 3.270 3.240 3.240 124,000 401,760 3.2400 1.597 1.597 1.612 1.597 1.597 251,578 1.5970 0.00%
2017-10-06 0 3.240 3.240 3.270 3.220 3.280 384,000 1,243,480 3.2382 1.597 1.597 1.612 1.587 1.617 779,081 1.5961 -1.22%
2017-10-04 0 3.280 3.280 3.340 3.250 3.300 252,000 828,560 3.2879 1.617 1.617 1.646 1.602 1.627 511,272 1.6206 1.23%
2017-10-03 0 3.240 3.240 3.300 3.230 3.260 348,000 1,128,020 3.2414 1.597 1.597 1.627 1.592 1.607 706,042 1.5977 -0.61%
2017-09-29 0 3.260 3.260 3.270 3.260 3.300 92,000 301,000 3.2717 1.607 1.607 1.612 1.607 1.627 186,655 1.6126 0.00%
2017-09-28 0 3.260 3.260 3.300 3.260 3.300 84,000 274,400 3.2667 1.607 1.607 1.627 1.607 1.627 170,424 1.6101 -0.91%
2017-09-27 0 3.290 3.240 3.290 3.240 3.290 76,000 246,520 3.2437 1.622 1.597 1.622 1.597 1.622 154,193 1.5988 1.54%
2017-09-26 0 3.240 3.220 3.250 3.220 3.250 182,000 589,540 3.2392 1.597 1.587 1.602 1.587 1.602 369,252 1.5966 0.62%
2017-09-25 0 3.220 3.220 3.260 3.210 3.240 226,000 729,660 3.2286 1.587 1.587 1.607 1.582 1.597 458,522 1.5913 -0.92%
2017-09-22 0 3.250 3.250 3.260 3.250 3.260 258,000 838,560 3.2502 1.602 1.602 1.607 1.602 1.607 523,445 1.6020 0.00%
2017-09-21 0 3.250 3.250 3.280 3.250 3.280 88,000 286,140 3.2516 1.602 1.602 1.617 1.602 1.617 178,539 1.6027 -0.31%
2017-09-20 0 3.260 3.260 3.290 3.250 3.290 100,000 327,900 3.2790 1.607 1.607 1.622 1.602 1.622 202,886 1.6162 0.62%
2017-09-19 0 3.240 3.240 3.290 3.230 3.290 268,000 869,440 3.2442 1.597 1.597 1.622 1.592 1.622 543,734 1.5990 -1.82%
2017-09-18 0 3.300 3.270 3.300 3.240 3.300 376,000 1,235,620 3.2862 1.627 1.612 1.627 1.597 1.627 762,850 1.6197 1.85%
2017-09-15 0 3.240 3.240 3.250 3.170 3.300 1,182,000 3,849,900 3.2571 1.597 1.597 1.602 1.562 1.627 2,398,110 1.6054 -1.07%
2017-09-14 0 3.400 3.400 3.440 3.400 3.460 944,000 3,230,820 3.4225 1.614 1.614 1.633 1.614 1.643 1,988,343 1.6249 -0.58%
2017-09-13 0 3.420 3.420 3.440 3.380 3.430 982,000 3,340,800 3.4020 1.624 1.624 1.633 1.605 1.628 2,068,382 1.6152 1.18%
2017-09-12 0 3.380 3.380 3.400 3.370 3.430 872,000 2,962,440 3.3973 1.605 1.605 1.614 1.600 1.628 1,836,689 1.6129 -0.29%
2017-09-11 0 3.390 3.390 3.430 3.360 3.450 1,030,000 3,498,920 3.3970 1.609 1.609 1.628 1.595 1.638 2,169,484 1.6128 0.00%
2017-09-08 0 3.390 3.390 3.410 3.380 3.450 188,000 642,040 3.4151 1.609 1.609 1.619 1.605 1.638 395,983 1.6214 -1.45%
2017-09-07 0 3.440 3.430 3.440 3.400 3.440 68,000 232,480 3.4188 1.633 1.628 1.633 1.614 1.633 143,228 1.6231 0.88%
2017-09-06 0 3.410 3.400 3.410 3.400 3.450 536,000 1,842,720 3.4379 1.619 1.614 1.619 1.614 1.638 1,128,974 1.6322 0.29%
2017-09-05 0 3.400 3.400 3.440 3.380 3.450 130,000 443,760 3.4135 1.614 1.614 1.633 1.605 1.638 273,818 1.6206 0.00%
2017-09-04 0 3.400 3.390 3.400 3.380 3.420 350,000 1,188,320 3.3952 1.614 1.609 1.614 1.605 1.624 737,203 1.6119 -0.58%
2017-09-01 0 3.420 3.420 3.450 3.400 3.450 539,980 1,850,372 3.4267 1.624 1.624 1.638 1.614 1.638 1,137,357 1.6269 0.00%
2017-08-31 0 3.420 3.420 3.440 3.410 3.480 210,000 724,340 3.4492 1.624 1.624 1.633 1.619 1.652 442,322 1.6376 -0.58%
2017-08-30 0 3.440 3.420 3.450 3.430 3.490 276,000 953,820 3.4559 1.633 1.624 1.638 1.628 1.657 581,337 1.6407 -0.58%
2017-08-29 0 3.460 3.430 3.460 3.350 3.480 1,238,000 4,238,660 3.4238 1.643 1.628 1.643 1.590 1.652 2,607,593 1.6255 3.59%
2017-08-28 0 3.340 3.340 3.390 3.310 3.460 310,000 1,056,040 3.4066 1.586 1.586 1.609 1.571 1.643 652,951 1.6173 1.83%
2017-08-25 0 3.280 3.280 3.300 3.270 3.300 140,000 460,800 3.2914 1.557 1.557 1.567 1.552 1.567 294,881 1.5627 -0.30%
2017-08-24 0 3.290 3.290 3.340 3.280 3.340 112,000 370,920 3.3118 1.562 1.562 1.586 1.557 1.586 235,905 1.5723 -1.50%
2017-08-22 0 3.340 3.290 3.340 3.270 3.380 276,000 915,180 3.3159 1.586 1.562 1.586 1.552 1.605 581,337 1.5743 0.60%
2017-08-21 0 3.320 3.310 3.320 3.150 3.320 764,000 2,484,680 3.2522 1.576 1.571 1.576 1.496 1.576 1,609,209 1.5440 -0.60%
2017-08-18 0 3.340 3.320 3.340 3.330 3.370 106,000 354,660 3.3458 1.586 1.576 1.586 1.581 1.600 223,267 1.5885 0.00%
2017-08-17 0 3.340 3.310 3.340 3.340 3.410 260,000 875,240 3.3663 1.586 1.571 1.586 1.586 1.619 547,637 1.5982 -1.76%
2017-08-16 0 3.400 3.340 3.400 3.400 3.400 6,000 20,400 3.4000 1.614 1.586 1.614 1.614 1.614 12,638 1.6142 -0.29%
2017-08-15 0 3.410 3.400 3.410 3.400 3.480 200,000 685,720 3.4286 1.619 1.614 1.619 1.614 1.652 421,259 1.6278 0.59%
2017-08-14 0 3.390 3.380 3.420 3.330 3.390 130,000 436,840 3.3603 1.609 1.605 1.624 1.581 1.609 273,818 1.5954 1.19%
2017-08-11 0 3.350 3.350 3.380 3.330 3.390 712,000 2,384,820 3.3495 1.590 1.590 1.605 1.581 1.609 1,499,682 1.5902 -2.33%
2017-08-10 0 3.430 3.370 3.430 3.310 3.470 890,000 3,035,760 3.4110 1.628 1.600 1.628 1.571 1.647 1,874,603 1.6194 -0.58%
2017-08-09 0 3.450 3.420 3.450 3.400 3.530 220,000 755,000 3.4318 1.638 1.624 1.638 1.614 1.676 463,385 1.6293 1.47%
2017-08-08 0 3.400 3.380 3.440 3.360 3.420 380,000 1,288,380 3.3905 1.614 1.605 1.633 1.595 1.624 800,392 1.6097 -1.45%
2017-08-07 0 3.450 3.430 3.450 3.400 3.500 330,000 1,136,940 3.4453 1.638 1.628 1.638 1.614 1.662 695,077 1.6357 -0.86%
2017-08-04 0 3.480 3.410 3.480 3.390 3.520 542,000 1,889,260 3.4857 1.652 1.619 1.652 1.609 1.671 1,141,612 1.6549 1.75%
2017-08-03 0 3.420 3.400 3.420 3.380 3.460 234,000 796,940 3.4057 1.624 1.614 1.624 1.605 1.643 492,873 1.6169 0.29%
2017-08-02 0 3.410 3.400 3.410 3.380 3.450 306,000 1,042,420 3.4066 1.619 1.614 1.619 1.605 1.638 644,526 1.6173 -1.16%
2017-08-01 0 3.450 3.430 3.450 3.380 3.450 320,000 1,087,280 3.3978 1.638 1.628 1.638 1.605 1.638 674,014 1.6131 1.47%
2017-07-31 0 3.400 3.400 3.410 3.380 3.420 288,000 976,980 3.3923 1.614 1.614 1.619 1.605 1.624 606,613 1.6105 -1.16%
2017-07-28 0 3.440 3.390 3.440 3.300 3.480 816,000 2,757,640 3.3795 1.633 1.609 1.633 1.567 1.652 1,718,737 1.6045 -1.15%
2017-07-27 0 3.480 3.410 3.480 3.440 3.530 1,108,000 3,885,160 3.5065 1.652 1.619 1.652 1.633 1.676 2,333,775 1.6648 -0.57%
2017-07-26 0 3.500 3.460 3.510 3.420 3.550 1,858,000 6,496,300 3.4964 1.662 1.643 1.666 1.624 1.685 3,913,496 1.6600 2.34%
2017-07-25 0 3.420 3.420 3.460 3.320 3.460 1,220,000 4,125,800 3.3818 1.624 1.624 1.643 1.576 1.643 2,569,680 1.6056 2.40%
2017-07-24 0 3.340 3.330 3.360 3.300 3.390 1,486,000 4,946,820 3.3290 1.586 1.581 1.595 1.567 1.609 3,129,954 1.5805 0.30%
2017-07-21 0 3.330 3.320 3.350 3.260 3.360 2,486,000 8,242,460 3.3156 1.581 1.576 1.590 1.548 1.595 5,236,249 1.5741 2.46%
2017-07-20 0 3.250 3.240 3.260 3.200 3.300 1,456,000 4,744,460 3.2586 1.543 1.538 1.548 1.519 1.567 3,066,766 1.5471 2.52%
2017-07-19 0 3.170 3.150 3.180 3.130 3.180 794,000 2,505,480 3.1555 1.505 1.496 1.510 1.486 1.510 1,672,398 1.4981 2.59%
2017-07-18 0 3.090 3.090 3.100 3.000 3.100 492,000 1,511,280 3.0717 1.467 1.467 1.472 1.424 1.472 1,036,297 1.4583 2.32%
2017-07-17 0 3.020 3.000 3.050 3.000 3.050 216,000 651,120 3.0144 1.434 1.424 1.448 1.424 1.448 454,960 1.4312 -0.98%
2017-07-14 0 3.050 3.050 3.060 3.020 3.050 184,000 558,460 3.0351 1.448 1.448 1.453 1.434 1.448 387,558 1.4410 0.99%
2017-07-13 0 3.020 3.020 3.070 2.960 3.050 942,000 2,836,240 3.0109 1.434 1.434 1.458 1.405 1.448 1,984,130 1.4295 3.07%
2017-07-12 0 2.930 2.930 2.960 2.910 2.970 370,000 1,082,360 2.9253 1.391 1.391 1.405 1.382 1.410 779,329 1.3888 0.34%
2017-07-11 0 2.920 2.910 2.970 2.920 2.950 194,000 571,600 2.9464 1.386 1.382 1.410 1.386 1.401 408,621 1.3989 0.69%
2017-07-10 0 2.900 2.900 2.960 2.880 2.970 498,000 1,455,160 2.9220 1.377 1.377 1.405 1.367 1.410 1,048,935 1.3873 -1.36%
2017-07-07 0 2.940 2.940 2.990 2.930 2.990 44,000 129,880 2.9518 1.396 1.396 1.420 1.391 1.420 92,677 1.4014 0.00%
2017-07-06 0 2.940 2.940 2.970 2.940 2.970 40,000 118,560 2.9640 1.396 1.396 1.410 1.396 1.410 84,252 1.4072 0.34%
2017-07-05 0 2.930 2.930 2.960 2.920 2.960 24,000 70,500 2.9375 1.391 1.391 1.405 1.386 1.405 50,551 1.3946 0.34%
2017-07-04 0 2.920 2.920 2.950 2.910 2.940 268,000 784,680 2.9279 1.386 1.386 1.401 1.382 1.396 564,487 1.3901 -0.34%
2017-07-03 0 2.930 2.930 2.970 2.920 2.960 114,000 336,240 2.9495 1.391 1.391 1.410 1.386 1.405 240,118 1.4003 -0.68%
2017-06-30 0 2.950 2.950 2.990 2.950 2.960 36,000 106,240 2.9511 1.401 1.401 1.420 1.401 1.405 75,827 1.4011 -0.34%
2017-06-29 0 2.960 2.960 2.990 2.940 2.990 342,000 1,014,440 2.9662 1.405 1.405 1.420 1.396 1.420 720,353 1.4083 1.02%
2017-06-28 0 2.930 2.920 2.930 2.920 3.000 738,000 2,180,380 2.9544 1.391 1.386 1.391 1.386 1.424 1,554,446 1.4027 -3.62%
2017-06-27 0 3.040 3.040 3.060 3.040 3.080 102,000 311,020 3.0492 1.443 1.443 1.453 1.443 1.462 214,842 1.4477 -1.30%
2017-06-26 0 3.080 3.080 3.100 3.060 3.110 286,000 879,880 3.0765 1.462 1.462 1.472 1.453 1.477 602,400 1.4606 -0.65%
2017-06-23 0 3.100 3.070 3.100 3.060 3.110 174,000 537,720 3.0903 1.472 1.458 1.472 1.453 1.477 366,495 1.4672 0.65%
2017-06-22 0 3.080 3.070 3.090 2.990 3.090 388,000 1,191,500 3.0709 1.462 1.458 1.467 1.420 1.467 817,242 1.4580 2.67%
2017-06-21 0 3.000 3.000 3.030 3.000 3.030 132,000 397,080 3.0082 1.424 1.424 1.439 1.424 1.439 278,031 1.4282 -0.33%
2017-06-20 0 3.010 3.010 3.040 2.960 3.010 324,000 970,940 2.9967 1.429 1.429 1.443 1.405 1.429 682,440 1.4227 0.67%
2017-06-19 0 2.990 2.970 3.000 2.960 3.000 138,000 409,980 2.9709 1.420 1.410 1.424 1.405 1.424 290,669 1.4105 -0.33%
2017-06-16 0 3.000 2.950 3.000 2.970 3.010 268,000 802,040 2.9927 1.424 1.401 1.424 1.410 1.429 564,487 1.4208 0.33%
2017-06-15 0 2.990 2.980 3.000 2.970 3.020 164,000 490,840 2.9929 1.420 1.415 1.424 1.410 1.434 345,432 1.4209 -2.29%
2017-06-14 0 3.060 3.020 3.060 3.020 3.060 76,000 231,180 3.0418 1.453 1.434 1.453 1.434 1.453 160,078 1.4442 -0.65%
2017-06-13 0 3.080 3.040 3.090 3.010 3.090 272,000 830,720 3.0541 1.462 1.443 1.467 1.429 1.467 572,912 1.4500 1.65%
2017-06-12 0 3.030 3.000 3.030 2.890 3.030 328,000 982,480 2.9954 1.439 1.424 1.439 1.372 1.439 690,865 1.4221 -0.98%
2017-06-09 0 3.060 3.040 3.070 3.030 3.080 68,000 207,740 3.0550 1.453 1.443 1.458 1.439 1.462 143,228 1.4504 -0.33%
2017-06-08 0 3.070 3.020 3.070 3.010 3.150 888,000 2,703,380 3.0443 1.458 1.434 1.458 1.429 1.496 1,870,390 1.4454 -0.32%
2017-06-07 0 3.080 3.070 3.080 3.060 3.200 820,000 2,575,240 3.1405 1.462 1.458 1.462 1.453 1.519 1,727,162 1.4910 -1.60%
2017-06-06 0 3.130 3.130 3.170 3.110 3.320 1,348,000 4,282,780 3.1771 1.486 1.486 1.505 1.477 1.576 2,839,286 1.5084 -3.99%
2017-06-05 0 3.260 3.260 3.280 3.200 3.300 1,918,000 6,227,130 3.2467 1.548 1.548 1.557 1.519 1.567 4,039,874 1.5414 5.16%
2017-06-02 0 3.100 3.090 3.100 2.930 3.100 2,556,000 7,786,880 3.0465 1.472 1.467 1.472 1.391 1.472 5,383,690 1.4464 5.80%
2017-06-01 0 2.930 2.920 2.930 2.870 2.930 1,776,000 5,153,720 2.9019 1.391 1.386 1.391 1.363 1.391 3,740,780 1.3777 2.81%
2017-05-31 0 2.850 2.830 2.850 2.800 2.880 432,000 1,227,660 2.8418 1.353 1.344 1.353 1.329 1.367 909,919 1.3492 -0.35%
2017-05-29 0 2.860 2.800 2.860 2.680 2.860 978,000 2,705,540 2.7664 1.358 1.329 1.358 1.272 1.358 2,059,957 1.3134 6.72%
2017-05-26 0 2.680 2.660 2.680 2.620 2.680 566,000 1,502,000 2.6537 1.272 1.263 1.272 1.244 1.272 1,192,163 1.2599 2.68%
2017-05-25 0 2.610 2.600 2.610 2.600 2.680 848,000 2,227,740 2.6271 1.239 1.234 1.239 1.234 1.272 1,786,138 1.2472 -3.33%
2017-05-24 0 2.700 2.680 2.700 2.660 2.800 1,450,000 3,927,280 2.7085 1.282 1.272 1.282 1.263 1.329 3,054,128 1.2859 -3.05%
2017-05-23 0 2.960 2.950 2.960 2.900 2.970 1,390,000 4,074,060 2.9310 1.322 1.318 1.322 1.295 1.327 3,111,720 1.3093 1.37%
2017-05-22 0 2.920 2.890 2.920 2.890 2.950 1,472,000 4,287,660 2.9128 1.304 1.291 1.304 1.291 1.318 3,295,289 1.3011 1.04%
2017-05-19 0 2.890 2.880 2.890 2.800 2.900 982,000 2,800,080 2.8514 1.291 1.286 1.291 1.251 1.295 2,198,352 1.2737 2.12%
2017-05-18 0 2.830 2.810 2.830 2.740 2.840 1,374,000 3,850,120 2.8021 1.264 1.255 1.264 1.224 1.269 3,075,902 1.2517 2.17%
2017-05-17 0 2.770 2.750 2.770 2.730 2.840 2,302,000 6,389,680 2.7757 1.237 1.228 1.237 1.219 1.269 5,153,367 1.2399 -3.15%
2017-05-16 0 2.860 2.830 2.860 2.810 2.950 1,608,000 4,632,160 2.8807 1.278 1.264 1.278 1.255 1.318 3,599,745 1.2868 -1.72%
2017-05-15 0 2.910 2.910 2.940 2.910 3.040 720,000 2,118,560 2.9424 1.300 1.300 1.313 1.300 1.358 1,611,826 1.3144 -0.34%
2017-05-12 0 2.920 2.910 2.950 2.900 2.950 278,000 812,800 2.9237 1.304 1.300 1.318 1.295 1.318 622,344 1.3060 -1.02%
2017-05-11 0 2.950 2.910 2.950 2.880 2.980 610,000 1,780,020 2.9181 1.318 1.300 1.318 1.286 1.331 1,365,575 1.3035 0.34%
2017-05-10 0 2.940 2.930 2.950 2.930 2.980 1,282,000 3,779,160 2.9479 1.313 1.309 1.318 1.309 1.331 2,869,946 1.3168 -1.34%
2017-05-09 0 2.980 2.970 2.980 2.950 2.980 486,000 1,443,180 2.9695 1.331 1.327 1.331 1.318 1.331 1,087,983 1.3265 1.02%
2017-05-08 0 2.950 2.940 2.990 2.950 3.000 808,000 2,401,840 2.9726 1.318 1.313 1.336 1.318 1.340 1,808,827 1.3278 -1.01%
2017-05-05 0 2.980 2.980 2.990 2.980 3.080 1,034,000 3,118,780 3.0162 1.331 1.331 1.336 1.331 1.376 2,314,762 1.3473 -3.25%
2017-05-04 0 3.080 3.060 3.080 3.030 3.080 192,000 588,120 3.0631 1.376 1.367 1.376 1.353 1.376 429,820 1.3683 0.65%
2017-05-02 0 3.060 3.060 3.070 3.020 3.180 1,218,000 3,751,860 3.0803 1.367 1.367 1.371 1.349 1.421 2,726,673 1.3760 0.00%
2017-04-28 0 3.060 3.070 3.080 3.050 3.150 1,308,000 4,053,720 3.0992 1.367 1.371 1.376 1.362 1.407 2,928,151 1.3844 -2.86%
2017-04-27 0 3.150 3.140 3.150 3.140 3.190 848,000 2,682,480 3.1633 1.407 1.403 1.407 1.403 1.425 1,898,373 1.4130 0.00%
2017-04-26 0 3.150 3.140 3.150 3.110 3.150 284,000 888,580 3.1288 1.407 1.403 1.407 1.389 1.407 635,776 1.3976 1.61%
2017-04-25 0 3.100 3.110 3.120 3.060 3.150 848,000 2,649,140 3.1240 1.385 1.389 1.394 1.367 1.407 1,898,373 1.3955 -2.52%
2017-04-24 0 3.180 3.180 3.190 3.150 3.200 182,000 578,020 3.1759 1.421 1.421 1.425 1.407 1.429 407,434 1.4187 -0.31%
2017-04-21 0 3.190 3.170 3.190 3.150 3.200 252,000 803,500 3.1885 1.425 1.416 1.425 1.407 1.429 564,139 1.4243 -0.31%
2017-04-20 0 3.200 3.170 3.200 3.170 3.230 436,000 1,388,920 3.1856 1.429 1.416 1.429 1.416 1.443 976,050 1.4230 -0.62%
2017-04-19 0 3.220 3.190 3.230 3.180 3.260 320,000 1,026,500 3.2078 1.438 1.425 1.443 1.421 1.456 716,367 1.4329 0.00%
2017-04-18 0 3.220 3.190 3.220 3.170 3.260 516,000 1,652,980 3.2034 1.438 1.425 1.438 1.416 1.456 1,155,142 1.4310 -0.62%
2017-04-13 0 3.240 3.230 3.240 3.180 3.240 404,000 1,302,340 3.2236 1.447 1.443 1.447 1.421 1.447 904,414 1.4400 0.93%
2017-04-12 0 3.210 3.190 3.210 3.160 3.210 340,000 1,084,880 3.1908 1.434 1.425 1.434 1.412 1.434 761,140 1.4253 0.94%
2017-04-11 0 3.180 3.170 3.180 3.170 3.260 510,000 1,627,820 3.1918 1.421 1.416 1.421 1.416 1.456 1,141,710 1.4258 -0.93%
2017-04-10 0 3.210 3.200 3.210 3.160 3.270 340,000 1,088,840 3.2025 1.434 1.429 1.434 1.412 1.461 761,140 1.4305 1.26%
2017-04-07 0 3.170 3.170 3.200 3.150 3.230 358,000 1,141,480 3.1885 1.416 1.416 1.429 1.407 1.443 801,436 1.4243 -1.55%
2017-04-06 0 3.220 3.220 3.240 3.200 3.240 316,000 1,019,520 3.2263 1.438 1.438 1.447 1.429 1.447 707,413 1.4412 -0.31%
2017-04-05 0 3.230 3.210 3.230 3.150 3.260 284,000 914,880 3.2214 1.443 1.434 1.443 1.407 1.456 635,776 1.4390 0.31%
2017-04-03 0 3.220 3.200 3.220 3.170 3.250 254,000 811,580 3.1952 1.438 1.429 1.438 1.416 1.452 568,616 1.4273 -0.62%
2017-03-31 0 3.240 3.200 3.240 3.150 3.260 1,166,000 3,761,880 3.2263 1.447 1.429 1.447 1.407 1.456 2,610,263 1.4412 2.21%
2017-03-30 0 3.170 3.170 3.180 3.020 3.200 716,000 2,271,040 3.1718 1.416 1.416 1.421 1.349 1.429 1,602,872 1.4169 0.32%
2017-03-29 0 3.160 3.110 3.160 2.950 3.200 1,702,000 5,248,920 3.0840 1.412 1.389 1.412 1.318 1.429 3,810,178 1.3776 6.04%
2017-03-28 0 2.980 2.960 3.000 2.910 3.070 3,384,000 10,052,680 2.9707 1.331 1.322 1.340 1.300 1.371 7,575,583 1.3270 -2.61%
2017-03-27 0 3.060 3.050 3.060 3.050 3.370 3,710,000 11,863,460 3.1977 1.367 1.362 1.367 1.362 1.505 8,305,382 1.4284 -8.66%
2017-03-24 0 3.350 3.330 3.350 3.150 3.450 4,048,000 13,470,060 3.3276 1.496 1.488 1.496 1.407 1.541 9,062,045 1.4864 -1.47%
2017-03-23 0 3.400 3.400 3.410 3.380 3.460 1,182,000 4,031,180 3.4105 1.519 1.519 1.523 1.510 1.546 2,646,081 1.5235 0.89%
2017-03-22 0 3.370 3.370 3.410 3.330 3.410 836,000 2,818,280 3.3711 1.505 1.505 1.523 1.488 1.523 1,871,509 1.5059 -2.03%
2017-03-21 0 3.440 3.420 3.440 3.380 3.470 952,000 3,269,400 3.4342 1.537 1.528 1.537 1.510 1.550 2,131,192 1.5341 0.00%
2017-03-20 0 3.440 3.440 3.480 3.410 3.570 3,054,000 10,649,280 3.4870 1.537 1.537 1.555 1.523 1.595 6,836,829 1.5576 -1.71%
2017-03-17 0 3.500 3.430 3.510 3.310 3.550 2,432,000 8,424,720 3.4641 1.563 1.532 1.568 1.479 1.586 5,444,391 1.5474 1.74%
2017-03-16 0 3.440 3.440 3.470 3.320 3.650 3,358,000 11,728,320 3.4927 1.537 1.537 1.550 1.483 1.630 7,517,378 1.5602 3.61%
2017-03-15 0 3.320 3.320 3.330 3.200 3.330 1,137,700 3,739,154 3.2866 1.483 1.483 1.488 1.429 1.488 2,546,909 1.4681 4.08%
2017-03-14 0 3.190 3.190 3.220 3.150 3.290 2,218,000 7,097,640 3.2000 1.425 1.425 1.438 1.407 1.470 4,965,320 1.4294 -2.74%
2017-03-13 0 3.280 3.270 3.290 3.110 3.550 10,694,000 35,354,760 3.3060 1.465 1.461 1.470 1.389 1.586 23,940,096 1.4768 -5.20%
2017-03-10 0 3.460 3.450 3.470 3.070 3.490 6,628,000 22,014,240 3.3214 1.546 1.541 1.550 1.371 1.559 14,837,756 1.4837 8.12%
2017-03-09 0 3.200 3.200 3.220 2.950 3.210 9,643,700 29,652,210 3.0748 1.429 1.429 1.438 1.318 1.434 21,588,845 1.3735 8.11%
2017-03-08 0 2.960 2.950 2.960 2.770 2.980 6,652,000 19,352,680 2.9093 1.322 1.318 1.322 1.237 1.331 14,891,483 1.2996 6.47%
2017-03-07 0 2.780 2.780 2.790 2.700 2.820 2,494,000 6,923,700 2.7761 1.242 1.242 1.246 1.206 1.260 5,583,187 1.2401 0.36%
2017-03-06 0 2.770 2.750 2.770 2.630 2.790 2,728,000 7,461,720 2.7352 1.237 1.228 1.237 1.175 1.246 6,107,030 1.2218 6.54%
2017-03-03 0 2.600 2.600 2.610 2.550 2.630 1,638,000 4,222,420 2.5778 1.161 1.161 1.166 1.139 1.175 3,666,905 1.1515 -1.14%
2017-03-02 0 2.630 2.600 2.640 2.450 2.680 2,316,000 6,048,520 2.6116 1.175 1.161 1.179 1.094 1.197 5,184,708 1.1666 1.94%
2017-03-01 0 2.580 2.560 2.590 2.400 2.650 5,930,000 15,126,720 2.5509 1.152 1.144 1.157 1.072 1.184 13,275,180 1.1395 7.50%
2017-02-28 0 2.400 2.380 2.400 2.310 2.400 1,428,000 3,388,800 2.3731 1.072 1.063 1.072 1.032 1.072 3,196,789 1.0601 3.90%
2017-02-27 0 2.310 2.280 2.310 2.270 2.370 1,640,000 3,763,840 2.2950 1.032 1.018 1.032 1.014 1.059 3,671,382 1.0252 1.76%
2017-02-24 0 2.270 2.250 2.270 2.250 2.270 216,000 488,560 2.2619 1.014 1.005 1.014 1.005 1.014 483,548 1.0104 0.00%
2017-02-23 0 2.270 2.250 2.270 2.240 2.270 472,000 1,065,620 2.2577 1.014 1.005 1.014 1.001 1.014 1,056,642 1.0085 0.89%
2017-02-22 0 2.250 2.220 2.250 2.200 2.260 1,074,000 2,400,160 2.2348 1.005 0.992 1.005 0.983 1.010 2,404,307 0.9983 0.90%
2017-02-21 0 2.230 2.230 2.240 2.230 2.270 538,000 1,209,860 2.2488 0.996 0.996 1.001 0.996 1.014 1,204,392 1.0045 -0.45%
2017-02-20 0 2.240 2.230 2.240 2.240 2.270 856,000 1,934,060 2.2594 1.001 0.996 1.001 1.001 1.014 1,916,282 1.0093 -0.88%
2017-02-17 0 2.260 2.230 2.260 2.230 2.290 608,000 1,371,900 2.2564 1.010 0.996 1.010 0.996 1.023 1,361,098 1.0079 -1.31%
2017-02-16 0 2.290 2.290 2.300 2.180 2.330 1,510,000 3,428,760 2.2707 1.023 1.023 1.027 0.974 1.041 3,380,358 1.0143 4.09%
2017-02-15 0 2.200 2.170 2.210 2.150 2.210 1,092,000 2,395,980 2.1941 0.983 0.969 0.987 0.960 0.987 2,444,603 0.9801 1.38%
2017-02-14 0 2.170 2.160 2.170 2.160 2.190 628,000 1,365,680 2.1746 0.969 0.965 0.969 0.965 0.978 1,405,871 0.9714 0.00%
2017-02-13 0 2.170 2.160 2.170 2.140 2.170 122,000 262,400 2.1508 0.969 0.965 0.969 0.956 0.969 273,115 0.9608 1.40%
2017-02-10 0 2.140 2.110 2.140 2.110 2.140 238,000 506,380 2.1276 0.956 0.943 0.956 0.943 0.956 532,798 0.9504 0.94%
2017-02-09 0 2.120 2.110 2.140 2.110 2.170 598,000 1,281,600 2.1431 0.947 0.943 0.956 0.943 0.969 1,338,711 0.9573 -1.40%
2017-02-08 0 2.150 2.140 2.150 2.100 2.150 396,000 846,060 2.1365 0.960 0.956 0.960 0.938 0.960 886,504 0.9544 0.47%
2017-02-07 0 2.140 2.120 2.150 2.070 2.150 312,000 661,140 2.1190 0.956 0.947 0.960 0.925 0.960 698,458 0.9466 0.47%
2017-02-06 0 2.130 2.120 2.130 2.100 2.150 196,000 417,940 2.1323 0.951 0.947 0.951 0.938 0.960 438,775 0.9525 1.43%
2017-02-03 0 2.100 2.080 2.120 2.070 2.160 254,000 535,860 2.1097 0.938 0.929 0.947 0.925 0.965 568,616 0.9424 -1.41%
2017-02-02 0 2.130 2.110 2.130 2.080 2.130 86,000 181,180 2.1067 0.951 0.943 0.951 0.929 0.951 192,524 0.9411 1.43%
2017-02-01 0 2.100 2.100 2.120 2.090 2.170 686,000 1,460,500 2.1290 0.938 0.938 0.947 0.934 0.969 1,535,712 0.9510 -0.94%
2017-01-27 0 2.120 2.110 2.120 2.050 2.140 742,000 1,558,720 2.1007 0.947 0.943 0.947 0.916 0.956 1,661,076 0.9384 3.92%
2017-01-26 0 2.040 2.040 2.060 2.040 2.080 92,000 189,120 2.0557 0.911 0.911 0.920 0.911 0.929 205,956 0.9183 -0.97%
2017-01-25 0 2.060 2.040 2.060 2.030 2.070 178,000 365,060 2.0509 0.920 0.911 0.920 0.907 0.925 398,479 0.9161 0.49%
2017-01-24 0 2.050 2.050 2.070 2.030 2.090 404,000 834,260 2.0650 0.916 0.916 0.925 0.907 0.934 904,414 0.9224 0.00%
2017-01-23 0 2.050 2.020 2.050 2.020 2.080 44,000 90,140 2.0486 0.916 0.902 0.916 0.902 0.929 98,500 0.9151 0.49%
2017-01-20 0 2.040 2.020 2.040 2.020 2.050 146,000 298,240 2.0427 0.911 0.902 0.911 0.902 0.916 326,843 0.9125 -1.92%
2017-01-19 0 2.080 2.040 2.100 1.960 2.100 1,384,000 2,812,190 2.0319 0.929 0.911 0.938 0.876 0.938 3,098,288 0.9077 5.05%
2017-01-18 0 1.980 1.980 2.010 1.970 2.010 286,000 568,380 1.9873 0.884 0.884 0.898 0.880 0.898 640,253 0.8877 -0.50%
2017-01-17 0 1.990 1.990 2.020 1.970 1.990 328,000 649,760 1.9810 0.889 0.889 0.902 0.880 0.889 734,276 0.8849 -0.50%
2017-01-16 0 2.000 2.000 2.020 1.980 2.020 346,000 691,560 1.9987 0.893 0.893 0.902 0.884 0.902 774,572 0.8928 -0.50%
2017-01-13 0 2.010 2.010 2.020 2.000 2.060 968,000 1,962,700 2.0276 0.898 0.898 0.902 0.893 0.920 2,167,011 0.9057 0.00%
2017-01-12 0 2.010 2.000 2.020 1.930 2.050 1,006,000 2,015,780 2.0038 0.898 0.893 0.902 0.862 0.916 2,252,079 0.8951 3.61%
2017-01-11 0 1.940 1.940 1.960 1.930 1.960 54,000 104,340 1.9322 0.867 0.867 0.876 0.862 0.876 120,887 0.8631 0.00%
2017-01-10 0 1.940 1.940 1.980 1.940 1.960 52,000 101,480 1.9515 0.867 0.867 0.884 0.867 0.876 116,410 0.8717 0.00%
2017-01-09 0 1.940 1.940 1.960 1.940 1.970 158,000 308,780 1.9543 0.867 0.867 0.876 0.867 0.880 353,706 0.8730 -1.52%
2017-01-06 0 1.970 1.970 1.980 1.950 2.020 266,000 525,200 1.9744 0.880 0.880 0.884 0.871 0.902 595,480 0.8820 -0.51%
2017-01-05 0 1.980 1.970 2.000 1.840 2.030 1,492,000 2,961,980 1.9852 0.884 0.880 0.893 0.822 0.907 3,340,062 0.8868 3.66%
2017-01-04 0 1.910 1.910 1.930 1.770 1.930 728,000 1,338,480 1.8386 0.853 0.853 0.862 0.791 0.862 1,629,735 0.8213 6.11%
2017-01-03 0 1.800 1.780 1.800 1.750 1.810 178,000 319,180 1.7931 0.804 0.795 0.804 0.782 0.809 398,479 0.8010 1.69%
2016-12-30 0 1.770 1.770 1.800 1.770 1.800 44,000 78,040 1.7736 0.791 0.791 0.804 0.791 0.804 98,500 0.7923 -0.56%
2016-12-29 0 1.780 1.780 1.810 1.780 1.810 58,000 103,820 1.7900 0.795 0.795 0.809 0.795 0.809 129,842 0.7996 -0.56%
2016-12-28 0 1.790 1.790 1.800 1.770 1.800 88,000 157,200 1.7864 0.800 0.800 0.804 0.791 0.804 197,001 0.7980 0.56%
2016-12-23 0 1.780 1.780 1.800 1.780 1.800 246,000 439,540 1.7867 0.795 0.795 0.804 0.795 0.804 550,707 0.7981 1.14%
2016-12-22 0 1.760 1.760 1.770 1.750 1.760 56,000 98,440 1.7579 0.786 0.786 0.791 0.782 0.786 125,364 0.7852 0.00%
2016-12-21 0 1.760 1.760 1.790 1.750 1.760 126,000 221,000 1.7540 0.786 0.786 0.800 0.782 0.786 282,070 0.7835 0.00%
2016-12-20 0 1.760 1.760 1.780 1.760 1.780 48,000 84,680 1.7642 0.786 0.786 0.795 0.786 0.795 107,455 0.7881 -1.12%
2016-12-19 0 1.780 1.750 1.780 1.750 1.780 86,000 151,520 1.7619 0.795 0.782 0.795 0.782 0.795 192,524 0.7870 0.00%
2016-12-16 0 1.780 1.750 1.790 1.750 1.780 350,000 616,020 1.7601 0.795 0.782 0.800 0.782 0.795 783,527 0.7862 0.00%
2016-12-15 0 1.780 1.770 1.780 1.780 1.790 102,000 181,980 1.7841 0.795 0.791 0.795 0.795 0.800 228,342 0.7970 -0.56%
2016-12-14 0 1.790 1.790 1.800 1.780 1.810 74,000 132,960 1.7968 0.800 0.800 0.804 0.795 0.809 165,660 0.8026 0.56%
2016-12-13 0 1.780 1.770 1.780 1.770 1.790 144,000 255,940 1.7774 0.795 0.791 0.795 0.791 0.800 322,365 0.7939 -0.56%
2016-12-12 0 1.790 1.790 1.800 1.790 1.820 314,000 565,300 1.8003 0.800 0.800 0.804 0.800 0.813 702,935 0.8042 -2.19%
2016-12-09 0 1.830 1.820 1.830 1.800 1.840 322,000 585,060 1.8170 0.817 0.813 0.817 0.804 0.822 720,844 0.8116 0.00%
2016-12-08 0 1.830 1.810 1.840 1.810 1.850 124,000 226,180 1.8240 0.817 0.809 0.822 0.809 0.826 277,592 0.8148 -0.54%
2016-12-07 0 1.840 1.810 1.840 1.810 1.840 262,000 477,820 1.8237 0.822 0.809 0.822 0.809 0.822 586,526 0.8147 0.00%
2016-12-06 0 1.840 1.820 1.840 1.850 1.850 4,000 7,340 1.8350 0.822 0.813 0.822 0.826 0.826 8,955 0.8197 1.66%
2016-12-05 0 1.810 1.810 1.820 1.800 1.830 178,000 321,740 1.8075 0.809 0.809 0.813 0.804 0.817 398,479 0.8074 -0.55%
2016-12-02 0 1.820 1.820 1.850 1.820 1.830 304,000 553,300 1.8201 0.813 0.813 0.826 0.813 0.817 680,549 0.8130 -0.55%
2016-12-01 0 1.830 1.820 1.830 1.830 1.850 168,000 307,500 1.8304 0.817 0.813 0.817 0.817 0.826 376,093 0.8176 0.00%
2016-11-30 0 1.830 1.830 1.850 1.810 1.850 234,000 427,980 1.8290 0.817 0.817 0.826 0.809 0.826 523,844 0.8170 0.55%
2016-11-29 0 1.820 1.820 1.840 1.820 1.840 54,000 98,840 1.8304 0.813 0.813 0.822 0.813 0.822 120,887 0.8176 -1.62%
2016-11-28 0 1.850 1.850 1.860 1.820 1.860 420,000 771,900 1.8379 0.826 0.826 0.831 0.813 0.831 940,232 0.8210 0.54%
2016-11-25 0 1.840 1.820 1.840 1.820 1.840 72,000 131,920 1.8322 0.822 0.813 0.822 0.813 0.822 161,183 0.8185 0.55%
2016-11-24 0 1.830 1.830 1.840 1.820 1.860 68,000 125,320 1.8429 0.817 0.817 0.822 0.813 0.831 152,228 0.8232 0.00%
2016-11-23 0 1.830 1.830 1.840 1.830 1.870 210,000 387,840 1.8469 0.817 0.817 0.822 0.817 0.835 470,116 0.8250 -1.08%
2016-11-22 0 1.850 1.850 1.860 1.850 1.860 166,000 308,300 1.8572 0.826 0.826 0.831 0.826 0.831 371,615 0.8296 0.00%
2016-11-21 0 1.850 1.830 1.850 1.840 1.880 224,000 415,800 1.8563 0.826 0.817 0.826 0.822 0.840 501,457 0.8292 1.09%
2016-11-18 0 1.830 1.820 1.830 1.800 1.830 384,000 695,840 1.8121 0.817 0.813 0.817 0.804 0.817 859,641 0.8095 1.10%
2016-11-17 0 1.810 1.810 1.820 1.810 1.820 208,000 376,440 1.8098 0.809 0.809 0.813 0.809 0.813 465,639 0.8084 0.00%
2016-11-16 0 1.810 1.810 1.830 1.800 1.830 294,000 532,700 1.8119 0.809 0.809 0.817 0.804 0.817 658,162 0.8094 -0.55%
2016-11-15 0 1.820 1.820 1.830 1.810 1.840 260,000 475,180 1.8276 0.813 0.813 0.817 0.809 0.822 582,048 0.8164 -0.55%
2016-11-14 0 1.830 1.830 1.850 1.830 1.860 104,000 191,900 1.8452 0.817 0.817 0.826 0.817 0.831 232,819 0.8242 -1.61%
2016-11-11 0 1.860 1.850 1.880 1.860 1.860 56,000 104,160 1.8600 0.831 0.826 0.840 0.831 0.831 125,364 0.8309 -1.59%
2016-11-10 0 1.890 1.890 1.900 1.820 1.900 614,000 1,139,840 1.8564 0.844 0.844 0.849 0.813 0.849 1,374,530 0.8293 5.00%
2016-11-09 0 1.800 1.790 1.800 1.760 1.840 466,000 830,440 1.7821 0.804 0.800 0.804 0.786 0.822 1,043,210 0.7960 -2.17%
2016-11-08 0 1.840 1.830 1.840 1.810 1.840 410,000 750,660 1.8309 0.822 0.817 0.822 0.809 0.822 917,845 0.8179 2.22%
2016-11-07 0 1.800 1.800 1.840 1.800 1.840 174,000 314,780 1.8091 0.804 0.804 0.822 0.804 0.822 389,525 0.8081 -2.70%
2016-11-04 0 1.850 1.830 1.850 1.820 1.870 146,000 270,020 1.8495 0.826 0.817 0.826 0.813 0.835 326,843 0.8261 -2.12%
2016-11-03 0 1.890 1.850 1.890 1.860 1.890 254,000 475,120 1.8706 0.844 0.826 0.844 0.831 0.844 568,616 0.8356 0.00%
2016-11-02 0 1.890 1.880 1.900 1.880 1.920 156,000 297,220 1.9053 0.844 0.840 0.849 0.840 0.858 349,229 0.8511 -0.53%
2016-11-01 0 1.900 1.900 1.920 1.900 1.910 204,000 388,500 1.9044 0.849 0.849 0.858 0.849 0.853 456,684 0.8507 0.53%
2016-10-31 0 1.890 1.890 1.900 1.890 1.900 198,000 375,520 1.8966 0.844 0.844 0.849 0.844 0.849 443,252 0.8472 -1.05%
2016-10-28 0 1.910 1.910 1.920 1.900 1.920 152,000 290,600 1.9118 0.853 0.853 0.858 0.849 0.858 340,274 0.8540 -0.52%
2016-10-27 0 1.920 1.910 1.930 1.920 1.950 280,000 539,960 1.9284 0.858 0.853 0.862 0.858 0.871 626,821 0.8614 -2.54%
2016-10-26 0 1.970 1.950 1.990 1.950 2.030 152,000 301,020 1.9804 0.880 0.871 0.889 0.871 0.907 340,274 0.8846 1.03%
2016-10-25 0 1.950 1.930 1.950 1.940 1.950 66,000 128,460 1.9464 0.871 0.862 0.871 0.867 0.871 147,751 0.8694 0.00%
2016-10-24 0 1.950 1.930 1.950 1.920 1.950 90,000 173,620 1.9291 0.871 0.862 0.871 0.858 0.871 201,478 0.8617 1.04%
2016-10-20 0 1.930 1.930 1.940 1.930 1.940 164,000 317,280 1.9346 0.862 0.862 0.867 0.862 0.867 367,138 0.8642 0.00%
2016-10-19 0 1.930 1.910 1.930 1.900 1.930 336,000 640,400 1.9060 0.862 0.853 0.862 0.849 0.862 752,186 0.8514 0.52%
2016-10-18 0 1.920 1.920 1.940 1.900 1.940 372,000 713,840 1.9189 0.858 0.858 0.867 0.849 0.867 832,777 0.8572 -0.52%
2016-10-17 0 1.930 1.920 1.990 1.910 1.940 366,000 704,360 1.9245 0.862 0.858 0.889 0.853 0.867 819,345 0.8597 -2.53%
2016-10-14 0 1.980 1.960 1.990 1.960 1.980 96,000 188,500 1.9635 0.884 0.876 0.889 0.876 0.884 214,910 0.8771 2.59%
2016-10-13 0 1.930 1.920 1.930 1.890 1.940 762,000 1,462,240 1.9190 0.862 0.858 0.862 0.844 0.867 1,705,849 0.8572 -1.03%
2016-10-12 0 1.950 1.940 1.960 1.930 1.950 378,000 735,700 1.9463 0.871 0.867 0.876 0.862 0.871 846,209 0.8694 -1.02%
2016-10-11 0 1.970 1.950 1.970 1.960 2.010 970,000 1,926,440 1.9860 0.880 0.871 0.880 0.876 0.898 2,171,488 0.8872 -1.99%
2016-10-07 0 2.010 2.000 2.010 2.000 2.020 213,900 428,043 2.0011 0.898 0.893 0.898 0.893 0.902 478,847 0.8939 0.00%
2016-10-06 0 2.010 2.000 2.010 2.000 2.020 268,000 537,780 2.0066 0.898 0.893 0.898 0.893 0.902 599,958 0.8964 0.50%
2016-10-05 0 2.000 2.000 2.010 2.000 2.040 346,000 694,240 2.0065 0.893 0.893 0.898 0.893 0.911 774,572 0.8963 -0.50%
2016-10-04 0 2.010 2.000 2.010 2.000 2.040 156,000 313,740 2.0112 0.898 0.893 0.898 0.893 0.911 349,229 0.8984 -0.50%
2016-10-03 0 2.020 2.010 2.030 2.000 2.050 316,000 638,560 2.0208 0.902 0.898 0.907 0.893 0.916 707,413 0.9027 0.50%
2016-09-30 0 2.010 2.010 2.020 2.000 2.020 378,000 758,100 2.0056 0.898 0.898 0.902 0.893 0.902 846,209 0.8959 -0.50%
2016-09-29 0 2.020 2.020 2.040 2.020 2.040 194,000 395,280 2.0375 0.902 0.902 0.911 0.902 0.911 434,298 0.9102 0.50%
2016-09-28 0 2.010 2.010 2.040 2.010 2.030 118,000 237,940 2.0164 0.898 0.898 0.911 0.898 0.907 264,160 0.9007 -0.50%
2016-09-27 0 2.020 2.020 2.030 2.010 2.040 242,000 489,900 2.0244 0.902 0.902 0.907 0.898 0.911 541,753 0.9043 -0.98%
2016-09-26 0 2.040 2.030 2.050 2.000 2.050 290,000 586,520 2.0225 0.911 0.907 0.916 0.893 0.916 649,208 0.9034 0.99%
2016-09-23 0 2.020 2.030 2.060 2.020 2.050 244,000 498,360 2.0425 0.902 0.907 0.920 0.902 0.916 546,230 0.9124 -1.46%
2016-09-22 0 2.050 2.030 2.050 2.020 2.090 650,000 1,332,980 2.0507 0.916 0.907 0.916 0.902 0.934 1,455,121 0.9161 -0.97%
2016-09-21 0 2.070 2.060 2.070 2.000 2.100 836,000 1,701,680 2.0355 0.925 0.920 0.925 0.893 0.938 1,871,509 0.9093 2.48%
2016-09-20 0 2.020 2.020 2.050 2.000 2.050 564,000 1,136,540 2.0151 0.902 0.902 0.916 0.893 0.916 1,262,597 0.9002 0.00%
2016-09-19 0 2.020 2.020 2.030 2.020 2.040 310,000 628,820 2.0285 0.902 0.902 0.907 0.902 0.911 693,981 0.9061 -0.98%
2016-09-15 0 2.040 2.040 2.050 2.030 2.060 222,000 452,880 2.0400 0.911 0.911 0.916 0.907 0.920 496,980 0.9113 -0.97%
2016-09-14 0 2.060 2.060 2.070 1.980 2.080 900,000 1,823,220 2.0258 0.920 0.920 0.925 0.884 0.929 2,014,783 0.9049 3.00%
2016-09-13 0 2.000 2.000 2.010 1.980 2.050 1,082,000 2,179,160 2.0140 0.893 0.893 0.898 0.884 0.916 2,422,217 0.8997 -1.96%
2016-09-12 0 2.040 2.020 2.040 2.010 2.070 1,106,000 2,241,040 2.0263 0.911 0.902 0.911 0.898 0.925 2,475,944 0.9051 -1.92%
2016-09-09 0 2.080 2.080 2.100 2.070 2.110 852,000 1,783,740 2.0936 0.929 0.929 0.938 0.925 0.943 1,907,328 0.9352 0.48%
2016-09-08 0 2.160 2.160 2.180 2.140 2.190 1,072,000 2,326,400 2.1701 0.925 0.925 0.933 0.916 0.938 2,504,171 0.9290 -0.46%
2016-09-07 0 2.170 2.160 2.170 2.130 2.180 718,000 1,544,860 2.1516 0.929 0.925 0.929 0.912 0.933 1,677,234 0.9211 1.88%
2016-09-06 0 2.130 2.130 2.140 2.130 2.140 388,000 828,200 2.1345 0.912 0.912 0.916 0.912 0.916 906,360 0.9138 0.00%
2016-09-05 0 2.130 2.130 2.140 2.120 2.140 594,000 1,265,420 2.1303 0.912 0.912 0.916 0.908 0.916 1,387,572 0.9120 0.47%
2016-09-02 0 2.120 2.110 2.120 2.120 2.170 656,000 1,398,720 2.1322 0.908 0.903 0.908 0.908 0.929 1,532,403 0.9128 -0.47%
2016-09-01 0 2.130 2.130 2.140 2.080 2.130 586,000 1,239,580 2.1153 0.912 0.912 0.916 0.890 0.912 1,368,884 0.9055 1.91%
2016-08-31 0 2.090 2.080 2.090 2.080 2.100 1,178,000 2,458,560 2.0871 0.895 0.890 0.895 0.890 0.899 2,751,784 0.8934 -1.42%
2016-08-30 0 2.120 2.120 2.130 2.120 2.200 2,414,000 5,206,580 2.1568 0.908 0.908 0.912 0.908 0.942 5,639,056 0.9233 0.00%
2016-08-29 0 2.120 2.120 2.130 2.070 2.200 3,086,000 6,615,800 2.1438 0.908 0.908 0.912 0.886 0.942 7,208,834 0.9177 2.91%
2016-08-26 0 2.060 2.060 2.070 2.000 2.090 1,124,000 2,307,320 2.0528 0.882 0.882 0.886 0.856 0.895 2,625,642 0.8788 0.98%
2016-08-25 0 2.040 2.030 2.050 2.020 2.050 172,000 350,680 2.0388 0.873 0.869 0.878 0.865 0.878 401,789 0.8728 0.99%
2016-08-24 0 2.020 2.020 2.040 2.010 2.070 1,486,000 3,022,300 2.0338 0.865 0.865 0.873 0.860 0.886 3,471,266 0.8707 0.50%
2016-08-23 0 2.010 2.010 2.020 2.000 2.030 340,000 683,400 2.0100 0.860 0.860 0.865 0.856 0.869 794,233 0.8605 -0.50%
2016-08-22 0 2.020 2.010 2.030 2.000 2.030 462,000 930,780 2.0147 0.865 0.860 0.869 0.856 0.869 1,079,223 0.8625 -0.49%
2016-08-19 0 2.030 2.010 2.030 2.000 2.090 396,000 805,960 2.0353 0.869 0.860 0.869 0.856 0.895 925,048 0.8713 -2.40%
2016-08-18 0 2.080 2.080 2.090 2.050 2.100 938,000 1,949,740 2.0786 0.890 0.890 0.895 0.878 0.899 2,191,149 0.8898 2.97%
2016-08-17 0 2.020 2.020 2.040 2.000 2.050 284,000 572,480 2.0158 0.865 0.865 0.873 0.856 0.878 663,418 0.8629 0.50%
2016-08-16 0 2.010 2.000 2.010 1.920 2.020 2,070,000 4,086,080 1.9740 0.860 0.856 0.860 0.822 0.865 4,835,479 0.8450 -0.50%
2016-08-15 0 2.020 2.010 2.020 1.960 2.190 5,092,000 10,457,980 2.0538 0.865 0.860 0.865 0.839 0.938 11,894,810 0.8792 -6.91%
2016-08-12 0 2.170 2.170 2.180 2.170 2.330 4,258,000 9,484,220 2.2274 0.929 0.929 0.933 0.929 0.997 9,946,603 0.9535 -3.98%
2016-08-11 0 2.260 2.250 2.260 2.160 2.260 1,690,000 3,753,460 2.2210 0.967 0.963 0.967 0.925 0.967 3,947,806 0.9508 3.20%
2016-08-10 0 2.190 2.180 2.190 2.160 2.240 1,354,000 2,979,260 2.2003 0.938 0.933 0.938 0.925 0.959 3,162,917 0.9419 0.46%
2016-08-09 0 2.180 2.170 2.180 2.150 2.200 1,432,000 3,117,140 2.1768 0.933 0.929 0.933 0.920 0.942 3,345,123 0.9318 1.40%
2016-08-08 0 2.150 2.140 2.160 2.140 2.340 5,782,000 12,724,980 2.2008 0.920 0.916 0.925 0.916 1.002 13,506,636 0.9421 -6.93%
2016-08-05 0 2.310 2.290 2.310 2.240 2.360 5,990,000 13,770,980 2.2990 0.989 0.980 0.989 0.959 1.010 13,992,520 0.9842 3.12%
2016-08-04 0 2.240 2.230 2.250 2.120 2.290 7,744,000 17,038,190 2.2002 0.959 0.955 0.963 0.908 0.980 18,089,829 0.9419 7.18%
2016-08-03 0 2.090 2.080 2.090 2.010 2.100 1,248,000 2,583,420 2.0700 0.895 0.890 0.895 0.860 0.899 2,915,303 0.8862 2.45%
2016-08-01 0 2.040 2.030 2.040 2.000 2.060 922,000 1,866,420 2.0243 0.873 0.869 0.873 0.856 0.882 2,153,774 0.8666 1.49%
2016-07-29 0 2.010 2.000 2.020 2.000 2.040 1,450,000 2,920,200 2.0139 0.860 0.856 0.865 0.856 0.873 3,387,171 0.8621 -0.99%
2016-07-28 0 2.030 2.030 2.040 2.010 2.050 528,000 1,073,040 2.0323 0.869 0.869 0.873 0.860 0.878 1,233,397 0.8700 -0.98%
2016-07-27 0 2.050 2.020 2.050 1.980 2.050 2,414,000 4,862,920 2.0145 0.878 0.865 0.878 0.848 0.878 5,639,056 0.8624 0.00%
2016-07-26 0 2.050 2.040 2.050 2.050 2.100 1,970,000 4,076,540 2.0693 0.878 0.873 0.878 0.878 0.899 4,601,881 0.8858 -1.44%
2016-07-25 0 2.080 2.070 2.080 2.040 2.080 2,022,000 4,159,220 2.0570 0.890 0.886 0.890 0.873 0.890 4,723,352 0.8806 1.96%
2016-07-22 0 2.040 2.030 2.050 1.990 2.110 5,238,000 10,694,140 2.0416 0.873 0.869 0.878 0.852 0.903 12,235,863 0.8740 0.49%
2016-07-21 0 2.030 2.030 2.040 1.940 2.040 3,842,000 7,647,780 1.9906 0.869 0.869 0.873 0.830 0.873 8,974,835 0.8521 4.64%
2016-07-20 0 1.940 1.940 1.950 1.920 1.950 1,510,000 2,930,500 1.9407 0.830 0.830 0.835 0.822 0.835 3,527,330 0.8308 1.04%
2016-07-19 0 1.920 1.910 1.930 1.910 1.990 2,622,000 5,077,920 1.9367 0.822 0.818 0.826 0.818 0.852 6,124,940 0.8291 -2.04%
2016-07-18 0 1.960 1.950 1.970 1.870 2.020 8,098,000 15,889,180 1.9621 0.839 0.835 0.843 0.801 0.865 18,916,766 0.8400 6.52%
2016-07-15 0 1.840 1.830 1.840 1.810 1.870 3,016,000 5,547,280 1.8393 0.788 0.783 0.788 0.775 0.801 7,045,316 0.7874 1.10%
2016-07-14 0 1.820 1.830 1.840 1.810 1.840 256,000 466,420 1.8220 0.779 0.783 0.788 0.775 0.788 598,011 0.7800 -1.09%
2016-07-13 0 1.840 1.820 1.840 1.800 1.870 2,740,000 5,005,480 1.8268 0.788 0.779 0.788 0.771 0.801 6,400,585 0.7820 0.00%
2016-07-12 0 1.840 1.840 1.850 1.800 1.910 2,910,000 5,358,180 1.8413 0.788 0.788 0.792 0.771 0.818 6,797,702 0.7882 -2.13%
2016-07-11 0 1.880 1.870 1.890 1.790 1.920 5,886,000 11,074,640 1.8815 0.805 0.801 0.809 0.766 0.822 13,749,578 0.8055 5.62%
2016-07-08 0 1.780 1.770 1.790 1.730 1.790 862,000 1,523,880 1.7678 0.762 0.758 0.766 0.741 0.766 2,013,615 0.7568 1.71%
2016-07-07 0 1.750 1.740 1.750 1.740 1.950 6,256,000 11,325,000 1.8103 0.749 0.745 0.749 0.745 0.835 14,613,891 0.7749 -7.41%
2016-07-06 0 1.890 1.870 1.890 1.790 1.920 6,532,000 12,274,900 1.8792 0.809 0.801 0.809 0.766 0.822 15,258,621 0.8045 6.18%
2016-07-05 0 1.780 1.780 1.800 1.770 1.840 5,036,000 9,072,420 1.8015 0.762 0.762 0.771 0.758 0.788 11,763,995 0.7712 0.00%
2016-07-04 0 1.780 1.770 1.790 1.630 1.800 6,586,000 11,499,600 1.7461 0.762 0.758 0.766 0.698 0.771 15,384,764 0.7475 10.56%
2016-06-30 0 1.610 1.600 1.610 1.580 1.650 3,008,000 4,814,960 1.6007 0.689 0.685 0.689 0.676 0.706 7,026,628 0.6852 -1.23%
2016-06-29 0 1.630 1.600 1.630 1.600 1.640 1,306,000 2,105,620 1.6123 0.698 0.685 0.698 0.685 0.702 3,050,790 0.6902 0.62%
2016-06-28 0 1.620 1.600 1.630 1.600 1.690 1,684,000 2,755,380 1.6362 0.693 0.685 0.698 0.685 0.723 3,933,790 0.7004 -1.82%
2016-06-27 0 1.650 1.630 1.660 1.600 1.670 1,060,000 1,744,180 1.6455 0.706 0.698 0.711 0.685 0.715 2,476,139 0.7044 0.61%
2016-06-24 0 1.640 1.610 1.640 1.490 1.640 3,222,000 5,045,840 1.5661 0.702 0.689 0.702 0.638 0.702 7,526,528 0.6704 3.80%
2016-06-23 0 1.580 1.580 1.610 1.580 1.660 1,696,000 2,714,080 1.6003 0.676 0.676 0.689 0.676 0.711 3,961,822 0.6851 -0.63%
2016-06-22 0 1.590 1.580 1.600 1.560 1.740 5,398,000 8,985,920 1.6647 0.681 0.676 0.685 0.668 0.745 12,609,620 0.7126 -4.79%
2016-06-21 0 1.670 1.660 1.670 1.580 1.680 5,236,000 8,604,300 1.6433 0.715 0.711 0.715 0.676 0.719 12,231,191 0.7035 3.73%
2016-06-20 0 1.610 1.590 1.620 1.490 1.620 9,940,000 15,630,040 1.5724 0.689 0.681 0.693 0.638 0.693 23,219,641 0.6731 9.52%
2016-06-17 0 1.470 1.460 1.470 1.450 1.480 606,000 888,300 1.4658 0.629 0.625 0.629 0.621 0.634 1,415,604 0.6275 2.80%
2016-06-16 0 1.430 1.420 1.440 1.410 1.460 674,000 970,680 1.4402 0.612 0.608 0.616 0.604 0.625 1,574,451 0.6165 0.00%
2016-06-15 0 1.430 1.430 1.440 1.390 1.430 246,000 349,760 1.4218 0.612 0.612 0.616 0.595 0.612 574,651 0.6086 2.88%
2016-06-14 0 1.390 1.390 1.400 1.380 1.410 66,000 91,880 1.3921 0.595 0.595 0.599 0.591 0.604 154,175 0.5959 0.00%
2016-06-13 0 1.390 1.390 1.420 1.380 1.400 364,000 504,980 1.3873 0.595 0.595 0.608 0.591 0.599 850,297 0.5939 -2.80%
2016-06-10 0 1.430 1.410 1.450 1.420 1.440 654,000 935,740 1.4308 0.612 0.604 0.621 0.608 0.616 1,527,731 0.6125 0.00%
2016-06-08 0 1.430 1.430 1.440 1.410 1.450 1,208,000 1,724,940 1.4279 0.612 0.612 0.616 0.604 0.621 2,821,864 0.6113 -2.05%
2016-06-07 0 1.460 1.450 1.460 1.430 1.480 666,000 968,100 1.4536 0.625 0.621 0.625 0.612 0.634 1,555,763 0.6223 0.69%
2016-06-06 0 1.450 1.430 1.450 1.440 1.480 456,000 663,160 1.4543 0.621 0.612 0.621 0.616 0.634 1,065,207 0.6226 0.00%
2016-06-03 0 1.450 1.450 1.460 1.410 1.560 3,508,000 5,119,200 1.4593 0.621 0.621 0.625 0.604 0.668 8,194,618 0.6247 5.07%
2016-06-02 0 1.380 1.360 1.380 1.350 1.380 134,000 183,200 1.3672 0.591 0.582 0.591 0.578 0.591 313,021 0.5853 1.47%
2016-06-01 0 1.360 1.360 1.370 1.340 1.390 968,000 1,316,200 1.3597 0.582 0.582 0.586 0.574 0.595 2,261,229 0.5821 -1.45%
2016-05-31 0 1.380 1.380 1.390 1.370 1.390 358,000 494,600 1.3816 0.591 0.591 0.595 0.586 0.595 836,281 0.5914 0.73%
2016-05-30 0 1.370 1.370 1.380 1.350 1.410 812,000 1,124,240 1.3845 0.586 0.586 0.591 0.578 0.604 1,896,816 0.5927 -2.84%
2016-05-27 0 1.410 1.410 1.420 1.410 1.410 422,000 595,040 1.4100 0.604 0.604 0.608 0.604 0.604 985,784 0.6036 -0.70%
2016-05-26 0 1.420 1.410 1.420 1.400 1.420 684,000 964,060 1.4094 0.608 0.604 0.608 0.599 0.608 1,597,810 0.6034 0.00%
2016-05-25 0 1.420 1.410 1.420 1.400 1.440 700,000 988,860 1.4127 0.608 0.604 0.608 0.599 0.616 1,635,186 0.6047 1.43%
2016-05-24 0 1.400 1.400 1.430 1.400 1.450 844,000 1,195,000 1.4159 0.599 0.599 0.612 0.599 0.621 1,971,567 0.6061 -0.71%
2016-05-23 0 1.410 1.410 1.420 1.410 1.460 652,000 929,180 1.4251 0.604 0.604 0.608 0.604 0.625 1,523,059 0.6101 -0.70%
2016-05-20 0 1.420 1.420 1.430 1.400 1.450 664,000 941,680 1.4182 0.608 0.608 0.612 0.599 0.621 1,551,091 0.6071 -0.70%
2016-05-19 0 1.430 1.420 1.440 1.400 1.490 3,906,000 5,633,340 1.4422 0.612 0.608 0.616 0.599 0.638 9,124,338 0.6174 -1.38%
2016-05-18 0 1.700 1.700 1.710 1.650 1.710 3,520,000 5,922,080 1.6824 0.621 0.621 0.624 0.602 0.624 9,640,348 0.6143 0.00%
2016-05-17 0 1.700 1.700 1.710 1.670 1.730 3,576,000 6,098,420 1.7054 0.621 0.621 0.624 0.610 0.632 9,793,717 0.6227 2.41%
2016-05-16 0 1.660 1.660 1.670 1.580 1.680 2,828,000 4,662,220 1.6486 0.606 0.606 0.610 0.577 0.613 7,745,143 0.6020 3.75%
2016-05-13 0 1.600 1.600 1.610 1.500 1.630 1,536,000 2,418,300 1.5744 0.584 0.584 0.588 0.548 0.595 4,206,697 0.5749 5.26%
2016-05-12 0 1.520 1.500 1.530 1.460 1.540 2,160,000 3,244,080 1.5019 0.555 0.548 0.559 0.533 0.562 5,915,668 0.5484 -1.30%
2016-05-11 0 1.540 1.530 1.560 1.540 1.580 824,000 1,285,520 1.5601 0.562 0.559 0.570 0.562 0.577 2,256,718 0.5696 -3.14%
2016-05-10 0 1.590 1.580 1.590 1.570 1.600 816,000 1,285,680 1.5756 0.581 0.577 0.581 0.573 0.584 2,234,808 0.5753 -0.62%
2016-05-09 0 1.600 1.590 1.610 1.590 1.610 612,000 979,900 1.6011 0.584 0.581 0.588 0.581 0.588 1,676,106 0.5846 -0.62%
2016-05-06 0 1.610 1.610 1.620 1.600 1.670 1,624,000 2,629,640 1.6192 0.588 0.588 0.592 0.584 0.610 4,447,706 0.5912 -2.42%
2016-05-05 0 1.650 1.640 1.660 1.640 1.680 1,200,000 1,989,040 1.6575 0.602 0.599 0.606 0.599 0.613 3,286,482 0.6052 0.61%
2016-05-04 0 1.640 1.630 1.640 1.600 1.640 616,000 994,960 1.6152 0.599 0.595 0.599 0.584 0.599 1,687,061 0.5898 1.86%
2016-05-03 0 1.610 1.600 1.620 1.600 1.700 2,800,000 4,591,020 1.6397 0.588 0.584 0.592 0.584 0.621 7,668,458 0.5987 -1.83%
2016-04-29 0 1.640 1.630 1.640 1.600 1.650 1,248,000 2,019,140 1.6179 0.599 0.595 0.599 0.584 0.602 3,417,941 0.5907 0.00%
2016-04-28 0 1.640 1.640 1.650 1.600 1.670 2,770,000 4,548,260 1.6420 0.599 0.599 0.602 0.584 0.610 7,586,296 0.5995 3.14%
2016-04-27 0 1.590 1.590 1.610 1.560 1.650 3,140,000 5,027,140 1.6010 0.581 0.581 0.588 0.570 0.602 8,599,628 0.5846 -1.24%
2016-04-26 0 1.610 1.600 1.620 1.590 1.880 34,444,000 59,936,640 1.7401 0.588 0.584 0.592 0.581 0.686 94,332,994 0.6354 -3.59%
2016-04-25 0 1.670 1.660 1.680 1.500 1.680 14,048,000 22,308,420 1.5880 0.610 0.606 0.613 0.548 0.613 38,473,752 0.5798 13.61%
2016-04-22 0 1.470 1.460 1.470 1.460 1.480 428,000 628,160 1.4677 0.537 0.533 0.537 0.533 0.540 1,172,179 0.5359 0.00%
2016-04-21 0 1.470 1.460 1.480 1.470 1.500 1,064,000 1,571,140 1.4766 0.537 0.533 0.540 0.537 0.548 2,914,014 0.5392 0.00%
2016-04-20 0 1.470 1.460 1.480 1.450 1.520 2,748,000 4,050,820 1.4741 0.537 0.533 0.540 0.529 0.555 7,526,044 0.5382 -2.65%
2016-04-19 0 1.510 1.500 1.510 1.490 1.580 3,378,000 5,155,180 1.5261 0.551 0.548 0.551 0.544 0.577 9,251,447 0.5572 -0.66%
2016-04-18 0 1.520 1.500 1.520 1.490 1.520 568,000 852,920 1.5016 0.555 0.548 0.555 0.544 0.555 1,555,602 0.5483 0.66%
2016-04-15 0 1.510 1.500 1.510 1.500 1.560 1,984,000 3,012,300 1.5183 0.551 0.548 0.551 0.548 0.570 5,433,651 0.5544 -1.95%
2016-04-14 0 1.540 1.520 1.540 1.450 1.570 4,858,000 7,410,520 1.5254 0.562 0.555 0.562 0.529 0.573 13,304,775 0.5570 6.94%
2016-04-13 0 1.440 1.440 1.460 1.420 1.480 1,618,000 2,334,500 1.4428 0.526 0.526 0.533 0.518 0.540 4,431,274 0.5268 -0.69%
2016-04-12 0 1.450 1.440 1.450 1.420 1.520 2,904,000 4,214,320 1.4512 0.529 0.526 0.529 0.518 0.555 7,953,287 0.5299 -2.68%
2016-04-11 0 1.490 1.470 1.490 1.460 1.570 3,300,000 5,000,960 1.5154 0.544 0.537 0.544 0.533 0.573 9,037,826 0.5533 -0.67%
2016-04-08 0 1.500 1.500 1.510 1.450 1.570 4,294,000 6,540,420 1.5232 0.548 0.548 0.551 0.529 0.573 11,760,129 0.5562 2.04%
2016-04-07 0 1.470 1.450 1.470 1.390 1.530 4,908,000 7,238,940 1.4749 0.537 0.529 0.537 0.508 0.559 13,441,712 0.5385 5.76%
2016-04-06 0 1.390 1.390 1.400 1.380 1.400 178,000 248,020 1.3934 0.508 0.508 0.511 0.504 0.511 487,495 0.5088 -0.71%
2016-04-05 0 1.400 1.390 1.400 1.360 1.420 842,000 1,177,700 1.3987 0.511 0.508 0.511 0.497 0.518 2,306,015 0.5107 0.00%
2016-04-01 0 1.400 1.400 1.410 1.370 1.430 1,710,000 2,380,660 1.3922 0.511 0.511 0.515 0.500 0.522 4,683,237 0.5083 -2.10%
2016-03-31 0 1.430 1.410 1.420 1.350 1.460 7,204,000 10,059,440 1.3964 0.522 0.515 0.518 0.493 0.533 19,729,848 0.5099 1.42%
2016-03-30 0 1.410 1.400 1.420 1.380 1.450 2,516,000 3,557,180 1.4138 0.515 0.511 0.518 0.504 0.529 6,890,658 0.5162 0.00%
2016-03-29 0 1.410 1.410 1.420 1.380 1.650 17,230,000 25,919,500 1.5043 0.515 0.515 0.518 0.504 0.602 47,188,407 0.5493 -8.44%
2016-03-24 0 1.540 1.520 1.540 1.230 1.570 32,940,000 48,478,860 1.4717 0.562 0.555 0.562 0.449 0.573 90,213,936 0.5374 20.31%
2016-03-23 0 1.280 1.270 1.280 1.200 1.330 7,514,000 9,548,920 1.2708 0.467 0.464 0.467 0.438 0.486 20,578,856 0.4640 7.56%
2016-03-22 0 1.190 1.180 1.190 1.150 1.200 282,000 332,720 1.1799 0.435 0.431 0.435 0.420 0.438 772,323 0.4308 1.71%
2016-03-21 0 1.170 1.170 1.180 1.100 1.220 2,686,000 3,151,860 1.1734 0.427 0.427 0.431 0.402 0.445 7,356,243 0.4285 5.41%
2016-03-18 0 1.110 1.110 1.120 1.070 1.120 506,000 554,780 1.0964 0.405 0.405 0.409 0.391 0.409 1,385,800 0.4003 0.91%
2016-03-17 0 1.100 1.100 1.140 1.080 1.120 310,000 341,080 1.1003 0.402 0.402 0.416 0.394 0.409 849,008 0.4017 3.77%
2016-03-16 0 1.060 1.060 1.080 1.060 1.080 184,000 196,740 1.0692 0.387 0.387 0.394 0.387 0.394 503,927 0.3904 -0.93%
2016-03-15 0 1.070 1.080 1.090 1.060 1.120 358,000 387,280 1.0818 0.391 0.394 0.398 0.387 0.409 980,467 0.3950 -1.83%
2016-03-14 0 1.090 1.090 1.120 1.090 1.120 2,116,000 2,360,980 1.1158 0.398 0.398 0.409 0.398 0.409 5,795,164 0.4074 1.87%
2016-03-11 0 1.070 1.070 1.080 1.050 1.070 124,000 131,840 1.0632 0.391 0.391 0.394 0.383 0.391 339,603 0.3882 0.94%
2016-03-10 0 1.060 1.060 1.080 1.060 1.070 80,000 85,500 1.0688 0.387 0.387 0.394 0.387 0.391 219,099 0.3902 -1.85%
2016-03-09 0 1.080 1.070 1.100 1.050 1.090 310,000 331,820 1.0704 0.394 0.391 0.402 0.383 0.398 849,008 0.3908 1.89%
2016-03-08 0 1.060 1.060 1.090 1.060 1.140 792,000 871,020 1.0998 0.387 0.387 0.398 0.387 0.416 2,169,078 0.4016 -4.50%
2016-03-07 0 1.110 1.090 1.130 1.060 1.180 1,626,000 1,835,840 1.1291 0.405 0.398 0.413 0.387 0.431 4,453,183 0.4123 1.83%
2016-03-04 0 1.090 1.090 1.100 0.990 1.130 2,452,000 2,656,160 1.0833 0.398 0.398 0.402 0.361 0.413 6,715,379 0.3955 10.10%
2016-03-03 0 0.990 0.990 1.010 0.990 1.000 312,000 311,100 0.9971 0.361 0.361 0.369 0.361 0.365 854,485 0.3641 -1.00%
2016-03-02 0 1.000 1.000 1.010 0.990 1.010 316,000 317,200 1.0038 0.365 0.365 0.369 0.361 0.369 865,440 0.3665 1.01%
2016-03-01 0 0.990 0.990 1.010 0.980 1.010 712,000 704,260 0.9891 0.361 0.361 0.369 0.358 0.369 1,949,979 0.3612 -2.94%
2016-02-29 0 1.020 1.010 1.020 1.000 1.030 174,000 175,080 1.0062 0.372 0.369 0.372 0.365 0.376 476,540 0.3674 0.99%
2016-02-26 0 1.010 1.010 1.030 1.010 1.030 92,000 93,720 1.0187 0.369 0.369 0.376 0.369 0.376 251,964 0.3720 0.00%
2016-02-25 0 1.010 1.010 1.060 1.010 1.030 328,000 336,920 1.0272 0.369 0.369 0.387 0.369 0.376 898,305 0.3751 -2.88%
2016-02-24 0 1.040 1.040 1.050 1.030 1.050 412,000 427,480 1.0376 0.380 0.380 0.383 0.376 0.383 1,128,359 0.3789 -0.95%
2016-02-23 0 1.050 1.050 1.060 1.020 1.050 294,000 305,560 1.0393 0.383 0.383 0.387 0.372 0.383 805,188 0.3795 -0.94%
2016-02-22 0 1.060 1.040 1.050 0.990 1.070 1,354,000 1,391,140 1.0274 0.387 0.380 0.383 0.361 0.391 3,708,247 0.3751 4.95%
2016-02-19 0 1.010 1.010 1.030 1.010 1.030 436,000 442,420 1.0147 0.369 0.369 0.376 0.369 0.376 1,194,089 0.3705 -1.94%
2016-02-18 0 1.030 1.020 1.030 1.010 1.040 252,000 257,700 1.0226 0.376 0.372 0.376 0.369 0.380 690,161 0.3734 3.00%
2016-02-17 0 1.000 1.000 1.030 1.000 1.030 100,000 101,300 1.0130 0.365 0.365 0.376 0.365 0.376 273,874 0.3699 -0.99%
2016-02-16 0 1.010 1.010 1.020 1.010 1.040 374,000 382,500 1.0227 0.369 0.369 0.372 0.369 0.380 1,024,287 0.3734 0.00%
2016-02-15 0 1.010 1.010 1.020 0.990 1.030 50,000 50,080 1.0016 0.369 0.369 0.372 0.361 0.376 136,937 0.3657 3.06%
2016-02-12 0 0.980 0.990 1.020 0.980 1.000 266,000 263,940 0.9923 0.358 0.361 0.372 0.358 0.365 728,504 0.3623 -1.01%
2016-02-11 0 0.990 0.990 1.010 0.980 1.020 906,000 905,620 0.9996 0.361 0.361 0.369 0.358 0.372 2,481,294 0.3650 -2.94%
2016-02-05 0 1.020 1.020 1.040 1.020 1.040 476,000 488,700 1.0267 0.372 0.372 0.380 0.372 0.380 1,303,638 0.3749 -1.92%
2016-02-04 0 1.040 1.030 1.040 1.020 1.050 726,000 753,520 1.0379 0.380 0.376 0.380 0.372 0.383 1,988,322 0.3790 -0.95%
2016-02-03 0 1.050 1.040 1.050 1.010 1.050 1,052,000 1,089,320 1.0355 0.383 0.380 0.383 0.369 0.383 2,881,149 0.3781 0.00%
2016-02-02 0 1.050 1.040 1.050 1.040 1.100 690,000 729,700 1.0575 0.383 0.380 0.383 0.380 0.402 1,889,727 0.3861 -2.78%
2016-02-01 0 1.080 1.070 1.080 1.020 1.130 1,714,000 1,871,640 1.0920 0.394 0.391 0.394 0.372 0.413 4,694,192 0.3987 3.85%
2016-01-29 0 1.040 1.040 1.060 1.020 1.100 1,504,000 1,589,040 1.0565 0.380 0.380 0.387 0.372 0.402 4,119,058 0.3858 0.97%
2016-01-28 0 1.030 1.020 1.030 1.020 1.100 3,742,000 3,886,520 1.0386 0.376 0.372 0.376 0.372 0.402 10,248,347 0.3792 -4.63%
2016-01-27 0 1.080 1.070 1.080 1.060 1.190 5,220,000 5,707,740 1.0934 0.394 0.391 0.394 0.387 0.435 14,296,198 0.3992 -6.90%
2016-01-26 0 1.160 1.150 1.160 1.050 1.260 13,934,000 16,439,860 1.1798 0.424 0.420 0.424 0.383 0.460 38,161,536 0.4308 5.45%
2016-01-25 0 1.100 1.100 1.110 1.090 1.270 7,870,000 9,052,440 1.1502 0.402 0.402 0.405 0.398 0.464 21,553,846 0.4200 -9.09%
2016-01-22 0 1.210 1.200 1.230 1.180 1.750 63,594,000 92,220,960 1.4502 0.442 0.438 0.449 0.431 0.639 174,167,124 0.5295 -7.63%
2016-01-21 0 1.310 1.310 1.320 1.110 1.360 6,860,000 8,692,580 1.2671 0.478 0.478 0.482 0.405 0.497 18,787,723 0.4627 11.97%
2016-01-20 0 1.170 1.150 1.170 1.130 1.280 3,098,000 3,729,740 1.2039 0.427 0.420 0.427 0.413 0.467 8,484,602 0.4396 -4.88%
2016-01-19 0 1.230 1.230 1.250 1.030 1.390 5,800,000 7,307,560 1.2599 0.449 0.449 0.456 0.376 0.508 15,884,664 0.4600 20.59%
2016-01-18 0 1.020 1.020 1.030 1.000 1.020 322,000 326,540 1.0141 0.372 0.372 0.376 0.365 0.372 881,873 0.3703 0.99%
2016-01-15 0 1.010 0.990 1.020 0.980 1.040 354,000 356,800 1.0079 0.369 0.361 0.372 0.358 0.380 969,512 0.3680 -4.72%
2016-01-14 0 1.060 1.010 1.060 1.060 1.060 72,000 76,320 1.0600 0.387 0.369 0.387 0.387 0.387 197,189 0.3870 -1.85%
2016-01-13 0 1.080 1.080 1.090 1.060 1.130 522,000 567,300 1.0868 0.394 0.394 0.398 0.387 0.413 1,429,620 0.3968 1.89%
2016-01-12 0 1.060 1.060 1.080 1.060 1.100 864,000 931,060 1.0776 0.387 0.387 0.394 0.387 0.402 2,366,267 0.3935 -3.64%
2016-01-11 0 1.100 1.100 1.120 1.100 1.130 650,000 717,280 1.1035 0.402 0.402 0.409 0.402 0.413 1,780,178 0.4029 -3.51%
2016-01-08 0 1.140 1.140 1.150 1.100 1.150 76,000 85,800 1.1289 0.416 0.416 0.420 0.402 0.420 208,144 0.4122 -0.87%
2016-01-07 0 1.150 1.120 1.150 1.100 1.160 576,000 642,440 1.1153 0.420 0.409 0.420 0.402 0.424 1,577,511 0.4072 -0.86%
2016-01-06 0 1.160 1.140 1.160 1.120 1.160 352,000 404,380 1.1488 0.424 0.416 0.424 0.409 0.424 964,035 0.4195 3.57%
2016-01-05 0 1.120 1.120 1.140 1.110 1.150 460,000 521,120 1.1329 0.409 0.409 0.416 0.405 0.420 1,259,818 0.4136 -4.27%
2016-01-04 0 1.170 1.160 1.170 1.150 1.180 1,248,000 1,442,280 1.1557 0.427 0.424 0.427 0.420 0.431 3,417,941 0.4220 -3.31%
2015-12-31 0 1.210 1.190 1.210 1.170 1.220 262,000 309,260 1.1804 0.442 0.435 0.442 0.427 0.445 717,549 0.4310 4.31%
2015-12-30 0 1.160 1.160 1.170 1.150 1.170 192,000 221,940 1.1559 0.424 0.424 0.427 0.420 0.427 525,837 0.4221 -0.85%
2015-12-29 0 1.170 1.170 1.190 1.160 1.180 656,000 766,660 1.1687 0.427 0.427 0.435 0.424 0.431 1,796,610 0.4267 -1.68%
2015-12-28 0 1.190 1.190 1.200 1.160 1.210 474,000 561,820 1.1853 0.435 0.435 0.438 0.424 0.442 1,298,160 0.4328 -4.03%
2015-12-24 0 1.240 1.220 1.230 1.200 1.250 436,000 532,980 1.2224 0.453 0.445 0.449 0.438 0.456 1,194,089 0.4463 1.64%
2015-12-23 0 1.220 1.210 1.230 1.180 1.240 492,000 592,000 1.2033 0.445 0.442 0.449 0.431 0.453 1,347,458 0.4393 -1.61%
2015-12-22 0 1.240 1.230 1.240 1.160 1.240 880,000 1,072,060 1.2183 0.453 0.449 0.453 0.424 0.453 2,410,087 0.4448 5.08%
2015-12-21 0 1.180 1.180 1.190 1.150 1.230 1,378,000 1,611,620 1.1695 0.431 0.431 0.435 0.420 0.449 3,773,977 0.4270 -2.48%
2015-12-18 0 1.210 1.210 1.220 1.200 1.240 544,000 666,280 1.2248 0.442 0.442 0.445 0.438 0.453 1,489,872 0.4472 0.00%
2015-12-17 0 1.210 1.200 1.230 1.200 1.270 1,620,000 2,006,480 1.2386 0.442 0.438 0.449 0.438 0.464 4,436,751 0.4522 -0.82%
2015-12-16 0 1.220 1.210 1.220 1.190 1.300 2,840,000 3,508,380 1.2353 0.445 0.442 0.445 0.435 0.475 7,778,008 0.4511 -3.17%
2015-12-15 0 1.260 1.260 1.270 1.260 1.330 1,904,000 2,454,680 1.2892 0.460 0.460 0.464 0.460 0.486 5,214,552 0.4707 -5.26%
2015-12-14 0 1.330 1.320 1.330 1.250 1.340 3,396,000 4,443,140 1.3083 0.486 0.482 0.486 0.456 0.489 9,300,745 0.4777 -0.75%
2015-12-11 0 1.340 1.340 1.350 1.310 1.520 29,854,000 41,657,460 1.3954 0.489 0.489 0.493 0.478 0.555 81,762,200 0.5095 1.52%
2015-12-10 0 1.320 1.320 1.330 1.280 1.370 38,408,000 51,428,220 1.3390 0.482 0.482 0.486 0.467 0.500 105,189,340 0.4889

Copyright & disclaimer, Privacy policy

Back to top