China Kangda Food Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00834  2008-12-22    
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
2025-11-03 0 0.540 0.530 0.550 0.530 0.580 380,000 206,600 0.5437 0.540 0.530 0.550 0.530 0.580 380,000 0.5437 -5.26%
2025-10-31 0 0.570 0.570 0.580 0.570 0.640 1,108,000 665,560 0.6007 0.570 0.570 0.580 0.570 0.640 1,108,000 0.6007 -8.06%
2025-10-30 0 0.620 0.600 0.620 0.560 0.690 2,788,000 1,689,560 0.6060 0.620 0.600 0.620 0.560 0.690 2,788,000 0.6060 0.00%
2025-10-28 0 0.620 0.590 0.620 0.580 0.660 1,840,000 1,111,360 0.6040 0.620 0.590 0.620 0.580 0.660 1,840,000 0.6040 -6.06%
2025-10-27 0 0.660 0.660 0.670 0.540 0.750 7,004,000 4,655,320 0.6647 0.660 0.660 0.670 0.540 0.750 7,004,000 0.6647 10.00%
2025-10-24 0 0.600 0.590 0.600 0.450 0.820 259,120,400 75,168,146 0.2901 0.600 0.590 0.600 0.450 0.820 259,120,400 0.2901 163.16%
2025-10-23 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2025-10-17 0 0.228 - 0.236 - - 0 0 - 0.228 - 0.236 - - 0 - 0.00%
2025-10-16 0 0.228 - 0.236 - - 0 0 - 0.228 - 0.236 - - 0 - 0.00%
2025-10-15 0 0.228 0.221 0.237 - - 0 0 - 0.228 0.221 0.237 - - 0 - 0.00%
2025-10-14 0 0.228 0.228 0.236 0.227 0.227 8,000 1,816 0.2270 0.228 0.228 0.236 0.227 0.227 8,000 0.2270 3.17%
2025-10-13 0 0.221 0.221 0.228 0.220 0.220 12,000 2,640 0.2200 0.221 0.221 0.228 0.220 0.220 12,000 0.2200 -6.75%
2025-10-10 0 0.237 0.220 0.248 - - 0 0 - 0.237 0.220 0.248 - - 0 - 0.00%
2025-10-09 0 0.237 0.220 0.239 - - 0 0 - 0.237 0.220 0.239 - - 0 - 0.00%
2025-10-08 0 0.237 0.224 0.237 0.237 0.237 8,000 1,896 0.2370 0.237 0.224 0.237 0.237 0.237 8,000 0.2370 6.76%
2025-10-06 0 0.222 - 0.236 - - 0 0 - 0.222 - 0.236 - - 0 - 0.00%
2025-10-03 0 0.222 0.210 0.237 - - 0 0 - 0.222 0.210 0.237 - - 0 - 0.00%
2025-10-02 0 0.222 0.222 0.236 - - 0 0 - 0.222 0.222 0.236 - - 0 - 0.00%
2025-09-30 0 0.222 0.215 - - - 0 0 - 0.222 0.215 - - - 0 - 0.00%
2025-09-29 0 0.222 0.215 0.235 0.222 0.222 8,000 1,776 0.2220 0.222 0.215 0.235 0.222 0.222 8,000 0.2220 0.00%
2025-09-26 0 0.222 0.215 0.232 - - 0 0 - 0.222 0.215 0.232 - - 0 - 0.00%
2025-09-25 0 0.222 0.220 0.236 - - 0 0 - 0.222 0.220 0.236 - - 0 - 0.00%
2025-09-24 0 0.222 0.215 - - - 0 0 - 0.222 0.215 - - - 0 - 0.00%
2025-09-23 0 0.222 0.215 0.234 - - 0 0 - 0.222 0.215 0.234 - - 0 - 0.00%
2025-09-22 0 0.222 0.215 0.232 - - 0 0 - 0.222 0.215 0.232 - - 0 - 0.00%
2025-09-19 0 0.222 0.220 - - - 0 0 - 0.222 0.220 - - - 0 - 0.00%
2025-09-18 0 0.222 0.222 - 0.220 0.221 36,000 7,948 0.2208 0.222 0.222 - 0.220 0.221 36,000 0.2208 -4.72%
2025-09-17 0 0.233 0.215 0.241 - - 0 0 - 0.233 0.215 0.241 - - 0 - 0.00%
2025-09-16 0 0.233 0.220 0.242 - - 0 0 - 0.233 0.220 0.242 - - 0 - 0.00%
2025-09-15 0 0.233 0.215 0.239 0.233 0.233 4,000 932 0.2330 0.233 0.215 0.239 0.233 0.233 4,000 0.2330 5.43%
2025-09-12 0 0.221 0.212 0.237 - - 0 0 - 0.221 0.212 0.237 - - 0 - 0.00%
2025-09-11 0 0.221 0.211 - - - 0 0 - 0.221 0.211 - - - 0 - 0.00%
2025-09-10 0 0.221 0.215 0.237 - - 0 0 - 0.221 0.215 0.237 - - 0 - 0.00%
2025-09-09 0 0.221 0.215 0.237 - - 0 0 - 0.221 0.215 0.237 - - 0 - 0.00%
2025-09-08 0 0.221 0.215 - - - 0 0 - 0.221 0.215 - - - 0 - 0.00%
2025-09-05 0 0.221 0.216 - - - 0 0 - 0.221 0.216 - - - 0 - 0.00%
2025-09-04 0 0.221 0.212 - - - 0 0 - 0.221 0.212 - - - 0 - 0.00%
2025-09-03 0 0.221 0.215 - - - 0 0 - 0.221 0.215 - - - 0 - 0.00%
2025-09-02 0 0.221 0.210 - - - 0 0 - 0.221 0.210 - - - 0 - 0.00%
2025-09-01 0 0.221 0.211 0.237 - - 0 0 - 0.221 0.211 0.237 - - 0 - 0.00%
2025-08-29 0 0.221 0.213 0.238 0.221 0.221 40,000 8,840 0.2210 0.221 0.213 0.238 0.221 0.221 40,000 0.2210 0.00%
2025-08-28 0 0.221 0.213 0.238 - - 0 0 - 0.221 0.213 0.238 - - 0 - 0.00%
2025-08-27 0 0.221 0.205 - 0.220 0.221 28,000 6,180 0.2207 0.221 0.205 - 0.220 0.221 28,000 0.2207 0.00%
2025-08-26 0 0.221 0.212 - - - 0 0 - 0.221 0.212 - - - 0 - 0.00%
2025-08-25 0 0.221 0.211 - - - 0 0 - 0.221 0.211 - - - 0 - 0.00%
2025-08-22 0 0.221 0.221 0.315 0.220 0.221 12,000 2,644 0.2203 0.221 0.221 0.315 0.220 0.221 12,000 0.2203 -9.80%
2025-08-21 0 0.245 0.245 0.315 0.236 0.370 36,000 12,236 0.3399 0.245 0.245 0.315 0.236 0.370 36,000 0.3399 6.99%
2025-08-20 0 0.229 0.200 - - - 0 0 - 0.229 0.200 - - - 0 - 0.00%
2025-08-19 0 0.229 - 0.250 - - 0 0 - 0.229 - 0.250 - - 0 - 0.00%
2025-08-18 0 0.229 0.210 0.250 - - 0 0 - 0.229 0.210 0.250 - - 0 - 0.00%
2025-08-15 0 0.229 0.210 0.243 - - 0 0 - 0.229 0.210 0.243 - - 0 - 0.00%
2025-08-14 0 0.229 0.210 0.248 - - 0 0 - 0.229 0.210 0.248 - - 0 - 0.00%
2025-08-13 0 0.229 0.210 0.239 - - 0 0 - 0.229 0.210 0.239 - - 0 - 0.00%
2025-08-12 0 0.229 0.220 0.234 0.229 0.229 4,000 916 0.2290 0.229 0.220 0.234 0.229 0.229 4,000 0.2290 2.69%
2025-08-11 0 0.223 0.223 0.248 0.220 0.220 12,000 2,640 0.2200 0.223 0.223 0.248 0.220 0.220 12,000 0.2200 -10.08%
2025-08-08 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2025-08-07 0 0.248 - 0.255 - - 0 0 - 0.248 - 0.255 - - 0 - 0.00%
2025-08-06 0 0.248 0.210 0.255 - - 0 0 - 0.248 0.210 0.255 - - 0 - 0.00%
2025-08-05 0 0.248 - 0.295 - - 0 0 - 0.248 - 0.295 - - 0 - 0.00%
2025-08-04 0 0.248 - 0.320 - - 0 0 - 0.248 - 0.320 - - 0 - 0.00%
2025-08-01 0 0.248 - 0.300 - - 0 0 - 0.248 - 0.300 - - 0 - 0.00%
2025-07-31 0 0.248 - 0.280 - - 0 0 - 0.248 - 0.280 - - 0 - 0.00%
2025-07-30 0 0.248 - 0.280 - - 0 0 - 0.248 - 0.280 - - 0 - 0.00%
2025-07-29 0 0.248 0.225 0.310 0.225 0.350 96,000 24,316 0.2533 0.248 0.225 0.310 0.225 0.350 96,000 0.2533 40.11%
2025-07-28 0 0.177 0.177 - - - 0 0 - 0.177 0.177 - - - 0 - 1.72%
2025-07-25 0 0.174 0.174 - - - 0 0 - 0.174 0.174 - - - 0 - 0.58%
2025-07-24 0 0.173 0.173 - - - 0 0 - 0.173 0.173 - - - 0 - 0.58%
2025-07-23 0 0.172 0.172 - - - 0 0 - 0.172 0.172 - - - 0 - 0.58%
2025-07-22 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.59%
2025-07-21 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.59%
2025-07-18 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
2025-07-17 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
2025-07-16 0 0.169 0.169 - - - 0 0 - 0.169 0.169 - - - 0 - 0.60%
2025-07-15 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2025-07-14 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2025-07-11 0 0.168 0.168 - - - 0 0 - 0.168 0.168 - - - 0 - 0.60%
2025-07-10 0 0.167 0.167 - - - 0 0 - 0.167 0.167 - - - 0 - 5.03%
2025-07-09 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2025-07-08 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2025-07-07 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2025-07-04 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2025-07-03 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2025-07-02 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2025-06-30 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2025-06-27 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2025-06-26 0 0.159 0.159 - 0.158 0.158 40,000 6,320 0.1580 0.159 0.159 - 0.158 0.158 40,000 0.1580 1.92%
2025-06-25 0 0.156 0.156 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
2025-06-24 0 0.156 0.155 - - - 0 0 - 0.156 0.155 - - - 0 - 0.00%
2025-06-23 0 0.156 0.156 - - - 0 0 - 0.156 0.156 - - - 0 - 1.30%
2025-06-20 0 0.154 0.154 - - - 0 0 - 0.154 0.154 - - - 0 - 0.65%
2025-06-19 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2025-06-18 0 0.153 0.153 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2025-06-17 0 0.153 0.153 - 0.152 0.152 4,000 608 0.1520 0.153 0.153 - 0.152 0.152 4,000 0.1520 0.66%
2025-06-16 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-13 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-12 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-11 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-10 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-09 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-06 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-05 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-04 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-03 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-06-02 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-30 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-29 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-28 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-27 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-26 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-23 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-22 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2025-05-21 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 1.33%
2025-05-20 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2025-05-19 0 0.150 0.150 - 0.150 0.150 500,000 75,000 0.1500 0.150 0.150 - 0.150 0.150 500,000 0.1500 0.00%
2025-05-16 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2025-05-15 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2025-05-14 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2025-05-13 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2025-05-12 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 1.35%
2025-05-09 0 0.148 0.148 - 0.146 0.146 12,000 1,752 0.1460 0.148 0.148 - 0.146 0.146 12,000 0.1460 0.68%
2025-05-08 0 0.147 0.146 - - - 0 0 - 0.147 0.146 - - - 0 - 0.00%
2025-05-07 0 0.147 0.146 - - - 0 0 - 0.147 0.146 - - - 0 - 0.00%
2025-05-06 0 0.147 0.147 - - - 0 0 - 0.147 0.147 - - - 0 - 0.68%
2025-05-02 0 0.146 0.122 - - - 0 0 - 0.146 0.122 - - - 0 - 0.00%
2025-04-30 0 0.146 0.146 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2025-04-29 0 0.146 0.145 - - - 0 0 - 0.146 0.145 - - - 0 - 0.00%
2025-04-28 0 0.146 0.146 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2025-04-25 0 0.146 0.146 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2025-04-24 0 0.146 0.146 - - - 0 0 - 0.146 0.146 - - - 0 - 0.69%
2025-04-23 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-04-22 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-04-17 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-04-16 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-04-15 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-04-14 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-04-11 0 0.145 0.145 - 0.145 0.145 24,000 3,480 0.1450 0.145 0.145 - 0.145 0.145 24,000 0.1450 0.00%
2025-04-10 0 0.145 0.145 0.155 - - 0 0 - 0.145 0.145 0.155 - - 0 - 0.00%
2025-04-09 0 0.145 0.141 - - - 0 0 - 0.145 0.141 - - - 0 - 0.00%
2025-04-08 0 0.145 0.140 - - - 0 0 - 0.145 0.140 - - - 0 - 0.00%
2025-04-07 0 0.145 0.142 - - - 0 0 - 0.145 0.142 - - - 0 - 0.00%
2025-04-03 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2025-04-02 0 0.145 0.145 - 0.145 0.145 32,000 4,640 0.1450 0.145 0.145 - 0.145 0.145 32,000 0.1450 -2.68%
2025-04-01 0 0.149 0.145 - 0.149 0.149 52,000 7,748 0.1490 0.149 0.145 - 0.149 0.149 52,000 0.1490 -0.67%
2025-03-31 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2025-03-28 0 0.150 0.150 - 0.150 0.150 8,000 1,200 0.1500 0.150 0.150 - 0.150 0.150 8,000 0.1500 -8.54%
2025-03-27 0 0.164 0.150 - - - 0 0 - 0.164 0.150 - - - 0 - 0.00%
2025-03-26 0 0.164 0.155 - - - 0 0 - 0.164 0.155 - - - 0 - 0.00%
2025-03-25 0 0.164 0.145 - - - 0 0 - 0.164 0.145 - - - 0 - 0.00%
2025-03-24 0 0.164 0.145 - - - 0 0 - 0.164 0.145 - - - 0 - 0.00%
2025-03-21 0 0.164 0.145 - - - 0 0 - 0.164 0.145 - - - 0 - 0.00%
2025-03-20 0 0.164 0.150 - - - 0 0 - 0.164 0.150 - - - 0 - 0.00%
2025-03-19 0 0.164 0.150 - - - 0 0 - 0.164 0.150 - - - 0 - 0.00%
2025-03-18 0 0.164 0.150 - - - 0 0 - 0.164 0.150 - - - 0 - 0.00%
2025-03-17 0 0.164 0.150 - - - 0 0 - 0.164 0.150 - - - 0 - 0.00%
2025-03-14 0 0.164 0.155 - - - 0 0 - 0.164 0.155 - - - 0 - 0.00%
2025-03-13 0 0.164 0.150 - - - 0 0 - 0.164 0.150 - - - 0 - 0.00%
2025-03-12 0 0.164 0.150 - - - 0 0 - 0.164 0.150 - - - 0 - 0.00%
2025-03-11 0 0.164 0.150 - 0.164 0.164 16,000 2,624 0.1640 0.164 0.150 - 0.164 0.164 16,000 0.1640 -0.61%
2025-03-10 0 0.165 0.160 - 0.165 0.165 8,000 1,320 0.1650 0.165 0.160 - 0.165 0.165 8,000 0.1650 0.00%
2025-03-07 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2025-03-06 0 0.165 0.160 - - - 0 0 - 0.165 0.160 - - - 0 - 0.00%
2025-03-05 0 0.165 0.160 - 0.165 0.165 24,000 3,960 0.1650 0.165 0.160 - 0.165 0.165 24,000 0.1650 0.00%
2025-03-04 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2025-03-03 0 0.165 0.160 - - - 0 0 - 0.165 0.160 - - - 0 - 0.00%
2025-02-28 0 0.165 0.160 - - - 0 0 - 0.165 0.160 - - - 0 - 0.00%
2025-02-27 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2025-02-26 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2025-02-25 0 0.165 0.165 - 0.165 0.167 24,000 3,984 0.1660 0.165 0.165 - 0.165 0.167 24,000 0.1660 -4.62%
2025-02-24 0 0.173 0.130 - 0.140 0.173 124,000 19,436 0.1567 0.173 0.130 - 0.140 0.173 124,000 0.1567 8.12%
2025-02-21 0 0.160 0.160 0.188 0.157 0.157 4,000 628 0.1570 0.160 0.160 0.188 0.157 0.157 4,000 0.1570 0.00%
2025-02-20 0 0.160 0.160 0.184 0.160 0.160 28,000 4,480 0.1600 0.160 0.160 0.184 0.160 0.160 28,000 0.1600 -3.61%
2025-02-19 0 0.166 0.160 0.188 - - 0 0 - 0.166 0.160 0.188 - - 0 - 0.00%
2025-02-18 0 0.166 0.152 0.188 - - 0 0 - 0.166 0.152 0.188 - - 0 - 0.00%
2025-02-17 0 0.166 0.152 0.188 - - 0 0 - 0.166 0.152 0.188 - - 0 - 0.00%
2025-02-14 0 0.166 0.152 0.187 0.166 0.166 20,000 3,320 0.1660 0.166 0.152 0.187 0.166 0.166 20,000 0.1660 0.00%
2025-02-13 0 0.166 0.150 0.166 0.166 0.166 92,000 15,272 0.1660 0.166 0.150 0.166 0.166 0.166 92,000 0.1660 0.00%
2025-02-12 0 0.166 0.150 0.189 - - 0 0 - 0.166 0.150 0.189 - - 0 - 0.00%
2025-02-11 0 0.166 0.150 0.189 - - 0 0 - 0.166 0.150 0.189 - - 0 - 0.00%
2025-02-10 0 0.166 0.152 0.188 - - 0 0 - 0.166 0.152 0.188 - - 0 - 0.00%
2025-02-07 0 0.166 0.150 0.189 - - 0 0 - 0.166 0.150 0.189 - - 0 - 0.00%
2025-02-06 0 0.166 0.150 0.190 - - 0 0 - 0.166 0.150 0.190 - - 0 - 0.00%
2025-02-05 0 0.166 0.150 0.190 - - 0 0 - 0.166 0.150 0.190 - - 0 - 0.00%
2025-02-04 0 0.166 0.150 0.190 - - 0 0 - 0.166 0.150 0.190 - - 0 - 0.00%
2025-02-03 0 0.166 0.165 0.180 0.166 0.166 16,000 2,656 0.1660 0.166 0.165 0.180 0.166 0.166 16,000 0.1660 0.61%
2025-01-28 0 0.165 0.151 0.165 0.151 0.168 24,000 3,964 0.1652 0.165 0.151 0.165 0.151 0.168 24,000 0.1652 -1.79%
2025-01-27 0 0.168 0.151 - - - 0 0 - 0.168 0.151 - - - 0 - 0.00%
2025-01-24 0 0.168 0.151 - - - 0 0 - 0.168 0.151 - - - 0 - 0.00%
2025-01-23 0 0.168 0.151 - - - 0 0 - 0.168 0.151 - - - 0 - 0.00%
2025-01-22 0 0.168 0.151 - - - 0 0 - 0.168 0.151 - - - 0 - 0.00%
2025-01-21 0 0.168 0.150 0.187 - - 0 0 - 0.168 0.150 0.187 - - 0 - 0.00%
2025-01-20 0 0.168 0.150 0.168 - - 0 0 - 0.168 0.150 0.168 - - 0 - -2.89%
2025-01-17 0 0.173 0.160 0.193 0.173 0.174 16,000 2,780 0.1738 0.173 0.160 0.193 0.173 0.174 16,000 0.1738 -0.57%
2025-01-16 0 0.174 - 0.179 0.174 0.174 4,000 696 0.1740 0.174 - 0.179 0.174 0.174 4,000 0.1740 -5.95%
2025-01-15 0 0.185 0.180 0.185 - - 0 0 - 0.185 0.180 0.185 - - 0 - 0.00%
2025-01-14 0 0.185 0.185 0.190 0.185 0.200 44,000 8,676 0.1972 0.185 0.185 0.190 0.185 0.200 44,000 0.1972 3.35%
2025-01-13 0 0.179 0.178 0.200 0.177 0.203 48,000 8,764 0.1826 0.179 0.178 0.200 0.177 0.203 48,000 0.1826 -16.74%
2025-01-10 0 0.215 0.203 0.215 0.200 0.219 156,000 32,800 0.2103 0.215 0.203 0.215 0.200 0.219 156,000 0.2103 -10.04%
2025-01-09 0 0.239 0.227 0.239 0.190 0.300 77,712,000 10,949,532 0.1409 0.239 0.227 0.239 0.190 0.300 77,712,000 0.1409 44.85%
2025-01-08 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2025-01-07 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2025-01-06 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2025-01-03 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2025-01-02 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2024-12-31 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2024-12-30 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2024-12-27 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2024-12-24 0 0.165 0.150 0.177 - - 0 0 - 0.165 0.150 0.177 - - 0 - 0.00%
2024-12-23 0 0.165 0.165 - - - 24,000 3,980 0.1658 0.165 0.165 - - - 24,000 0.1658 3.13%
2024-12-20 0 0.160 0.160 - 0.160 0.160 8,000 1,280 0.1600 0.160 0.160 - 0.160 0.160 8,000 0.1600 -5.88%
2024-12-19 0 0.170 0.150 - - - 0 0 - 0.170 0.150 - - - 0 - 0.00%
2024-12-18 0 0.170 0.150 - - - 0 0 - 0.170 0.150 - - - 0 - 0.00%
2024-12-17 0 0.170 0.150 0.184 - - 0 0 - 0.170 0.150 0.184 - - 0 - 0.00%
2024-12-16 0 0.170 0.150 - - - 0 0 - 0.170 0.150 - - - 0 - 0.00%
2024-12-13 0 0.170 0.150 - - - 0 0 - 0.170 0.150 - - - 0 - 0.00%
2024-12-12 0 0.170 0.170 0.186 - - 0 0 - 0.170 0.170 0.186 - - 0 - 0.00%
2024-12-11 0 0.170 0.170 0.187 0.150 0.170 104,000 17,600 0.1692 0.170 0.170 0.187 0.150 0.170 104,000 0.1692 1.80%
2024-12-10 0 0.167 0.160 0.177 0.167 0.167 28,000 4,676 0.1670 0.167 0.160 0.177 0.167 0.167 28,000 0.1670 0.00%
2024-12-09 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-12-06 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-12-05 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-12-04 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-12-03 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-12-02 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-29 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-28 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-27 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-26 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-25 0 0.167 0.167 - 0.166 0.167 44,000 7,344 0.1669 0.167 0.167 - 0.166 0.167 44,000 0.1669 0.00%
2024-11-22 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-21 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-20 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-19 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-18 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-15 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-14 0 0.167 0.160 - - - 0 0 - 0.167 0.160 - - - 0 - 0.00%
2024-11-13 0 0.167 0.150 0.180 - - 0 0 - 0.167 0.150 0.180 - - 0 - 0.00%
2024-11-12 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-11 0 0.167 0.160 - - - 0 0 - 0.167 0.160 - - - 0 - 0.00%
2024-11-08 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-07 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-06 0 0.167 0.160 0.184 - - 0 0 - 0.167 0.160 0.184 - - 0 - 0.00%
2024-11-05 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-11-04 0 0.167 0.155 - - - 0 0 - 0.167 0.155 - - - 0 - 0.00%
2024-11-01 0 0.167 0.155 - - - 0 0 - 0.167 0.155 - - - 0 - 0.00%
2024-10-31 0 0.167 0.155 - - - 0 0 - 0.167 0.155 - - - 0 - 0.00%
2024-10-30 0 0.167 0.155 - - - 0 0 - 0.167 0.155 - - - 0 - 0.00%
2024-10-29 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-10-28 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-10-25 0 0.167 0.150 - - - 0 0 - 0.167 0.150 - - - 0 - 0.00%
2024-10-24 0 0.167 0.160 0.184 - - 0 0 - 0.167 0.160 0.184 - - 0 - 0.00%
2024-10-23 0 0.167 0.160 - - - 0 0 - 0.167 0.160 - - - 0 - 0.00%
2024-10-22 0 0.167 0.160 - - - 0 0 - 0.167 0.160 - - - 0 - 0.00%
2024-10-21 0 0.167 0.160 0.186 - - 0 0 - 0.167 0.160 0.186 - - 0 - 0.00%
2024-10-18 0 0.167 0.161 - - - 0 0 - 0.167 0.161 - - - 0 - 0.00%
2024-10-17 0 0.167 0.157 - - - 0 0 - 0.167 0.157 - - - 0 - 0.00%
2024-10-16 0 0.167 0.155 - - - 0 0 - 0.167 0.155 - - - 0 - 0.00%
2024-10-15 0 0.167 0.167 0.200 0.165 0.165 4,000 660 0.1650 0.167 0.167 0.200 0.165 0.165 4,000 0.1650 -8.74%
2024-10-14 0 0.183 0.180 - 0.183 0.183 8,000 1,464 0.1830 0.183 0.180 - 0.183 0.183 8,000 0.1830 0.00%
2024-10-10 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 3.98%
2024-10-09 0 0.176 0.176 - 0.175 0.175 4,000 700 0.1750 0.176 0.176 - 0.175 0.175 4,000 0.1750 -5.88%
2024-10-08 0 0.187 0.185 - - - 0 0 - 0.187 0.185 - - - 0 - 0.00%
2024-10-07 0 0.187 0.185 0.198 0.187 0.192 68,000 12,752 0.1875 0.187 0.185 0.198 0.187 0.192 68,000 0.1875 0.00%
2024-10-04 0 0.187 0.187 0.201 0.186 0.186 8,000 1,488 0.1860 0.187 0.187 0.201 0.186 0.186 8,000 0.1860 0.54%
2024-10-03 0 0.186 0.186 - - - 0 0 - 0.186 0.186 - - - 0 - 0.54%
2024-10-02 0 0.185 0.183 0.202 0.185 0.190 68,000 12,740 0.1874 0.185 0.183 0.202 0.185 0.190 68,000 0.1874 -2.63%
2024-09-30 0 0.190 0.190 0.210 0.190 0.210 144,000 28,400 0.1972 0.190 0.190 0.210 0.190 0.210 144,000 0.1972 -8.65%
2024-09-27 0 0.208 0.200 0.219 0.208 0.208 24,000 4,992 0.2080 0.208 0.200 0.219 0.208 0.208 24,000 0.2080 0.00%
2024-09-26 0 0.208 0.200 0.214 - - 0 0 - 0.208 0.200 0.214 - - 0 - 0.00%
2024-09-25 0 0.208 0.208 0.209 0.208 0.208 4,000 832 0.2080 0.208 0.208 0.209 0.208 0.208 4,000 0.2080 0.97%
2024-09-24 0 0.206 0.200 0.214 - - 0 0 - 0.206 0.200 0.214 - - 0 - 0.00%
2024-09-23 0 0.206 0.201 0.214 - - 0 0 - 0.206 0.201 0.214 - - 0 - 0.00%
2024-09-20 0 0.206 0.201 0.214 - - 0 0 - 0.206 0.201 0.214 - - 0 - 0.00%
2024-09-19 0 0.206 0.200 0.214 - - 0 0 - 0.206 0.200 0.214 - - 0 - 0.00%
2024-09-17 0 0.206 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2024-09-16 0 0.206 0.200 - 0.205 0.206 16,000 3,292 0.2058 0.206 0.200 - 0.205 0.206 16,000 0.2058 3.00%
2024-09-13 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-12 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-11 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-10 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-09 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-05 0 0.200 0.191 - - - 0 0 - 0.200 0.191 - - - 0 - 0.00%
2024-09-04 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-03 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-09-02 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-08-30 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-08-29 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-08-28 0 0.200 0.195 - - - 0 0 - 0.200 0.195 - - - 0 - 0.00%
2024-08-27 0 0.200 0.200 0.214 0.200 0.200 16,000 3,200 0.2000 0.200 0.200 0.214 0.200 0.200 16,000 0.2000 -6.10%
2024-08-26 0 0.213 - 0.235 - - 0 0 - 0.213 - 0.235 - - 0 - 0.00%
2024-08-23 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-08-22 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-08-21 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-08-20 0 0.213 0.200 0.219 - - 0 0 - 0.213 0.200 0.219 - - 0 - 0.00%
2024-08-19 0 0.213 - 0.240 - - 0 0 - 0.213 - 0.240 - - 0 - 0.00%
2024-08-16 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-08-15 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-08-14 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-08-13 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-08-12 0 0.213 - 0.224 - - 0 0 - 0.213 - 0.224 - - 0 - 0.00%
2024-08-09 0 0.213 0.200 0.224 - - 0 0 - 0.213 0.200 0.224 - - 0 - 0.00%
2024-08-08 0 0.213 0.200 0.224 - - 0 0 - 0.213 0.200 0.224 - - 0 - 0.00%
2024-08-07 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-08-06 0 0.213 0.200 0.235 - - 0 0 - 0.213 0.200 0.235 - - 0 - 0.00%
2024-08-05 0 0.213 0.200 0.217 - - 0 0 - 0.213 0.200 0.217 - - 0 - 0.00%
2024-08-02 0 0.213 0.201 - - - 0 0 - 0.213 0.201 - - - 0 - 0.00%
2024-08-01 0 0.213 0.201 - 0.210 0.213 24,000 5,080 0.2117 0.213 0.201 - 0.210 0.213 24,000 0.2117 5.97%
2024-07-31 0 0.201 0.201 0.229 0.200 0.200 12,000 2,400 0.2000 0.201 0.201 0.229 0.200 0.200 12,000 0.2000 -4.29%
2024-07-30 0 0.210 0.210 0.223 0.209 0.211 280,000 58,832 0.2101 0.210 0.210 0.223 0.209 0.211 280,000 0.2101 -6.67%
2024-07-29 0 0.225 0.215 0.225 0.225 0.242 124,000 28,648 0.2310 0.225 0.215 0.225 0.225 0.242 124,000 0.2310 -8.16%
2024-07-26 0 0.245 0.211 0.275 - - 0 0 - 0.245 0.211 0.275 - - 0 - 0.00%
2024-07-25 0 0.245 0.211 0.270 - - 0 0 - 0.245 0.211 0.270 - - 0 - 0.00%
2024-07-24 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -2.00%
2024-07-23 0 0.250 0.210 0.250 - - 0 0 - 0.250 0.210 0.250 - - 0 - 0.00%
2024-07-22 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -15.25%
2024-07-19 0 0.295 0.235 0.295 - - 0 0 - 0.295 0.235 0.295 - - 0 - 0.00%
2024-07-18 0 0.295 0.255 0.295 0.295 0.295 4,000 1,180 0.2950 0.295 0.255 0.295 0.295 0.295 4,000 0.2950 11.32%
2024-07-17 0 0.265 0.230 0.265 0.210 0.265 52,000 12,224 0.2351 0.265 0.230 0.265 0.210 0.265 52,000 0.2351 15.72%
2024-07-16 0 0.229 0.210 0.232 - - 2,400 456 0.1900 0.229 0.210 0.232 - - 2,400 0.1900 0.00%
2024-07-15 0 0.229 0.210 0.232 - - 0 0 - 0.229 0.210 0.232 - - 0 - 0.00%
2024-07-12 0 0.229 0.210 0.237 - - 0 0 - 0.229 0.210 0.237 - - 0 - 0.00%
2024-07-11 0 0.229 0.210 0.236 - - 0 0 - 0.229 0.210 0.236 - - 0 - 0.00%
2024-07-10 0 0.229 0.220 0.233 - - 0 0 - 0.229 0.220 0.233 - - 0 - 0.00%
2024-07-09 0 0.229 0.210 0.231 - - 0 0 - 0.229 0.210 0.231 - - 0 - 0.00%
2024-07-08 0 0.229 0.210 - 0.229 0.229 12,000 2,748 0.2290 0.229 0.210 - 0.229 0.229 12,000 0.2290 2.69%
2024-07-05 0 0.223 0.211 0.236 - - 0 0 - 0.223 0.211 0.236 - - 0 - 0.00%
2024-07-04 0 0.223 0.211 0.236 0.223 0.223 12,000 2,676 0.2230 0.223 0.211 0.236 0.223 0.223 12,000 0.2230 6.19%
2024-07-03 0 0.210 0.210 0.223 - - 0 0 - 0.210 0.210 0.223 - - 0 - 0.00%
2024-07-02 0 0.210 0.210 0.235 0.210 0.223 16,000 3,516 0.2198 0.210 0.210 0.235 0.210 0.223 16,000 0.2198 -1.87%
2024-06-28 0 0.214 0.210 0.249 0.214 0.216 8,000 1,720 0.2150 0.214 0.210 0.249 0.214 0.216 8,000 0.2150 -10.83%
2024-06-27 0 0.240 0.240 0.245 0.240 0.241 60,000 14,404 0.2401 0.240 0.240 0.245 0.240 0.241 60,000 0.2401 -2.04%
2024-06-26 0 0.245 0.245 0.248 0.210 0.260 672,000 157,288 0.2341 0.245 0.245 0.248 0.210 0.260 672,000 0.2341 22.50%
2024-06-25 0 0.200 0.195 0.203 0.200 0.200 24,000 4,800 0.2000 0.200 0.195 0.203 0.200 0.200 24,000 0.2000 -1.48%
2024-06-24 0 0.203 - 0.203 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
2024-06-21 0 0.203 0.195 0.203 - - 0 0 - 0.203 0.195 0.203 - - 0 - 0.00%
2024-06-20 0 0.203 0.195 0.211 - - 0 0 - 0.203 0.195 0.211 - - 0 - 0.00%
2024-06-19 0 0.203 0.190 0.211 - - 0 0 - 0.203 0.190 0.211 - - 0 - 0.00%
2024-06-18 0 0.203 - 0.212 - - 0 0 - 0.203 - 0.212 - - 0 - 0.00%
2024-06-17 0 0.203 0.180 0.213 - - 0 0 - 0.203 0.180 0.213 - - 0 - 0.00%
2024-06-14 0 0.203 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2024-06-13 0 0.203 - 0.203 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
2024-06-12 0 0.203 - 0.209 0.203 0.203 12,000 2,436 0.2030 0.203 - 0.209 0.203 0.203 12,000 0.2030 2.01%
2024-06-11 0 0.199 0.190 0.203 - - 0 0 - 0.199 0.190 0.203 - - 0 - 0.00%
2024-06-07 0 0.199 0.195 0.208 - - 0 0 - 0.199 0.195 0.208 - - 0 - 0.00%
2024-06-06 0 0.199 0.190 0.208 - - 0 0 - 0.199 0.190 0.208 - - 0 - 0.00%
2024-06-05 0 0.199 0.190 0.208 - - 0 0 - 0.199 0.190 0.208 - - 0 - 0.00%
2024-06-04 0 0.199 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2024-06-03 0 0.199 0.198 0.199 - - 0 0 - 0.199 0.198 0.199 - - 0 - -0.50%
2024-05-31 0 0.200 0.190 0.209 0.200 0.200 12,000 2,400 0.2000 0.200 0.190 0.209 0.200 0.200 12,000 0.2000 0.00%
2024-05-30 0 0.200 0.200 0.212 0.200 0.200 8,000 1,600 0.2000 0.200 0.200 0.212 0.200 0.200 8,000 0.2000 -0.50%
2024-05-29 0 0.201 0.195 0.207 - - 0 0 - 0.201 0.195 0.207 - - 0 - 0.00%
2024-05-28 0 0.201 0.200 0.211 - - 0 0 - 0.201 0.200 0.211 - - 0 - 0.00%
2024-05-27 0 0.201 0.200 0.213 - - 0 0 - 0.201 0.200 0.213 - - 0 - 0.00%
2024-05-24 0 0.201 0.200 - 0.201 0.201 16,000 3,216 0.2010 0.201 0.200 - 0.201 0.201 16,000 0.2010 -0.50%
2024-05-23 0 0.202 0.201 0.227 0.202 0.212 68,000 13,896 0.2044 0.202 0.201 0.227 0.202 0.212 68,000 0.2044 -9.01%
2024-05-22 0 0.222 0.220 0.226 - - 0 0 - 0.222 0.220 0.226 - - 0 - 0.00%
2024-05-21 0 0.222 0.201 0.225 0.222 0.222 8,000 1,776 0.2220 0.222 0.201 0.225 0.222 0.222 8,000 0.2220 5.71%
2024-05-20 0 0.210 0.210 0.225 0.204 0.210 20,000 4,128 0.2064 0.210 0.210 0.225 0.204 0.210 20,000 0.2064 5.00%
2024-05-17 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2024-05-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-05-14 0 0.200 0.161 0.203 0.200 0.203 52,000 10,436 0.2007 0.200 0.161 0.203 0.200 0.203 52,000 0.2007 0.00%
2024-05-13 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2024-05-10 0 0.200 0.190 - 0.200 0.200 20,000 4,000 0.2000 0.200 0.190 - 0.200 0.200 20,000 0.2000 0.00%
2024-05-09 0 0.200 0.198 - - - 0 0 - 0.200 0.198 - - - 0 - 0.00%
2024-05-08 0 0.200 0.190 0.204 0.200 0.200 20,000 4,000 0.2000 0.200 0.190 0.204 0.200 0.200 20,000 0.2000 0.00%
2024-05-07 0 0.200 0.195 - 0.200 0.200 20,000 4,000 0.2000 0.200 0.195 - 0.200 0.200 20,000 0.2000 2.56%
2024-05-06 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2024-05-03 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2024-05-02 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2024-04-30 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 2.09%
2024-04-29 0 0.191 0.191 - - - 0 0 - 0.191 0.191 - - - 0 - 0.53%
2024-04-26 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2024-04-25 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2024-04-24 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2024-04-23 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2024-04-22 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2024-04-19 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2024-04-18 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2024-04-17 0 0.190 0.185 - - - 0 0 - 0.190 0.185 - - - 0 - 0.00%
2024-04-16 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2024-04-15 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2024-04-12 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 0.00%
2024-04-11 0 0.190 0.175 - - - 0 0 - 0.190 0.175 - - - 0 - 0.00%
2024-04-10 0 0.190 0.180 - 0.190 0.200 36,000 7,000 0.1944 0.190 0.180 - 0.190 0.200 36,000 0.1944 -5.00%
2024-04-09 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-04-08 0 0.200 0.188 0.220 0.200 0.200 4,000 800 0.2000 0.200 0.188 0.220 0.200 0.200 4,000 0.2000 25.00%
2024-04-05 0 0.160 0.141 0.192 0.160 0.160 4,000 640 0.1600 0.160 0.141 0.192 0.160 0.160 4,000 0.1600 -25.58%
2024-04-03 0 0.215 0.200 0.226 0.215 0.215 24,000 5,160 0.2150 0.215 0.200 0.226 0.215 0.215 24,000 0.2150 -4.87%
2024-04-02 0 0.226 - 0.310 0.226 0.226 4,000 904 0.2260 0.226 - 0.310 0.226 0.226 4,000 0.2260 -9.60%
2024-03-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-03-27 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-03-26 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-03-25 0 0.250 - 0.275 - - 0 0 - 0.250 - 0.275 - - 0 - 0.00%
2024-03-22 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2024-03-21 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2024-03-20 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2024-03-19 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-03-18 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-03-15 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-03-14 0 0.250 0.220 0.300 - - 0 0 - 0.250 0.220 0.300 - - 0 - 0.00%
2024-03-13 0 0.250 0.225 0.310 - - 0 0 - 0.250 0.225 0.310 - - 0 - 0.00%
2024-03-12 0 0.250 0.225 0.300 - - 0 0 - 0.250 0.225 0.300 - - 0 - 0.00%
2024-03-11 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-03-08 0 0.250 0.235 0.310 0.250 0.250 12,000 3,000 0.2500 0.250 0.235 0.310 0.250 0.250 12,000 0.2500 -10.71%
2024-03-07 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
2024-03-06 0 0.290 0.280 0.290 0.290 0.305 16,000 4,700 0.2938 0.290 0.280 0.290 0.290 0.305 16,000 0.2938 -4.92%
2024-03-05 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - -7.58%
2024-03-04 0 0.330 0.295 0.335 - - 0 0 - 0.330 0.295 0.335 - - 0 - 0.00%
2024-03-01 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2024-02-29 0 0.330 0.295 0.335 - - 0 0 - 0.330 0.295 0.335 - - 0 - 0.00%
2024-02-28 0 0.330 0.290 0.340 - - 0 0 - 0.330 0.290 0.340 - - 0 - 0.00%
2024-02-27 0 0.330 0.295 0.335 - - 0 0 - 0.330 0.295 0.335 - - 0 - 0.00%
2024-02-26 0 0.330 0.295 0.335 - - 0 0 - 0.330 0.295 0.335 - - 0 - 0.00%
2024-02-23 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2024-02-22 0 0.330 0.305 0.345 - - 0 0 - 0.330 0.305 0.345 - - 0 - 0.00%
2024-02-21 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 4.76%
2024-02-20 0 0.315 0.300 0.340 - - 0 0 - 0.315 0.300 0.340 - - 0 - 0.00%
2024-02-19 0 0.315 0.315 0.340 0.315 0.330 20,000 6,480 0.3240 0.315 0.315 0.340 0.315 0.330 20,000 0.3240 -1.56%
2024-02-16 0 0.320 0.295 0.350 - - 0 0 - 0.320 0.295 0.350 - - 0 - 0.00%
2024-02-15 0 0.320 0.270 0.350 0.270 0.320 76,000 22,680 0.2984 0.320 0.270 0.350 0.270 0.320 76,000 0.2984 -11.11%
2024-02-14 0 0.360 0.285 0.360 - - 0 0 - 0.360 0.285 0.360 - - 0 - 0.00%
2024-02-09 0 0.360 0.310 0.450 - - 0 0 - 0.360 0.310 0.450 - - 0 - 0.00%
2024-02-08 0 0.360 0.320 0.480 0.360 0.365 32,000 11,540 0.3606 0.360 0.320 0.480 0.360 0.365 32,000 0.3606 -27.27%
2024-02-07 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - 0.00%
2024-02-06 0 0.495 0.405 0.495 0.495 0.495 4,000 1,980 0.4950 0.495 0.405 0.495 0.495 0.495 4,000 0.4950 0.00%
2024-02-05 0 0.495 0.405 0.500 0.490 0.500 284,000 141,280 0.4975 0.495 0.405 0.500 0.490 0.500 284,000 0.4975 1.02%
2024-02-02 0 0.490 0.415 0.530 0.445 0.500 880,000 426,360 0.4845 0.490 0.415 0.530 0.445 0.500 880,000 0.4845 8.89%
2024-02-01 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -2.17%
2024-01-31 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -4.17%
2024-01-30 0 0.480 0.265 0.460 0.490 0.490 16,000 7,840 0.4900 0.480 0.265 0.460 0.490 0.490 16,000 0.4900 -3.03%
2024-01-29 0 0.495 0.350 0.495 0.495 0.500 20,000 9,920 0.4960 0.495 0.350 0.495 0.495 0.500 20,000 0.4960 13.79%
2024-01-26 0 0.435 0.153 0.435 0.380 0.440 124,000 51,100 0.4121 0.435 0.153 0.435 0.380 0.440 124,000 0.4121 11.54%
2024-01-25 0 0.390 0.260 0.390 0.365 0.390 88,000 32,360 0.3677 0.390 0.260 0.390 0.365 0.390 88,000 0.3677 8.33%
2024-01-24 0 0.360 0.250 0.360 0.360 0.360 4,000 1,440 0.3600 0.360 0.250 0.360 0.360 0.360 4,000 0.3600 14.29%
2024-01-23 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2024-01-22 0 0.315 0.300 0.315 0.300 0.315 228,000 68,480 0.3004 0.315 0.300 0.315 0.300 0.315 228,000 0.3004 0.00%
2024-01-19 0 0.315 0.315 0.320 0.290 0.305 252,000 74,580 0.2960 0.315 0.315 0.320 0.290 0.305 252,000 0.2960 5.00%
2024-01-18 0 0.300 0.236 0.300 0.290 0.300 8,000 2,360 0.2950 0.300 0.236 0.300 0.290 0.300 8,000 0.2950 -1.64%
2024-01-17 0 0.305 0.305 0.320 0.290 0.305 24,000 7,200 0.3000 0.305 0.305 0.320 0.290 0.305 24,000 0.3000 3.39%
2024-01-16 0 0.295 0.295 0.345 0.280 0.320 584,000 182,520 0.3125 0.295 0.295 0.345 0.280 0.320 584,000 0.3125 11.32%
2024-01-15 0 0.265 0.235 0.265 0.285 0.285 4,000 1,140 0.2850 0.265 0.235 0.265 0.285 0.285 4,000 0.2850 -5.36%
2024-01-12 0 0.280 - 0.280 0.249 0.280 100,000 26,716 0.2672 0.280 - 0.280 0.249 0.280 100,000 0.2672 7.69%
2024-01-11 0 0.260 - 0.260 0.250 0.265 32,000 8,060 0.2519 0.260 - 0.260 0.250 0.265 32,000 0.2519 8.33%
2024-01-10 0 0.240 0.240 0.280 0.218 0.230 12,000 2,712 0.2260 0.240 0.240 0.280 0.218 0.230 12,000 0.2260 5.73%
2024-01-09 0 0.227 0.227 - 0.220 0.223 16,000 3,568 0.2230 0.227 0.227 - 0.220 0.223 16,000 0.2230 8.10%
2024-01-08 0 0.210 0.210 - 0.200 0.200 20,000 4,000 0.2000 0.210 0.210 - 0.200 0.200 20,000 0.2000 10.53%
2024-01-05 0 0.190 0.140 - - - 0 0 - 0.190 0.140 - - - 0 - 0.00%
2024-01-04 0 0.190 0.140 - - - 0 0 - 0.190 0.140 - - - 0 - 0.00%
2024-01-03 0 0.190 0.182 - - - 0 0 - 0.190 0.182 - - - 0 - 0.00%
2024-01-02 0 0.190 0.140 - - - 0 0 - 0.190 0.140 - - - 0 - 0.00%
2023-12-29 0 0.190 0.140 - - - 0 0 - 0.190 0.140 - - - 0 - 0.00%
2023-12-28 0 0.190 0.140 - - - 0 0 - 0.190 0.140 - - - 0 - 0.00%
2023-12-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-12-22 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-12-21 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-12-20 0 0.190 0.190 - 0.120 0.190 36,000 5,332 0.1481 0.190 0.190 - 0.120 0.190 36,000 0.1481 -13.64%
2023-12-19 0 0.220 0.160 - - - 0 0 - 0.220 0.160 - - - 0 - 0.00%
2023-12-18 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2023-12-15 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2023-12-14 0 0.220 0.160 - - - 0 0 - 0.220 0.160 - - - 0 - 0.00%
2023-12-13 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -4.35%
2023-12-12 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
2023-12-11 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-12-08 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-12-07 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -11.11%
2023-12-06 0 0.270 0.161 0.270 0.246 0.280 232,000 60,580 0.2611 0.270 0.161 0.270 0.246 0.280 232,000 0.2611 9.76%
2023-12-05 0 0.246 0.160 0.246 - - 0 0 - 0.246 0.160 0.246 - - 0 - -0.40%
2023-12-04 0 0.247 0.160 0.247 - - 0 0 - 0.247 0.160 0.247 - - 0 - -0.40%
2023-12-01 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - -0.40%
2023-11-30 0 0.249 - 0.280 - - 0 0 - 0.249 - 0.280 - - 0 - 0.00%
2023-11-29 0 0.249 - 0.280 - - 0 0 - 0.249 - 0.280 - - 0 - 0.00%
2023-11-28 0 0.249 - 0.280 - - 0 0 - 0.249 - 0.280 - - 0 - 0.00%
2023-11-27 0 0.249 - 0.265 - - 0 0 - 0.249 - 0.265 - - 0 - 0.00%
2023-11-24 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2023-11-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-11-22 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2023-11-21 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2023-11-20 0 0.260 0.185 0.270 0.205 0.260 128,000 27,252 0.2129 0.260 0.185 0.270 0.205 0.260 128,000 0.2129 40.54%
2023-11-17 0 0.185 - 0.211 - - 0 0 - 0.185 - 0.211 - - 0 - 0.00%
2023-11-16 0 0.185 0.170 0.185 0.185 0.185 24,000 4,440 0.1850 0.185 0.170 0.185 0.185 0.185 24,000 0.1850 0.00%
2023-11-15 0 0.185 0.185 0.211 0.171 0.180 8,000 1,404 0.1755 0.185 0.185 0.211 0.171 0.180 8,000 0.1755 -25.10%
2023-11-14 0 0.247 - 0.280 - - 0 0 - 0.247 - 0.280 - - 0 - 0.00%
2023-11-13 0 0.247 - 0.265 - - 0 0 - 0.247 - 0.265 - - 0 - 0.00%
2023-11-10 0 0.247 - 0.280 - - 0 0 - 0.247 - 0.280 - - 0 - 0.00%
2023-11-09 0 0.247 - 0.280 - - 0 0 - 0.247 - 0.280 - - 0 - 0.00%
2023-11-08 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2023-11-07 0 0.247 - 0.280 - - 0 0 - 0.247 - 0.280 - - 0 - 0.00%
2023-11-06 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2023-11-03 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - -3.14%
2023-11-02 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-11-01 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-10-31 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2023-10-30 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-10-27 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-10-26 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2023-10-25 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-10-24 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-10-20 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
2023-10-19 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-10-18 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-10-17 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2023-10-16 0 0.265 - 0.285 - - 0 0 - 0.265 - 0.285 - - 0 - 0.00%
2023-10-13 0 0.265 - 0.290 - - 0 0 - 0.265 - 0.290 - - 0 - 0.00%
2023-10-12 0 0.265 - 0.290 - - 0 0 - 0.265 - 0.290 - - 0 - 0.00%
2023-10-11 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-10-10 0 0.265 - 0.290 - - 0 0 - 0.265 - 0.290 - - 0 - 0.00%
2023-10-09 0 0.265 - 0.285 - - 0 0 - 0.265 - 0.285 - - 0 - 0.00%
2023-10-06 0 0.265 - 0.265 0.270 0.295 104,000 28,180 0.2710 0.265 - 0.265 0.270 0.295 104,000 0.2710 7.29%
2023-10-05 0 0.247 0.176 0.247 0.250 0.250 4,000 1,000 0.2500 0.247 0.176 0.247 0.250 0.250 4,000 0.2500 23.50%
2023-10-04 0 0.200 0.170 - 0.176 0.200 24,000 4,704 0.1960 0.200 0.170 - 0.176 0.200 24,000 0.1960 0.00%
2023-10-03 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - -3.85%
2023-09-29 0 0.208 0.184 - - - 0 0 - 0.208 0.184 - - - 0 - 0.00%
2023-09-28 0 0.208 0.184 - - - 0 0 - 0.208 0.184 - - - 0 - 0.00%
2023-09-27 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2023-09-26 0 0.208 0.186 0.208 - - 0 0 - 0.208 0.186 0.208 - - 0 - -0.95%
2023-09-25 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - -1.87%
2023-09-22 0 0.214 0.184 0.214 0.219 0.219 12,000 2,628 0.2190 0.214 0.184 0.214 0.219 0.219 12,000 0.2190 -16.08%
2023-09-21 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-09-20 0 0.255 0.206 0.255 0.193 0.270 68,000 16,100 0.2368 0.255 0.206 0.255 0.193 0.270 68,000 0.2368 40.11%
2023-09-19 0 0.182 0.160 0.183 - - 0 0 - 0.182 0.160 0.183 - - 0 - 0.00%
2023-09-18 0 0.182 0.160 0.186 - - 0 0 - 0.182 0.160 0.186 - - 0 - 0.00%
2023-09-15 0 0.182 0.162 0.187 - - 0 0 - 0.182 0.162 0.187 - - 0 - 0.00%
2023-09-14 0 0.182 0.160 0.187 - - 0 0 - 0.182 0.160 0.187 - - 0 - 0.00%
2023-09-13 0 0.182 0.160 0.188 - - 0 0 - 0.182 0.160 0.188 - - 0 - 0.00%
2023-09-12 0 0.182 0.160 0.188 - - 0 0 - 0.182 0.160 0.188 - - 0 - 0.00%
2023-09-11 0 0.182 0.168 0.188 - - 0 0 - 0.182 0.168 0.188 - - 0 - 0.00%
2023-09-07 0 0.182 0.168 0.186 - - 0 0 - 0.182 0.168 0.186 - - 0 - 0.00%
2023-09-06 0 0.182 0.165 0.186 - - 0 0 - 0.182 0.165 0.186 - - 0 - 0.00%
2023-09-05 0 0.182 0.170 - 0.170 0.184 116,000 20,904 0.1802 0.182 0.170 - 0.170 0.184 116,000 0.1802 0.55%
2023-09-04 0 0.181 0.181 0.202 - - 0 0 - 0.181 0.181 0.202 - - 0 - 0.56%
2023-08-31 0 0.180 0.180 0.204 0.180 0.180 16,000 2,880 0.1800 0.180 0.180 0.204 0.180 0.180 16,000 0.1800 -5.76%
2023-08-30 0 0.191 0.180 0.206 - - 0 0 - 0.191 0.180 0.206 - - 0 - 0.00%
2023-08-29 0 0.191 0.186 0.206 0.191 0.191 12,000 2,292 0.1910 0.191 0.186 0.206 0.191 0.191 12,000 0.1910 0.00%
2023-08-28 0 0.191 0.191 0.204 0.188 0.191 10,000 1,842 0.1842 0.191 0.191 0.204 0.188 0.191 10,000 0.1842 -2.05%
2023-08-25 0 0.195 0.172 0.195 - - 0 0 - 0.195 0.172 0.195 - - 0 - 0.00%
2023-08-24 0 0.195 0.175 0.200 - - 0 0 - 0.195 0.175 0.200 - - 0 - 0.00%
2023-08-23 0 0.195 - 0.204 - - 0 0 - 0.195 - 0.204 - - 0 - 0.00%
2023-08-22 0 0.195 0.171 0.204 - - 0 0 - 0.195 0.171 0.204 - - 0 - 0.00%
2023-08-21 0 0.195 0.171 0.203 - - 0 0 - 0.195 0.171 0.203 - - 0 - 0.00%
2023-08-18 0 0.195 - 0.202 - - 0 0 - 0.195 - 0.202 - - 0 - 0.00%
2023-08-17 0 0.195 0.171 0.204 - - 0 0 - 0.195 0.171 0.204 - - 0 - 0.00%
2023-08-16 0 0.195 0.175 0.204 - - 0 0 - 0.195 0.175 0.204 - - 0 - 0.00%
2023-08-15 0 0.195 0.175 0.204 - - 0 0 - 0.195 0.175 0.204 - - 0 - 0.00%
2023-08-14 0 0.195 0.175 0.204 - - 0 0 - 0.195 0.175 0.204 - - 0 - 0.00%
2023-08-11 0 0.195 0.180 0.205 - - 0 0 - 0.195 0.180 0.205 - - 0 - 0.00%
2023-08-10 0 0.195 0.180 0.205 - - 0 0 - 0.195 0.180 0.205 - - 0 - 0.00%
2023-08-09 0 0.195 0.180 0.205 - - 0 0 - 0.195 0.180 0.205 - - 0 - 0.00%
2023-08-08 0 0.195 0.180 0.205 - - 0 0 - 0.195 0.180 0.205 - - 0 - 0.00%
2023-08-07 0 0.195 0.180 0.204 - - 0 0 - 0.195 0.180 0.204 - - 0 - 0.00%
2023-08-04 0 0.195 0.185 0.204 - - 0 0 - 0.195 0.185 0.204 - - 0 - 0.00%
2023-08-03 0 0.195 0.180 0.204 - - 0 0 - 0.195 0.180 0.204 - - 0 - 0.00%
2023-08-02 0 0.195 0.185 0.207 - - 0 0 - 0.195 0.185 0.207 - - 0 - 0.00%
2023-08-01 0 0.195 0.187 0.208 - - 0 0 - 0.195 0.187 0.208 - - 0 - 0.00%
2023-07-31 0 0.195 0.190 0.205 0.195 0.210 152,000 30,720 0.2021 0.195 0.190 0.205 0.195 0.210 152,000 0.2021 -7.14%
2023-07-28 0 0.210 0.196 0.225 - - 0 0 - 0.210 0.196 0.225 - - 0 - 0.00%
2023-07-27 0 0.210 0.195 0.225 - - 0 0 - 0.210 0.195 0.225 - - 0 - 0.00%
2023-07-26 0 0.210 0.195 - - - 0 0 - 0.210 0.195 - - - 0 - 0.00%
2023-07-25 0 0.210 0.195 - - - 0 0 - 0.210 0.195 - - - 0 - 0.00%
2023-07-24 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-07-21 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-07-20 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-19 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-18 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-07-14 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-13 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-12 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2023-07-11 0 0.210 0.195 0.222 - - 0 0 - 0.210 0.195 0.222 - - 0 - 0.00%
2023-07-10 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2023-07-07 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-07-06 0 0.210 0.190 - - - 0 0 - 0.210 0.190 - - - 0 - 0.00%
2023-07-05 0 0.210 0.202 0.230 - - 0 0 - 0.210 0.202 0.230 - - 0 - 0.00%
2023-07-04 0 0.210 0.205 0.230 - - 0 0 - 0.210 0.205 0.230 - - 0 - 0.00%
2023-07-03 0 0.210 0.210 0.230 - - 0 0 - 0.210 0.210 0.230 - - 0 - 0.00%
2023-06-30 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2023-06-29 0 0.210 0.198 - - - 0 0 - 0.210 0.198 - - - 0 - 0.00%
2023-06-28 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2023-06-27 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2023-06-26 0 0.210 0.197 - - - 0 0 - 0.210 0.197 - - - 0 - 0.00%
2023-06-23 0 0.210 0.195 - 0.210 0.210 8,000 1,680 0.2100 0.210 0.195 - 0.210 0.210 8,000 0.2100 0.00%
2023-06-21 0 0.210 0.200 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2023-06-20 0 0.210 0.200 - 0.210 0.210 4,000 840 0.2100 0.210 0.200 - 0.210 0.210 4,000 0.2100 -6.67%
2023-06-19 0 0.225 0.220 - - - 0 0 - 0.225 0.220 - - - 0 - 0.00%
2023-06-16 0 0.225 0.215 - - - 0 0 - 0.225 0.215 - - - 0 - 0.00%
2023-06-15 0 0.225 0.215 0.240 0.225 0.240 24,000 5,540 0.2308 0.225 0.215 0.240 0.225 0.240 24,000 0.2308 -4.26%
2023-06-14 0 0.235 - 0.240 - - 0 0 - 0.235 - 0.240 - - 0 - 0.00%
2023-06-13 0 0.235 0.235 0.239 - - 0 0 - 0.235 0.235 0.239 - - 0 - 9.30%
2023-06-12 0 0.215 0.215 0.245 0.215 0.230 729,000 167,510 0.2298 0.215 0.215 0.245 0.215 0.230 729,000 0.2298 -9.66%
2023-06-09 0 0.238 0.220 0.245 - - 0 0 - 0.238 0.220 0.245 - - 0 - 0.00%
2023-06-08 0 0.238 0.218 0.240 - - 0 0 - 0.238 0.218 0.240 - - 0 - 0.00%
2023-06-07 0 0.238 0.228 0.249 - - 0 0 - 0.238 0.228 0.249 - - 0 - 0.00%
2023-06-06 0 0.238 0.238 0.250 - - 0 0 - 0.238 0.238 0.250 - - 0 - 3.48%
2023-06-05 0 0.230 0.220 0.250 - - 0 0 - 0.230 0.220 0.250 - - 0 - 0.00%
2023-06-02 0 0.230 0.230 0.245 - - 0 0 - 0.230 0.230 0.245 - - 0 - 2.22%
2023-06-01 0 0.225 0.225 - 0.215 0.215 16,000 3,440 0.2150 0.225 0.225 - 0.215 0.215 16,000 0.2150 -2.17%
2023-05-31 0 0.230 0.210 - - - 0 0 - 0.230 0.210 - - - 0 - 0.00%
2023-05-30 0 0.230 0.212 - - - 0 0 - 0.230 0.212 - - - 0 - 0.00%
2023-05-29 0 0.230 0.220 - 0.230 0.230 16,000 3,680 0.2300 0.230 0.220 - 0.230 0.230 16,000 0.2300 -1.29%
2023-05-25 0 0.233 0.213 - - - 0 0 - 0.233 0.213 - - - 0 - 0.00%
2023-05-24 0 0.233 0.213 - - - 0 0 - 0.233 0.213 - - - 0 - 0.00%
2023-05-23 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - -4.90%
2023-05-22 0 0.245 0.228 - - - 0 0 - 0.245 0.228 - - - 0 - 0.00%
2023-05-19 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2023-05-18 0 0.245 0.225 0.300 - - 0 0 - 0.245 0.225 0.300 - - 0 - 0.00%
2023-05-17 0 0.245 0.230 0.280 - - 0 0 - 0.245 0.230 0.280 - - 0 - 0.00%
2023-05-16 0 0.245 0.237 0.280 - - 0 0 - 0.245 0.237 0.280 - - 0 - 0.00%
2023-05-15 0 0.245 0.230 0.245 - - 0 0 - 0.245 0.230 0.245 - - 0 - 0.00%
2023-05-12 0 0.245 0.237 0.245 - - 0 0 - 0.245 0.237 0.245 - - 0 - 0.00%
2023-05-11 0 0.245 0.237 0.245 - - 0 0 - 0.245 0.237 0.245 - - 0 - 0.00%
2023-05-10 0 0.245 0.237 0.245 - - 0 0 - 0.245 0.237 0.245 - - 0 - 0.00%
2023-05-09 0 0.245 0.237 0.245 - - 0 0 - 0.245 0.237 0.245 - - 0 - 0.00%
2023-05-08 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2023-05-05 0 0.245 0.225 0.250 - - 0 0 - 0.245 0.225 0.250 - - 0 - 0.00%
2023-05-04 0 0.245 0.225 0.250 - - 0 0 - 0.245 0.225 0.250 - - 0 - 0.00%
2023-05-03 0 0.245 0.221 0.250 - - 0 0 - 0.245 0.221 0.250 - - 0 - 0.00%
2023-05-02 0 0.245 0.220 0.245 0.245 0.245 16,000 3,920 0.2450 0.245 0.220 0.245 0.245 0.245 16,000 0.2450 0.82%
2023-04-28 0 0.243 0.230 0.290 - - 0 0 - 0.243 0.230 0.290 - - 0 - 0.00%
2023-04-27 0 0.243 0.230 - - - 0 0 - 0.243 0.230 - - - 0 - 0.00%
2023-04-26 0 0.243 0.243 0.310 0.237 0.237 17,600 4,139 0.2352 0.243 0.243 0.310 0.237 0.237 17,600 0.2352 -2.80%
2023-04-25 0 0.250 0.237 0.310 - - 0 0 - 0.250 0.237 0.310 - - 0 - 0.00%
2023-04-24 0 0.250 0.237 0.310 - - 0 0 - 0.250 0.237 0.310 - - 0 - 0.00%
2023-04-21 0 0.250 0.237 0.340 - - 0 0 - 0.250 0.237 0.340 - - 0 - 0.00%
2023-04-20 0 0.250 0.237 0.310 - - 0 0 - 0.250 0.237 0.310 - - 0 - 0.00%
2023-04-19 0 0.250 0.238 0.310 - - 0 0 - 0.250 0.238 0.310 - - 0 - 0.00%
2023-04-18 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2023-04-17 0 0.250 0.240 0.330 - - 0 0 - 0.250 0.240 0.330 - - 0 - 0.00%
2023-04-14 0 0.250 0.240 0.330 - - 0 0 - 0.250 0.240 0.330 - - 0 - 0.00%
2023-04-13 0 0.250 0.240 0.300 - - 0 0 - 0.250 0.240 0.300 - - 0 - 0.00%
2023-04-12 0 0.250 0.250 0.300 0.237 0.237 4,000 948 0.2370 0.250 0.250 0.300 0.237 0.237 4,000 0.2370 -10.71%
2023-04-11 0 0.280 0.237 0.340 - - 0 0 - 0.280 0.237 0.340 - - 0 - 0.00%
2023-04-06 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2023-04-04 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2023-04-03 0 0.280 0.237 0.360 - - 0 0 - 0.280 0.237 0.360 - - 0 - 0.00%
2023-03-31 0 0.280 - 0.360 - - 0 0 - 0.280 - 0.360 - - 0 - 0.00%
2023-03-30 0 0.280 0.237 0.280 - - 0 0 - 0.280 0.237 0.280 - - 0 - 0.00%
2023-03-29 0 0.280 0.237 0.280 - - 0 0 - 0.280 0.237 0.280 - - 0 - 0.00%
2023-03-28 0 0.280 0.237 0.280 - - 0 0 - 0.280 0.237 0.280 - - 0 - 0.00%
2023-03-27 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-03-24 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-03-23 0 0.280 - 0.310 - - 0 0 - 0.280 - 0.310 - - 0 - 0.00%
2023-03-22 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2023-03-21 0 0.280 - 0.340 - - 0 0 - 0.280 - 0.340 - - 0 - 0.00%
2023-03-20 0 0.280 - 0.310 - - 0 0 - 0.280 - 0.310 - - 0 - 0.00%
2023-03-17 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-03-16 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-03-15 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-03-14 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-03-13 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-03-10 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2023-03-09 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2023-03-08 0 0.280 0.237 0.320 - - 0 0 - 0.280 0.237 0.320 - - 0 - 0.00%
2023-03-07 0 0.280 - 0.320 - - 0 0 - 0.280 - 0.320 - - 0 - 0.00%
2023-03-06 0 0.280 0.237 0.340 - - 0 0 - 0.280 0.237 0.340 - - 0 - 0.00%
2023-03-03 0 0.280 0.280 0.350 - - 0 0 - 0.280 0.280 0.350 - - 0 - 3.70%
2023-03-02 0 0.270 0.270 0.300 0.250 0.250 4,000 1,000 0.2500 0.270 0.270 0.300 0.250 0.250 4,000 0.2500 1.89%
2023-03-01 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - -1.85%
2023-02-28 0 0.270 0.250 0.270 0.240 0.300 60,000 15,608 0.2601 0.270 0.250 0.270 0.240 0.300 60,000 0.2601 -10.00%
2023-02-27 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-02-24 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2023-02-23 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2023-02-22 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2023-02-21 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2023-02-20 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2023-02-17 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2023-02-16 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2023-02-15 0 0.300 0.250 0.320 - - 0 0 - 0.300 0.250 0.320 - - 0 - 0.00%
2023-02-14 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2023-02-13 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2023-02-10 0 0.300 0.255 0.330 - - 0 0 - 0.300 0.255 0.330 - - 0 - 0.00%
2023-02-09 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2023-02-08 0 0.300 0.250 0.340 - - 0 0 - 0.300 0.250 0.340 - - 0 - 0.00%
2023-02-07 0 0.300 0.250 0.340 - - 0 0 - 0.300 0.250 0.340 - - 0 - 0.00%
2023-02-06 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2023-02-03 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2023-02-02 0 0.300 0.265 0.360 0.300 0.300 8,000 2,400 0.3000 0.300 0.265 0.360 0.300 0.300 8,000 0.3000 -11.76%
2023-02-01 0 0.340 0.240 - 0.280 0.340 40,000 13,000 0.3250 0.340 0.240 - 0.280 0.340 40,000 0.3250 13.33%
2023-01-31 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2023-01-30 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2023-01-27 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2023-01-26 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2023-01-20 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-01-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-01-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-01-17 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-01-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-01-13 0 0.300 - 0.335 - - 0 0 - 0.300 - 0.335 - - 0 - 0.00%
2023-01-12 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2023-01-11 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2023-01-10 0 0.300 0.237 - - - 0 0 - 0.300 0.237 - - - 0 - 0.00%
2023-01-09 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
2023-01-06 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2023-01-05 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2023-01-04 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2023-01-03 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-30 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-29 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-28 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-23 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-22 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-21 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-20 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-19 0 0.300 0.205 0.340 - - 0 0 - 0.300 0.205 0.340 - - 0 - 0.00%
2022-12-16 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-15 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-14 0 0.300 0.200 0.340 - - 0 0 - 0.300 0.200 0.340 - - 0 - 0.00%
2022-12-13 0 0.300 0.205 0.340 - - 0 0 - 0.300 0.205 0.340 - - 0 - 0.00%
2022-12-12 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2022-12-09 0 0.300 0.106 0.345 - - 0 0 - 0.300 0.106 0.345 - - 0 - 0.00%
2022-12-08 0 0.300 0.210 0.340 - - 0 0 - 0.300 0.210 0.340 - - 0 - 0.00%
2022-12-07 0 0.300 0.205 0.345 - - 0 0 - 0.300 0.205 0.345 - - 0 - 0.00%
2022-12-06 0 0.300 0.215 0.340 - - 0 0 - 0.300 0.215 0.340 - - 0 - 0.00%
2022-12-05 0 0.300 0.240 0.340 - - 0 0 - 0.300 0.240 0.340 - - 0 - 0.00%
2022-12-02 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2022-12-01 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-11-30 0 0.300 0.110 0.350 - - 0 0 - 0.300 0.110 0.350 - - 0 - 0.00%
2022-11-29 0 0.300 0.100 0.350 - - 0 0 - 0.300 0.100 0.350 - - 0 - 0.00%
2022-11-28 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2022-11-25 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2022-11-24 0 0.300 0.146 0.340 - - 0 0 - 0.300 0.146 0.340 - - 0 - 0.00%
2022-11-23 0 0.300 0.130 0.330 - - 0 0 - 0.300 0.130 0.330 - - 0 - 0.00%
2022-11-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2022-11-21 0 0.300 0.103 0.300 - - 0 0 - 0.300 0.103 0.300 - - 0 - 0.00%
2022-11-18 0 0.300 0.186 0.345 - - 0 0 - 0.300 0.186 0.345 - - 0 - 0.00%
2022-11-17 0 0.300 0.105 0.345 - - 0 0 - 0.300 0.105 0.345 - - 0 - 0.00%
2022-11-16 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2022-11-15 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2022-11-14 0 0.300 0.240 0.345 - - 0 0 - 0.300 0.240 0.345 - - 0 - 0.00%
2022-11-11 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2022-11-10 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2022-11-09 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2022-11-08 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2022-11-07 0 0.300 0.193 0.350 0.300 0.300 4,000 1,200 0.3000 0.300 0.193 0.350 0.300 0.300 4,000 0.3000 20.00%
2022-11-04 0 0.250 0.245 0.340 0.250 0.250 8,000 2,000 0.2500 0.250 0.245 0.340 0.250 0.250 8,000 0.2500 0.00%
2022-11-03 0 0.250 0.250 0.350 0.237 0.237 4,000 948 0.2370 0.250 0.250 0.350 0.237 0.237 4,000 0.2370 5.49%
2022-11-02 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-11-01 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-10-31 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-10-28 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-10-27 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-10-26 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-10-25 0 0.237 - 0.240 0.237 0.237 4,000 948 0.2370 0.237 - 0.240 0.237 0.237 4,000 0.2370 -1.25%
2022-10-24 0 0.240 0.237 - - - 55 12 0.2182 0.240 0.237 - - - 55 0.2182 0.00%
2022-10-21 0 0.240 0.237 - - - 0 0 - 0.240 0.237 - - - 0 - 0.00%
2022-10-20 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-19 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-18 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-17 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-14 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-13 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-12 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-11 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-10 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-07 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-06 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-05 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-10-03 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-09-30 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-09-29 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2022-09-28 0 0.240 0.162 0.280 0.240 0.260 446,000 115,660 0.2593 0.240 0.162 0.280 0.240 0.260 446,000 0.2593 -18.64%
2022-09-27 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-09-26 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-09-23 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2022-09-22 0 0.295 0.155 0.300 - - 0 0 - 0.295 0.155 0.300 - - 0 - 0.00%
2022-09-21 0 0.295 0.200 0.300 - - 0 0 - 0.295 0.200 0.300 - - 0 - 0.00%
2022-09-20 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2022-09-19 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2022-09-16 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2022-09-15 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2022-09-14 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2022-09-13 0 0.295 - 0.315 - - 0 0 - 0.295 - 0.315 - - 0 - 0.00%
2022-09-09 0 0.295 0.240 0.320 - - 0 0 - 0.295 0.240 0.320 - - 0 - 0.00%
2022-09-08 0 0.295 - 0.320 - - 0 0 - 0.295 - 0.320 - - 0 - 0.00%
2022-09-07 0 0.295 - 0.320 - - 0 0 - 0.295 - 0.320 - - 0 - 0.00%
2022-09-06 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-09-05 0 0.295 - 0.320 - - 0 0 - 0.295 - 0.320 - - 0 - 0.00%
2022-09-02 0 0.295 - 0.320 - - 0 0 - 0.295 - 0.320 - - 0 - 0.00%
2022-09-01 0 0.295 0.240 0.320 - - 0 0 - 0.295 0.240 0.320 - - 0 - 0.00%
2022-08-31 0 0.295 - 0.320 - - 0 0 - 0.295 - 0.320 - - 0 - 0.00%
2022-08-30 0 0.295 0.240 0.350 - - 0 0 - 0.295 0.240 0.350 - - 0 - 0.00%
2022-08-29 0 0.295 0.240 0.320 - - 0 0 - 0.295 0.240 0.320 - - 0 - 0.00%
2022-08-26 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2022-08-25 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2022-08-24 0 0.295 0.240 0.310 - - 0 0 - 0.295 0.240 0.310 - - 0 - 0.00%
2022-08-23 0 0.295 0.240 0.295 - - 0 0 - 0.295 0.240 0.295 - - 0 - 0.00%
2022-08-22 0 0.295 0.240 0.310 - - 0 0 - 0.295 0.240 0.310 - - 0 - 0.00%
2022-08-19 0 0.295 0.240 0.295 - - 0 0 - 0.295 0.240 0.295 - - 0 - 0.00%
2022-08-18 0 0.295 0.240 0.295 - - 0 0 - 0.295 0.240 0.295 - - 0 - 0.00%
2022-08-17 0 0.295 0.240 0.295 - - 0 0 - 0.295 0.240 0.295 - - 0 - 0.00%
2022-08-16 0 0.295 0.240 0.305 - - 0 0 - 0.295 0.240 0.305 - - 0 - 0.00%
2022-08-15 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-08-12 0 0.295 0.240 0.310 - - 0 0 - 0.295 0.240 0.310 - - 0 - 0.00%
2022-08-11 0 0.295 0.240 0.320 - - 0 0 - 0.295 0.240 0.320 - - 0 - 0.00%
2022-08-10 0 0.295 - 0.320 - - 0 0 - 0.295 - 0.320 - - 0 - 0.00%
2022-08-09 0 0.295 - 0.320 - - 0 0 - 0.295 - 0.320 - - 0 - 0.00%
2022-08-08 0 0.295 - 0.310 - - 0 0 - 0.295 - 0.310 - - 0 - 0.00%
2022-08-05 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-08-04 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-08-03 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-08-02 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-08-01 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-07-29 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-07-28 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-07-27 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2022-07-26 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2022-07-25 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2022-07-22 0 0.295 0.255 0.320 - - 0 0 - 0.295 0.255 0.320 - - 0 - 0.00%
2022-07-21 0 0.295 0.215 0.295 - - 0 0 - 0.295 0.215 0.295 - - 0 - 0.00%
2022-07-20 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2022-07-19 0 0.295 0.220 0.300 - - 0 0 - 0.295 0.220 0.300 - - 0 - 0.00%
2022-07-18 0 0.295 0.244 0.295 - - 0 0 - 0.295 0.244 0.295 - - 0 - 0.00%
2022-07-15 0 0.295 0.240 0.295 - - 0 0 - 0.295 0.240 0.295 - - 0 - 0.00%
2022-07-14 0 0.295 0.246 0.295 - - 0 0 - 0.295 0.246 0.295 - - 0 - 0.00%
2022-07-13 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2022-07-12 0 0.295 0.242 0.295 - - 0 0 - 0.295 0.242 0.295 - - 0 - 0.00%
2022-07-11 0 0.295 0.246 0.295 0.240 0.300 64,000 17,660 0.2759 0.295 0.246 0.295 0.240 0.300 64,000 0.2759 9.26%
2022-07-08 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2022-07-07 0 0.270 0.241 0.270 0.270 0.270 16,000 4,320 0.2700 0.270 0.241 0.270 0.270 0.270 16,000 0.2700 8.00%
2022-07-06 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 3.31%
2022-07-05 0 0.242 0.242 0.310 0.242 0.242 7,796 1,871 0.2400 0.242 0.242 0.310 0.242 0.242 7,796 0.2400 -6.92%
2022-07-04 0 0.260 0.250 0.300 0.260 0.265 48,000 12,520 0.2608 0.260 0.250 0.300 0.260 0.265 48,000 0.2608 -1.89%
2022-06-30 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2022-06-29 0 0.265 0.265 0.305 0.260 0.265 20,000 5,280 0.2640 0.265 0.265 0.305 0.260 0.265 20,000 0.2640 -1.85%
2022-06-28 0 0.270 0.265 0.305 0.270 0.270 8,000 2,160 0.2700 0.270 0.265 0.305 0.270 0.270 8,000 0.2700 0.00%
2022-06-27 0 0.270 0.265 0.305 - - 0 0 - 0.270 0.265 0.305 - - 0 - 0.00%
2022-06-24 0 0.270 0.265 0.315 - - 0 0 - 0.270 0.265 0.315 - - 0 - 0.00%
2022-06-23 0 0.270 0.265 0.315 - - 0 0 - 0.270 0.265 0.315 - - 0 - 0.00%
2022-06-22 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2022-06-21 0 0.270 0.270 0.300 0.265 0.265 8,000 2,120 0.2650 0.270 0.270 0.300 0.265 0.265 8,000 0.2650 3.85%
2022-06-20 0 0.260 0.255 0.290 0.247 0.250 48,000 11,976 0.2495 0.260 0.255 0.290 0.247 0.250 48,000 0.2495 6.12%
2022-06-17 0 0.245 0.242 0.245 0.240 0.245 56,000 13,560 0.2421 0.245 0.242 0.245 0.240 0.245 56,000 0.2421 0.00%
2022-06-16 0 0.245 0.245 0.305 0.237 0.245 64,000 15,424 0.2410 0.245 0.245 0.305 0.237 0.245 64,000 0.2410 -19.67%
2022-06-15 0 0.305 0.237 0.400 - - 0 0 - 0.305 0.237 0.400 - - 0 - 0.00%
2022-06-14 0 0.305 - 0.400 - - 0 0 - 0.305 - 0.400 - - 0 - 0.00%
2022-06-13 0 0.305 - 0.400 - - 0 0 - 0.305 - 0.400 - - 0 - 0.00%
2022-06-10 0 0.305 - 0.400 - - 0 0 - 0.305 - 0.400 - - 0 - 0.00%
2022-06-09 0 0.305 - 0.400 - - 0 0 - 0.305 - 0.400 - - 0 - 0.00%
2022-06-08 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2022-06-07 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2022-06-06 0 0.305 - 0.400 - - 0 0 - 0.305 - 0.400 - - 0 - 0.00%
2022-06-02 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-06-01 0 0.305 0.300 - - - 0 0 - 0.305 0.300 - - - 0 - 0.00%
2022-05-31 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-05-30 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-27 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-26 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-25 0 0.305 - 0.395 - - 0 0 - 0.305 - 0.395 - - 0 - 0.00%
2022-05-24 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-05-23 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-20 0 0.305 - 0.395 - - 0 0 - 0.305 - 0.395 - - 0 - 0.00%
2022-05-19 0 0.305 - 0.365 - - 0 0 - 0.305 - 0.365 - - 0 - 0.00%
2022-05-18 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-17 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-16 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-13 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-12 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2022-05-11 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-10 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-05-06 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-05-05 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-05-04 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-05-03 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2022-04-29 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-04-28 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-04-27 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-04-26 0 0.305 0.260 - - - 8,000 2,440 0.3050 0.305 0.260 - - - 8,000 0.3050 0.00%
2022-04-25 0 0.305 0.250 - - - 0 0 - 0.305 0.250 - - - 0 - 0.00%
2022-04-22 0 0.305 0.265 0.340 - - 0 0 - 0.305 0.265 0.340 - - 0 - 0.00%
2022-04-21 0 0.305 0.285 - - - 0 0 - 0.305 0.285 - - - 0 - 0.00%
2022-04-20 0 0.305 0.250 0.400 0.305 0.305 4,000 1,220 0.3050 0.305 0.250 0.400 0.305 0.305 4,000 0.3050 -10.29%
2022-04-19 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2022-04-14 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2022-04-13 0 0.340 - 0.395 - - 0 0 - 0.340 - 0.395 - - 0 - 0.00%
2022-04-12 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2022-04-11 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2022-04-08 0 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2022-04-07 0 0.340 0.310 0.400 - - 0 0 - 0.340 0.310 0.400 - - 0 - 0.00%
2022-04-06 0 0.340 0.310 0.400 - - 0 0 - 0.340 0.310 0.400 - - 0 - 0.00%
2022-04-04 0 0.340 0.340 - - - 0 0 - 0.340 0.340 - - - 0 - 9.68%
2022-04-01 0 0.310 0.310 0.395 - - 0 0 - 0.310 0.310 0.395 - - 0 - 0.00%
2022-03-31 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2022-03-30 0 0.310 0.300 0.395 - - 0 0 - 0.310 0.300 0.395 - - 0 - 0.00%
2022-03-29 0 0.310 0.255 - - - 0 0 - 0.310 0.255 - - - 0 - 0.00%
2022-03-28 0 0.310 0.255 - - - 0 0 - 0.310 0.255 - - - 0 - 0.00%
2022-03-25 0 0.310 0.250 - - - 0 0 - 0.310 0.250 - - - 0 - 0.00%
2022-03-24 0 0.310 0.255 - - - 0 0 - 0.310 0.255 - - - 0 - 0.00%
2022-03-23 0 0.310 0.310 - - - 0 0 - 0.310 0.310 - - - 0 - 10.71%
2022-03-22 0 0.280 0.270 - - - 0 0 - 0.280 0.270 - - - 0 - 0.00%
2022-03-21 0 0.280 0.270 - - - 0 0 - 0.280 0.270 - - - 0 - 0.00%
2022-03-18 0 0.280 0.280 - 0.260 0.260 8,000 2,080 0.2600 0.280 0.280 - 0.260 0.260 8,000 0.2600 -9.68%
2022-03-17 0 0.310 0.265 - - - 0 0 - 0.310 0.265 - - - 0 - 0.00%
2022-03-16 0 0.310 0.250 - - - 0 0 - 0.310 0.250 - - - 0 - 0.00%
2022-03-15 0 0.310 0.248 - - - 0 0 - 0.310 0.248 - - - 0 - 0.00%
2022-03-14 0 0.310 0.250 - - - 0 0 - 0.310 0.250 - - - 0 - 0.00%
2022-03-11 0 0.310 0.260 - - - 0 0 - 0.310 0.260 - - - 0 - 0.00%
2022-03-10 0 0.310 0.275 0.385 - - 0 0 - 0.310 0.275 0.385 - - 0 - 0.00%
2022-03-09 0 0.310 0.290 - - - 0 0 - 0.310 0.290 - - - 0 - 19.23%
2022-03-08 0 0.260 0.260 - 0.260 0.260 100,000 26,000 0.2600 0.260 0.260 - 0.260 0.260 100,000 0.2600 -3.70%
2022-03-07 0 0.270 0.270 0.360 0.270 0.305 84,000 25,160 0.2995 0.270 0.270 0.360 0.270 0.305 84,000 0.2995 -12.90%
2022-03-04 0 0.310 0.305 - - - 0 0 - 0.310 0.305 - - - 0 - 0.00%
2022-03-03 0 0.310 0.310 0.395 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.395 0.310 0.310 4,000 0.3100 0.00%
2022-03-02 0 0.310 0.310 0.320 0.310 0.320 20,000 6,360 0.3180 0.310 0.310 0.320 0.310 0.320 20,000 0.3180 -3.12%
2022-03-01 0 0.320 0.315 0.395 0.305 0.320 52,000 16,580 0.3188 0.320 0.315 0.395 0.305 0.320 52,000 0.3188 -3.03%
2022-02-28 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2022-02-25 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2022-02-24 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2022-02-23 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2022-02-22 0 0.330 0.330 0.400 - - 0 0 - 0.330 0.330 0.400 - - 0 - 0.00%
2022-02-21 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2022-02-18 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2022-02-17 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2022-02-16 0 0.330 0.330 0.400 - - 0 0 - 0.330 0.330 0.400 - - 0 - 0.00%
2022-02-15 0 0.330 0.320 0.400 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2022-02-14 0 0.330 0.330 0.395 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.395 0.330 0.330 4,000 0.3300 -2.94%
2022-02-11 0 0.340 0.320 0.400 - - 0 0 - 0.340 0.320 0.400 - - 0 - 0.00%
2022-02-10 0 0.340 0.330 0.400 - - 0 0 - 0.340 0.330 0.400 - - 0 - 0.00%
2022-02-09 0 0.340 0.330 0.400 - - 0 0 - 0.340 0.330 0.400 - - 0 - 0.00%
2022-02-08 0 0.340 0.325 0.400 - - 0 0 - 0.340 0.325 0.400 - - 0 - 0.00%
2022-02-07 0 0.340 0.325 0.400 0.340 0.340 16,000 5,440 0.3400 0.340 0.325 0.400 0.340 0.340 16,000 0.3400 -8.11%
2022-02-04 0 0.370 0.320 0.370 0.375 0.375 12,000 4,500 0.3750 0.370 0.320 0.370 0.375 0.375 12,000 0.3750 -1.33%
2022-01-31 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2022-01-28 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2022-01-27 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2022-01-26 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -1.32%
2022-01-25 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-01-24 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-01-21 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-01-20 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-01-19 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2022-01-18 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2022-01-17 0 0.380 0.345 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.345 0.380 0.380 0.380 4,000 0.3800 10.14%
2022-01-14 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 1.47%
2022-01-13 0 0.340 0.340 0.380 - - 0 0 - 0.340 0.340 0.380 - - 0 - 0.00%
2022-01-12 0 0.340 0.340 0.380 - - 0 0 - 0.340 0.340 0.380 - - 0 - 3.03%
2022-01-11 0 0.330 0.330 0.380 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.380 0.330 0.330 4,000 0.3300 1.54%
2022-01-10 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2022-01-07 0 0.325 0.320 0.325 0.325 0.325 76,000 24,700 0.3250 0.325 0.320 0.325 0.325 0.325 76,000 0.3250 0.00%
2022-01-06 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2022-01-05 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2022-01-04 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2022-01-03 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2021-12-31 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2021-12-30 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2021-12-29 0 0.325 0.320 0.380 - - 0 0 - 0.325 0.320 0.380 - - 0 - 0.00%
2021-12-28 0 0.325 0.320 0.380 - - 0 0 - 0.325 0.320 0.380 - - 0 - 0.00%
2021-12-24 0 0.325 0.320 0.380 - - 0 0 - 0.325 0.320 0.380 - - 0 - 0.00%
2021-12-23 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2021-12-22 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2021-12-21 0 0.325 0.325 0.400 0.320 0.335 28,000 9,260 0.3307 0.325 0.325 0.400 0.320 0.335 28,000 0.3307 -5.80%
2021-12-20 0 0.345 0.345 0.350 0.330 0.350 28,000 9,520 0.3400 0.345 0.345 0.350 0.330 0.350 28,000 0.3400 -1.43%
2021-12-17 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2021-12-16 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2021-12-15 0 0.350 0.345 0.350 0.350 0.350 8,000 2,800 0.3500 0.350 0.345 0.350 0.350 0.350 8,000 0.3500 0.00%
2021-12-14 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2021-12-13 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2021-12-10 0 0.350 0.345 0.350 0.345 0.350 12,000 4,180 0.3483 0.350 0.345 0.350 0.345 0.350 12,000 0.3483 0.00%
2021-12-09 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2021-12-08 0 0.350 0.345 0.350 0.350 0.350 8,000 2,800 0.3500 0.350 0.345 0.350 0.350 0.350 8,000 0.3500 0.00%
2021-12-07 0 0.350 0.345 0.350 0.350 0.350 12,000 4,200 0.3500 0.350 0.345 0.350 0.350 0.350 12,000 0.3500 0.00%
2021-12-06 0 0.350 0.350 0.355 0.350 0.355 24,000 8,480 0.3533 0.350 0.350 0.355 0.350 0.355 24,000 0.3533 -2.78%
2021-12-03 0 0.360 0.330 0.365 0.360 0.365 8,000 2,900 0.3625 0.360 0.330 0.365 0.360 0.365 8,000 0.3625 -1.37%
2021-12-02 0 0.365 0.345 0.390 0.325 0.365 84,000 28,300 0.3369 0.365 0.345 0.390 0.325 0.365 84,000 0.3369 -3.95%
2021-12-01 0 0.380 0.350 0.380 0.345 0.550 820,000 361,500 0.4409 0.380 0.350 0.380 0.345 0.550 820,000 0.4409 10.14%
2021-11-30 0 0.345 0.345 0.380 0.345 0.345 188,000 64,860 0.3450 0.345 0.345 0.380 0.345 0.345 188,000 0.3450 0.00%
2021-11-29 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-26 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-25 0 0.345 0.345 0.380 0.345 0.345 8,000 2,760 0.3450 0.345 0.345 0.380 0.345 0.345 8,000 0.3450 0.00%
2021-11-24 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-23 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2021-11-22 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2021-11-19 0 0.345 0.345 0.380 - - 29 11 0.3793 0.345 0.345 0.380 - - 29 0.3793 0.00%
2021-11-18 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-17 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-16 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-15 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-12 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-11 0 0.345 0.345 0.370 - - 0 0 - 0.345 0.345 0.370 - - 0 - 0.00%
2021-11-10 0 0.345 0.345 0.380 0.345 0.345 40,000 13,800 0.3450 0.345 0.345 0.380 0.345 0.345 40,000 0.3450 0.00%
2021-11-09 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-11-08 0 0.345 0.330 0.360 0.335 0.345 48,000 16,320 0.3400 0.345 0.330 0.360 0.335 0.345 48,000 0.3400 6.15%
2021-11-05 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2021-11-04 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2021-11-03 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 0.00%
2021-11-02 0 0.325 0.325 0.340 - - 20,000 6,800 0.3400 0.325 0.325 0.340 - - 20,000 0.3400 0.00%
2021-11-01 0 0.325 0.325 0.350 0.325 0.330 20,000 6,540 0.3270 0.325 0.325 0.350 0.325 0.330 20,000 0.3270 -4.41%
2021-10-29 0 0.340 0.330 0.360 0.340 0.340 4,000 1,360 0.3400 0.340 0.330 0.360 0.340 0.340 4,000 0.3400 -5.56%
2021-10-28 0 0.360 0.330 0.370 0.310 0.360 140,000 45,980 0.3284 0.360 0.330 0.370 0.310 0.360 140,000 0.3284 -5.26%
2021-10-27 0 0.380 0.340 0.395 - - 0 0 - 0.380 0.340 0.395 - - 0 - 0.00%
2021-10-26 0 0.380 0.340 0.395 - - 0 0 - 0.380 0.340 0.395 - - 0 - 0.00%
2021-10-25 0 0.380 0.335 0.395 - - 0 0 - 0.380 0.335 0.395 - - 0 - 0.00%
2021-10-22 0 0.380 0.335 0.395 - - 0 0 - 0.380 0.335 0.395 - - 0 - 0.00%
2021-10-21 0 0.380 0.340 0.390 - - 0 0 - 0.380 0.340 0.390 - - 0 - 0.00%
2021-10-20 0 0.380 0.340 0.395 - - 40,000 15,200 0.3800 0.380 0.340 0.395 - - 40,000 0.3800 0.00%
2021-10-19 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 0.00%
2021-10-18 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - -2.56%
2021-10-15 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - -2.50%
2021-10-12 0 0.400 0.335 0.400 0.390 0.410 16,000 6,480 0.4050 0.400 0.335 0.400 0.390 0.410 16,000 0.4050 21.21%
2021-10-11 0 0.330 0.330 0.395 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.395 0.330 0.330 4,000 0.3300 -4.35%
2021-10-08 0 0.345 0.330 0.395 - - 0 0 - 0.345 0.330 0.395 - - 0 - 0.00%
2021-10-07 0 0.345 0.330 - - - 0 0 - 0.345 0.330 - - - 0 - 0.00%
2021-10-06 0 0.345 0.325 0.395 - - 0 0 - 0.345 0.325 0.395 - - 0 - 0.00%
2021-10-05 0 0.345 0.325 0.395 - - 0 0 - 0.345 0.325 0.395 - - 0 - 0.00%
2021-10-04 0 0.345 0.325 - - - 0 0 - 0.345 0.325 - - - 0 - 0.00%
2021-09-30 0 0.345 0.325 0.360 - - 0 0 - 0.345 0.325 0.360 - - 0 - 0.00%
2021-09-29 0 0.345 0.325 0.415 - - 0 0 - 0.345 0.325 0.415 - - 0 - 0.00%
2021-09-28 0 0.345 0.330 0.405 0.345 0.345 20,000 6,900 0.3450 0.345 0.330 0.405 0.345 0.345 20,000 0.3450 0.00%
2021-09-27 0 0.345 0.330 0.390 0.345 0.430 16,000 6,000 0.3750 0.345 0.330 0.390 0.345 0.430 16,000 0.3750 -8.00%
2021-09-24 0 0.375 0.330 0.390 0.385 0.385 8,000 3,080 0.3850 0.375 0.330 0.390 0.385 0.385 8,000 0.3850 7.14%
2021-09-23 0 0.350 0.320 0.385 0.350 0.350 28,000 9,800 0.3500 0.350 0.320 0.385 0.350 0.350 28,000 0.3500 -2.78%
2021-09-21 0 0.360 0.320 0.385 - - 0 0 - 0.360 0.320 0.385 - - 0 - 0.00%
2021-09-20 0 0.360 0.320 0.385 - - 0 0 - 0.360 0.320 0.385 - - 0 - 0.00%
2021-09-17 0 0.360 0.330 0.365 - - 0 0 - 0.360 0.330 0.365 - - 0 - -1.37%
2021-09-16 0 0.365 0.345 0.365 0.365 0.365 52,000 18,980 0.3650 0.365 0.345 0.365 0.365 0.365 52,000 0.3650 5.80%
2021-09-15 0 0.345 0.345 0.370 0.320 0.320 4,000 1,280 0.3200 0.345 0.345 0.370 0.320 0.320 4,000 0.3200 0.00%
2021-09-14 0 0.345 0.320 0.380 - - 0 0 - 0.345 0.320 0.380 - - 0 - 0.00%
2021-09-13 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2021-09-10 0 0.345 0.330 0.375 0.345 0.345 4,000 1,380 0.3450 0.345 0.330 0.375 0.345 0.345 4,000 0.3450 2.99%
2021-09-09 0 0.335 0.335 0.375 - - 0 0 - 0.335 0.335 0.375 - - 0 - 0.00%
2021-09-08 0 0.335 0.335 0.375 - - 0 0 - 0.335 0.335 0.375 - - 0 - 3.08%
2021-09-07 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 1.56%
2021-09-06 0 0.320 0.320 0.385 0.320 0.325 24,000 7,780 0.3242 0.320 0.320 0.385 0.320 0.325 24,000 0.3242 -8.57%
2021-09-03 0 0.350 0.325 - - - 0 0 - 0.350 0.325 - - - 0 - 0.00%
2021-09-02 0 0.350 0.325 0.360 - - 0 0 - 0.350 0.325 0.360 - - 0 - 0.00%
2021-09-01 0 0.350 0.335 0.360 - - 0 0 - 0.350 0.335 0.360 - - 0 - 0.00%
2021-08-31 0 0.350 0.335 0.360 - - 0 0 - 0.350 0.335 0.360 - - 0 - 0.00%
2021-08-30 0 0.350 0.340 0.360 0.350 0.350 8,000 2,800 0.3500 0.350 0.340 0.360 0.350 0.350 8,000 0.3500 6.06%
2021-08-27 0 0.330 0.330 0.360 0.325 0.325 8,000 2,600 0.3250 0.330 0.330 0.360 0.325 0.325 8,000 0.3250 -7.04%
2021-08-26 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - 0.00%
2021-08-25 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2021-08-24 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2021-08-23 0 0.355 0.330 0.360 - - 0 0 - 0.355 0.330 0.360 - - 0 - 0.00%
2021-08-20 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2021-08-19 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - -1.39%
2021-08-18 0 0.360 0.325 0.375 - - 0 0 - 0.360 0.325 0.375 - - 0 - 0.00%
2021-08-17 0 0.360 0.335 0.375 - - 0 0 - 0.360 0.335 0.375 - - 0 - 0.00%
2021-08-16 0 0.360 0.335 0.375 - - 0 0 - 0.360 0.335 0.375 - - 0 - 0.00%
2021-08-13 0 0.360 0.345 0.375 - - 0 0 - 0.360 0.345 0.375 - - 0 - 0.00%
2021-08-12 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2021-08-11 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2021-08-10 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2021-08-09 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2021-08-06 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2021-08-05 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2021-08-04 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2021-08-03 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2021-08-02 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2021-07-30 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2021-07-29 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2021-07-28 0 0.360 0.345 0.380 - - 0 0 - 0.360 0.345 0.380 - - 0 - 0.00%
2021-07-27 0 0.360 0.345 0.385 - - 0 0 - 0.360 0.345 0.385 - - 0 - 0.00%
2021-07-26 0 0.360 0.340 0.390 0.360 0.360 44,000 15,840 0.3600 0.360 0.340 0.390 0.360 0.360 44,000 0.3600 0.00%
2021-07-23 0 0.360 0.360 0.400 0.345 0.360 40,000 14,340 0.3585 0.360 0.360 0.400 0.345 0.360 40,000 0.3585 4.35%
2021-07-22 0 0.345 0.345 0.400 - - 0 0 - 0.345 0.345 0.400 - - 0 - 0.00%
2021-07-21 0 0.345 0.335 0.400 - - 0 0 - 0.345 0.335 0.400 - - 0 - 0.00%
2021-07-20 0 0.345 0.340 0.360 - - 0 0 - 0.345 0.340 0.360 - - 0 - 0.00%
2021-07-19 0 0.345 0.340 0.385 0.345 0.345 12,000 4,140 0.3450 0.345 0.340 0.385 0.345 0.345 12,000 0.3450 1.47%
2021-07-16 0 0.340 0.340 0.385 - - 0 0 - 0.340 0.340 0.385 - - 0 - 0.00%
2021-07-15 0 0.340 0.335 0.400 0.340 0.340 20,000 6,800 0.3400 0.340 0.335 0.400 0.340 0.340 20,000 0.3400 0.00%
2021-07-14 0 0.340 0.330 0.400 - - 0 0 - 0.340 0.330 0.400 - - 0 - 0.00%
2021-07-13 0 0.340 0.340 0.400 - - 0 0 - 0.340 0.340 0.400 - - 0 - 0.00%
2021-07-12 0 0.340 0.340 0.380 0.340 0.340 4,000 1,360 0.3400 0.340 0.340 0.380 0.340 0.340 4,000 0.3400 0.00%
2021-07-09 0 0.340 0.340 0.400 - - 0 0 - 0.340 0.340 0.400 - - 0 - 3.03%
2021-07-08 0 0.330 0.330 0.400 0.325 0.325 4,000 1,300 0.3250 0.330 0.330 0.400 0.325 0.325 4,000 0.3250 -17.50%
2021-07-07 0 0.400 0.320 0.400 - - 0 0 - 0.400 0.320 0.400 - - 0 - 0.00%
2021-07-06 0 0.400 0.330 0.400 0.400 0.405 8,000 3,220 0.4025 0.400 0.330 0.400 0.400 0.405 8,000 0.4025 8.11%
2021-07-05 0 0.370 0.340 0.375 0.350 0.380 44,000 16,360 0.3718 0.370 0.340 0.375 0.350 0.380 44,000 0.3718 5.71%
2021-07-02 0 0.350 0.335 0.350 0.330 0.350 32,000 11,120 0.3475 0.350 0.335 0.350 0.330 0.350 32,000 0.3475 6.06%
2021-06-30 0 0.330 0.330 0.350 0.330 0.330 16,000 5,280 0.3300 0.330 0.330 0.350 0.330 0.330 16,000 0.3300 0.00%
2021-06-29 0 0.330 0.330 0.350 0.310 0.325 216,000 70,140 0.3247 0.330 0.330 0.350 0.310 0.325 216,000 0.3247 0.00%
2021-06-28 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2021-06-25 0 0.330 0.325 0.400 - - 0 0 - 0.330 0.325 0.400 - - 0 - 0.00%
2021-06-24 0 0.330 0.325 0.400 - - 0 0 - 0.330 0.325 0.400 - - 0 - 0.00%
2021-06-23 0 0.330 0.330 0.380 - - 0 0 - 0.330 0.330 0.380 - - 0 - 0.00%
2021-06-22 0 0.330 0.330 0.400 0.330 0.350 64,000 22,320 0.3488 0.330 0.330 0.400 0.330 0.350 64,000 0.3488 -1.49%
2021-06-21 0 0.335 0.325 0.360 - - 20,000 6,400 0.3200 0.335 0.325 0.360 - - 20,000 0.3200 0.00%
2021-06-18 0 0.335 0.320 0.455 - - 0 0 - 0.335 0.320 0.455 - - 0 - 0.00%
2021-06-17 0 0.335 0.330 0.390 0.335 0.335 40,000 13,400 0.3350 0.335 0.330 0.390 0.335 0.335 40,000 0.3350 0.00%
2021-06-16 0 0.335 0.320 - - - 0 0 - 0.335 0.320 - - - 0 - 0.00%
2021-06-15 0 0.335 0.320 0.455 - - 0 0 - 0.335 0.320 0.455 - - 0 - 0.00%
2021-06-11 0 0.335 0.325 0.455 - - 0 0 - 0.335 0.325 0.455 - - 0 - 0.00%
2021-06-10 0 0.335 0.335 0.455 0.335 0.335 68,000 22,780 0.3350 0.335 0.335 0.455 0.335 0.335 68,000 0.3350 0.00%
2021-06-09 0 0.335 0.335 0.455 - - 0 0 - 0.335 0.335 0.455 - - 0 - 0.00%
2021-06-08 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2021-06-07 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2021-06-04 0 0.335 0.335 0.390 - - 0 0 - 0.335 0.335 0.390 - - 0 - 0.00%
2021-06-03 0 0.335 0.335 0.400 0.330 0.330 4,000 1,320 0.3300 0.335 0.335 0.400 0.330 0.330 4,000 0.3300 -1.47%
2021-06-02 0 0.340 0.335 0.460 - - 0 0 - 0.340 0.335 0.460 - - 0 - 0.00%
2021-06-01 0 0.340 0.340 0.460 0.330 0.345 60,000 20,220 0.3370 0.340 0.340 0.460 0.330 0.345 60,000 0.3370 0.00%
2021-05-31 0 0.340 0.330 0.460 - - 0 0 - 0.340 0.330 0.460 - - 0 - 0.00%
2021-05-28 0 0.340 0.335 0.460 - - 0 0 - 0.340 0.335 0.460 - - 0 - 0.00%
2021-05-27 0 0.340 0.330 - - - 0 0 - 0.340 0.330 - - - 0 - 0.00%
2021-05-26 0 0.340 0.325 0.460 - - 0 0 - 0.340 0.325 0.460 - - 0 - 0.00%
2021-05-25 0 0.340 0.335 0.460 - - 0 0 - 0.340 0.335 0.460 - - 0 - 0.00%
2021-05-24 0 0.340 0.330 0.460 - - 0 0 - 0.340 0.330 0.460 - - 0 - 0.00%
2021-05-21 0 0.340 0.330 0.460 - - 0 0 - 0.340 0.330 0.460 - - 0 - 0.00%
2021-05-20 0 0.340 0.330 0.460 - - 0 0 - 0.340 0.330 0.460 - - 0 - 0.00%
2021-05-18 0 0.340 0.330 0.460 - - 0 0 - 0.340 0.330 0.460 - - 0 - 0.00%
2021-05-17 0 0.340 0.330 0.460 - - 0 0 - 0.340 0.330 0.460 - - 0 - 0.00%
2021-05-14 0 0.340 0.330 0.460 - - 0 0 - 0.340 0.330 0.460 - - 0 - 0.00%
2021-05-13 0 0.340 0.340 - 0.330 0.330 8,000 2,640 0.3300 0.340 0.340 - 0.330 0.330 8,000 0.3300 -4.23%
2021-05-12 0 0.355 0.355 0.475 - - 0 0 - 0.355 0.355 0.475 - - 0 - 0.00%
2021-05-11 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2021-05-10 0 0.355 0.355 0.450 0.355 0.360 24,000 8,620 0.3592 0.355 0.355 0.450 0.355 0.360 24,000 0.3592 -1.39%
2021-05-07 0 0.360 0.360 0.470 - - 0 0 - 0.360 0.360 0.470 - - 0 - 0.00%
2021-05-06 0 0.360 0.355 - 0.360 0.360 16,000 5,760 0.3600 0.360 0.355 - 0.360 0.360 16,000 0.3600 1.41%
2021-05-05 0 0.355 0.355 0.470 - - 0 0 - 0.355 0.355 0.470 - - 0 - 1.43%
2021-05-04 0 0.350 0.350 - 0.330 0.360 68,000 23,460 0.3450 0.350 0.350 - 0.330 0.360 68,000 0.3450 -5.41%
2021-05-03 0 0.370 0.325 0.475 - - 0 0 - 0.370 0.325 0.475 - - 0 - 0.00%
2021-04-30 0 0.370 0.370 0.470 - - 0 0 - 0.370 0.370 0.470 - - 0 - 5.71%
2021-04-29 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2021-04-28 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2021-04-27 0 0.350 0.340 - 0.350 0.350 4,000 1,400 0.3500 0.350 0.340 - 0.350 0.350 4,000 0.3500 -2.78%
2021-04-26 0 0.360 0.340 0.360 - - 3,000 960 0.3200 0.360 0.340 0.360 - - 3,000 0.3200 -4.00%
2021-04-23 0 0.375 0.345 0.475 - - 0 0 - 0.375 0.345 0.475 - - 0 - 0.00%
2021-04-22 0 0.375 0.345 0.475 0.375 0.375 4,000 1,500 0.3750 0.375 0.345 0.475 0.375 0.375 4,000 0.3750 -1.32%
2021-04-21 0 0.380 0.340 0.475 - - 0 0 - 0.380 0.340 0.475 - - 0 - 0.00%
2021-04-20 0 0.380 0.340 0.475 - - 0 0 - 0.380 0.340 0.475 - - 0 - 0.00%
2021-04-19 0 0.380 0.335 0.475 - - 0 0 - 0.380 0.335 0.475 - - 0 - 0.00%
2021-04-16 0 0.380 0.335 0.475 - - 0 0 - 0.380 0.335 0.475 - - 0 - 0.00%
2021-04-15 0 0.380 0.335 0.475 - - 0 0 - 0.380 0.335 0.475 - - 0 - 0.00%
2021-04-14 0 0.380 0.330 0.475 - - 0 0 - 0.380 0.330 0.475 - - 0 - 0.00%
2021-04-13 0 0.380 0.335 0.475 - - 0 0 - 0.380 0.335 0.475 - - 0 - 0.00%
2021-04-12 0 0.380 0.350 0.475 - - 0 0 - 0.380 0.350 0.475 - - 0 - 0.00%
2021-04-09 0 0.380 0.325 0.470 - - 0 0 - 0.380 0.325 0.470 - - 0 - 0.00%
2021-04-08 0 0.380 0.335 0.475 - - 0 0 - 0.380 0.335 0.475 - - 0 - 0.00%
2021-04-07 0 0.380 0.335 0.475 - - 0 0 - 0.380 0.335 0.475 - - 0 - 0.00%
2021-04-01 0 0.380 0.330 0.430 - - 0 0 - 0.380 0.330 0.430 - - 0 - 0.00%
2021-03-31 0 0.380 0.335 0.470 - - 0 0 - 0.380 0.335 0.470 - - 0 - 0.00%
2021-03-30 0 0.380 0.350 0.475 - - 0 0 - 0.380 0.350 0.475 - - 0 - 0.00%
2021-03-29 0 0.380 0.355 0.470 - - 0 0 - 0.380 0.355 0.470 - - 0 - 0.00%
2021-03-26 0 0.380 0.320 0.430 - - 0 0 - 0.380 0.320 0.430 - - 0 - 0.00%
2021-03-25 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2021-03-24 0 0.380 0.355 0.475 - - 0 0 - 0.380 0.355 0.475 - - 0 - 0.00%
2021-03-23 0 0.380 0.365 0.475 0.380 0.380 116,000 44,080 0.3800 0.380 0.365 0.475 0.380 0.380 116,000 0.3800 -1.30%
2021-03-22 0 0.385 0.355 0.455 - - 0 0 - 0.385 0.355 0.455 - - 0 - 0.00%
2021-03-19 0 0.385 0.350 0.440 - - 0 0 - 0.385 0.350 0.440 - - 0 - 0.00%
2021-03-18 0 0.385 0.365 0.425 0.370 0.385 128,000 48,420 0.3783 0.385 0.365 0.425 0.370 0.385 128,000 0.3783 -4.94%
2021-03-17 0 0.405 0.375 0.430 - - 0 0 - 0.405 0.375 0.430 - - 0 - 0.00%
2021-03-16 0 0.405 0.370 0.430 - - 0 0 - 0.405 0.370 0.430 - - 0 - 0.00%
2021-03-15 0 0.405 0.370 0.435 0.405 0.405 20,000 8,100 0.4050 0.405 0.370 0.435 0.405 0.405 20,000 0.4050 -7.95%
2021-03-12 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2021-03-11 0 0.440 0.405 0.445 - - 0 0 - 0.440 0.405 0.445 - - 0 - 0.00%
2021-03-10 0 0.440 0.405 0.440 0.440 0.440 12,000 5,240 0.4367 0.440 0.405 0.440 0.440 0.440 12,000 0.4367 2.33%
2021-03-09 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2021-03-08 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2021-03-05 0 0.430 0.405 0.430 - - 16,000 6,880 0.4300 0.430 0.405 0.430 - - 16,000 0.4300 0.00%
2021-03-04 0 0.430 0.405 0.475 - - 0 0 - 0.430 0.405 0.475 - - 0 - 0.00%
2021-03-03 0 0.430 0.405 0.475 - - 0 0 - 0.430 0.405 0.475 - - 0 - 0.00%
2021-03-02 0 0.430 0.405 0.475 - - 0 0 - 0.430 0.405 0.475 - - 0 - 0.00%
2021-03-01 0 0.430 0.405 0.460 - - 0 0 - 0.430 0.405 0.460 - - 0 - 0.00%
2021-02-26 0 0.430 0.405 0.430 0.430 0.430 28,000 12,040 0.4300 0.430 0.405 0.430 0.430 0.430 28,000 0.4300 -1.15%
2021-02-25 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2021-02-24 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - -1.14%
2021-02-23 0 0.440 0.410 0.440 0.440 0.440 20,000 8,800 0.4400 0.440 0.410 0.440 0.440 0.440 20,000 0.4400 -4.35%
2021-02-22 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - -2.13%
2021-02-19 0 0.470 0.405 0.470 - - 0 0 - 0.470 0.405 0.470 - - 0 - -2.08%
2021-02-18 0 0.480 0.425 0.480 0.480 0.480 100,000 48,000 0.4800 0.480 0.425 0.480 0.480 0.480 100,000 0.4800 0.00%
2021-02-17 0 0.480 0.420 0.480 0.400 0.480 192,000 80,000 0.4167 0.480 0.420 0.480 0.400 0.480 192,000 0.4167 21.52%
2021-02-16 0 0.395 0.395 0.480 0.390 0.445 28,000 11,800 0.4214 0.395 0.395 0.480 0.390 0.445 28,000 0.4214 2.60%
2021-02-11 0 0.385 0.385 0.440 0.385 0.385 20,000 7,700 0.3850 0.385 0.385 0.440 0.385 0.385 20,000 0.3850 0.00%
2021-02-10 0 0.385 0.350 0.400 0.385 0.385 4,000 1,540 0.3850 0.385 0.350 0.400 0.385 0.385 4,000 0.3850 -1.28%
2021-02-09 0 0.390 0.340 0.390 - - 400 128 0.3200 0.390 0.340 0.390 - - 400 0.3200 -1.27%
2021-02-08 0 0.395 0.340 0.450 0.395 0.395 56,000 22,120 0.3950 0.395 0.340 0.450 0.395 0.395 56,000 0.3950 0.00%
2021-02-05 0 0.395 0.345 0.450 0.390 0.395 152,000 59,780 0.3933 0.395 0.345 0.450 0.390 0.395 152,000 0.3933 0.00%
2021-02-04 0 0.395 0.395 0.450 0.395 0.395 20,000 7,900 0.3950 0.395 0.395 0.450 0.395 0.395 20,000 0.3950 0.00%
2021-02-03 0 0.395 0.395 0.440 0.395 0.395 76,000 30,020 0.3950 0.395 0.395 0.440 0.395 0.395 76,000 0.3950 1.28%
2021-02-02 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2021-02-01 0 0.390 0.390 0.430 0.390 0.390 260,000 101,400 0.3900 0.390 0.390 0.430 0.390 0.390 260,000 0.3900 1.30%
2021-01-29 0 0.385 0.385 0.470 0.385 0.385 12,000 4,620 0.3850 0.385 0.385 0.470 0.385 0.385 12,000 0.3850 -8.33%
2021-01-28 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - -4.55%
2021-01-27 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2021-01-26 0 0.440 0.375 0.440 0.370 0.440 432,000 175,900 0.4072 0.440 0.375 0.440 0.370 0.440 432,000 0.4072 0.00%
2021-01-25 0 0.440 0.370 0.440 0.435 0.440 12,000 5,260 0.4383 0.440 0.370 0.440 0.435 0.440 12,000 0.4383 0.00%
2021-01-22 0 0.440 0.380 0.440 0.440 0.440 72,000 31,680 0.4400 0.440 0.380 0.440 0.440 0.440 72,000 0.4400 4.76%
2021-01-21 0 0.420 0.420 0.440 0.400 0.400 16,000 6,400 0.4000 0.420 0.420 0.440 0.400 0.400 16,000 0.4000 15.07%
2021-01-20 0 0.365 0.365 0.410 0.365 0.390 24,000 8,860 0.3692 0.365 0.365 0.410 0.365 0.390 24,000 0.3692 1.39%
2021-01-19 0 0.360 0.360 0.435 0.355 0.355 20,000 7,100 0.3550 0.360 0.360 0.435 0.355 0.355 20,000 0.3550 -1.37%
2021-01-18 0 0.365 0.355 0.435 0.365 0.365 28,000 10,220 0.3650 0.365 0.355 0.435 0.365 0.365 28,000 0.3650 0.00%
2021-01-15 0 0.365 0.355 0.445 0.365 0.365 104,000 37,960 0.3650 0.365 0.355 0.445 0.365 0.365 104,000 0.3650 1.39%
2021-01-14 0 0.360 0.345 0.365 0.360 0.365 20,000 7,240 0.3620 0.360 0.345 0.365 0.360 0.365 20,000 0.3620 -1.37%
2021-01-13 0 0.365 0.315 0.400 - - 0 0 - 0.365 0.315 0.400 - - 0 - 0.00%
2021-01-12 0 0.365 0.325 0.400 - - 0 0 - 0.365 0.325 0.400 - - 0 - 0.00%
2021-01-11 0 0.365 0.325 0.400 - - 0 0 - 0.365 0.325 0.400 - - 0 - 0.00%
2021-01-08 0 0.365 0.325 0.460 - - 0 0 - 0.365 0.325 0.460 - - 0 - 0.00%
2021-01-07 0 0.365 0.325 0.400 - - 0 0 - 0.365 0.325 0.400 - - 0 - 0.00%
2021-01-06 0 0.365 0.365 0.400 0.365 0.365 8,000 2,920 0.3650 0.365 0.365 0.400 0.365 0.365 8,000 0.3650 4.29%
2021-01-05 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 4.48%
2021-01-04 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2020-12-31 0 0.335 0.330 0.375 - - 0 0 - 0.335 0.330 0.375 - - 0 - 0.00%
2020-12-30 0 0.335 0.330 0.390 0.335 0.335 20,000 6,700 0.3350 0.335 0.330 0.390 0.335 0.335 20,000 0.3350 1.52%
2020-12-29 0 0.330 0.330 0.395 0.330 0.330 4,000 1,320 0.3300 0.330 0.330 0.395 0.330 0.330 4,000 0.3300 0.00%
2020-12-28 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 0.00%
2020-12-24 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 0.00%
2020-12-23 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 0.00%
2020-12-22 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 0.00%
2020-12-21 0 0.330 0.330 0.350 0.330 0.350 116,000 40,200 0.3466 0.330 0.330 0.350 0.330 0.350 116,000 0.3466 0.00%
2020-12-18 0 0.330 0.330 0.370 - - 20,000 6,600 0.3300 0.330 0.330 0.370 - - 20,000 0.3300 1.54%
2020-12-17 0 0.325 0.325 0.395 0.325 0.325 8,000 2,600 0.3250 0.325 0.325 0.395 0.325 0.325 8,000 0.3250 -1.52%
2020-12-16 0 0.330 0.330 0.390 0.320 0.350 64,000 22,280 0.3481 0.330 0.330 0.390 0.320 0.350 64,000 0.3481 -5.71%
2020-12-15 0 0.350 0.320 0.390 - - 0 0 - 0.350 0.320 0.390 - - 0 - 0.00%
2020-12-14 0 0.350 0.320 0.390 - - 0 0 - 0.350 0.320 0.390 - - 0 - 0.00%
2020-12-11 0 0.350 0.320 0.390 - - 40,000 12,800 0.3200 0.350 0.320 0.390 - - 40,000 0.3200 0.00%
2020-12-10 0 0.350 0.320 0.365 - - 0 0 - 0.350 0.320 0.365 - - 0 - 0.00%
2020-12-09 0 0.350 0.340 0.360 0.350 0.350 132,000 46,200 0.3500 0.350 0.340 0.360 0.350 0.350 132,000 0.3500 9.38%
2020-12-08 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 3.23%
2020-12-07 0 0.310 0.310 0.350 0.300 0.310 76,000 23,120 0.3042 0.310 0.310 0.350 0.300 0.310 76,000 0.3042 0.00%
2020-12-04 0 0.310 0.310 0.350 0.300 0.310 280,000 84,460 0.3016 0.310 0.310 0.350 0.300 0.310 280,000 0.3016 1.64%
2020-12-03 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 0.00%
2020-12-02 0 0.305 0.305 0.350 0.305 0.305 4,000 1,220 0.3050 0.305 0.305 0.350 0.305 0.305 4,000 0.3050 -1.61%
2020-12-01 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-30 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-27 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-26 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-25 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-24 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 1.64%
2020-11-23 0 0.305 0.305 0.350 0.305 0.305 4,000 1,220 0.3050 0.305 0.305 0.350 0.305 0.305 4,000 0.3050 0.00%
2020-11-20 0 0.305 0.305 0.350 0.305 0.305 8,000 2,440 0.3050 0.305 0.305 0.350 0.305 0.305 8,000 0.3050 -1.61%
2020-11-19 0 0.310 0.305 0.345 - - 0 0 - 0.310 0.305 0.345 - - 0 - 0.00%
2020-11-18 0 0.310 0.310 0.350 0.310 0.310 296,000 91,760 0.3100 0.310 0.310 0.350 0.310 0.310 296,000 0.3100 0.00%
2020-11-17 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-16 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-13 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-12 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 0.00%
2020-11-11 0 0.310 0.305 0.350 0.310 0.310 4,000 1,240 0.3100 0.310 0.305 0.350 0.310 0.310 4,000 0.3100 0.00%
2020-11-10 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-09 0 0.310 0.305 0.375 - - 0 0 - 0.310 0.305 0.375 - - 0 - 0.00%
2020-11-06 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2020-11-05 0 0.310 0.305 0.380 0.310 0.310 4,000 1,240 0.3100 0.310 0.305 0.380 0.310 0.310 4,000 0.3100 0.00%
2020-11-04 0 0.310 0.310 0.395 - - 0 0 - 0.310 0.310 0.395 - - 0 - 0.00%
2020-11-03 0 0.310 0.310 0.400 0.305 0.305 28,000 8,540 0.3050 0.310 0.310 0.400 0.305 0.305 28,000 0.3050 -1.59%
2020-11-02 0 0.315 0.305 0.410 - - 0 0 - 0.315 0.305 0.410 - - 0 - 0.00%
2020-10-30 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2020-10-29 0 0.315 0.305 0.410 - - 0 0 - 0.315 0.305 0.410 - - 0 - 0.00%
2020-10-28 0 0.315 0.310 0.435 - - 0 0 - 0.315 0.310 0.435 - - 0 - 0.00%
2020-10-27 0 0.315 0.310 0.365 - - 0 0 - 0.315 0.310 0.365 - - 0 - 0.00%
2020-10-23 0 0.315 0.310 0.435 - - 0 0 - 0.315 0.310 0.435 - - 0 - 0.00%
2020-10-22 0 0.315 0.310 0.315 0.315 0.315 16,000 5,040 0.3150 0.315 0.310 0.315 0.315 0.315 16,000 0.3150 0.00%
2020-10-21 0 0.315 0.310 0.435 - - 0 0 - 0.315 0.310 0.435 - - 0 - 0.00%
2020-10-20 0 0.315 0.310 0.410 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.410 0.315 0.315 20,000 0.3150 0.00%
2020-10-19 0 0.315 0.310 0.400 - - 0 0 - 0.315 0.310 0.400 - - 0 - 0.00%
2020-10-16 0 0.315 0.310 0.365 - - 0 0 - 0.315 0.310 0.365 - - 0 - 0.00%
2020-10-15 0 0.315 0.315 0.365 0.315 0.315 4,000 1,260 0.3150 0.315 0.315 0.365 0.315 0.315 4,000 0.3150 0.00%
2020-10-14 0 0.315 0.310 0.365 0.315 0.315 12,000 3,780 0.3150 0.315 0.310 0.365 0.315 0.315 12,000 0.3150 0.00%
2020-10-12 0 0.315 0.315 0.365 0.315 0.315 12,000 3,780 0.3150 0.315 0.315 0.365 0.315 0.315 12,000 0.3150 -4.55%
2020-10-09 0 0.330 0.330 0.365 0.325 0.330 20,000 6,580 0.3290 0.330 0.330 0.365 0.325 0.330 20,000 0.3290 3.13%
2020-10-08 0 0.320 0.315 0.365 - - 0 0 - 0.320 0.315 0.365 - - 0 - 0.00%
2020-10-07 0 0.320 0.320 0.365 - - 0 0 - 0.320 0.320 0.365 - - 0 - 0.00%
2020-10-06 0 0.320 0.315 0.365 - - 0 0 - 0.320 0.315 0.365 - - 0 - 0.00%
2020-10-05 0 0.320 0.315 0.365 - - 0 0 - 0.320 0.315 0.365 - - 0 - 0.00%
2020-09-30 0 0.320 0.320 0.365 0.315 0.320 16,000 5,100 0.3188 0.320 0.320 0.365 0.315 0.320 16,000 0.3188 -5.88%
2020-09-29 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2020-09-28 0 0.340 0.315 0.355 - - 0 0 - 0.340 0.315 0.355 - - 0 - 0.00%
2020-09-25 0 0.340 0.320 0.365 - - 0 0 - 0.340 0.320 0.365 - - 0 - 0.00%
2020-09-24 0 0.340 0.320 0.370 - - 0 0 - 0.340 0.320 0.370 - - 0 - 0.00%
2020-09-23 0 0.340 0.325 0.370 0.325 0.340 52,000 17,380 0.3342 0.340 0.325 0.370 0.325 0.340 52,000 0.3342 -11.69%
2020-09-22 0 0.385 0.320 0.385 - - 0 0 - 0.385 0.320 0.385 - - 0 - -1.28%
2020-09-21 0 0.390 0.320 0.400 - - 0 0 - 0.390 0.320 0.400 - - 0 - 0.00%
2020-09-18 0 0.390 0.320 0.400 - - 0 0 - 0.390 0.320 0.400 - - 0 - 0.00%
2020-09-17 0 0.390 0.320 0.400 - - 0 0 - 0.390 0.320 0.400 - - 0 - 0.00%
2020-09-16 0 0.390 0.320 0.400 - - 0 0 - 0.390 0.320 0.400 - - 0 - 0.00%
2020-09-15 0 0.390 0.320 0.400 - - 0 0 - 0.390 0.320 0.400 - - 0 - 0.00%
2020-09-14 0 0.390 0.320 0.395 - - 0 0 - 0.390 0.320 0.395 - - 0 - 0.00%
2020-09-11 0 0.390 0.320 0.450 - - 0 0 - 0.390 0.320 0.450 - - 0 - 0.00%
2020-09-10 0 0.390 0.320 0.445 - - 0 0 - 0.390 0.320 0.445 - - 0 - 0.00%
2020-09-09 0 0.390 0.315 0.435 - - 0 0 - 0.390 0.315 0.435 - - 0 - 0.00%
2020-09-08 0 0.390 0.325 0.450 - - 0 0 - 0.390 0.325 0.450 - - 0 - 0.00%
2020-09-07 0 0.390 0.315 0.450 - - 0 0 - 0.390 0.315 0.450 - - 0 - 0.00%
2020-09-04 0 0.390 0.315 0.445 - - 0 0 - 0.390 0.315 0.445 - - 0 - 0.00%
2020-09-03 0 0.390 0.315 0.465 - - 0 0 - 0.390 0.315 0.465 - - 0 - 0.00%
2020-09-02 0 0.390 0.320 0.390 - - 0 0 - 0.390 0.320 0.390 - - 0 - 0.00%
2020-09-01 0 0.390 0.315 0.460 - - 0 0 - 0.390 0.315 0.460 - - 0 - 0.00%
2020-08-31 0 0.390 0.315 0.460 - - 0 0 - 0.390 0.315 0.460 - - 0 - 0.00%
2020-08-28 0 0.390 0.310 0.465 - - 0 0 - 0.390 0.310 0.465 - - 0 - 0.00%
2020-08-27 0 0.390 0.320 0.410 0.365 0.390 120,000 45,820 0.3818 0.390 0.320 0.410 0.365 0.390 120,000 0.3818 2.63%
2020-08-26 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - -6.17%
2020-08-25 0 0.405 0.315 0.405 0.405 0.445 16,000 6,780 0.4238 0.405 0.315 0.405 0.405 0.445 16,000 0.4238 15.71%
2020-08-24 0 0.350 0.335 0.395 0.310 0.350 84,000 27,260 0.3245 0.350 0.335 0.395 0.310 0.350 84,000 0.3245 2.94%
2020-08-21 0 0.340 0.330 0.460 - - 0 0 - 0.340 0.330 0.460 - - 0 - 0.00%
2020-08-20 0 0.340 0.320 0.460 - - 0 0 - 0.340 0.320 0.460 - - 0 - 0.00%
2020-08-19 0 0.340 0.310 0.460 - - 0 0 - 0.340 0.310 0.460 - - 0 - 0.00%
2020-08-18 0 0.340 0.340 0.455 - - 0 0 - 0.340 0.340 0.455 - - 0 - 1.49%
2020-08-17 0 0.335 0.335 0.470 0.320 0.350 28,000 9,140 0.3264 0.335 0.335 0.470 0.320 0.350 28,000 0.3264 -4.29%
2020-08-14 0 0.350 0.320 0.470 - - 0 0 - 0.350 0.320 0.470 - - 0 - 0.00%
2020-08-13 0 0.350 0.350 0.470 - - 0 0 - 0.350 0.350 0.470 - - 0 - 0.00%
2020-08-12 0 0.350 0.350 0.470 - - 0 0 - 0.350 0.350 0.470 - - 0 - 0.00%
2020-08-11 0 0.350 0.320 0.455 - - 0 0 - 0.350 0.320 0.455 - - 0 - 0.00%
2020-08-10 0 0.350 0.325 0.470 - - 0 0 - 0.350 0.325 0.470 - - 0 - 0.00%
2020-08-07 0 0.350 0.320 0.465 0.350 0.350 12,000 4,200 0.3500 0.350 0.320 0.465 0.350 0.350 12,000 0.3500 0.00%
2020-08-06 0 0.350 0.320 0.465 - - 0 0 - 0.350 0.320 0.465 - - 0 - 0.00%
2020-08-05 0 0.350 0.350 0.410 - - 0 0 - 0.350 0.350 0.410 - - 0 - 7.69%
2020-08-04 0 0.325 0.325 0.450 0.315 0.320 28,500 9,050 0.3175 0.325 0.325 0.450 0.315 0.320 28,500 0.3175 -1.52%
2020-08-03 0 0.330 0.315 0.450 - - 0 0 - 0.330 0.315 0.450 - - 0 - 0.00%
2020-07-31 0 0.330 0.330 0.445 0.330 0.330 12,000 3,960 0.3300 0.330 0.330 0.445 0.330 0.330 12,000 0.3300 0.00%
2020-07-30 0 0.330 0.330 0.445 - - 0 0 - 0.330 0.330 0.445 - - 0 - 1.54%
2020-07-29 0 0.325 0.320 0.445 - - 4,000 1,320 0.3300 0.325 0.320 0.445 - - 4,000 0.3300 0.00%
2020-07-28 0 0.325 0.305 0.445 - - 0 0 - 0.325 0.305 0.445 - - 0 - 0.00%
2020-07-27 0 0.325 0.325 0.445 - - 0 0 - 0.325 0.325 0.445 - - 0 - 0.00%
2020-07-24 0 0.325 0.310 0.445 - - 0 0 - 0.325 0.310 0.445 - - 0 - 0.00%
2020-07-23 0 0.325 0.310 0.445 - - 0 0 - 0.325 0.310 0.445 - - 0 - 0.00%
2020-07-22 0 0.325 0.310 0.445 - - 0 0 - 0.325 0.310 0.445 - - 0 - 0.00%
2020-07-21 0 0.325 0.325 0.445 - - 0 0 - 0.325 0.325 0.445 - - 0 - 0.00%
2020-07-20 0 0.325 0.310 0.445 - - 0 0 - 0.325 0.310 0.445 - - 0 - 0.00%
2020-07-17 0 0.325 0.325 0.470 0.315 0.320 52,000 16,400 0.3154 0.325 0.325 0.470 0.315 0.320 52,000 0.3154 -7.14%
2020-07-16 0 0.350 0.315 0.470 - - 0 0 - 0.350 0.315 0.470 - - 0 - 0.00%
2020-07-15 0 0.350 0.330 0.400 0.350 0.350 28,000 9,800 0.3500 0.350 0.330 0.400 0.350 0.350 28,000 0.3500 2.94%
2020-07-14 0 0.340 0.315 0.460 - - 0 0 - 0.340 0.315 0.460 - - 0 - 0.00%
2020-07-13 0 0.340 0.330 0.400 - - 0 0 - 0.340 0.330 0.400 - - 0 - 0.00%
2020-07-10 0 0.340 0.330 0.400 - - 0 0 - 0.340 0.330 0.400 - - 0 - 0.00%
2020-07-09 0 0.340 0.340 0.395 0.340 0.340 40,000 13,600 0.3400 0.340 0.340 0.395 0.340 0.340 40,000 0.3400 0.00%
2020-07-08 0 0.340 0.325 0.395 0.340 0.340 32,000 10,880 0.3400 0.340 0.325 0.395 0.340 0.340 32,000 0.3400 -1.45%
2020-07-07 0 0.345 0.345 0.395 0.310 0.360 132,000 42,140 0.3192 0.345 0.345 0.395 0.310 0.360 132,000 0.3192 -4.17%
2020-07-06 0 0.360 0.355 0.395 - - 0 0 - 0.360 0.355 0.395 - - 0 - 0.00%
2020-07-03 0 0.360 0.350 0.395 - - 0 0 - 0.360 0.350 0.395 - - 0 - 0.00%
2020-07-02 0 0.360 0.355 0.395 0.360 0.360 8,000 2,880 0.3600 0.360 0.355 0.395 0.360 0.360 8,000 0.3600 0.00%
2020-06-30 0 0.360 0.355 0.395 - - 0 0 - 0.360 0.355 0.395 - - 0 - 0.00%
2020-06-29 0 0.360 0.355 0.395 - - 0 0 - 0.360 0.355 0.395 - - 0 - 0.00%
2020-06-26 0 0.360 0.350 0.395 - - 0 0 - 0.360 0.350 0.395 - - 0 - 0.00%
2020-06-24 0 0.360 0.355 0.395 - - 0 0 - 0.360 0.355 0.395 - - 0 - 0.00%
2020-06-23 0 0.360 0.360 0.450 - - 0 0 - 0.360 0.360 0.450 - - 0 - 0.00%
2020-06-22 0 0.360 0.355 0.460 - - 0 0 - 0.360 0.355 0.460 - - 0 - 0.00%
2020-06-19 0 0.360 0.360 0.475 - - 0 0 - 0.360 0.360 0.475 - - 0 - 1.41%
2020-06-18 0 0.355 0.350 0.470 0.355 0.355 4,000 1,420 0.3550 0.355 0.350 0.470 0.355 0.355 4,000 0.3550 -6.58%
2020-06-17 0 0.380 0.365 0.450 0.350 0.380 444,000 165,000 0.3716 0.380 0.365 0.450 0.350 0.380 444,000 0.3716 -5.00%
2020-06-16 0 0.400 0.370 0.450 - - 0 0 - 0.400 0.370 0.450 - - 0 - 0.00%
2020-06-15 0 0.400 0.360 0.450 - - 0 0 - 0.400 0.360 0.450 - - 0 - 0.00%
2020-06-12 0 0.400 0.345 0.450 - - 0 0 - 0.400 0.345 0.450 - - 0 - 0.00%
2020-06-11 0 0.400 0.355 0.450 - - 0 0 - 0.400 0.355 0.450 - - 0 - 0.00%
2020-06-10 0 0.400 0.400 0.450 0.400 0.400 8,000 3,200 0.4000 0.400 0.400 0.450 0.400 0.400 8,000 0.4000 0.00%
2020-06-09 0 0.400 0.400 0.450 0.390 0.400 84,000 33,520 0.3990 0.400 0.400 0.450 0.390 0.400 84,000 0.3990 0.00%
2020-06-08 0 0.400 0.365 0.475 0.400 0.400 4,000 1,600 0.4000 0.400 0.365 0.475 0.400 0.400 4,000 0.4000 0.00%
2020-06-05 0 0.400 0.400 0.475 - - 0 0 - 0.400 0.400 0.475 - - 0 - 0.00%
2020-06-04 0 0.400 0.400 0.475 - - 0 0 - 0.400 0.400 0.475 - - 0 - 0.00%
2020-06-03 0 0.400 0.400 0.475 0.400 0.415 16,000 6,540 0.4088 0.400 0.400 0.475 0.400 0.415 16,000 0.4088 -2.44%
2020-06-02 0 0.410 0.405 0.460 - - 0 0 - 0.410 0.405 0.460 - - 0 - 0.00%
2020-06-01 0 0.410 0.410 0.465 0.410 0.410 72,000 29,520 0.4100 0.410 0.410 0.465 0.410 0.410 72,000 0.4100 2.50%
2020-05-29 0 0.400 0.390 0.450 0.400 0.400 4,000 1,600 0.4000 0.400 0.390 0.450 0.400 0.400 4,000 0.4000 0.00%
2020-05-28 0 0.400 0.400 0.450 0.380 0.400 12,000 4,640 0.3867 0.400 0.400 0.450 0.380 0.400 12,000 0.3867 -5.88%
2020-05-27 0 0.425 0.405 0.465 - - 0 0 - 0.425 0.405 0.465 - - 0 - 0.00%
2020-05-26 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2020-05-25 0 0.425 0.405 0.425 0.425 0.425 12,000 5,100 0.4250 0.425 0.405 0.425 0.425 0.425 12,000 0.4250 3.66%
2020-05-22 0 0.410 0.385 0.475 0.410 0.410 8,000 3,280 0.4100 0.410 0.385 0.475 0.410 0.410 8,000 0.4100 -1.20%
2020-05-21 0 0.415 0.405 0.475 - - 0 0 - 0.415 0.405 0.475 - - 0 - 0.00%
2020-05-20 0 0.415 0.415 0.475 - - 0 0 - 0.415 0.415 0.475 - - 0 - 2.47%
2020-05-19 0 0.405 0.405 0.475 0.405 0.405 4,000 1,620 0.4050 0.405 0.405 0.475 0.405 0.405 4,000 0.4050 0.00%
2020-05-18 0 0.405 0.400 0.445 - - 0 0 - 0.405 0.400 0.445 - - 0 - 0.00%
2020-05-15 0 0.405 0.405 0.475 0.405 0.405 4,000 1,620 0.4050 0.405 0.405 0.475 0.405 0.405 4,000 0.4050 1.25%
2020-05-14 0 0.400 0.400 0.470 0.400 0.405 12,000 4,840 0.4033 0.400 0.400 0.470 0.400 0.405 12,000 0.4033 -14.89%
2020-05-13 0 0.470 0.405 0.475 - - 0 0 - 0.470 0.405 0.475 - - 0 - 0.00%
2020-05-12 0 0.470 0.405 0.475 - - 0 0 - 0.470 0.405 0.475 - - 0 - 0.00%
2020-05-11 0 0.470 0.405 0.475 0.450 0.470 20,000 9,160 0.4580 0.470 0.405 0.475 0.450 0.470 20,000 0.4580 17.50%
2020-05-08 0 0.400 0.400 0.450 0.400 0.400 12,000 4,800 0.4000 0.400 0.400 0.450 0.400 0.400 12,000 0.4000 -6.98%
2020-05-07 0 0.430 0.405 0.470 - - 0 0 - 0.430 0.405 0.470 - - 0 - 0.00%
2020-05-06 0 0.430 0.405 0.440 0.400 0.430 56,000 22,640 0.4043 0.430 0.405 0.440 0.400 0.430 56,000 0.4043 17.81%
2020-05-05 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 0.00%
2020-05-04 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2020-04-29 0 0.365 0.365 0.395 0.365 0.365 12,000 4,380 0.3650 0.365 0.365 0.395 0.365 0.365 12,000 0.3650 0.00%
2020-04-28 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2020-04-27 0 0.365 0.365 0.395 0.365 0.365 60,000 21,900 0.3650 0.365 0.365 0.395 0.365 0.365 60,000 0.3650 0.00%
2020-04-24 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2020-04-23 0 0.365 0.365 0.395 0.365 0.365 12,000 4,380 0.3650 0.365 0.365 0.395 0.365 0.365 12,000 0.3650 0.00%
2020-04-22 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2020-04-21 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2020-04-20 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2020-04-17 0 0.365 0.365 0.400 0.360 0.360 20,000 7,200 0.3600 0.365 0.365 0.400 0.360 0.360 20,000 0.3600 2.82%
2020-04-16 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2020-04-15 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 2.90%
2020-04-14 0 0.345 0.345 0.400 0.345 0.350 24,000 8,300 0.3458 0.345 0.345 0.400 0.345 0.350 24,000 0.3458 -1.43%
2020-04-09 0 0.350 0.345 0.400 - - 0 0 - 0.350 0.345 0.400 - - 0 - 0.00%
2020-04-08 0 0.350 0.345 0.380 - - 0 0 - 0.350 0.345 0.380 - - 0 - 0.00%
2020-04-07 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2020-04-06 0 0.350 0.350 0.390 0.350 0.350 80,000 28,000 0.3500 0.350 0.350 0.390 0.350 0.350 80,000 0.3500 0.00%
2020-04-03 0 0.350 0.345 0.350 0.340 0.350 76,000 26,300 0.3461 0.350 0.345 0.350 0.340 0.350 76,000 0.3461 1.45%
2020-04-02 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2020-04-01 0 0.345 0.345 0.400 0.340 0.355 312,000 108,160 0.3467 0.345 0.345 0.400 0.340 0.355 312,000 0.3467 -8.00%
2020-03-31 0 0.375 0.350 0.475 - - 0 0 - 0.375 0.350 0.475 - - 0 - 0.00%
2020-03-30 0 0.375 0.345 0.450 - - 0 0 - 0.375 0.345 0.450 - - 0 - 0.00%
2020-03-27 0 0.375 0.365 0.425 0.375 0.375 4,000 1,500 0.3750 0.375 0.365 0.425 0.375 0.375 4,000 0.3750 0.00%
2020-03-26 0 0.375 0.360 0.470 - - 0 0 - 0.375 0.360 0.470 - - 0 - 0.00%
2020-03-25 0 0.375 0.365 0.475 - - 0 0 - 0.375 0.365 0.475 - - 0 - 0.00%
2020-03-24 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2020-03-23 0 0.375 0.370 0.475 - - 0 0 - 0.375 0.370 0.475 - - 0 - 0.00%
2020-03-20 0 0.375 0.370 0.475 - - 0 0 - 0.375 0.370 0.475 - - 0 - 0.00%
2020-03-19 0 0.375 0.375 0.430 0.370 0.380 204,000 77,480 0.3798 0.375 0.375 0.430 0.370 0.380 204,000 0.3798 -10.71%
2020-03-18 0 0.420 0.420 0.475 0.420 0.420 40,000 16,800 0.4200 0.420 0.420 0.475 0.420 0.420 40,000 0.4200 0.00%
2020-03-17 0 0.420 0.405 0.450 - - 0 0 - 0.420 0.405 0.450 - - 0 - 0.00%
2020-03-16 0 0.420 0.400 0.420 0.420 0.425 208,000 87,460 0.4205 0.420 0.400 0.420 0.420 0.425 208,000 0.4205 -6.67%
2020-03-13 0 0.450 0.425 0.460 - - 56,000 25,200 0.4500 0.450 0.425 0.460 - - 56,000 0.4500 0.00%
2020-03-12 0 0.450 0.425 0.475 0.425 0.450 44,000 19,340 0.4395 0.450 0.425 0.475 0.425 0.450 44,000 0.4395 0.00%
2020-03-11 0 0.450 0.420 0.480 0.425 0.445 272,000 119,720 0.4401 0.450 0.420 0.480 0.425 0.445 272,000 0.4401 0.00%
2020-03-10 0 0.450 0.440 0.480 0.440 0.445 72,000 31,740 0.4408 0.450 0.440 0.480 0.440 0.445 72,000 0.4408 2.27%
2020-03-09 0 0.440 0.440 0.480 0.440 0.445 52,000 22,980 0.4419 0.440 0.440 0.480 0.440 0.445 52,000 0.4419 -7.37%
2020-03-06 0 0.475 0.445 0.480 - - 0 0 - 0.475 0.445 0.480 - - 0 - 0.00%
2020-03-05 0 0.475 0.460 0.480 0.440 0.475 228,000 102,260 0.4485 0.475 0.460 0.480 0.440 0.475 228,000 0.4485 -5.00%
2020-03-04 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-03-03 0 0.500 0.465 0.500 - - 4,000 1,920 0.4800 0.500 0.465 0.500 - - 4,000 0.4800 -3.85%
2020-03-02 0 0.520 0.470 0.600 0.445 0.520 40,000 18,540 0.4635 0.520 0.470 0.600 0.445 0.520 40,000 0.4635 -3.70%
2020-02-28 0 0.540 0.530 0.600 0.475 0.540 8,000 4,060 0.5075 0.540 0.530 0.600 0.475 0.540 8,000 0.5075 0.00%
2020-02-27 0 0.540 0.440 0.600 - - 0 0 - 0.540 0.440 0.600 - - 0 - 0.00%
2020-02-26 0 0.540 0.440 0.570 - - 20,000 10,800 0.5400 0.540 0.440 0.570 - - 20,000 0.5400 0.00%
2020-02-25 0 0.540 0.450 0.570 - - 0 0 - 0.540 0.450 0.570 - - 0 - 0.00%
2020-02-24 0 0.540 0.440 0.540 - - 0 0 - 0.540 0.440 0.540 - - 0 - -1.82%
2020-02-21 0 0.550 0.445 0.550 - - 0 0 - 0.550 0.445 0.550 - - 0 - -3.51%
2020-02-20 0 0.570 0.445 0.570 - - 0 0 - 0.570 0.445 0.570 - - 0 - 0.00%
2020-02-19 0 0.570 0.440 0.570 - - 0 0 - 0.570 0.440 0.570 - - 0 - 0.00%
2020-02-18 0 0.570 0.500 0.600 - - 0 0 - 0.570 0.500 0.600 - - 0 - 0.00%
2020-02-17 0 0.570 0.520 0.600 0.500 0.550 20,000 10,280 0.5140 0.570 0.520 0.600 0.500 0.550 20,000 0.5140 -3.39%
2020-02-14 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2020-02-13 0 0.590 0.440 0.600 - - 8,000 4,720 0.5900 0.590 0.440 0.600 - - 8,000 0.5900 0.00%
2020-02-12 0 0.590 0.580 0.600 0.590 0.590 8,000 4,720 0.5900 0.590 0.580 0.600 0.590 0.590 8,000 0.5900 1.72%
2020-02-11 0 0.580 0.520 0.600 0.530 0.580 8,000 4,440 0.5550 0.580 0.520 0.600 0.530 0.580 8,000 0.5550 0.00%
2020-02-10 0 0.580 0.470 0.580 - - 0 0 - 0.580 0.470 0.580 - - 0 - 0.00%
2020-02-07 0 0.580 0.500 0.580 0.580 0.580 12,000 6,960 0.5800 0.580 0.500 0.580 0.580 0.580 12,000 0.5800 0.00%
2020-02-06 0 0.580 0.445 0.590 0.550 0.580 12,000 6,840 0.5700 0.580 0.445 0.590 0.550 0.580 12,000 0.5700 9.43%
2020-02-05 0 0.530 0.550 0.590 - - 0 0 - 0.530 0.550 0.590 - - 0 - 8.16%
2020-02-04 0 0.490 0.500 0.540 0.445 0.445 12,000 5,340 0.4450 0.490 0.500 0.540 0.445 0.445 12,000 0.4450 0.00%
2020-02-03 0 0.490 0.440 0.600 - - 0 0 - 0.490 0.440 0.600 - - 0 - 0.00%
2020-01-31 0 0.490 0.480 0.600 0.490 0.490 12,000 5,880 0.4900 0.490 0.480 0.600 0.490 0.490 12,000 0.4900 -9.26%
2020-01-30 0 0.540 0.475 0.600 0.350 0.630 168,000 68,820 0.4096 0.540 0.475 0.600 0.350 0.630 168,000 0.4096 -15.62%
2020-01-29 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2020-01-24 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-01-23 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-01-22 0 0.650 0.650 0.690 0.630 0.630 60,000 37,800 0.6300 0.650 0.650 0.690 0.630 0.630 60,000 0.6300 0.00%
2020-01-21 0 0.650 0.630 0.690 0.640 0.640 12,000 7,760 0.6467 0.650 0.630 0.690 0.640 0.640 12,000 0.6467 0.00%
2020-01-20 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2020-01-17 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-01-16 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-01-15 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-01-14 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2020-01-13 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-01-10 0 0.650 0.630 0.690 0.630 0.630 120,000 75,600 0.6300 0.650 0.630 0.690 0.630 0.630 120,000 0.6300 0.00%
2020-01-09 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-01-08 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-01-07 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2020-01-06 0 0.650 0.660 0.690 0.630 0.630 4,000 2,520 0.6300 0.650 0.660 0.690 0.630 0.630 4,000 0.6300 1.56%
2020-01-03 0 0.640 0.630 0.680 - - 0 0 - 0.640 0.630 0.680 - - 0 - 0.00%
2020-01-02 0 0.640 0.640 0.670 0.630 0.640 12,000 7,600 0.6333 0.640 0.640 0.670 0.630 0.640 12,000 0.6333 -4.48%
2019-12-31 0 0.670 0.640 0.680 - - 0 0 - 0.670 0.640 0.680 - - 0 - 0.00%
2019-12-30 0 0.670 0.640 0.700 - - 0 0 - 0.670 0.640 0.700 - - 0 - 0.00%
2019-12-27 0 0.670 0.640 0.700 - - 0 0 - 0.670 0.640 0.700 - - 0 - 0.00%
2019-12-24 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2019-12-23 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2019-12-20 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2019-12-19 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2019-12-18 0 0.670 0.640 0.670 0.670 0.670 12,000 8,040 0.6700 0.670 0.640 0.670 0.670 0.670 12,000 0.6700 -2.90%
2019-12-17 0 0.690 0.690 0.720 0.690 0.690 4,000 2,760 0.6900 0.690 0.690 0.720 0.690 0.690 4,000 0.6900 1.47%
2019-12-16 0 0.680 0.680 0.690 0.640 0.640 20,000 12,800 0.6400 0.680 0.680 0.690 0.640 0.640 20,000 0.6400 -2.86%
2019-12-13 0 0.700 0.650 0.720 0.640 0.650 20,000 12,880 0.6440 0.700 0.650 0.720 0.640 0.650 20,000 0.6440 0.00%
2019-12-12 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2019-12-11 0 0.700 0.630 0.800 - - 0 0 - 0.700 0.630 0.800 - - 0 - 0.00%
2019-12-10 0 0.700 0.630 0.790 - - 0 0 - 0.700 0.630 0.790 - - 0 - 0.00%
2019-12-09 0 0.700 0.660 0.710 - - 0 0 - 0.700 0.660 0.710 - - 0 - 0.00%
2019-12-06 0 0.700 0.630 0.750 - - 24,000 15,600 0.6500 0.700 0.630 0.750 - - 24,000 0.6500 0.00%
2019-12-05 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2019-12-04 0 0.700 0.630 0.790 - - 0 0 - 0.700 0.630 0.790 - - 0 - 0.00%
2019-12-03 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2019-12-02 0 0.700 0.630 0.710 - - 0 0 - 0.700 0.630 0.710 - - 0 - 0.00%
2019-11-29 0 0.700 0.630 0.770 - - 0 0 - 0.700 0.630 0.770 - - 0 - 0.00%
2019-11-28 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -1.41%
2019-11-27 0 0.710 0.630 0.720 0.710 0.710 4,000 2,840 0.7100 0.710 0.630 0.720 0.710 0.710 4,000 0.7100 2.90%
2019-11-26 0 0.690 0.650 0.700 0.650 0.690 92,000 59,960 0.6517 0.690 0.650 0.700 0.650 0.690 92,000 0.6517 1.47%
2019-11-25 0 0.680 0.700 0.730 0.660 0.660 8,000 5,280 0.6600 0.680 0.700 0.730 0.660 0.660 8,000 0.6600 4.62%
2019-11-22 0 0.650 0.650 0.700 0.650 0.650 4,000 2,600 0.6500 0.650 0.650 0.700 0.650 0.650 4,000 0.6500 -7.14%
2019-11-21 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2019-11-20 0 0.700 0.650 0.740 0.660 0.660 20,000 13,200 0.6600 0.700 0.650 0.740 0.660 0.660 20,000 0.6600 1.45%
2019-11-19 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2019-11-18 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2019-11-15 0 0.690 0.650 0.750 0.690 0.690 44,000 30,360 0.6900 0.690 0.650 0.750 0.690 0.690 44,000 0.6900 0.00%
2019-11-14 0 0.690 0.650 0.800 - - 0 0 - 0.690 0.650 0.800 - - 0 - 0.00%
2019-11-13 0 0.690 0.650 0.790 - - 0 0 - 0.690 0.650 0.790 - - 0 - 0.00%
2019-11-12 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2019-11-11 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - -1.43%
2019-11-08 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2019-11-07 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2019-11-06 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2019-11-05 0 0.700 0.670 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.670 0.700 0.700 0.700 20,000 0.7000 0.00%
2019-11-04 0 0.700 0.700 0.710 0.670 0.670 8,000 5,360 0.6700 0.700 0.700 0.710 0.670 0.670 8,000 0.6700 -1.41%
2019-11-01 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2019-10-31 0 0.710 0.710 0.720 0.680 0.680 196,000 133,280 0.6800 0.710 0.710 0.720 0.680 0.680 196,000 0.6800 -1.39%
2019-10-30 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2019-10-29 0 0.720 0.680 0.730 0.720 0.720 4,000 2,880 0.7200 0.720 0.680 0.730 0.720 0.720 4,000 0.7200 -1.37%
2019-10-28 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2019-10-25 0 0.730 0.690 0.750 - - 0 0 - 0.730 0.690 0.750 - - 0 - 0.00%
2019-10-24 0 0.730 0.730 0.780 - - 0 0 - 0.730 0.730 0.780 - - 0 - 2.82%
2019-10-23 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2019-10-22 0 0.710 0.690 0.720 0.710 0.710 12,000 8,520 0.7100 0.710 0.690 0.720 0.710 0.710 12,000 0.7100 -1.39%
2019-10-21 0 0.720 0.690 0.720 0.720 0.720 12,000 8,640 0.7200 0.720 0.690 0.720 0.720 0.720 12,000 0.7200 -1.37%
2019-10-18 0 0.730 0.690 0.740 0.680 0.730 244,000 169,400 0.6943 0.730 0.690 0.740 0.680 0.730 244,000 0.6943 -2.67%
2019-10-17 0 0.750 0.690 0.760 - - 0 0 - 0.750 0.690 0.760 - - 0 - 0.00%
2019-10-16 0 0.750 0.680 0.760 - - 0 0 - 0.750 0.680 0.760 - - 0 - 0.00%
2019-10-15 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2019-10-14 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - -3.85%
2019-10-11 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2019-10-10 0 0.780 0.690 0.780 - - 0 0 - 0.780 0.690 0.780 - - 0 - 0.00%
2019-10-09 0 0.780 0.700 0.790 0.730 0.780 6,568,000 5,253,800 0.7999 0.780 0.700 0.790 0.730 0.780 6,568,000 0.7999 0.00%
2019-10-08 0 0.780 0.680 0.800 - - 0 0 - 0.780 0.680 0.800 - - 0 - 0.00%
2019-10-04 0 0.780 0.680 0.790 0.720 0.780 8,000 6,000 0.7500 0.780 0.680 0.790 0.720 0.780 8,000 0.7500 8.33%
2019-10-03 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2019-10-02 0 0.720 0.680 0.790 - - 0 0 - 0.720 0.680 0.790 - - 0 - 0.00%
2019-09-30 0 0.720 0.720 0.800 - - 0 0 - 0.720 0.720 0.800 - - 0 - 1.41%
2019-09-27 0 0.710 0.690 0.800 0.710 0.710 4,000 2,840 0.7100 0.710 0.690 0.800 0.710 0.710 4,000 0.7100 -1.39%
2019-09-26 0 0.720 0.720 0.790 0.690 0.690 52,000 35,880 0.6900 0.720 0.720 0.790 0.690 0.690 52,000 0.6900 1.41%
2019-09-25 0 0.710 0.670 0.790 - - 0 0 - 0.710 0.670 0.790 - - 0 - 0.00%
2019-09-24 0 0.710 0.620 0.800 - - 0 0 - 0.710 0.620 0.800 - - 0 - 0.00%
2019-09-23 0 0.710 0.700 0.800 - - 0 0 - 0.710 0.700 0.800 - - 0 - 0.00%
2019-09-20 0 0.710 0.620 0.810 - - 0 0 - 0.710 0.620 0.810 - - 0 - 0.00%
2019-09-19 0 0.710 0.630 0.820 - - 0 0 - 0.710 0.630 0.820 - - 0 - 0.00%
2019-09-18 0 0.710 0.640 0.810 - - 0 0 - 0.710 0.640 0.810 - - 0 - 0.00%
2019-09-17 0 0.710 0.630 0.800 - - 0 0 - 0.710 0.630 0.800 - - 0 - 0.00%
2019-09-16 0 0.710 0.660 0.800 - - 0 0 - 0.710 0.660 0.800 - - 0 - 0.00%
2019-09-13 0 0.710 0.620 0.800 - - 0 0 - 0.710 0.620 0.800 - - 0 - 0.00%
2019-09-12 0 0.710 0.680 0.800 - - 0 0 - 0.710 0.680 0.800 - - 0 - 0.00%
2019-09-11 0 0.710 0.660 0.800 - - 0 0 - 0.710 0.660 0.800 - - 0 - 0.00%
2019-09-10 0 0.710 0.670 0.800 0.710 0.720 20,000 14,240 0.7120 0.710 0.670 0.800 0.710 0.720 20,000 0.7120 -11.25%
2019-09-09 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2019-09-06 0 0.800 0.790 0.800 0.780 0.800 72,000 57,320 0.7961 0.800 0.790 0.800 0.780 0.800 72,000 0.7961 1.27%
2019-09-05 0 0.790 0.790 0.800 0.790 0.790 44,000 34,760 0.7900 0.790 0.790 0.800 0.790 0.790 44,000 0.7900 0.00%
2019-09-04 0 0.790 0.790 0.800 0.790 0.800 284,000 227,040 0.7994 0.790 0.790 0.800 0.790 0.800 284,000 0.7994 0.00%
2019-09-03 0 0.790 0.790 0.800 0.790 0.790 488,000 385,520 0.7900 0.790 0.790 0.800 0.790 0.790 488,000 0.7900 0.00%
2019-09-02 0 0.790 0.790 0.800 0.790 0.790 36,000 28,440 0.7900 0.790 0.790 0.800 0.790 0.790 36,000 0.7900 -1.25%
2019-08-30 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2019-08-29 0 0.800 0.800 0.810 0.790 0.810 265,500 212,195 0.7992 0.800 0.800 0.810 0.790 0.810 265,500 0.7992 0.00%
2019-08-28 0 0.800 0.800 0.810 0.800 0.800 1,576,000 1,260,800 0.8000 0.800 0.800 0.810 0.800 0.800 1,576,000 0.8000 0.00%
2019-08-27 0 0.800 0.800 0.810 0.800 0.800 288,000 230,400 0.8000 0.800 0.800 0.810 0.800 0.800 288,000 0.8000 0.00%
2019-08-26 0 0.800 0.800 0.810 0.800 0.800 508,000 406,400 0.8000 0.800 0.800 0.810 0.800 0.800 508,000 0.8000 0.00%
2019-08-23 0 0.800 0.800 0.810 0.800 0.810 516,000 412,840 0.8001 0.800 0.800 0.810 0.800 0.810 516,000 0.8001 0.00%
2019-08-22 0 0.800 0.800 0.810 0.800 0.800 312,000 249,600 0.8000 0.800 0.800 0.810 0.800 0.800 312,000 0.8000 0.00%
2019-08-21 0 0.800 0.800 0.810 0.800 0.800 232,000 185,600 0.8000 0.800 0.800 0.810 0.800 0.800 232,000 0.8000 0.00%
2019-08-20 0 0.800 0.800 0.810 0.800 0.800 216,000 172,800 0.8000 0.800 0.800 0.810 0.800 0.800 216,000 0.8000 0.00%
2019-08-19 0 0.800 0.800 0.810 0.800 0.810 608,000 486,560 0.8003 0.800 0.800 0.810 0.800 0.810 608,000 0.8003 -1.23%
2019-08-16 0 0.810 0.800 0.810 0.800 0.810 16,000 12,880 0.8050 0.810 0.800 0.810 0.800 0.810 16,000 0.8050 0.00%
2019-08-15 0 0.810 0.800 0.810 0.800 0.810 12,000 9,680 0.8067 0.810 0.800 0.810 0.800 0.810 12,000 0.8067 1.25%
2019-08-14 0 0.800 0.800 0.810 0.800 0.810 184,000 148,480 0.8070 0.800 0.800 0.810 0.800 0.810 184,000 0.8070 -1.23%
2019-08-13 0 0.810 0.800 0.810 0.800 0.810 2,660,000 2,150,160 0.8083 0.810 0.800 0.810 0.800 0.810 2,660,000 0.8083 0.00%
2019-08-12 0 0.810 0.810 0.820 0.810 0.810 12,000 9,720 0.8100 0.810 0.810 0.820 0.810 0.810 12,000 0.8100 -1.22%
2019-08-09 0 0.820 0.810 0.820 0.810 0.820 32,000 26,000 0.8125 0.820 0.810 0.820 0.810 0.820 32,000 0.8125 1.23%
2019-08-08 0 0.810 0.810 0.820 0.810 0.820 140,000 113,480 0.8106 0.810 0.810 0.820 0.810 0.820 140,000 0.8106 -1.22%
2019-08-07 0 0.820 0.810 0.820 0.810 0.820 12,000 9,800 0.8167 0.820 0.810 0.820 0.810 0.820 12,000 0.8167 1.23%
2019-08-06 0 0.810 0.810 0.820 0.810 0.820 1,188,000 962,360 0.8101 0.810 0.810 0.820 0.810 0.820 1,188,000 0.8101 -1.22%
2019-08-05 0 0.820 0.810 0.820 0.810 0.820 496,000 401,960 0.8104 0.820 0.810 0.820 0.810 0.820 496,000 0.8104 0.00%
2019-08-02 0 0.820 0.810 0.820 0.810 0.820 736,000 596,240 0.8101 0.820 0.810 0.820 0.810 0.820 736,000 0.8101 1.23%
2019-08-01 0 0.810 0.810 0.820 0.810 0.820 416,000 337,040 0.8102 0.810 0.810 0.820 0.810 0.820 416,000 0.8102 -1.22%
2019-07-31 0 0.820 0.810 0.820 0.810 0.820 164,000 133,000 0.8110 0.820 0.810 0.820 0.810 0.820 164,000 0.8110 0.00%
2019-07-30 0 0.820 0.810 0.820 0.820 0.820 36,000 29,520 0.8200 0.820 0.810 0.820 0.820 0.820 36,000 0.8200 0.00%
2019-07-29 0 0.820 0.810 0.820 0.810 0.820 360,000 291,720 0.8103 0.820 0.810 0.820 0.810 0.820 360,000 0.8103 0.00%
2019-07-26 0 0.820 0.810 0.820 0.810 0.820 76,000 61,640 0.8111 0.820 0.810 0.820 0.810 0.820 76,000 0.8111 1.23%
2019-07-25 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2019-07-24 0 0.810 0.810 0.820 0.810 0.820 80,000 64,920 0.8115 0.810 0.810 0.820 0.810 0.820 80,000 0.8115 0.00%
2019-07-23 0 0.810 0.810 0.820 0.810 0.820 1,124,000 912,560 0.8119 0.810 0.810 0.820 0.810 0.820 1,124,000 0.8119 1.25%
2019-07-22 0 0.800 0.790 0.810 0.800 0.810 252,000 202,160 0.8022 0.800 0.790 0.810 0.800 0.810 252,000 0.8022 -1.23%
2019-07-19 0 0.810 0.800 0.810 0.800 0.810 16,000 12,880 0.8050 0.810 0.800 0.810 0.800 0.810 16,000 0.8050 0.00%
2019-07-18 0 0.810 0.800 0.810 0.800 0.810 216,000 173,200 0.8019 0.810 0.800 0.810 0.800 0.810 216,000 0.8019 1.25%
2019-07-17 0 0.800 0.800 0.810 0.800 0.810 1,048,000 838,520 0.8001 0.800 0.800 0.810 0.800 0.810 1,048,000 0.8001 -1.23%
2019-07-16 0 0.810 0.800 0.810 0.800 0.810 228,000 182,800 0.8018 0.810 0.800 0.810 0.800 0.810 228,000 0.8018 1.25%
2019-07-15 0 0.800 0.800 0.810 0.800 0.810 464,000 371,360 0.8003 0.800 0.800 0.810 0.800 0.810 464,000 0.8003 0.00%
2019-07-12 0 0.800 0.800 0.810 0.800 0.810 216,000 173,160 0.8017 0.800 0.800 0.810 0.800 0.810 216,000 0.8017 -1.23%
2019-07-11 0 0.810 0.800 0.810 0.800 0.810 136,000 108,920 0.8009 0.810 0.800 0.810 0.800 0.810 136,000 0.8009 1.25%
2019-07-10 0 0.800 0.800 0.810 0.800 0.810 160,000 128,240 0.8015 0.800 0.800 0.810 0.800 0.810 160,000 0.8015 -1.23%
2019-07-09 0 0.810 0.800 0.810 0.810 0.810 24,000 19,440 0.8100 0.810 0.800 0.810 0.810 0.810 24,000 0.8100 0.00%
2019-07-08 0 0.810 0.800 0.810 0.800 0.810 2,944,000 2,366,280 0.8038 0.810 0.800 0.810 0.800 0.810 2,944,000 0.8038 1.25%
2019-07-05 0 0.800 0.800 0.810 0.800 0.820 1,868,000 1,507,160 0.8068 0.800 0.800 0.810 0.800 0.820 1,868,000 0.8068 1.27%
2019-07-04 0 0.790 0.790 0.800 0.790 0.800 302,863,000 242,279,200 0.8000 0.790 0.790 0.800 0.790 0.800 302,863,000 0.8000 0.00%
2019-07-03 0 0.790 0.790 0.800 0.790 0.880 11,421,500 9,314,970 0.8156 0.790 0.790 0.800 0.790 0.880 11,421,500 0.8156 21.54%
2019-07-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2019-06-26 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2019-06-25 0 0.650 0.600 0.650 0.640 0.650 8,000 5,160 0.6450 0.650 0.600 0.650 0.640 0.650 8,000 0.6450 3.17%
2019-06-24 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2019-06-21 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - -1.56%
2019-06-20 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - -1.54%
2019-06-19 0 0.650 0.570 0.650 0.640 0.650 140,000 89,840 0.6417 0.650 0.570 0.650 0.640 0.650 140,000 0.6417 1.56%
2019-06-18 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2019-06-17 0 0.640 0.600 0.670 - - 0 0 - 0.640 0.600 0.670 - - 0 - 0.00%
2019-06-14 0 0.640 0.620 0.650 0.610 0.650 52,000 32,880 0.6323 0.640 0.620 0.650 0.610 0.650 52,000 0.6323 -3.03%
2019-06-13 0 0.660 0.610 0.680 - - 0 0 - 0.660 0.610 0.680 - - 0 - 0.00%
2019-06-12 0 0.660 0.600 0.680 - - 0 0 - 0.660 0.600 0.680 - - 0 - 0.00%
2019-06-11 0 0.660 0.620 0.660 0.600 0.670 36,000 23,080 0.6411 0.660 0.620 0.660 0.600 0.670 36,000 0.6411 -1.49%
2019-06-10 0 0.670 0.610 0.690 - - 0 0 - 0.670 0.610 0.690 - - 0 - 0.00%
2019-06-06 0 0.670 0.670 0.680 0.660 0.660 24,000 15,840 0.6600 0.670 0.670 0.680 0.660 0.660 24,000 0.6600 -1.47%
2019-06-05 0 0.680 0.680 0.690 0.670 0.670 92,000 61,640 0.6700 0.680 0.680 0.690 0.670 0.670 92,000 0.6700 0.00%
2019-06-04 0 0.680 0.660 0.680 0.660 0.680 40,000 26,480 0.6620 0.680 0.660 0.680 0.660 0.680 40,000 0.6620 1.49%
2019-06-03 0 0.670 0.660 0.680 0.660 0.690 68,000 46,120 0.6782 0.670 0.660 0.680 0.660 0.690 68,000 0.6782 -1.47%
2019-05-31 0 0.680 0.660 0.700 0.680 0.700 36,000 24,800 0.6889 0.680 0.660 0.700 0.680 0.700 36,000 0.6889 -4.23%
2019-05-30 0 0.710 0.660 0.710 0.680 0.720 112,000 79,640 0.7111 0.710 0.660 0.710 0.680 0.720 112,000 0.7111 -1.39%
2019-05-29 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2019-05-28 0 0.720 0.670 0.720 0.720 0.720 32,000 23,040 0.7200 0.720 0.670 0.720 0.720 0.720 32,000 0.7200 0.00%
2019-05-27 0 0.720 0.670 0.720 0.690 0.720 512,000 357,440 0.6981 0.720 0.670 0.720 0.690 0.720 512,000 0.6981 7.46%
2019-05-24 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2019-05-23 0 0.670 0.660 0.680 0.670 0.680 88,000 59,000 0.6705 0.670 0.660 0.680 0.670 0.680 88,000 0.6705 -1.47%
2019-05-22 0 0.680 0.670 0.690 0.670 0.700 144,000 98,520 0.6842 0.680 0.670 0.690 0.670 0.700 144,000 0.6842 0.00%
2019-05-21 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2019-05-20 0 0.680 0.670 0.680 0.670 0.680 44,000 29,600 0.6727 0.680 0.670 0.680 0.670 0.680 44,000 0.6727 0.00%
2019-05-17 0 0.680 0.680 0.690 0.630 0.680 560,000 374,240 0.6683 0.680 0.680 0.690 0.630 0.680 560,000 0.6683 4.62%
2019-05-16 0 0.650 0.650 0.660 0.640 0.660 100,000 64,800 0.6480 0.650 0.650 0.660 0.640 0.660 100,000 0.6480 0.00%
2019-05-15 0 0.650 0.640 0.660 0.640 0.650 332,000 213,280 0.6424 0.650 0.640 0.660 0.640 0.650 332,000 0.6424 1.56%
2019-05-14 0 0.640 0.620 0.650 0.630 0.650 136,000 86,840 0.6385 0.640 0.620 0.650 0.630 0.650 136,000 0.6385 -3.03%
2019-05-10 0 0.660 0.660 0.690 0.650 0.660 432,000 284,800 0.6593 0.660 0.660 0.690 0.650 0.660 432,000 0.6593 1.54%
2019-05-09 0 0.650 0.640 0.660 0.650 0.660 172,000 112,600 0.6547 0.650 0.640 0.660 0.650 0.660 172,000 0.6547 -2.99%
2019-05-08 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2019-05-07 0 0.670 0.650 0.670 0.660 0.670 72,000 48,080 0.6678 0.670 0.650 0.670 0.660 0.670 72,000 0.6678 1.52%
2019-05-06 0 0.660 0.650 0.670 0.640 0.680 464,000 305,040 0.6574 0.660 0.650 0.670 0.640 0.680 464,000 0.6574 -1.49%
2019-05-03 0 0.670 0.650 0.670 0.670 0.670 28,000 18,760 0.6700 0.670 0.650 0.670 0.670 0.670 28,000 0.6700 0.00%
2019-05-02 0 0.670 0.650 0.670 0.680 0.680 40,020 27,214 0.6800 0.670 0.650 0.670 0.680 0.680 40,020 0.6800 -1.47%
2019-04-30 0 0.680 0.630 0.680 0.680 0.680 108,000 73,440 0.6800 0.680 0.630 0.680 0.680 0.680 108,000 0.6800 4.62%
2019-04-29 0 0.650 0.640 0.660 0.650 0.690 516,000 346,680 0.6719 0.650 0.640 0.660 0.650 0.690 516,000 0.6719 -1.52%
2019-04-26 0 0.660 0.640 0.660 0.620 0.660 684,000 440,120 0.6435 0.660 0.640 0.660 0.620 0.660 684,000 0.6435 4.76%
2019-04-25 0 0.630 0.620 0.630 0.610 0.740 2,836,000 1,870,160 0.6594 0.630 0.620 0.630 0.610 0.740 2,836,000 0.6594 -16.00%
2019-04-24 0 0.750 0.750 0.760 0.740 0.770 268,000 203,400 0.7590 0.750 0.750 0.760 0.740 0.770 268,000 0.7590 -2.60%
2019-04-23 0 0.770 0.770 0.780 0.760 0.770 76,000 58,000 0.7632 0.770 0.770 0.780 0.760 0.770 76,000 0.7632 0.00%
2019-04-18 0 0.770 0.770 0.780 0.740 0.780 444,000 337,480 0.7601 0.770 0.770 0.780 0.740 0.780 444,000 0.7601 1.32%
2019-04-17 0 0.760 0.740 0.760 0.740 0.790 692,000 531,200 0.7676 0.760 0.740 0.760 0.740 0.790 692,000 0.7676 0.00%
2019-04-16 0 0.760 0.740 0.760 0.740 0.760 40,000 29,840 0.7460 0.760 0.740 0.760 0.740 0.760 40,000 0.7460 1.33%
2019-04-15 0 0.750 0.750 0.760 0.740 0.770 420,000 319,600 0.7610 0.750 0.750 0.760 0.740 0.770 420,000 0.7610 0.00%
2019-04-12 0 0.750 0.740 0.760 0.730 0.760 128,000 95,920 0.7494 0.750 0.740 0.760 0.730 0.760 128,000 0.7494 1.35%
2019-04-11 0 0.740 0.730 0.750 0.740 0.750 140,000 103,680 0.7406 0.740 0.730 0.750 0.740 0.750 140,000 0.7406 -2.63%
2019-04-10 0 0.760 0.730 0.760 0.750 0.760 104,000 78,040 0.7504 0.760 0.730 0.760 0.750 0.760 104,000 0.7504 2.70%
2019-04-09 0 0.740 0.730 0.750 0.730 0.750 120,000 88,480 0.7373 0.740 0.730 0.750 0.730 0.750 120,000 0.7373 0.00%
2019-04-08 0 0.740 0.720 0.740 0.720 0.740 208,000 151,000 0.7260 0.740 0.720 0.740 0.720 0.740 208,000 0.7260 0.00%
2019-04-04 0 0.740 0.720 0.740 0.710 0.740 464,000 335,960 0.7241 0.740 0.720 0.740 0.710 0.740 464,000 0.7241 0.00%
2019-04-03 0 0.740 0.730 0.750 0.720 0.750 292,000 214,520 0.7347 0.740 0.730 0.750 0.720 0.750 292,000 0.7347 -1.33%
2019-04-02 0 0.750 0.740 0.760 0.730 0.760 352,000 260,320 0.7395 0.750 0.740 0.760 0.730 0.760 352,000 0.7395 0.00%
2019-04-01 0 0.750 0.740 0.760 0.740 0.770 316,000 238,040 0.7533 0.750 0.740 0.760 0.740 0.770 316,000 0.7533 -2.60%
2019-03-29 0 0.770 0.760 0.780 0.760 0.780 780,000 594,960 0.7628 0.770 0.760 0.780 0.760 0.780 780,000 0.7628 -1.28%
2019-03-28 0 0.780 0.770 0.790 0.780 0.790 56,000 43,920 0.7843 0.780 0.770 0.790 0.780 0.790 56,000 0.7843 -1.27%
2019-03-27 0 0.790 0.770 0.800 - - 0 0 - 0.790 0.770 0.800 - - 0 - 0.00%
2019-03-26 0 0.790 0.770 0.790 0.770 0.790 68,000 52,520 0.7724 0.790 0.770 0.790 0.770 0.790 68,000 0.7724 1.28%
2019-03-25 0 0.780 0.760 0.780 0.760 0.780 352,000 270,920 0.7697 0.780 0.760 0.780 0.760 0.780 352,000 0.7697 0.00%
2019-03-22 0 0.780 0.770 0.790 0.780 0.790 244,000 190,520 0.7808 0.780 0.770 0.790 0.780 0.790 244,000 0.7808 -1.27%
2019-03-21 0 0.790 0.770 0.790 0.770 0.790 88,000 68,320 0.7764 0.790 0.770 0.790 0.770 0.790 88,000 0.7764 0.00%
2019-03-20 0 0.790 0.790 0.800 0.770 0.790 108,000 84,440 0.7819 0.790 0.790 0.800 0.770 0.790 108,000 0.7819 0.00%
2019-03-19 0 0.790 0.780 0.790 0.770 0.800 140,000 108,920 0.7780 0.790 0.780 0.790 0.770 0.800 140,000 0.7780 -1.25%
2019-03-18 0 0.800 0.780 0.800 0.780 0.820 180,000 143,440 0.7969 0.800 0.780 0.800 0.780 0.820 180,000 0.7969 0.00%
2019-03-15 0 0.800 0.800 0.810 0.790 0.800 108,000 85,720 0.7937 0.800 0.800 0.810 0.790 0.800 108,000 0.7937 0.00%
2019-03-14 0 0.800 0.800 0.810 0.800 0.820 180,000 145,040 0.8058 0.800 0.800 0.810 0.800 0.820 180,000 0.8058 -2.44%
2019-03-13 0 0.820 0.790 0.820 0.800 0.820 288,000 234,040 0.8126 0.820 0.790 0.820 0.800 0.820 288,000 0.8126 0.00%
2019-03-12 0 0.820 0.800 0.820 0.790 0.830 1,120,000 911,280 0.8136 0.820 0.800 0.820 0.790 0.830 1,120,000 0.8136 5.13%
2019-03-11 0 0.780 0.770 0.780 0.770 0.780 48,000 37,240 0.7758 0.780 0.770 0.780 0.770 0.780 48,000 0.7758 1.30%
2019-03-08 0 0.770 0.760 0.780 0.760 0.790 148,000 114,000 0.7703 0.770 0.760 0.780 0.760 0.790 148,000 0.7703 -2.53%
2019-03-07 0 0.790 0.770 0.790 0.770 0.800 212,000 165,800 0.7821 0.790 0.770 0.790 0.770 0.800 212,000 0.7821 0.00%
2019-03-06 0 0.790 0.770 0.790 0.770 0.800 396,000 312,680 0.7896 0.790 0.770 0.790 0.770 0.800 396,000 0.7896 0.00%
2019-03-05 0 0.790 0.780 0.790 0.770 0.820 184,000 145,160 0.7889 0.790 0.780 0.790 0.770 0.820 184,000 0.7889 1.28%
2019-03-04 0 0.780 0.770 0.790 0.770 0.800 380,000 296,080 0.7792 0.780 0.770 0.790 0.770 0.800 380,000 0.7792 -2.50%
2019-03-01 0 0.800 0.770 0.800 0.780 0.800 28,000 22,000 0.7857 0.800 0.770 0.800 0.780 0.800 28,000 0.7857 1.27%
2019-02-28 0 0.790 0.760 0.790 0.770 0.790 16,000 12,520 0.7825 0.790 0.760 0.790 0.770 0.790 16,000 0.7825 1.28%
2019-02-27 0 0.780 0.760 0.780 0.770 0.790 72,000 55,680 0.7733 0.780 0.760 0.780 0.770 0.790 72,000 0.7733 1.30%
2019-02-26 0 0.770 0.770 0.780 0.770 0.780 228,000 176,560 0.7744 0.770 0.770 0.780 0.770 0.780 228,000 0.7744 -2.53%
2019-02-25 0 0.790 0.780 0.790 0.780 0.820 352,000 280,360 0.7965 0.790 0.780 0.790 0.780 0.820 352,000 0.7965 -3.66%
2019-02-22 0 0.820 0.800 0.820 0.790 0.830 1,024,000 826,160 0.8068 0.820 0.800 0.820 0.790 0.830 1,024,000 0.8068 -1.20%
2019-02-21 0 0.830 0.810 0.830 0.760 0.890 3,920,000 3,262,720 0.8323 0.830 0.810 0.830 0.760 0.890 3,920,000 0.8323 10.67%
2019-02-20 0 0.750 0.750 0.760 0.740 0.760 308,000 229,560 0.7453 0.750 0.750 0.760 0.740 0.760 308,000 0.7453 0.00%
2019-02-19 0 0.750 0.740 0.750 0.740 0.750 392,000 290,400 0.7408 0.750 0.740 0.750 0.740 0.750 392,000 0.7408 0.00%
2019-02-18 0 0.750 0.740 0.750 0.750 0.770 432,000 326,720 0.7563 0.750 0.740 0.750 0.750 0.770 432,000 0.7563 -2.60%
2019-02-15 0 0.770 0.760 0.780 0.760 0.780 208,000 158,840 0.7637 0.770 0.760 0.780 0.760 0.780 208,000 0.7637 0.00%
2019-02-14 0 0.770 0.770 0.780 0.770 0.790 256,000 198,520 0.7755 0.770 0.770 0.780 0.770 0.790 256,000 0.7755 -2.53%
2019-02-13 0 0.790 0.790 0.800 0.770 0.800 684,000 537,880 0.7864 0.790 0.790 0.800 0.770 0.800 684,000 0.7864 0.00%
2019-02-12 0 0.790 0.780 0.790 0.770 0.800 536,000 415,560 0.7753 0.790 0.780 0.790 0.770 0.800 536,000 0.7753 0.00%
2019-02-11 0 0.790 0.780 0.790 0.780 0.820 536,000 422,160 0.7876 0.790 0.780 0.790 0.780 0.820 536,000 0.7876 0.00%
2019-02-08 0 0.790 0.780 0.790 0.750 0.810 720,000 570,720 0.7927 0.790 0.780 0.790 0.750 0.810 720,000 0.7927 8.22%
2019-02-04 0 0.730 0.730 0.750 0.730 0.770 804,000 598,680 0.7446 0.730 0.730 0.750 0.730 0.770 804,000 0.7446 -3.95%
2019-02-01 0 0.760 0.750 0.760 0.700 0.810 5,376,000 4,094,000 0.7615 0.760 0.750 0.760 0.700 0.810 5,376,000 0.7615 5.56%
2019-01-31 0 0.720 0.720 0.730 0.700 0.770 3,336,000 2,433,320 0.7294 0.720 0.720 0.730 0.700 0.770 3,336,000 0.7294 -6.49%
2019-01-30 0 0.770 0.770 0.800 0.750 0.910 7,444,000 5,988,960 0.8045 0.770 0.770 0.800 0.750 0.910 7,444,000 0.8045 -8.33%
2019-01-29 0 0.840 0.820 0.840 0.690 1.040 25,936,000 23,368,800 0.9010 0.840 0.820 0.840 0.690 1.040 25,936,000 0.9010 68.00%
2019-01-28 1 - - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2019-01-25 0 0.500 0.465 0.510 0.480 0.500 200,000 96,080 0.4804 0.500 0.465 0.510 0.480 0.500 200,000 0.4804 4.17%
2019-01-24 0 0.480 0.460 0.480 0.480 0.480 16,000 7,560 0.4725 0.480 0.460 0.480 0.480 0.480 16,000 0.4725 1.05%
2019-01-23 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - -1.04%
2019-01-22 0 0.480 0.465 0.485 - - 0 0 - 0.480 0.465 0.485 - - 0 - 0.00%
2019-01-21 0 0.480 0.480 0.490 0.465 0.475 60,000 27,980 0.4663 0.480 0.480 0.490 0.465 0.475 60,000 0.4663 3.23%
2019-01-18 0 0.465 0.465 0.470 0.465 0.470 204,000 94,880 0.4651 0.465 0.465 0.470 0.465 0.470 204,000 0.4651 0.00%
2019-01-17 0 0.465 0.450 0.465 0.460 0.465 28,000 12,900 0.4607 0.465 0.450 0.465 0.460 0.465 28,000 0.4607 0.00%
2019-01-16 0 0.465 0.450 0.465 0.460 0.470 200,000 92,800 0.4640 0.465 0.450 0.465 0.460 0.470 200,000 0.4640 -1.06%
2019-01-15 0 0.470 0.435 0.495 - - 0 0 - 0.470 0.435 0.495 - - 0 - 0.00%
2019-01-14 0 0.470 0.430 0.475 - - 0 0 - 0.470 0.430 0.475 - - 0 - 0.00%
2019-01-11 0 0.470 0.445 0.480 - - 0 0 - 0.470 0.445 0.480 - - 0 - 0.00%
2019-01-10 0 0.470 0.470 0.495 0.450 0.465 340,000 153,420 0.4512 0.470 0.470 0.495 0.450 0.465 340,000 0.4512 1.08%
2019-01-09 0 0.465 0.445 0.470 0.450 0.465 616,000 277,460 0.4504 0.465 0.445 0.470 0.450 0.465 616,000 0.4504 -1.06%
2019-01-08 0 0.470 0.450 0.510 - - 0 0 - 0.470 0.450 0.510 - - 0 - 0.00%
2019-01-07 0 0.470 0.460 0.475 0.450 0.470 172,000 78,960 0.4591 0.470 0.460 0.475 0.450 0.470 172,000 0.4591 1.08%
2019-01-04 0 0.465 0.455 0.465 0.460 0.465 44,000 20,440 0.4645 0.465 0.455 0.465 0.460 0.465 44,000 0.4645 -1.06%
2019-01-03 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2019-01-02 0 0.470 0.450 0.510 - - 0 0 - 0.470 0.450 0.510 - - 0 - 0.00%
2018-12-31 0 0.470 0.450 0.510 - - 0 0 - 0.470 0.450 0.510 - - 0 - 0.00%
2018-12-28 0 0.470 0.455 0.510 - - 0 0 - 0.470 0.455 0.510 - - 0 - 0.00%
2018-12-27 0 0.470 0.455 0.510 - - 0 0 - 0.470 0.455 0.510 - - 0 - 0.00%
2018-12-24 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2018-12-21 0 0.470 0.465 0.480 - - 0 0 - 0.470 0.465 0.480 - - 0 - 0.00%
2018-12-20 0 0.470 0.455 0.495 - - 0 0 - 0.470 0.455 0.495 - - 0 - 0.00%
2018-12-19 0 0.470 0.455 0.510 0.470 0.470 72,000 33,840 0.4700 0.470 0.455 0.510 0.470 0.470 72,000 0.4700 0.00%
2018-12-18 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2018-12-17 0 0.470 0.470 0.490 0.470 0.470 24,000 11,280 0.4700 0.470 0.470 0.490 0.470 0.470 24,000 0.4700 1.08%
2018-12-14 0 0.465 0.460 0.470 0.445 0.470 200,000 91,400 0.4570 0.465 0.460 0.470 0.445 0.470 200,000 0.4570 -5.10%
2018-12-13 0 0.490 0.460 0.490 0.470 0.500 688,000 325,600 0.4733 0.490 0.460 0.490 0.470 0.500 688,000 0.4733 -2.00%
2018-12-12 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2018-12-11 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2018-12-10 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - -3.85%
2018-12-07 0 0.520 0.470 0.520 0.465 0.520 36,000 17,500 0.4861 0.520 0.470 0.520 0.465 0.520 36,000 0.4861 -1.89%
2018-12-06 0 0.530 0.480 0.540 0.465 0.530 72,000 35,820 0.4975 0.530 0.480 0.540 0.465 0.530 72,000 0.4975 3.92%
2018-12-05 0 0.510 0.510 0.550 0.510 0.550 32,000 16,960 0.5300 0.510 0.510 0.550 0.510 0.550 32,000 0.5300 -7.27%
2018-12-04 0 0.550 0.490 0.550 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2018-12-03 0 0.550 0.520 0.550 0.550 0.550 40,000 22,000 0.5500 0.550 0.520 0.550 0.550 0.550 40,000 0.5500 1.85%
2018-11-30 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2018-11-29 0 0.540 0.495 0.550 - - 0 0 - 0.540 0.495 0.550 - - 0 - 0.00%
2018-11-28 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2018-11-27 0 0.540 0.530 0.550 0.480 0.540 8,000 4,080 0.5100 0.540 0.530 0.550 0.480 0.540 8,000 0.5100 -1.82%
2018-11-26 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2018-11-23 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2018-11-22 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 0.500 0.550 0.550 0.550 4,000 0.5500 -3.51%
2018-11-21 0 0.570 0.500 0.570 0.480 0.580 168,000 83,500 0.4970 0.570 0.500 0.570 0.480 0.580 168,000 0.4970 15.15%
2018-11-20 0 0.495 0.485 0.495 0.485 0.495 36,000 17,580 0.4883 0.495 0.485 0.495 0.485 0.495 36,000 0.4883 0.00%
2018-11-19 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - -1.00%
2018-11-16 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2018-11-15 0 0.500 0.455 0.500 0.455 0.500 28,000 12,980 0.4636 0.500 0.455 0.500 0.455 0.500 28,000 0.4636 -1.96%
2018-11-14 0 0.510 0.460 0.510 - - 32,000 16,000 0.5000 0.510 0.460 0.510 - - 32,000 0.5000 -1.92%
2018-11-13 0 0.520 0.520 0.540 0.450 0.450 24,000 10,800 0.4500 0.520 0.520 0.540 0.450 0.450 24,000 0.4500 14.29%
2018-11-12 0 0.455 0.470 0.485 0.450 0.455 28,000 12,660 0.4521 0.455 0.470 0.485 0.450 0.455 28,000 0.4521 -4.21%
2018-11-09 0 0.475 0.475 0.485 - - 0 0 - 0.475 0.475 0.485 - - 0 - 1.06%
2018-11-08 0 0.470 0.470 0.475 0.465 0.465 28,000 13,020 0.4650 0.470 0.470 0.475 0.465 0.465 28,000 0.4650 -1.05%
2018-11-07 0 0.475 0.455 0.490 - - 0 0 - 0.475 0.455 0.490 - - 0 - 0.00%
2018-11-06 0 0.475 0.460 0.485 - - 0 0 - 0.475 0.460 0.485 - - 0 - 0.00%
2018-11-05 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2018-11-02 0 0.475 0.470 0.500 0.465 0.475 12,000 5,620 0.4683 0.475 0.470 0.500 0.465 0.475 12,000 0.4683 -5.00%
2018-11-01 0 0.500 0.500 0.520 0.465 0.465 12,000 5,580 0.4650 0.500 0.500 0.520 0.465 0.465 12,000 0.4650 8.70%
2018-10-31 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 0.00%
2018-10-30 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 0.00%
2018-10-29 0 0.460 0.460 0.480 0.460 0.460 28,000 12,880 0.4600 0.460 0.460 0.480 0.460 0.460 28,000 0.4600 0.00%
2018-10-26 0 0.460 0.455 0.490 0.460 0.460 8,000 3,680 0.4600 0.460 0.455 0.490 0.460 0.460 8,000 0.4600 -7.07%
2018-10-25 0 0.495 0.460 0.495 0.495 0.495 24,000 11,880 0.4950 0.495 0.460 0.495 0.495 0.495 24,000 0.4950 -1.00%
2018-10-24 0 0.500 0.500 0.520 0.495 0.495 12,000 5,940 0.4950 0.500 0.500 0.520 0.495 0.495 12,000 0.4950 0.00%
2018-10-23 0 0.500 0.460 0.500 0.460 0.500 24,000 11,220 0.4675 0.500 0.460 0.500 0.460 0.500 24,000 0.4675 0.00%
2018-10-22 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2018-10-19 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.96%
2018-10-18 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 2.00%
2018-10-16 0 0.500 0.460 0.500 0.460 0.500 32,000 15,420 0.4819 0.500 0.460 0.500 0.460 0.500 32,000 0.4819 -3.85%
2018-10-15 0 0.520 0.460 0.520 0.470 0.520 36,000 17,140 0.4761 0.520 0.460 0.520 0.470 0.520 36,000 0.4761 -3.70%
2018-10-12 0 0.540 0.470 0.550 0.465 0.540 52,000 24,720 0.4754 0.540 0.470 0.550 0.465 0.540 52,000 0.4754 3.85%
2018-10-11 0 0.520 0.470 0.530 0.450 0.520 72,000 33,560 0.4661 0.520 0.470 0.530 0.450 0.520 72,000 0.4661 -3.70%
2018-10-10 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2018-10-09 0 0.540 0.485 0.540 0.485 0.540 20,000 10,060 0.5030 0.540 0.485 0.540 0.485 0.540 20,000 0.5030 -1.82%
2018-10-08 0 0.550 0.550 0.560 0.490 0.490 12,000 5,880 0.4900 0.550 0.550 0.560 0.490 0.490 12,000 0.4900 1.85%
2018-10-05 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2018-10-04 0 0.540 0.485 0.550 - - 0 0 - 0.540 0.485 0.550 - - 0 - 0.00%
2018-10-03 0 0.540 0.485 0.550 - - 0 0 - 0.540 0.485 0.550 - - 0 - 0.00%
2018-10-02 0 0.540 0.500 0.550 0.540 0.540 8,000 4,320 0.5400 0.540 0.500 0.550 0.540 0.540 8,000 0.5400 -1.82%
2018-09-28 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 3.77%
2018-09-27 0 0.530 0.530 0.580 0.530 0.580 328,000 181,520 0.5534 0.530 0.530 0.580 0.530 0.580 328,000 0.5534 -11.67%
2018-09-26 0 0.600 0.550 0.600 0.550 0.610 392,000 220,120 0.5615 0.600 0.550 0.600 0.550 0.610 392,000 0.5615 0.00%
2018-09-24 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - -1.64%
2018-09-21 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - 0.00%
2018-09-20 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2018-09-19 0 0.620 0.550 0.620 0.540 0.630 44,000 26,120 0.5936 0.620 0.550 0.620 0.540 0.630 44,000 0.5936 5.08%
2018-09-18 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2018-09-17 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2018-09-14 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2018-09-13 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2018-09-12 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2018-09-11 0 0.590 0.590 0.600 0.540 0.550 28,000 15,320 0.5471 0.590 0.590 0.600 0.540 0.550 28,000 0.5471 0.00%
2018-09-10 0 0.590 0.540 0.600 0.590 0.590 16,000 9,440 0.5900 0.590 0.540 0.600 0.590 0.590 16,000 0.5900 -1.67%
2018-09-07 0 0.600 0.550 0.640 0.540 0.600 80,000 43,480 0.5435 0.600 0.550 0.640 0.540 0.600 80,000 0.5435 5.26%
2018-09-06 0 0.570 0.520 0.570 0.570 0.570 8,000 4,560 0.5700 0.570 0.520 0.570 0.570 0.570 8,000 0.5700 -3.39%
2018-09-05 0 0.590 0.520 0.590 - - 4,000 2,280 0.5700 0.590 0.520 0.590 - - 4,000 0.5700 0.00%
2018-09-04 0 0.590 0.580 0.590 0.600 0.600 48,000 28,800 0.6000 0.590 0.580 0.590 0.600 0.600 48,000 0.6000 1.72%
2018-09-03 0 0.580 0.530 0.580 0.580 0.580 8,000 4,640 0.5800 0.580 0.530 0.580 0.580 0.580 8,000 0.5800 -3.33%
2018-08-31 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.550 0.600 0.600 0.600 20,000 0.6000 0.00%
2018-08-30 0 0.600 0.580 0.600 0.530 0.600 20,000 11,560 0.5780 0.600 0.580 0.600 0.530 0.600 20,000 0.5780 1.69%
2018-08-29 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2018-08-28 0 0.590 0.580 0.590 0.580 0.590 52,000 30,360 0.5838 0.590 0.580 0.590 0.580 0.590 52,000 0.5838 0.00%
2018-08-27 0 0.590 0.560 0.590 0.590 0.590 32,000 18,880 0.5900 0.590 0.560 0.590 0.590 0.590 32,000 0.5900 1.72%
2018-08-24 0 0.580 0.570 0.580 0.580 0.580 204,000 118,320 0.5800 0.580 0.570 0.580 0.580 0.580 204,000 0.5800 -3.33%
2018-08-23 0 0.600 0.600 0.670 0.590 0.600 260,000 153,760 0.5914 0.600 0.600 0.670 0.590 0.600 260,000 0.5914 3.45%
2018-08-22 0 0.580 0.550 0.590 0.580 0.600 160,000 94,760 0.5923 0.580 0.550 0.590 0.580 0.600 160,000 0.5923 -4.92%
2018-08-21 0 0.610 0.610 0.650 0.600 0.600 136,000 81,600 0.6000 0.610 0.610 0.650 0.600 0.600 136,000 0.6000 1.67%
2018-08-20 0 0.600 0.600 0.650 0.600 0.600 24,000 14,400 0.6000 0.600 0.600 0.650 0.600 0.600 24,000 0.6000 0.00%
2018-08-17 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2018-08-16 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2018-08-15 0 0.600 0.600 0.650 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.650 0.600 0.600 4,000 0.6000 0.00%
2018-08-14 0 0.600 0.580 0.600 0.600 0.600 84,000 50,400 0.6000 0.600 0.580 0.600 0.600 0.600 84,000 0.6000 -1.64%
2018-08-13 0 0.610 0.610 0.620 0.610 0.610 32,000 19,480 0.6088 0.610 0.610 0.620 0.610 0.610 32,000 0.6088 1.67%
2018-08-10 0 0.600 0.600 0.630 0.600 0.600 12,000 7,200 0.6000 0.600 0.600 0.630 0.600 0.600 12,000 0.6000 0.00%
2018-08-09 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2018-08-08 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2018-08-07 0 0.600 0.580 0.610 - - 0 0 - 0.600 0.580 0.610 - - 0 - 0.00%
2018-08-06 0 0.600 0.580 0.630 0.600 0.610 88,000 53,160 0.6041 0.600 0.580 0.630 0.600 0.610 88,000 0.6041 -1.64%
2018-08-03 0 0.610 0.600 0.650 0.610 0.610 40,000 24,400 0.6100 0.610 0.600 0.650 0.610 0.610 40,000 0.6100 -3.17%
2018-08-02 0 0.630 0.610 0.640 0.620 0.640 112,000 69,960 0.6246 0.630 0.610 0.640 0.620 0.640 112,000 0.6246 0.00%
2018-08-01 0 0.630 0.610 0.630 0.590 0.640 544,000 331,240 0.6089 0.630 0.610 0.630 0.590 0.640 544,000 0.6089 -1.56%
2018-07-31 0 0.640 0.610 0.640 0.600 0.650 236,000 142,680 0.6046 0.640 0.610 0.640 0.600 0.650 236,000 0.6046 -4.48%
2018-07-30 0 0.670 0.630 0.710 - - 0 0 - 0.670 0.630 0.710 - - 0 - 0.00%
2018-07-27 0 0.670 0.660 0.720 0.660 0.670 36,000 24,080 0.6689 0.670 0.660 0.720 0.660 0.670 36,000 0.6689 0.00%
2018-07-26 0 0.670 0.690 0.700 0.670 0.690 44,000 30,160 0.6855 0.670 0.690 0.700 0.670 0.690 44,000 0.6855 -4.29%
2018-07-25 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2018-07-24 0 0.700 0.700 0.720 0.670 0.670 100,000 67,000 0.6700 0.700 0.700 0.720 0.670 0.670 100,000 0.6700 4.48%
2018-07-23 0 0.670 0.670 0.680 0.650 0.690 56,000 37,520 0.6700 0.670 0.670 0.680 0.650 0.690 56,000 0.6700 -10.67%
2018-07-20 0 0.750 0.700 0.770 - - 0 0 - 0.750 0.700 0.770 - - 0 - 0.00%
2018-07-19 0 0.750 0.710 0.760 - - 0 0 - 0.750 0.710 0.760 - - 0 - 0.00%
2018-07-18 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -3.85%
2018-07-17 0 0.780 0.710 0.780 0.710 0.780 136,000 97,440 0.7165 0.780 0.710 0.780 0.710 0.780 136,000 0.7165 8.33%
2018-07-16 0 0.720 0.720 0.750 0.710 0.710 104,000 73,840 0.7100 0.720 0.720 0.750 0.710 0.710 104,000 0.7100 2.86%
2018-07-13 0 0.700 0.700 0.710 0.680 0.730 1,056,000 740,360 0.7011 0.700 0.700 0.710 0.680 0.730 1,056,000 0.7011 0.00%
2018-07-12 0 0.700 0.680 0.710 0.670 0.700 44,000 29,880 0.6791 0.700 0.680 0.710 0.670 0.700 44,000 0.6791 -1.41%
2018-07-11 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - -2.74%
2018-07-10 0 0.730 0.730 0.750 - - 0 0 - 0.730 0.730 0.750 - - 0 - 2.82%
2018-07-09 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2018-07-06 0 0.710 0.690 0.710 0.720 0.720 60,000 43,200 0.7200 0.710 0.690 0.710 0.720 0.720 60,000 0.7200 -1.39%
2018-07-05 0 0.720 0.670 0.720 0.670 0.750 348,000 253,360 0.7280 0.720 0.670 0.720 0.670 0.750 348,000 0.7280 -2.70%
2018-07-04 0 0.740 0.740 0.780 0.730 0.800 124,000 91,840 0.7406 0.740 0.740 0.780 0.730 0.800 124,000 0.7406 -9.76%
2018-07-03 0 0.820 0.720 0.840 0.710 0.820 128,000 92,360 0.7216 0.820 0.720 0.840 0.710 0.820 128,000 0.7216 3.80%
2018-06-29 0 0.790 0.790 0.800 0.760 0.770 280,000 213,400 0.7621 0.790 0.790 0.800 0.760 0.770 280,000 0.7621 2.60%
2018-06-28 0 0.770 0.760 0.770 0.770 0.780 152,000 118,040 0.7766 0.770 0.760 0.770 0.770 0.780 152,000 0.7766 -2.53%
2018-06-27 0 0.790 0.760 0.790 0.760 0.790 240,000 182,840 0.7618 0.790 0.760 0.790 0.760 0.790 240,000 0.7618 1.28%
2018-06-26 0 0.780 0.760 0.780 0.740 0.780 216,000 163,080 0.7550 0.780 0.760 0.780 0.740 0.780 216,000 0.7550 -3.70%
2018-06-25 0 0.810 0.780 0.850 - - 0 0 - 0.810 0.780 0.850 - - 0 - 0.00%
2018-06-22 0 0.810 0.760 0.810 0.760 0.810 208,000 161,360 0.7758 0.810 0.760 0.810 0.760 0.810 208,000 0.7758 2.53%
2018-06-21 0 0.790 0.770 0.790 0.770 0.790 184,000 142,400 0.7739 0.790 0.770 0.790 0.770 0.790 184,000 0.7739 -2.47%
2018-06-20 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2018-06-19 0 0.810 0.790 0.810 0.780 0.810 136,000 106,440 0.7826 0.810 0.790 0.810 0.780 0.810 136,000 0.7826 -1.22%
2018-06-15 0 0.820 0.760 0.820 0.790 0.830 260,000 209,880 0.8072 0.820 0.760 0.820 0.790 0.830 260,000 0.8072 5.13%
2018-06-14 0 0.780 0.750 0.790 0.770 0.780 140,000 109,040 0.7789 0.780 0.750 0.790 0.770 0.780 140,000 0.7789 -2.50%
2018-06-13 0 0.800 0.760 0.800 0.720 0.800 276,000 212,360 0.7694 0.800 0.760 0.800 0.720 0.800 276,000 0.7694 0.00%
2018-06-12 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2018-06-11 0 0.800 0.730 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.730 0.800 0.800 0.800 8,000 0.8000 0.00%
2018-06-08 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2018-06-07 0 0.800 0.750 0.800 0.750 0.860 512,000 407,480 0.7959 0.800 0.750 0.800 0.750 0.860 512,000 0.7959 2.56%
2018-06-06 0 0.780 0.760 0.790 0.680 0.820 868,000 646,360 0.7447 0.780 0.760 0.790 0.680 0.820 868,000 0.7447 14.71%
2018-06-05 0 0.680 0.660 0.680 0.640 0.680 52,000 33,640 0.6469 0.680 0.660 0.680 0.640 0.680 52,000 0.6469 -1.45%
2018-06-04 0 0.690 0.660 0.690 0.650 0.690 470,000 305,860 0.6508 0.690 0.660 0.690 0.650 0.690 470,000 0.6508 0.00%
2018-06-01 0 0.690 0.660 0.690 0.630 0.690 164,000 104,600 0.6378 0.690 0.660 0.690 0.630 0.690 164,000 0.6378 2.99%
2018-05-31 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.47%
2018-05-30 0 0.680 0.640 0.680 0.640 0.680 132,000 85,080 0.6445 0.680 0.640 0.680 0.640 0.680 132,000 0.6445 1.49%
2018-05-29 0 0.670 0.660 0.670 0.670 0.670 32,000 21,440 0.6700 0.670 0.660 0.670 0.670 0.670 32,000 0.6700 3.08%
2018-05-28 0 0.650 0.650 0.680 0.650 0.650 16,000 10,400 0.6500 0.650 0.650 0.680 0.650 0.650 16,000 0.6500 -2.99%
2018-05-25 0 0.670 0.640 0.670 0.640 0.670 28,000 18,120 0.6471 0.670 0.640 0.670 0.640 0.670 28,000 0.6471 3.08%
2018-05-24 0 0.650 0.640 0.680 0.650 0.680 256,000 166,960 0.6522 0.650 0.640 0.680 0.650 0.680 256,000 0.6522 -2.99%
2018-05-23 0 0.670 0.650 0.680 0.670 0.670 36,000 24,120 0.6700 0.670 0.650 0.680 0.670 0.670 36,000 0.6700 1.52%
2018-05-21 0 0.660 0.680 0.690 0.650 0.680 192,000 125,600 0.6542 0.660 0.680 0.690 0.650 0.680 192,000 0.6542 -4.35%
2018-05-18 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2018-05-17 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2018-05-16 0 0.690 0.660 0.690 0.660 0.690 32,000 21,240 0.6638 0.690 0.660 0.690 0.660 0.690 32,000 0.6638 0.00%
2018-05-15 0 0.690 0.650 0.700 0.690 0.690 8,000 5,520 0.6900 0.690 0.650 0.700 0.690 0.690 8,000 0.6900 1.47%
2018-05-14 0 0.680 0.650 0.690 0.660 0.680 596,000 394,840 0.6625 0.680 0.650 0.690 0.660 0.680 596,000 0.6625 -1.45%
2018-05-11 0 0.690 0.670 0.690 0.660 0.690 84,000 56,600 0.6738 0.690 0.670 0.690 0.660 0.690 84,000 0.6738 -1.43%
2018-05-10 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2018-05-09 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2018-05-08 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2018-05-07 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2018-05-04 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2018-05-03 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2018-05-02 0 0.700 0.700 0.720 0.670 0.680 60,000 40,720 0.6787 0.700 0.700 0.720 0.670 0.680 60,000 0.6787 2.94%
2018-04-30 0 0.680 0.680 0.720 0.680 0.680 108,000 73,440 0.6800 0.680 0.680 0.720 0.680 0.680 108,000 0.6800 -2.86%
2018-04-27 0 0.700 0.690 0.710 0.650 0.730 744,000 507,000 0.6815 0.700 0.690 0.710 0.650 0.730 744,000 0.6815 -1.41%
2018-04-26 0 0.710 0.700 0.720 0.710 0.720 88,000 63,240 0.7186 0.710 0.700 0.720 0.710 0.720 88,000 0.7186 -8.97%
2018-04-25 0 0.780 0.740 0.780 0.720 0.780 40,000 29,520 0.7380 0.780 0.740 0.780 0.720 0.780 40,000 0.7380 0.00%
2018-04-24 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2018-04-23 0 0.780 0.730 0.780 0.720 0.800 444,000 329,080 0.7412 0.780 0.730 0.780 0.720 0.800 444,000 0.7412 -3.70%
2018-04-20 0 0.810 0.790 0.810 0.800 0.810 196,000 157,080 0.8014 0.810 0.790 0.810 0.800 0.810 196,000 0.8014 1.25%
2018-04-19 0 0.800 0.800 0.820 0.800 0.850 604,000 488,680 0.8091 0.800 0.800 0.820 0.800 0.850 604,000 0.8091 -9.09%
2018-04-18 0 0.880 0.840 0.880 0.820 0.880 188,000 158,600 0.8436 0.880 0.840 0.880 0.820 0.880 188,000 0.8436 -1.12%
2018-04-17 0 0.890 0.860 0.890 0.850 0.900 48,000 41,680 0.8683 0.890 0.860 0.890 0.850 0.900 48,000 0.8683 -2.20%
2018-04-16 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - 0.00%
2018-04-13 0 0.910 0.880 0.920 0.880 0.910 40,000 35,320 0.8830 0.910 0.880 0.920 0.880 0.910 40,000 0.8830 0.00%
2018-04-12 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - 0.00%
2018-04-11 0 0.910 0.880 0.940 0.880 0.910 168,000 149,680 0.8910 0.910 0.880 0.940 0.880 0.910 168,000 0.8910 -2.15%
2018-04-10 0 0.930 0.900 0.940 0.930 0.930 28,000 26,040 0.9300 0.930 0.900 0.940 0.930 0.930 28,000 0.9300 0.00%
2018-04-09 0 0.930 0.880 0.930 0.920 0.930 284,000 264,040 0.9297 0.930 0.880 0.930 0.920 0.930 284,000 0.9297 1.09%
2018-04-06 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - -1.08%
2018-04-04 0 0.930 0.890 0.930 0.880 0.930 36,000 32,160 0.8933 0.930 0.890 0.930 0.880 0.930 36,000 0.8933 0.00%
2018-04-03 0 0.930 0.920 0.930 0.920 0.950 216,000 199,560 0.9239 0.930 0.920 0.930 0.920 0.950 216,000 0.9239 4.49%
2018-03-29 0 0.890 0.850 0.890 0.860 0.890 28,000 24,280 0.8671 0.890 0.850 0.890 0.860 0.890 28,000 0.8671 0.00%
2018-03-28 0 0.890 0.840 0.900 0.840 0.890 140,000 119,240 0.8517 0.890 0.840 0.900 0.840 0.890 140,000 0.8517 3.49%
2018-03-27 0 0.860 0.860 0.910 0.850 0.910 220,000 191,760 0.8716 0.860 0.860 0.910 0.850 0.910 220,000 0.8716 -5.49%
2018-03-26 0 0.910 0.910 0.930 - - 8,000 7,520 0.9400 0.910 0.910 0.930 - - 8,000 0.9400 1.11%
2018-03-23 0 0.900 0.880 0.910 0.880 0.900 40,000 35,720 0.8930 0.900 0.880 0.910 0.880 0.900 40,000 0.8930 -2.17%
2018-03-22 0 0.920 0.900 0.930 0.900 0.920 16,000 14,480 0.9050 0.920 0.900 0.930 0.900 0.920 16,000 0.9050 0.00%
2018-03-21 0 0.920 0.920 0.930 0.890 0.920 228,000 205,920 0.9032 0.920 0.920 0.930 0.890 0.920 228,000 0.9032 1.10%
2018-03-20 0 0.910 0.910 0.920 0.900 0.940 112,000 102,280 0.9132 0.910 0.910 0.920 0.900 0.940 112,000 0.9132 -1.09%
2018-03-19 0 0.920 0.920 0.930 0.900 0.900 20,000 18,000 0.9000 0.920 0.920 0.930 0.900 0.900 20,000 0.9000 2.22%
2018-03-16 0 0.900 0.920 0.930 0.900 0.910 20,000 18,040 0.9020 0.900 0.920 0.930 0.900 0.910 20,000 0.9020 -3.23%
2018-03-15 0 0.930 0.900 0.930 0.930 0.940 40,000 37,440 0.9360 0.930 0.900 0.930 0.930 0.940 40,000 0.9360 1.09%
2018-03-14 0 0.920 0.900 0.940 0.900 0.920 40,000 36,080 0.9020 0.920 0.900 0.940 0.900 0.920 40,000 0.9020 1.10%
2018-03-13 0 0.910 0.900 0.910 - - 0 0 - 0.910 0.900 0.910 - - 0 - -2.15%
2018-03-12 0 0.930 0.900 0.940 0.930 0.930 24,000 22,320 0.9300 0.930 0.900 0.940 0.930 0.930 24,000 0.9300 0.00%
2018-03-09 0 0.930 0.930 0.940 0.880 0.890 32,000 28,280 0.8838 0.930 0.930 0.940 0.880 0.890 32,000 0.8838 0.00%
2018-03-08 0 0.930 0.930 0.940 0.910 0.930 12,000 11,080 0.9233 0.930 0.930 0.940 0.910 0.930 12,000 0.9233 -1.06%
2018-03-07 0 0.940 0.920 0.940 0.900 0.940 92,000 83,360 0.9061 0.940 0.920 0.940 0.900 0.940 92,000 0.9061 4.44%
2018-03-06 0 0.900 0.900 0.910 0.900 0.940 188,000 170,360 0.9062 0.900 0.900 0.910 0.900 0.940 188,000 0.9062 0.00%
2018-03-05 0 0.900 0.890 0.910 0.900 0.930 236,000 216,200 0.9161 0.900 0.890 0.910 0.900 0.930 236,000 0.9161 -8.16%
2018-03-02 0 0.980 0.940 0.980 - - 0 0 - 0.980 0.940 0.980 - - 0 - -1.01%
2018-03-01 0 0.990 0.940 0.990 1.000 1.070 8,000 8,280 1.0350 0.990 0.940 0.990 1.000 1.070 8,000 1.0350 2.06%
2018-02-28 0 0.970 0.940 0.980 0.930 1.010 76,000 71,760 0.9442 0.970 0.940 0.980 0.930 1.010 76,000 0.9442 -1.02%
2018-02-27 0 0.980 0.940 0.980 0.950 1.010 132,000 127,960 0.9694 0.980 0.940 0.980 0.950 1.010 132,000 0.9694 5.38%
2018-02-26 0 0.930 0.920 0.930 0.900 0.930 292,000 267,200 0.9151 0.930 0.920 0.930 0.900 0.930 292,000 0.9151 0.00%
2018-02-23 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2018-02-22 0 0.930 0.930 0.960 0.910 0.940 188,000 173,440 0.9226 0.930 0.930 0.960 0.910 0.940 188,000 0.9226 0.00%
2018-02-21 0 0.930 0.920 0.930 0.900 0.940 324,000 296,520 0.9152 0.930 0.920 0.930 0.900 0.940 324,000 0.9152 -3.12%
2018-02-20 0 0.960 0.910 0.960 0.930 0.960 20,000 18,800 0.9400 0.960 0.910 0.960 0.930 0.960 20,000 0.9400 0.00%
2018-02-15 0 0.960 0.910 0.960 0.970 0.970 4,000 3,880 0.9700 0.960 0.910 0.960 0.970 0.970 4,000 0.9700 3.23%
2018-02-14 0 0.930 0.910 0.970 0.930 0.950 16,000 15,040 0.9400 0.930 0.910 0.970 0.930 0.950 16,000 0.9400 -4.12%
2018-02-13 0 0.970 0.930 0.970 0.950 0.970 10,000 9,500 0.9500 0.970 0.930 0.970 0.950 0.970 10,000 0.9500 0.00%
2018-02-12 0 0.970 0.950 0.980 0.970 0.970 24,000 23,280 0.9700 0.970 0.950 0.980 0.970 0.970 24,000 0.9700 2.11%
2018-02-09 0 0.950 0.900 0.970 0.950 0.950 48,000 45,600 0.9500 0.950 0.900 0.970 0.950 0.950 48,000 0.9500 -5.00%
2018-02-08 0 1.000 0.920 1.000 0.910 1.000 36,000 33,280 0.9244 1.000 0.920 1.000 0.910 1.000 36,000 0.9244 4.17%
2018-02-07 0 0.960 0.910 0.980 0.960 1.160 564,000 565,480 1.0026 0.960 0.910 0.980 0.960 1.160 564,000 1.0026 0.00%
2018-02-06 0 0.960 0.900 0.960 0.880 0.960 380,100 338,620 0.8909 0.960 0.900 0.960 0.880 0.960 380,100 0.8909 -1.03%
2018-02-05 0 0.970 0.950 0.970 0.950 0.990 84,000 81,600 0.9714 0.970 0.950 0.970 0.950 0.990 84,000 0.9714 0.00%
2018-02-02 0 0.970 0.970 0.980 0.930 0.960 208,000 197,720 0.9506 0.970 0.970 0.980 0.930 0.960 208,000 0.9506 -2.02%
2018-02-01 0 0.990 0.930 1.010 0.940 1.060 288,000 291,800 1.0132 0.990 0.930 1.010 0.940 1.060 288,000 1.0132 -4.81%
2018-01-31 0 1.040 1.030 1.050 1.020 1.040 104,000 107,160 1.0304 1.040 1.030 1.050 1.020 1.040 104,000 1.0304 0.00%
2018-01-30 0 1.040 1.030 1.060 1.030 1.120 380,000 401,160 1.0557 1.040 1.030 1.060 1.030 1.120 380,000 1.0557 -7.96%
2018-01-29 0 1.130 1.130 1.140 0.990 1.280 3,976,000 4,306,280 1.0831 1.130 1.130 1.140 0.990 1.280 3,976,000 1.0831 -13.74%
2018-01-26 0 1.310 1.250 1.370 0.890 1.380 660,000 613,040 0.9288 1.310 1.250 1.370 0.890 1.380 660,000 0.9288 45.56%
2018-01-25 0 0.900 0.900 0.910 0.880 0.900 312,000 278,560 0.8928 0.900 0.900 0.910 0.880 0.900 312,000 0.8928 -1.10%
2018-01-24 0 0.910 0.900 0.910 0.890 0.910 364,000 327,080 0.8986 0.910 0.900 0.910 0.890 0.910 364,000 0.8986 1.11%
2018-01-23 0 0.900 0.890 0.900 0.890 0.900 376,000 336,080 0.8938 0.900 0.890 0.900 0.890 0.900 376,000 0.8938 0.00%
2018-01-22 0 0.900 0.880 0.900 0.870 0.910 524,000 470,960 0.8988 0.900 0.880 0.900 0.870 0.910 524,000 0.8988 0.00%
2018-01-19 0 0.900 0.890 0.910 0.900 0.910 268,000 241,640 0.9016 0.900 0.890 0.910 0.900 0.910 268,000 0.9016 0.00%
2018-01-18 0 0.900 0.900 0.950 0.890 0.900 484,000 435,160 0.8991 0.900 0.900 0.950 0.890 0.900 484,000 0.8991 -1.10%
2018-01-17 0 0.910 0.900 0.910 0.900 0.910 84,000 76,120 0.9062 0.910 0.900 0.910 0.900 0.910 84,000 0.9062 1.11%
2018-01-16 0 0.900 0.900 0.910 0.900 0.910 456,000 410,560 0.9004 0.900 0.900 0.910 0.900 0.910 456,000 0.9004 -2.17%
2018-01-15 0 0.920 0.910 0.940 - - 0 0 - 0.920 0.910 0.940 - - 0 - 0.00%
2018-01-12 0 0.920 0.910 0.950 0.920 0.920 32,000 29,440 0.9200 0.920 0.910 0.950 0.920 0.920 32,000 0.9200 0.00%
2018-01-11 0 0.920 0.920 0.930 0.920 0.940 296,000 273,440 0.9238 0.920 0.920 0.930 0.920 0.940 296,000 0.9238 -2.13%
2018-01-10 0 0.940 0.920 0.950 0.920 0.940 52,000 48,400 0.9308 0.940 0.920 0.950 0.920 0.940 52,000 0.9308 0.00%
2018-01-09 0 0.940 0.920 0.940 0.920 0.940 80,000 73,680 0.9210 0.940 0.920 0.940 0.920 0.940 80,000 0.9210 2.17%
2018-01-08 0 0.920 0.900 0.920 0.900 0.930 208,000 188,840 0.9079 0.920 0.900 0.920 0.900 0.930 208,000 0.9079 0.00%
2018-01-05 0 0.920 0.920 0.950 0.910 0.930 60,000 55,320 0.9220 0.920 0.920 0.950 0.910 0.930 60,000 0.9220 -3.16%
2018-01-04 0 0.950 0.930 0.950 0.910 0.950 92,000 86,120 0.9361 0.950 0.930 0.950 0.910 0.950 92,000 0.9361 0.00%
2018-01-03 0 0.950 0.940 0.950 0.930 0.950 208,000 196,600 0.9452 0.950 0.940 0.950 0.930 0.950 208,000 0.9452 5.56%
2018-01-02 0 0.900 0.900 0.930 0.900 0.950 152,000 139,000 0.9145 0.900 0.900 0.930 0.900 0.950 152,000 0.9145 -5.26%
2017-12-29 0 0.950 0.940 0.950 0.940 0.980 360,000 346,520 0.9626 0.950 0.940 0.950 0.940 0.980 360,000 0.9626 0.00%
2017-12-28 0 0.950 0.930 0.950 0.930 0.950 140,000 130,320 0.9309 0.950 0.930 0.950 0.930 0.950 140,000 0.9309 -4.04%
2017-12-27 0 0.990 0.940 1.000 0.940 1.000 64,000 62,240 0.9725 0.990 0.940 1.000 0.940 1.000 64,000 0.9725 1.02%
2017-12-22 0 0.980 0.980 1.000 0.970 0.970 4,000 3,880 0.9700 0.980 0.980 1.000 0.970 0.970 4,000 0.9700 1.03%
2017-12-21 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2017-12-20 0 0.970 0.930 0.990 0.970 1.000 76,000 75,880 0.9984 0.970 0.930 0.990 0.970 1.000 76,000 0.9984 3.19%
2017-12-19 0 0.940 0.960 1.000 0.940 0.940 4,000 3,760 0.9400 0.940 0.960 1.000 0.940 0.940 4,000 0.9400 0.00%
2017-12-18 0 0.940 0.940 0.950 0.910 1.020 156,000 153,720 0.9854 0.940 0.940 0.950 0.910 1.020 156,000 0.9854 -1.05%
2017-12-15 0 0.950 0.910 0.980 0.890 0.970 36,000 32,800 0.9111 0.950 0.910 0.980 0.890 0.970 36,000 0.9111 5.56%
2017-12-14 0 0.900 0.880 0.920 0.880 0.910 32,000 28,800 0.9000 0.900 0.880 0.920 0.880 0.910 32,000 0.9000 -2.17%
2017-12-13 0 0.920 0.900 0.980 0.880 0.920 88,000 79,040 0.8982 0.920 0.900 0.980 0.880 0.920 88,000 0.8982 1.10%
2017-12-12 0 0.910 0.900 1.060 0.850 1.000 172,000 157,160 0.9137 0.910 0.900 1.060 0.850 1.000 172,000 0.9137 -4.21%
2017-12-11 0 0.950 0.920 1.010 0.940 0.940 20,000 19,000 0.9500 0.950 0.920 1.010 0.940 0.940 20,000 0.9500 0.00%
2017-12-08 0 0.950 0.950 0.970 0.900 0.920 32,000 29,240 0.9138 0.950 0.950 0.970 0.900 0.920 32,000 0.9138 3.26%
2017-12-07 0 0.920 0.900 0.960 0.910 0.960 98,000 90,160 0.9200 0.920 0.900 0.960 0.910 0.960 98,000 0.9200 0.00%
2017-12-06 0 0.920 0.920 0.950 0.920 1.000 152,000 145,080 0.9545 0.920 0.920 0.950 0.920 1.000 152,000 0.9545 -8.91%
2017-12-05 0 1.010 1.010 1.040 0.980 1.010 60,000 59,920 0.9987 1.010 1.010 1.040 0.980 1.010 60,000 0.9987 -4.72%
2017-12-04 0 1.060 1.010 1.100 1.050 1.060 40,000 42,200 1.0550 1.060 1.010 1.100 1.050 1.060 40,000 1.0550 0.00%
2017-12-01 0 1.060 1.040 1.060 1.040 1.090 68,000 72,360 1.0641 1.060 1.040 1.060 1.040 1.090 68,000 1.0641 0.95%
2017-11-30 0 1.050 1.020 1.050 1.020 1.050 20,000 20,800 1.0400 1.050 1.020 1.050 1.020 1.050 20,000 1.0400 0.00%
2017-11-29 0 1.050 1.010 1.050 1.000 1.090 128,000 134,480 1.0506 1.050 1.010 1.050 1.000 1.090 128,000 1.0506 -2.78%
2017-11-28 0 1.080 1.050 1.080 1.040 1.110 222,000 240,020 1.0812 1.080 1.050 1.080 1.040 1.110 222,000 1.0812 -0.92%
2017-11-27 0 1.090 1.070 1.090 1.060 1.100 256,000 277,160 1.0827 1.090 1.070 1.090 1.060 1.100 256,000 1.0827 0.93%
2017-11-24 0 1.080 1.080 1.100 - - 0 0 - 1.080 1.080 1.100 - - 0 - 0.00%
2017-11-23 0 1.080 1.070 1.090 1.070 1.090 224,000 242,280 1.0816 1.080 1.070 1.090 1.070 1.090 224,000 1.0816 -1.82%
2017-11-22 0 1.100 1.090 1.150 1.090 1.110 164,000 180,640 1.1015 1.100 1.090 1.150 1.090 1.110 164,000 1.1015 -0.90%
2017-11-21 0 1.110 1.110 1.140 1.070 1.110 100,000 109,480 1.0948 1.110 1.110 1.140 1.070 1.110 100,000 1.0948 0.00%
2017-11-20 0 1.110 1.130 1.150 1.110 1.120 48,000 53,680 1.1183 1.110 1.130 1.150 1.110 1.120 48,000 1.1183 -2.63%
2017-11-17 0 1.140 1.160 1.170 1.120 1.120 52,000 58,240 1.1200 1.140 1.160 1.170 1.120 1.120 52,000 1.1200 0.00%
2017-11-16 0 1.140 1.110 1.140 1.140 1.150 132,000 151,400 1.1470 1.140 1.110 1.140 1.140 1.150 132,000 1.1470 2.70%
2017-11-15 0 1.110 1.110 1.130 1.110 1.130 32,000 35,600 1.1125 1.110 1.110 1.130 1.110 1.130 32,000 1.1125 -2.63%
2017-11-14 0 1.140 1.140 1.150 1.130 1.140 140,000 159,000 1.1357 1.140 1.140 1.150 1.130 1.140 140,000 1.1357 0.88%
2017-11-13 0 1.130 1.130 1.160 1.130 1.130 88,000 99,440 1.1300 1.130 1.130 1.160 1.130 1.130 88,000 1.1300 0.89%
2017-11-10 0 1.120 1.130 1.150 1.100 1.100 40,000 44,000 1.1000 1.120 1.130 1.150 1.100 1.100 40,000 1.1000 0.00%
2017-11-09 0 1.120 1.120 1.130 1.100 1.120 76,000 84,520 1.1121 1.120 1.120 1.130 1.100 1.120 76,000 1.1121 1.82%
2017-11-08 0 1.100 1.100 1.110 1.100 1.150 200,000 223,040 1.1152 1.100 1.100 1.110 1.100 1.150 200,000 1.1152 0.00%
2017-11-07 0 1.100 1.100 1.110 1.090 1.110 124,000 136,080 1.0974 1.100 1.100 1.110 1.090 1.110 124,000 1.0974 0.00%
2017-11-06 0 1.100 1.100 1.110 1.100 1.110 124,000 136,440 1.1003 1.100 1.100 1.110 1.100 1.110 124,000 1.1003 -5.17%
2017-11-03 0 1.160 1.120 1.160 1.120 1.160 48,000 53,920 1.1233 1.160 1.120 1.160 1.120 1.160 48,000 1.1233 -1.69%
2017-11-02 0 1.180 1.180 1.190 1.130 1.180 140,000 159,080 1.1363 1.180 1.180 1.190 1.130 1.180 140,000 1.1363 2.61%
2017-11-01 0 1.150 1.100 1.190 1.080 1.150 268,000 296,800 1.1075 1.150 1.100 1.190 1.080 1.150 268,000 1.1075 0.00%
2017-10-31 0 1.150 1.110 1.160 1.100 1.150 60,000 66,440 1.1073 1.150 1.110 1.160 1.100 1.150 60,000 1.1073 3.60%
2017-10-30 0 1.110 1.090 1.130 1.090 1.110 44,000 48,440 1.1009 1.110 1.090 1.130 1.090 1.110 44,000 1.1009 -1.77%
2017-10-27 0 1.130 1.130 1.140 1.110 1.120 48,000 53,360 1.1117 1.130 1.130 1.140 1.110 1.120 48,000 1.1117 1.80%
2017-10-26 0 1.110 1.090 1.130 1.110 1.110 12,000 13,360 1.1133 1.110 1.090 1.130 1.110 1.110 12,000 1.1133 0.00%
2017-10-25 0 1.110 1.110 1.120 1.110 1.120 48,000 53,360 1.1117 1.110 1.110 1.120 1.110 1.120 48,000 1.1117 -1.77%
2017-10-24 0 1.130 1.130 1.140 1.100 1.130 24,000 26,760 1.1150 1.130 1.130 1.140 1.100 1.130 24,000 1.1150 1.80%
2017-10-23 0 1.110 1.110 1.130 1.110 1.130 84,000 94,040 1.1195 1.110 1.110 1.130 1.110 1.130 84,000 1.1195 -3.48%
2017-10-20 0 1.150 1.140 1.150 1.100 1.180 128,000 145,160 1.1341 1.150 1.140 1.150 1.100 1.180 128,000 1.1341 2.68%
2017-10-19 0 1.120 1.120 1.140 1.120 1.120 52,000 58,240 1.1200 1.120 1.120 1.140 1.120 1.120 52,000 1.1200 -1.75%
2017-10-18 0 1.140 1.120 1.150 1.130 1.140 52,000 58,800 1.1308 1.140 1.120 1.150 1.130 1.140 52,000 1.1308 -0.87%
2017-10-17 0 1.150 1.140 1.150 1.130 1.160 84,000 96,280 1.1462 1.150 1.140 1.150 1.130 1.160 84,000 1.1462 -1.71%
2017-10-16 0 1.170 1.160 1.170 1.160 1.180 148,000 174,400 1.1784 1.170 1.160 1.170 1.160 1.180 148,000 1.1784 -0.85%
2017-10-13 0 1.180 1.130 1.180 1.120 1.180 116,000 132,760 1.1445 1.180 1.130 1.180 1.120 1.180 116,000 1.1445 4.42%
2017-10-12 0 1.130 1.120 1.130 1.100 1.170 300,000 343,240 1.1441 1.130 1.120 1.130 1.100 1.170 300,000 1.1441 3.67%
2017-10-11 0 1.090 1.070 1.120 1.090 1.090 76,000 82,840 1.0900 1.090 1.070 1.120 1.090 1.090 76,000 1.0900 -2.68%
2017-10-10 0 1.120 1.110 1.140 1.040 1.130 356,000 393,000 1.1039 1.120 1.110 1.140 1.040 1.130 356,000 1.1039 -3.45%
2017-10-09 0 1.160 1.150 1.160 1.110 1.170 200,000 228,120 1.1406 1.160 1.150 1.160 1.110 1.170 200,000 1.1406 0.00%
2017-10-06 0 1.160 1.150 1.190 1.110 1.200 168,000 189,840 1.1300 1.160 1.150 1.190 1.110 1.200 168,000 1.1300 2.65%
2017-10-04 0 1.130 1.130 1.150 1.100 1.180 300,000 341,160 1.1372 1.130 1.130 1.150 1.100 1.180 300,000 1.1372 -4.24%
2017-10-03 0 1.180 1.160 1.200 1.150 1.230 200,000 236,160 1.1808 1.180 1.160 1.200 1.150 1.230 200,000 1.1808 2.61%
2017-09-29 0 1.150 1.140 1.160 1.140 1.150 56,000 64,360 1.1493 1.150 1.140 1.160 1.140 1.150 56,000 1.1493 -0.86%
2017-09-28 0 1.160 1.140 1.180 1.140 1.160 64,000 73,760 1.1525 1.160 1.140 1.180 1.140 1.160 64,000 1.1525 3.57%
2017-09-27 0 1.120 1.120 1.150 1.080 1.110 28,000 30,520 1.0900 1.120 1.120 1.150 1.080 1.110 28,000 1.0900 0.90%
2017-09-26 0 1.110 1.110 1.150 1.080 1.130 188,000 211,040 1.1226 1.110 1.110 1.150 1.080 1.130 188,000 1.1226 -4.31%
2017-09-25 0 1.160 1.130 1.200 1.120 1.160 320,000 364,680 1.1396 1.160 1.130 1.200 1.120 1.160 320,000 1.1396 -0.85%
2017-09-22 0 1.170 1.170 1.230 1.140 1.140 20,000 22,800 1.1400 1.170 1.170 1.230 1.140 1.140 20,000 1.1400 0.00%
2017-09-21 0 1.170 1.170 1.180 1.130 1.180 228,000 264,480 1.1600 1.170 1.170 1.180 1.130 1.180 228,000 1.1600 -3.31%
2017-09-20 0 1.210 1.210 1.250 1.160 1.220 208,000 243,280 1.1696 1.210 1.210 1.250 1.160 1.220 208,000 1.1696 1.68%
2017-09-19 0 1.190 1.160 1.200 1.190 1.240 62,000 75,600 1.2194 1.190 1.160 1.200 1.190 1.240 62,000 1.2194 -0.83%
2017-09-18 0 1.200 1.190 1.290 1.180 1.240 256,000 311,680 1.2175 1.200 1.190 1.290 1.180 1.240 256,000 1.2175 -2.44%
2017-09-15 0 1.230 1.230 1.260 1.230 1.330 240,000 307,040 1.2793 1.230 1.230 1.260 1.230 1.330 240,000 1.2793 -5.38%
2017-09-14 0 1.300 1.290 1.300 1.210 1.330 260,000 325,320 1.2512 1.300 1.290 1.300 1.210 1.330 260,000 1.2512 1.56%
2017-09-13 0 1.280 1.240 1.300 1.160 1.310 184,000 236,000 1.2826 1.280 1.240 1.300 1.160 1.310 184,000 1.2826 4.07%
2017-09-12 0 1.230 1.230 1.260 1.120 1.230 332,000 395,960 1.1927 1.230 1.230 1.260 1.120 1.230 332,000 1.1927 5.13%
2017-09-11 0 1.170 1.170 1.190 1.150 1.210 244,000 287,280 1.1774 1.170 1.170 1.190 1.150 1.210 244,000 1.1774 -2.50%
2017-09-08 0 1.200 1.200 1.300 1.200 1.260 180,000 220,520 1.2251 1.200 1.200 1.300 1.200 1.260 180,000 1.2251 -2.44%
2017-09-07 0 1.230 1.230 1.270 1.230 1.310 232,000 295,320 1.2729 1.230 1.230 1.270 1.230 1.310 232,000 1.2729 -5.38%
2017-09-06 0 1.300 1.270 1.310 1.270 1.380 372,000 484,200 1.3016 1.300 1.270 1.310 1.270 1.380 372,000 1.3016 1.56%
2017-09-05 0 1.280 1.260 1.300 1.230 1.320 260,000 328,360 1.2629 1.280 1.260 1.300 1.230 1.320 260,000 1.2629 -3.03%
2017-09-04 0 1.320 1.320 1.340 1.310 1.320 112,000 147,480 1.3168 1.320 1.320 1.340 1.310 1.320 112,000 1.3168 0.00%
2017-09-01 0 1.320 1.310 1.360 1.280 1.440 1,336,000 1,827,080 1.3676 1.320 1.310 1.360 1.280 1.440 1,336,000 1.3676 -2.22%
2017-08-31 0 1.350 1.300 1.360 1.240 1.420 2,040,000 2,732,440 1.3394 1.350 1.300 1.360 1.240 1.420 2,040,000 1.3394 -3.57%
2017-08-30 0 1.400 1.370 1.420 1.030 1.440 3,236,000 4,033,160 1.2463 1.400 1.370 1.420 1.030 1.440 3,236,000 1.2463 38.61%
2017-08-29 0 1.010 1.000 1.020 0.980 1.070 2,696,000 2,680,720 0.9943 1.010 1.000 1.020 0.980 1.070 2,696,000 0.9943 -7.34%
2017-08-28 0 1.090 1.080 1.090 1.090 1.120 828,000 910,560 1.0997 1.090 1.080 1.090 1.090 1.120 828,000 1.0997 -5.22%
2017-08-25 0 1.150 1.140 1.160 1.110 1.150 104,000 117,520 1.1300 1.150 1.140 1.160 1.110 1.150 104,000 1.1300 0.00%
2017-08-24 0 1.150 1.150 1.160 1.130 1.160 272,000 312,760 1.1499 1.150 1.150 1.160 1.130 1.160 272,000 1.1499 -0.86%
2017-08-22 0 1.160 1.150 1.190 1.130 1.160 60,000 69,040 1.1507 1.160 1.150 1.190 1.130 1.160 60,000 1.1507 0.00%
2017-08-21 0 1.160 1.150 1.200 1.150 1.180 334,000 390,680 1.1697 1.160 1.150 1.200 1.150 1.180 334,000 1.1697 -0.85%
2017-08-18 0 1.170 1.160 1.200 1.150 1.180 144,000 167,000 1.1597 1.170 1.160 1.200 1.150 1.180 144,000 1.1597 -2.50%
2017-08-17 0 1.200 1.190 1.200 1.190 1.250 156,000 189,880 1.2172 1.200 1.190 1.200 1.190 1.250 156,000 1.2172 2.56%
2017-08-16 0 1.170 1.150 1.200 1.150 1.190 244,000 283,560 1.1621 1.170 1.150 1.200 1.150 1.190 244,000 1.1621 0.00%
2017-08-15 0 1.170 1.160 1.170 1.160 1.180 116,000 135,080 1.1645 1.170 1.160 1.170 1.160 1.180 116,000 1.1645 -0.85%
2017-08-14 0 1.180 1.160 1.200 1.140 1.220 236,000 279,040 1.1824 1.180 1.160 1.200 1.140 1.220 236,000 1.1824 -1.67%
2017-08-11 0 1.200 1.180 1.200 1.130 1.200 486,000 568,380 1.1695 1.200 1.180 1.200 1.130 1.200 486,000 1.1695 -1.64%
2017-08-10 0 1.220 1.220 1.240 1.050 1.250 1,348,000 1,628,520 1.2081 1.220 1.220 1.240 1.050 1.250 1,348,000 1.2081 8.93%
2017-08-09 0 1.120 1.110 1.150 1.100 1.280 1,736,000 2,028,960 1.1688 1.120 1.110 1.150 1.100 1.280 1,736,000 1.1688 -10.40%
2017-08-08 0 1.250 1.250 1.260 1.210 1.290 528,000 660,840 1.2516 1.250 1.250 1.260 1.210 1.290 528,000 1.2516 -2.34%
2017-08-07 0 1.280 1.280 1.290 1.250 1.300 100,000 128,960 1.2896 1.280 1.280 1.290 1.250 1.300 100,000 1.2896 -1.54%
2017-08-04 0 1.300 1.300 1.310 1.290 1.310 244,000 317,760 1.3023 1.300 1.300 1.310 1.290 1.310 244,000 1.3023 -1.52%
2017-08-03 0 1.320 1.300 1.340 1.220 1.340 628,000 805,480 1.2826 1.320 1.300 1.340 1.220 1.340 628,000 1.2826 0.00%
2017-08-02 0 1.320 1.320 1.360 1.320 1.370 364,000 489,360 1.3444 1.320 1.320 1.360 1.320 1.370 364,000 1.3444 -5.04%
2017-08-01 0 1.390 1.380 1.390 1.360 1.430 228,000 315,000 1.3816 1.390 1.380 1.390 1.360 1.430 228,000 1.3816 0.00%
2017-07-31 0 1.390 1.380 1.400 1.350 1.400 248,000 342,400 1.3806 1.390 1.380 1.400 1.350 1.400 248,000 1.3806 0.00%
2017-07-28 0 1.390 1.380 1.420 1.380 1.410 312,000 432,320 1.3856 1.390 1.380 1.420 1.380 1.410 312,000 1.3856 -0.71%
2017-07-27 0 1.400 1.400 1.430 1.390 1.400 148,000 207,160 1.3997 1.400 1.400 1.430 1.390 1.400 148,000 1.3997 0.00%
2017-07-26 0 1.400 1.400 1.440 1.380 1.440 572,000 804,040 1.4057 1.400 1.400 1.440 1.380 1.440 572,000 1.4057 0.72%
2017-07-25 0 1.390 1.380 1.450 1.380 1.460 584,000 822,640 1.4086 1.390 1.380 1.450 1.380 1.460 584,000 1.4086 -4.79%
2017-07-24 0 1.460 1.450 1.460 1.430 1.480 168,000 244,400 1.4548 1.460 1.450 1.460 1.430 1.480 168,000 1.4548 0.00%
2017-07-21 0 1.460 1.440 1.460 1.410 1.460 400,000 577,280 1.4432 1.460 1.440 1.460 1.410 1.460 400,000 1.4432 1.39%
2017-07-20 0 1.440 1.440 1.460 1.400 1.470 464,000 666,080 1.4355 1.440 1.440 1.460 1.400 1.470 464,000 1.4355 3.60%
2017-07-19 0 1.390 1.390 1.470 1.370 1.530 1,116,000 1,614,000 1.4462 1.390 1.390 1.470 1.370 1.530 1,116,000 1.4462 1.46%
2017-07-18 0 1.370 1.370 1.390 1.350 1.460 812,000 1,133,280 1.3957 1.370 1.370 1.390 1.350 1.460 812,000 1.3957 -2.14%
2017-07-17 0 1.400 1.390 1.430 1.390 1.460 1,340,000 1,905,680 1.4221 1.400 1.390 1.430 1.390 1.460 1,340,000 1.4221 -6.67%
2017-07-14 0 1.500 1.480 1.500 1.450 1.580 892,000 1,343,400 1.5061 1.500 1.480 1.500 1.450 1.580 892,000 1.5061 -2.60%
2017-07-13 0 1.540 1.540 1.570 1.530 1.660 1,680,000 2,656,360 1.5812 1.540 1.540 1.570 1.530 1.660 1,680,000 1.5812 -9.41%
2017-07-12 0 1.700 1.670 1.700 1.630 1.740 1,212,000 2,028,080 1.6733 1.700 1.670 1.700 1.630 1.740 1,212,000 1.6733 -2.86%
2017-07-11 0 1.750 1.750 1.760 1.720 1.760 1,160,000 2,023,800 1.7447 1.750 1.750 1.760 1.720 1.760 1,160,000 1.7447 -1.69%
2017-07-10 0 1.780 1.750 1.780 1.730 1.780 128,000 224,000 1.7500 1.780 1.750 1.780 1.730 1.780 128,000 1.7500 3.49%
2017-07-07 0 1.720 1.720 1.740 1.720 1.770 316,000 551,200 1.7443 1.720 1.720 1.740 1.720 1.770 316,000 1.7443 -1.71%
2017-07-06 0 1.750 1.710 1.760 1.640 1.810 772,000 1,320,920 1.7110 1.750 1.710 1.760 1.640 1.810 772,000 1.7110 -1.13%
2017-07-05 0 1.770 1.760 1.770 1.720 1.800 456,000 798,080 1.7502 1.770 1.760 1.770 1.720 1.800 456,000 1.7502 0.57%
2017-07-04 0 1.760 1.760 1.770 1.750 1.940 2,120,000 3,810,480 1.7974 1.760 1.760 1.770 1.750 1.940 2,120,000 1.7974 -8.81%
2017-07-03 0 1.930 1.920 1.930 1.900 2.040 604,000 1,183,560 1.9595 1.930 1.920 1.930 1.900 2.040 604,000 1.9595 2.12%
2017-06-30 0 1.890 1.890 1.950 1.860 2.010 1,752,000 3,361,660 1.9188 1.890 1.890 1.950 1.860 2.010 1,752,000 1.9188 -5.97%
2017-06-29 0 2.010 2.010 2.040 1.620 2.050 5,252,000 9,437,480 1.7969 2.010 2.010 2.040 1.620 2.050 5,252,000 1.7969 11.05%
2017-06-28 0 1.810 1.800 1.850 1.790 2.000 3,860,000 7,171,000 1.8578 1.810 1.800 1.850 1.790 2.000 3,860,000 1.8578 -13.81%
2017-06-27 0 2.100 2.060 2.120 1.980 2.230 1,808,000 3,741,320 2.0693 2.100 2.060 2.120 1.980 2.230 1,808,000 2.0693 -5.83%
2017-06-26 0 2.230 2.190 2.230 2.050 2.310 2,004,000 4,331,320 2.1613 2.230 2.190 2.230 2.050 2.310 2,004,000 2.1613 -3.46%
2017-06-23 0 2.310 2.290 2.310 2.250 2.360 684,000 1,570,240 2.2957 2.310 2.290 2.310 2.250 2.360 684,000 2.2957 -3.35%
2017-06-22 0 2.390 2.350 2.390 2.320 2.440 940,000 2,231,600 2.3740 2.390 2.350 2.390 2.320 2.440 940,000 2.3740 0.00%
2017-06-21 0 2.390 2.400 2.420 2.340 2.540 1,300,000 3,174,840 2.4422 2.390 2.400 2.420 2.340 2.540 1,300,000 2.4422 -1.24%
2017-06-20 0 2.420 2.420 2.440 2.390 2.500 904,000 2,190,400 2.4230 2.420 2.420 2.440 2.390 2.500 904,000 2.4230 -0.41%
2017-06-19 0 2.430 2.430 2.470 2.360 2.650 3,792,000 9,516,560 2.5096 2.430 2.430 2.470 2.360 2.650 3,792,000 2.5096 3.40%
2017-06-16 0 2.350 2.290 2.350 2.260 2.490 2,400,000 5,599,960 2.3333 2.350 2.290 2.350 2.260 2.490 2,400,000 2.3333 -3.29%
2017-06-15 0 2.430 2.420 2.430 2.220 2.710 4,048,000 9,671,080 2.3891 2.430 2.420 2.430 2.220 2.710 4,048,000 2.3891 -7.25%
2017-06-14 0 2.620 2.610 2.620 2.590 2.840 6,012,000 16,356,920 2.7207 2.620 2.610 2.620 2.590 2.840 6,012,000 2.7207 3.15%
2017-06-13 0 2.540 2.550 2.560 2.120 2.650 12,612,000 30,057,560 2.3833 2.540 2.550 2.560 2.120 2.650 12,612,000 2.3833 20.95%
2017-06-12 0 2.100 2.090 2.100 2.050 2.210 3,532,000 7,463,200 2.1130 2.100 2.090 2.100 2.050 2.210 3,532,000 2.1130 1.45%
2017-06-09 0 2.070 2.060 2.080 1.980 2.480 7,643,000 16,041,430 2.0988 2.070 2.060 2.080 1.980 2.480 7,643,000 2.0988 -16.19%
2017-06-08 0 2.470 2.430 2.480 2.400 2.700 2,958,000 7,308,900 2.4709 2.470 2.430 2.480 2.400 2.700 2,958,000 2.4709 -3.52%
2017-06-07 0 2.560 2.560 2.580 2.380 3.700 15,022,000 44,205,360 2.9427 2.560 2.560 2.580 2.380 3.700 15,022,000 2.9427 -26.44%
2017-06-06 0 3.480 3.430 3.500 3.400 3.730 4,432,000 15,982,880 3.6062 3.480 3.430 3.500 3.400 3.730 4,432,000 3.6062 -5.18%
2017-06-05 0 3.670 3.640 3.680 3.600 3.780 6,959,900 25,646,958 3.6850 3.670 3.640 3.680 3.600 3.780 6,959,900 3.6850 0.27%
2017-06-02 0 3.660 3.670 3.680 3.150 3.700 11,430,000 40,066,410 3.5054 3.660 3.670 3.680 3.150 3.700 11,430,000 3.5054 22.82%
2017-06-01 0 2.980 2.980 3.000 2.960 3.100 2,056,000 6,218,080 3.0244 2.980 2.980 3.000 2.960 3.100 2,056,000 3.0244 -7.45%
2017-05-31 0 3.220 3.190 3.220 2.900 3.500 3,804,000 12,296,800 3.2326 3.220 3.190 3.220 2.900 3.500 3,804,000 3.2326 -5.29%
2017-05-29 0 3.400 3.400 3.420 3.250 3.550 4,484,000 15,407,120 3.4360 3.400 3.400 3.420 3.250 3.550 4,484,000 3.4360 2.41%
2017-05-26 0 3.320 3.270 3.350 2.860 3.420 8,952,000 28,491,860 3.1827 3.320 3.270 3.350 2.860 3.420 8,952,000 3.1827 16.49%
2017-05-25 0 2.850 2.840 2.850 2.710 2.900 3,824,000 10,873,720 2.8435 2.850 2.840 2.850 2.710 2.900 3,824,000 2.8435 5.17%
2017-05-24 0 2.710 2.690 2.720 2.420 2.740 4,752,000 12,271,400 2.5824 2.710 2.690 2.720 2.420 2.740 4,752,000 2.5824 12.45%
2017-05-23 0 2.410 2.380 2.410 2.300 2.420 2,520,000 5,971,440 2.3696 2.410 2.380 2.410 2.300 2.420 2,520,000 2.3696 4.78%
2017-05-22 0 2.300 2.300 2.320 2.190 2.330 1,092,000 2,479,360 2.2705 2.300 2.300 2.320 2.190 2.330 1,092,000 2.2705 5.02%
2017-05-19 0 2.190 2.180 2.200 2.150 2.210 564,000 1,227,680 2.1767 2.190 2.180 2.200 2.150 2.210 564,000 2.1767 -0.45%
2017-05-18 0 2.200 2.180 2.230 2.150 2.200 1,772,000 3,856,080 2.1761 2.200 2.180 2.230 2.150 2.200 1,772,000 2.1761 0.92%
2017-05-17 0 2.180 2.180 2.220 2.100 2.230 1,432,000 3,127,600 2.1841 2.180 2.180 2.220 2.100 2.230 1,432,000 2.1841 3.81%
2017-05-16 0 2.100 2.090 2.150 2.040 2.170 3,500,055 7,425,351 2.1215 2.100 2.090 2.150 2.040 2.170 3,500,055 2.1215 -0.94%
2017-05-15 0 2.120 2.110 2.120 1.960 2.140 2,396,000 4,978,600 2.0779 2.120 2.110 2.120 1.960 2.140 2,396,000 2.0779 6.00%
2017-05-12 0 2.000 2.000 2.020 1.960 2.050 1,048,000 2,124,800 2.0275 2.000 2.000 2.020 1.960 2.050 1,048,000 2.0275 1.01%
2017-05-11 0 1.980 1.960 1.980 1.880 2.080 2,098,000 4,138,100 1.9724 1.980 1.960 1.980 1.880 2.080 2,098,000 1.9724 5.32%
2017-05-10 0 1.880 1.880 1.900 1.860 1.950 392,000 736,600 1.8791 1.880 1.880 1.900 1.860 1.950 392,000 1.8791 0.53%
2017-05-09 0 1.870 1.870 1.910 1.860 1.990 516,000 985,680 1.9102 1.870 1.870 1.910 1.860 1.990 516,000 1.9102 -5.08%
2017-05-08 0 1.970 1.950 1.970 1.820 1.970 768,000 1,468,560 1.9122 1.970 1.950 1.970 1.820 1.970 768,000 1.9122 7.65%
2017-05-05 0 1.830 1.810 1.830 1.650 1.850 904,000 1,620,720 1.7928 1.830 1.810 1.830 1.650 1.850 904,000 1.7928 6.40%
2017-05-04 0 1.720 1.720 1.750 1.700 1.900 304,395,000 409,991,740 1.3469 1.720 1.720 1.750 1.700 1.900 304,395,000 1.3469 -8.51%
2017-05-02 0 1.880 1.870 1.900 1.850 2.200 6,022,000 11,930,140 1.9811 1.880 1.870 1.900 1.850 2.200 6,022,000 1.9811 -22.31%
2017-04-28 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 2.420 - - - - 0 - 0.00%
2017-04-21 0 2.420 2.420 2.430 2.400 2.430 196,000 474,720 2.4220 2.420 2.420 2.430 2.400 2.430 196,000 2.4220 1.68%
2017-04-20 0 2.380 2.380 2.410 2.350 2.430 396,000 942,360 2.3797 2.380 2.380 2.410 2.350 2.430 396,000 2.3797 1.28%
2017-04-19 0 2.350 2.290 2.340 2.340 2.380 580,000 1,367,480 2.3577 2.350 2.290 2.340 2.340 2.380 580,000 2.3577 -1.26%
2017-04-18 0 2.380 2.360 2.410 2.350 2.380 44,000 104,120 2.3664 2.380 2.360 2.410 2.350 2.380 44,000 2.3664 0.00%
2017-04-13 0 2.380 2.380 2.400 2.350 2.400 379,000 904,280 2.3860 2.380 2.380 2.400 2.350 2.400 379,000 2.3860 0.85%
2017-04-12 0 2.360 2.360 2.370 2.350 2.380 164,000 387,280 2.3615 2.360 2.360 2.370 2.350 2.380 164,000 2.3615 0.00%
2017-04-11 0 2.360 2.350 2.370 2.350 2.390 244,000 576,480 2.3626 2.360 2.350 2.370 2.350 2.390 244,000 2.3626 -0.84%
2017-04-10 0 2.380 2.340 2.390 2.340 2.400 932,000 2,198,000 2.3584 2.380 2.340 2.390 2.340 2.400 932,000 2.3584 -1.65%
2017-04-07 0 2.420 2.420 2.450 2.420 2.460 704,000 1,721,680 2.4456 2.420 2.420 2.450 2.420 2.460 704,000 2.4456 -1.22%
2017-04-06 0 2.450 2.430 2.460 2.390 2.470 796,000 1,939,320 2.4363 2.450 2.430 2.460 2.390 2.470 796,000 2.4363 2.51%
2017-04-05 0 2.390 2.370 2.390 2.300 2.500 648,000 1,536,160 2.3706 2.390 2.370 2.390 2.300 2.500 648,000 2.3706 4.82%
2017-04-03 0 2.280 2.280 2.300 2.250 2.310 468,000 1,062,400 2.2701 2.280 2.280 2.300 2.250 2.310 468,000 2.2701 -0.44%
2017-03-31 0 2.290 2.280 2.310 2.250 2.300 568,000 1,287,080 2.2660 2.290 2.280 2.310 2.250 2.300 568,000 2.2660 -0.43%
2017-03-30 0 2.300 2.290 2.300 2.270 2.320 516,000 1,185,400 2.2973 2.300 2.290 2.300 2.270 2.320 516,000 2.2973 -0.86%
2017-03-29 0 2.320 2.320 2.330 2.220 2.330 444,000 1,007,120 2.2683 2.320 2.320 2.330 2.220 2.330 444,000 2.2683 0.87%
2017-03-28 0 2.300 2.250 2.320 2.180 2.330 300,000 678,720 2.2624 2.300 2.250 2.320 2.180 2.330 300,000 2.2624 4.55%
2017-03-27 0 2.200 2.180 2.200 2.170 2.300 1,156,000 2,553,880 2.2092 2.200 2.180 2.200 2.170 2.300 1,156,000 2.2092 -4.35%
2017-03-24 0 2.300 2.280 2.330 2.210 2.390 1,524,000 3,538,320 2.3217 2.300 2.280 2.330 2.210 2.390 1,524,000 2.3217 3.60%
2017-03-23 0 2.220 2.200 2.250 2.170 2.240 858,000 1,898,340 2.2125 2.220 2.200 2.250 2.170 2.240 858,000 2.2125 -1.33%
2017-03-22 0 2.250 2.260 2.270 2.000 2.270 3,172,000 6,921,560 2.1821 2.250 2.260 2.270 2.000 2.270 3,172,000 2.1821 10.29%
2017-03-21 0 2.040 2.030 2.060 1.900 2.060 1,792,000 3,572,600 1.9936 2.040 2.030 2.060 1.900 2.060 1,792,000 1.9936 7.37%
2017-03-20 0 1.900 1.900 1.910 1.880 1.930 432,000 822,200 1.9032 1.900 1.900 1.910 1.880 1.930 432,000 1.9032 -1.55%
2017-03-17 0 1.930 1.900 1.950 1.880 1.930 268,000 510,560 1.9051 1.930 1.900 1.950 1.880 1.930 268,000 1.9051 -0.52%
2017-03-16 0 1.940 1.920 1.940 1.910 1.980 128,000 247,840 1.9363 1.940 1.920 1.940 1.910 1.980 128,000 1.9363 2.11%
2017-03-15 0 1.900 1.880 1.900 1.880 1.950 292,000 553,320 1.8949 1.900 1.880 1.900 1.880 1.950 292,000 1.8949 -1.55%
2017-03-14 0 1.930 1.930 1.940 1.850 2.000 1,164,000 2,238,160 1.9228 1.930 1.930 1.940 1.850 2.000 1,164,000 1.9228 4.89%
2017-03-13 0 1.840 1.820 1.850 1.810 1.850 404,000 739,240 1.8298 1.840 1.820 1.850 1.810 1.850 404,000 1.8298 1.66%
2017-03-10 0 1.810 1.810 1.820 1.810 1.850 1,120,000 2,037,240 1.8190 1.810 1.810 1.820 1.810 1.850 1,120,000 1.8190 1.12%
2017-03-09 0 1.790 1.790 1.830 1.780 1.790 132,000 235,280 1.7824 1.790 1.790 1.830 1.780 1.790 132,000 1.7824 -0.56%
2017-03-08 0 1.800 1.780 1.800 1.790 1.810 280,000 503,240 1.7973 1.800 1.780 1.800 1.790 1.810 280,000 1.7973 1.12%
2017-03-07 0 1.780 1.780 1.800 1.780 1.800 332,000 594,760 1.7914 1.780 1.780 1.800 1.780 1.800 332,000 1.7914 -1.11%
2017-03-06 0 1.800 1.790 1.840 1.750 1.850 188,000 345,800 1.8394 1.800 1.790 1.840 1.750 1.850 188,000 1.8394 1.12%
2017-03-03 0 1.780 1.780 1.800 1.620 1.850 1,684,000 2,962,000 1.7589 1.780 1.780 1.800 1.620 1.850 1,684,000 1.7589 -2.20%
2017-03-02 0 1.820 1.800 1.850 1.770 1.850 136,000 248,920 1.8303 1.820 1.800 1.850 1.770 1.850 136,000 1.8303 3.41%
2017-03-01 0 1.760 1.760 1.820 1.750 1.800 112,000 201,200 1.7964 1.760 1.760 1.820 1.750 1.800 112,000 1.7964 -2.76%
2017-02-28 0 1.810 1.810 1.840 1.810 1.850 64,000 116,440 1.8194 1.810 1.810 1.840 1.810 1.850 64,000 1.8194 0.56%
2017-02-27 0 1.800 1.760 1.810 1.780 1.820 112,000 201,240 1.7968 1.800 1.760 1.810 1.780 1.820 112,000 1.7968 -1.10%
2017-02-24 0 1.820 1.810 1.850 1.820 1.860 20,000 36,800 1.8400 1.820 1.810 1.850 1.820 1.860 20,000 1.8400 -1.09%
2017-02-23 0 1.840 1.820 1.850 1.750 1.890 956,000 1,723,560 1.8029 1.840 1.820 1.850 1.750 1.890 956,000 1.8029 5.75%
2017-02-22 0 1.740 1.710 1.760 1.700 1.740 224,000 386,680 1.7263 1.740 1.710 1.760 1.700 1.740 224,000 1.7263 2.35%
2017-02-21 0 1.700 1.700 1.730 1.690 1.740 416,000 711,560 1.7105 1.700 1.700 1.730 1.690 1.740 416,000 1.7105 0.00%
2017-02-20 0 1.700 1.690 1.720 1.690 1.750 828,000 1,410,160 1.7031 1.700 1.690 1.720 1.690 1.750 828,000 1.7031 -5.03%
2017-02-17 0 1.790 1.790 1.810 1.750 1.790 156,000 275,160 1.7638 1.790 1.790 1.810 1.750 1.790 156,000 1.7638 4.07%
2017-02-16 0 1.720 1.710 1.760 1.710 1.730 56,000 96,560 1.7243 1.720 1.710 1.760 1.710 1.730 56,000 1.7243 -2.27%
2017-02-15 0 1.760 1.730 1.800 1.730 1.760 32,000 55,840 1.7450 1.760 1.730 1.800 1.730 1.760 32,000 1.7450 1.73%
2017-02-14 0 1.730 1.730 1.750 1.730 1.740 56,000 97,280 1.7371 1.730 1.730 1.750 1.730 1.740 56,000 1.7371 0.00%
2017-02-13 0 1.730 1.720 1.750 1.730 1.730 644,000 1,114,120 1.7300 1.730 1.720 1.750 1.730 1.730 644,000 1.7300 0.58%
2017-02-10 0 1.720 1.720 1.760 1.710 1.760 132,000 230,920 1.7494 1.720 1.720 1.760 1.710 1.760 132,000 1.7494 -1.71%
2017-02-09 0 1.750 1.750 1.800 1.750 1.760 60,000 105,200 1.7533 1.750 1.750 1.800 1.750 1.760 60,000 1.7533 -0.57%
2017-02-08 0 1.760 1.770 1.780 1.720 1.850 372,000 659,920 1.7740 1.760 1.770 1.780 1.720 1.850 372,000 1.7740 4.14%
2017-02-07 0 1.690 1.680 1.690 1.650 1.700 520,000 871,360 1.6757 1.690 1.680 1.690 1.650 1.700 520,000 1.6757 -0.59%
2017-02-06 0 1.700 1.700 1.710 1.660 1.750 1,428,000 2,440,200 1.7088 1.700 1.700 1.710 1.660 1.750 1,428,000 1.7088 -4.49%
2017-02-03 0 1.780 1.760 1.780 1.750 1.780 276,000 490,560 1.7774 1.780 1.760 1.780 1.750 1.780 276,000 1.7774 -0.56%
2017-02-02 0 1.790 1.770 1.790 - - 0 0 - 1.790 1.770 1.790 - - 0 - 0.00%
2017-02-01 0 1.790 1.790 1.820 1.740 1.790 352,000 617,280 1.7536 1.790 1.790 1.820 1.740 1.790 352,000 1.7536 0.00%
2017-01-27 0 1.790 1.790 1.860 1.790 1.810 200,000 358,280 1.7914 1.790 1.790 1.860 1.790 1.810 200,000 1.7914 -1.10%
2017-01-26 0 1.810 1.800 1.820 1.790 1.830 328,000 590,720 1.8010 1.810 1.800 1.820 1.790 1.830 328,000 1.8010 -2.16%
2017-01-25 0 1.850 1.830 1.860 1.830 1.860 252,000 465,040 1.8454 1.850 1.830 1.860 1.830 1.860 252,000 1.8454 -1.07%
2017-01-24 0 1.870 1.810 1.870 - - 0 0 - 1.870 1.810 1.870 - - 0 - -1.06%
2017-01-23 0 1.890 1.800 1.900 1.790 1.890 216,000 393,480 1.8217 1.890 1.800 1.900 1.790 1.890 216,000 1.8217 2.16%
2017-01-20 0 1.850 1.820 1.850 1.800 1.850 744,000 1,347,280 1.8109 1.850 1.820 1.850 1.800 1.850 744,000 1.8109 0.54%
2017-01-19 0 1.840 1.810 1.840 1.810 1.870 512,000 940,440 1.8368 1.840 1.810 1.840 1.810 1.870 512,000 1.8368 -1.60%
2017-01-18 0 1.870 1.860 1.880 1.860 2.000 1,752,000 3,367,360 1.9220 1.870 1.860 1.880 1.860 2.000 1,752,000 1.9220 -3.61%
2017-01-17 0 1.940 1.900 1.940 1.900 1.940 888,000 1,695,480 1.9093 1.940 1.900 1.940 1.900 1.940 888,000 1.9093 2.11%
2017-01-16 0 1.900 1.890 1.910 1.830 1.900 980,000 1,833,680 1.8711 1.900 1.890 1.910 1.830 1.900 980,000 1.8711 5.56%
2017-01-13 0 1.800 1.800 1.840 1.760 1.880 960,000 1,734,880 1.8072 1.800 1.800 1.840 1.760 1.880 960,000 1.8072 1.12%
2017-01-12 0 1.780 1.770 1.800 1.710 1.950 4,820,000 8,771,680 1.8199 1.780 1.770 1.800 1.710 1.950 4,820,000 1.8199 -8.25%
2017-01-11 0 1.940 1.940 1.970 1.900 1.990 1,296,000 2,510,360 1.9370 1.940 1.940 1.970 1.900 1.990 1,296,000 1.9370 -3.96%
2017-01-10 0 2.020 1.970 2.020 1.980 2.060 1,028,000 2,065,680 2.0094 2.020 1.970 2.020 1.980 2.060 1,028,000 2.0094 -1.94%
2017-01-09 0 2.060 2.030 2.060 2.030 2.170 1,708,000 3,549,760 2.0783 2.060 2.030 2.060 2.030 2.170 1,708,000 2.0783 -0.48%
2017-01-06 0 2.070 2.040 2.070 2.030 2.100 1,180,000 2,432,440 2.0614 2.070 2.040 2.070 2.030 2.100 1,180,000 2.0614 0.00%
2017-01-05 0 2.070 2.050 2.060 1.880 2.100 2,940,000 5,893,680 2.0047 2.070 2.050 2.060 1.880 2.100 2,940,000 2.0047 8.95%
2017-01-04 0 1.900 1.880 1.910 1.870 1.940 1,164,000 2,214,440 1.9024 1.900 1.880 1.910 1.870 1.940 1,164,000 1.9024 -0.52%
2017-01-03 0 1.910 1.900 1.910 1.800 2.100 5,156,000 9,912,920 1.9226 1.910 1.900 1.910 1.800 2.100 5,156,000 1.9226 9.14%
2016-12-30 1 - - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2016-12-28 0 1.750 1.720 1.750 1.450 1.810 4,672,000 7,866,600 1.6838 1.750 1.720 1.750 1.450 1.810 4,672,000 1.6838 23.24%
2016-12-23 0 1.420 1.410 1.420 1.410 1.500 7,188,000 10,305,560 1.4337 1.420 1.410 1.420 1.410 1.500 7,188,000 1.4337 0.00%
2016-12-22 0 1.420 1.420 1.430 1.410 1.500 2,684,000 3,860,640 1.4384 1.420 1.420 1.430 1.410 1.500 2,684,000 1.4384 0.00%
2016-12-21 0 1.420 1.410 1.420 1.410 1.520 2,400,000 3,461,680 1.4424 1.420 1.410 1.420 1.410 1.520 2,400,000 1.4424 -0.70%
2016-12-20 0 1.430 1.430 1.440 1.420 1.530 2,612,000 3,788,600 1.4505 1.430 1.430 1.440 1.420 1.530 2,612,000 1.4505 -2.05%
2016-12-19 0 1.460 1.460 1.490 1.450 1.560 3,928,000 5,850,000 1.4893 1.460 1.460 1.490 1.450 1.560 3,928,000 1.4893 -5.81%
2016-12-16 0 1.550 1.550 1.570 1.520 1.560 968,000 1,492,680 1.5420 1.550 1.550 1.570 1.520 1.560 968,000 1.5420 1.97%
2016-12-15 0 1.520 1.520 1.550 1.520 1.640 1,924,000 3,024,440 1.5720 1.520 1.520 1.550 1.520 1.640 1,924,000 1.5720 -5.59%
2016-12-14 0 1.610 1.610 1.700 1.610 1.660 272,000 448,840 1.6501 1.610 1.610 1.700 1.610 1.660 272,000 1.6501 0.00%
2016-12-13 0 1.610 1.610 1.630 1.600 1.650 180,000 294,520 1.6362 1.610 1.610 1.630 1.600 1.650 180,000 1.6362 0.62%
2016-12-12 0 1.600 1.590 1.650 1.590 1.680 448,000 735,640 1.6421 1.600 1.590 1.650 1.590 1.680 448,000 1.6421 1.27%
2016-12-09 0 1.580 1.580 1.640 1.580 1.580 4,000 6,320 1.5800 1.580 1.580 1.640 1.580 1.580 4,000 1.5800 -0.63%
2016-12-08 0 1.590 1.580 1.650 1.590 1.590 160,000 254,400 1.5900 1.590 1.580 1.650 1.590 1.590 160,000 1.5900 -0.62%
2016-12-07 0 1.600 1.600 1.620 - - 0 0 - 1.600 1.600 1.620 - - 0 - 0.00%
2016-12-06 0 1.600 1.600 1.610 1.570 1.600 120,000 191,880 1.5990 1.600 1.600 1.610 1.570 1.600 120,000 1.5990 1.91%
2016-12-05 0 1.570 1.560 1.600 1.550 1.600 228,000 360,840 1.5826 1.570 1.560 1.600 1.550 1.600 228,000 1.5826 -1.87%
2016-12-02 0 1.600 1.600 1.640 1.600 1.610 80,000 128,240 1.6030 1.600 1.600 1.640 1.600 1.610 80,000 1.6030 -0.62%
2016-12-01 0 1.610 1.610 1.620 1.610 1.610 112,000 180,320 1.6100 1.610 1.610 1.620 1.610 1.610 112,000 1.6100 1.90%
2016-11-30 0 1.580 1.580 1.600 1.540 1.680 608,000 968,800 1.5934 1.580 1.580 1.600 1.540 1.680 608,000 1.5934 -2.47%
2016-11-29 0 1.620 1.600 1.630 1.620 1.630 40,000 65,000 1.6250 1.620 1.600 1.630 1.620 1.630 40,000 1.6250 -0.61%
2016-11-28 0 1.630 1.630 1.640 1.600 1.670 324,000 533,800 1.6475 1.630 1.630 1.640 1.600 1.670 324,000 1.6475 -0.61%
2016-11-25 0 1.640 1.620 1.650 1.580 1.770 1,588,000 2,567,440 1.6168 1.640 1.620 1.650 1.580 1.770 1,588,000 1.6168 -0.61%
2016-11-24 0 1.650 1.650 1.660 1.590 1.750 2,016,000 3,385,320 1.6792 1.650 1.650 1.660 1.590 1.750 2,016,000 1.6792 4.43%
2016-11-23 0 1.580 1.570 1.580 1.510 1.600 924,000 1,434,080 1.5520 1.580 1.570 1.580 1.510 1.600 924,000 1.5520 4.64%
2016-11-22 0 1.510 1.510 1.520 1.500 1.570 992,000 1,523,480 1.5358 1.510 1.510 1.520 1.500 1.570 992,000 1.5358 2.72%
2016-11-21 0 1.470 1.470 1.480 1.470 1.530 840,000 1,258,720 1.4985 1.470 1.470 1.480 1.470 1.530 840,000 1.4985 2.08%
2016-11-18 0 1.440 1.430 1.440 1.440 1.500 176,000 262,280 1.4902 1.440 1.430 1.440 1.440 1.500 176,000 1.4902 -2.04%
2016-11-17 0 1.470 1.450 1.480 1.400 1.500 1,108,000 1,621,120 1.4631 1.470 1.450 1.480 1.400 1.500 1,108,000 1.4631 2.80%
2016-11-16 0 1.430 1.430 1.480 1.430 1.530 820,000 1,221,920 1.4901 1.430 1.430 1.480 1.430 1.530 820,000 1.4901 -5.92%
2016-11-15 0 1.520 1.400 1.540 1.400 1.540 1,196,000 1,741,000 1.4557 1.520 1.400 1.540 1.400 1.540 1,196,000 1.4557 2.70%
2016-11-14 0 1.480 1.480 1.490 1.340 1.600 2,444,000 3,506,400 1.4347 1.480 1.480 1.490 1.340 1.600 2,444,000 1.4347 -3.90%
2016-11-11 0 1.540 1.490 1.540 1.390 1.600 2,844,000 4,322,960 1.5200 1.540 1.490 1.540 1.390 1.600 2,844,000 1.5200 4.76%
2016-11-10 0 1.470 1.360 1.470 1.330 1.490 2,356,000 3,288,840 1.3959 1.470 1.360 1.470 1.330 1.490 2,356,000 1.3959 3.52%
2016-11-09 0 1.420 1.340 1.420 1.390 1.420 140,000 195,680 1.3977 1.420 1.340 1.420 1.390 1.420 140,000 1.3977 2.16%
2016-11-08 0 1.390 1.330 1.390 1.300 1.410 428,000 579,240 1.3534 1.390 1.330 1.390 1.300 1.410 428,000 1.3534 2.96%
2016-11-07 0 1.350 1.280 1.350 1.180 1.380 1,472,000 1,884,400 1.2802 1.350 1.280 1.350 1.180 1.380 1,472,000 1.2802 14.41%
2016-11-04 0 1.180 1.150 1.180 1.150 1.180 220,000 256,240 1.1647 1.180 1.150 1.180 1.150 1.180 220,000 1.1647 0.00%
2016-11-03 0 1.180 1.130 1.180 1.010 1.190 1,528,000 1,671,360 1.0938 1.180 1.130 1.180 1.010 1.190 1,528,000 1.0938 2.61%
2016-11-02 0 1.150 1.150 1.190 1.150 1.240 1,924,000 2,244,120 1.1664 1.150 1.150 1.190 1.150 1.240 1,924,000 1.1664 -7.26%
2016-11-01 0 1.240 1.240 1.260 1.160 1.350 1,248,000 1,559,520 1.2496 1.240 1.240 1.260 1.160 1.350 1,248,000 1.2496 2.48%
2016-10-31 0 1.210 1.170 1.210 1.170 1.220 1,208,000 1,433,720 1.1869 1.210 1.170 1.210 1.170 1.220 1,208,000 1.1869 8.04%
2016-10-28 0 1.120 1.120 1.190 1.110 1.120 116,000 128,880 1.1110 1.120 1.120 1.190 1.110 1.120 116,000 1.1110 -3.45%
2016-10-27 0 1.160 1.100 1.170 - - 0 0 - 1.160 1.100 1.170 - - 0 - 0.00%
2016-10-26 0 1.160 1.110 1.180 - - 0 0 - 1.160 1.110 1.180 - - 0 - 0.00%
2016-10-25 0 1.160 1.110 1.160 1.180 1.180 20,000 23,600 1.1800 1.160 1.110 1.160 1.180 1.180 20,000 1.1800 3.57%
2016-10-24 0 1.120 1.120 1.180 1.120 1.120 16,000 17,920 1.1200 1.120 1.120 1.180 1.120 1.120 16,000 1.1200 -4.27%
2016-10-20 0 1.170 1.110 1.170 - - 0 0 - 1.170 1.110 1.170 - - 0 - -0.85%
2016-10-19 0 1.180 1.110 1.180 1.130 1.220 80,000 91,520 1.1440 1.180 1.110 1.180 1.130 1.220 80,000 1.1440 1.72%
2016-10-18 0 1.160 1.110 1.160 1.060 1.230 232,000 262,840 1.1329 1.160 1.110 1.160 1.060 1.230 232,000 1.1329 5.45%
2016-10-17 0 1.100 1.090 1.100 1.080 1.190 512,000 568,920 1.1112 1.100 1.090 1.100 1.080 1.190 512,000 1.1112 4.76%
2016-10-14 0 1.050 1.010 1.050 1.000 1.060 632,000 654,480 1.0356 1.050 1.010 1.050 1.000 1.060 632,000 1.0356 2.94%
2016-10-13 0 1.020 1.010 1.020 1.000 1.170 2,080,000 2,137,800 1.0278 1.020 1.010 1.020 1.000 1.170 2,080,000 1.0278 -1.92%
2016-10-12 0 1.040 1.000 1.040 1.000 1.460 9,356,000 10,023,600 1.0714 1.040 1.000 1.040 1.000 1.460 9,356,000 1.0714 -15.45%
2016-10-11 0 1.230 1.230 1.260 1.200 1.260 84,000 104,000 1.2381 1.230 1.230 1.260 1.200 1.260 84,000 1.2381 5.13%
2016-10-07 0 1.170 1.170 1.220 1.170 1.220 92,000 108,760 1.1822 1.170 1.170 1.220 1.170 1.220 92,000 1.1822 -4.10%
2016-10-06 0 1.220 1.180 1.220 1.170 1.220 160,000 192,200 1.2013 1.220 1.180 1.220 1.170 1.220 160,000 1.2013 0.83%
2016-10-05 0 1.210 1.170 1.230 1.210 1.210 16,000 19,360 1.2100 1.210 1.170 1.230 1.210 1.210 16,000 1.2100 0.00%
2016-10-04 0 1.210 1.160 1.210 1.190 1.210 56,000 66,840 1.1936 1.210 1.160 1.210 1.190 1.210 56,000 1.1936 1.68%
2016-10-03 0 1.190 1.160 1.210 - - 0 0 - 1.190 1.160 1.210 - - 0 - 0.00%
2016-09-30 0 1.190 1.160 1.190 1.120 1.190 192,000 222,360 1.1581 1.190 1.160 1.190 1.120 1.190 192,000 1.1581 0.00%
2016-09-29 0 1.190 1.180 1.190 - - 0 0 - 1.190 1.180 1.190 - - 0 - 0.00%
2016-09-28 0 1.190 1.160 1.190 1.200 1.210 196,000 236,200 1.2051 1.190 1.160 1.190 1.200 1.210 196,000 1.2051 2.59%
2016-09-27 0 1.160 1.160 1.210 1.120 1.120 32,000 35,840 1.1200 1.160 1.160 1.210 1.120 1.120 32,000 1.1200 0.87%
2016-09-26 0 1.150 1.150 1.180 1.150 1.180 544,000 638,080 1.1729 1.150 1.150 1.180 1.150 1.180 544,000 1.1729 1.77%
2016-09-23 0 1.130 1.130 1.210 - - 0 0 - 1.130 1.130 1.210 - - 0 - 0.00%
2016-09-22 0 1.130 1.130 1.160 1.120 1.160 96,000 109,600 1.1417 1.130 1.130 1.160 1.120 1.160 96,000 1.1417 0.00%
2016-09-21 0 1.130 1.110 1.180 1.100 1.130 32,000 35,320 1.1038 1.130 1.110 1.180 1.100 1.130 32,000 1.1038 -4.24%
2016-09-20 0 1.180 1.090 1.180 1.100 1.180 108,000 123,000 1.1389 1.180 1.090 1.180 1.100 1.180 108,000 1.1389 2.61%
2016-09-19 0 1.150 1.090 1.150 1.150 1.150 52,000 59,800 1.1500 1.150 1.090 1.150 1.150 1.150 52,000 1.1500 5.50%
2016-09-15 0 1.090 1.090 1.160 1.080 1.090 66,000 71,440 1.0824 1.090 1.090 1.160 1.080 1.090 66,000 1.0824 -5.22%
2016-09-14 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2016-09-13 0 1.150 1.080 1.160 - - 0 0 - 1.150 1.080 1.160 - - 0 - 0.00%
2016-09-12 0 1.150 1.080 1.160 1.070 1.150 120,000 133,240 1.1103 1.150 1.080 1.160 1.070 1.150 120,000 1.1103 0.88%
2016-09-09 0 1.140 1.070 1.150 - - 0 0 - 1.140 1.070 1.150 - - 0 - 0.00%
2016-09-08 0 1.140 1.070 1.140 1.120 1.140 48,000 54,440 1.1342 1.140 1.070 1.140 1.120 1.140 48,000 1.1342 2.70%
2016-09-07 0 1.110 1.040 1.110 1.010 1.130 92,000 98,280 1.0683 1.110 1.040 1.110 1.010 1.130 92,000 1.0683 2.78%
2016-09-06 0 1.080 1.050 1.100 1.080 1.080 52,000 56,160 1.0800 1.080 1.050 1.100 1.080 1.080 52,000 1.0800 0.00%
2016-09-05 0 1.080 1.050 1.080 1.050 1.090 40,000 42,480 1.0620 1.080 1.050 1.080 1.050 1.090 40,000 1.0620 -2.70%
2016-09-02 0 1.110 1.110 1.140 1.110 1.120 24,000 26,680 1.1117 1.110 1.110 1.140 1.110 1.120 24,000 1.1117 0.00%
2016-09-01 0 1.110 1.110 1.150 1.110 1.120 8,000 8,920 1.1150 1.110 1.110 1.150 1.110 1.120 8,000 1.1150 0.00%
2016-08-31 0 1.110 1.110 1.130 1.010 1.130 268,000 290,400 1.0836 1.110 1.110 1.130 1.010 1.130 268,000 1.0836 -1.77%
2016-08-30 0 1.130 1.110 1.190 - - 0 0 - 1.130 1.110 1.190 - - 0 - 0.00%
2016-08-29 0 1.130 1.110 1.170 - - 0 0 - 1.130 1.110 1.170 - - 0 - 0.00%
2016-08-26 0 1.130 1.100 1.180 1.100 1.130 152,000 171,520 1.1284 1.130 1.100 1.180 1.100 1.130 152,000 1.1284 2.73%
2016-08-25 0 1.100 1.100 1.160 1.100 1.110 68,000 74,920 1.1018 1.100 1.100 1.160 1.100 1.110 68,000 1.1018 -4.35%
2016-08-24 0 1.150 1.110 1.190 1.150 1.150 188,000 216,040 1.1491 1.150 1.110 1.190 1.150 1.150 188,000 1.1491 -0.86%
2016-08-23 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - -0.85%
2016-08-22 0 1.170 1.100 1.170 1.090 1.210 104,000 117,840 1.1331 1.170 1.100 1.170 1.090 1.210 104,000 1.1331 6.36%
2016-08-19 0 1.100 1.100 1.180 1.080 1.090 56,000 60,560 1.0814 1.100 1.100 1.180 1.080 1.090 56,000 1.0814 0.92%
2016-08-18 0 1.090 1.090 1.160 1.040 1.160 168,000 185,800 1.1060 1.090 1.090 1.160 1.040 1.160 168,000 1.1060 -0.91%
2016-08-17 0 1.100 1.090 1.200 1.100 1.220 156,000 176,880 1.1338 1.100 1.090 1.200 1.100 1.220 156,000 1.1338 1.85%
2016-08-16 0 1.080 1.030 1.090 1.080 1.100 88,100 96,342 1.0936 1.080 1.030 1.090 1.080 1.100 88,100 1.0936 -1.82%
2016-08-15 0 1.100 1.090 1.240 - - 0 0 - 1.100 1.090 1.240 - - 0 - 0.00%
2016-08-12 0 1.100 1.100 1.190 - - 0 0 - 1.100 1.100 1.190 - - 0 - 0.92%
2016-08-11 0 1.090 1.090 1.190 1.090 1.090 8,000 8,720 1.0900 1.090 1.090 1.190 1.090 1.090 8,000 1.0900 0.00%
2016-08-10 0 1.090 1.070 1.150 - - 0 0 - 1.090 1.070 1.150 - - 0 - 0.00%
2016-08-09 0 1.090 1.090 1.150 1.090 1.160 84,000 95,280 1.1343 1.090 1.090 1.150 1.090 1.160 84,000 1.1343 -0.91%
2016-08-08 0 1.100 1.080 1.090 1.070 1.110 192,000 209,880 1.0931 1.100 1.080 1.090 1.070 1.110 192,000 1.0931 -5.98%
2016-08-05 0 1.170 1.050 1.200 1.020 1.170 216,000 239,080 1.1069 1.170 1.050 1.200 1.020 1.170 216,000 1.1069 7.34%
2016-08-04 0 1.090 1.050 1.180 1.090 1.090 20,000 21,800 1.0900 1.090 1.050 1.180 1.090 1.090 20,000 1.0900 0.00%
2016-08-03 0 1.090 1.090 1.180 1.090 1.140 108,000 120,200 1.1130 1.090 1.090 1.180 1.090 1.140 108,000 1.1130 0.93%
2016-08-01 0 1.080 1.080 1.140 1.080 1.180 168,000 189,960 1.1307 1.080 1.080 1.140 1.080 1.180 168,000 1.1307 -0.92%
2016-07-29 0 1.090 1.090 1.190 1.090 1.210 276,000 312,600 1.1326 1.090 1.090 1.190 1.090 1.210 276,000 1.1326 -2.68%
2016-07-28 0 1.120 1.060 1.150 1.040 1.120 252,000 276,200 1.0960 1.120 1.060 1.150 1.040 1.120 252,000 1.0960 8.74%
2016-07-27 0 1.030 1.010 1.090 1.030 1.140 152,000 167,840 1.1042 1.030 1.010 1.090 1.030 1.140 152,000 1.1042 -5.50%
2016-07-26 0 1.090 1.030 1.140 1.020 1.090 88,000 92,680 1.0532 1.090 1.030 1.140 1.020 1.090 88,000 1.0532 0.00%
2016-07-25 0 1.090 1.010 1.130 0.970 1.100 312,000 328,840 1.0540 1.090 1.010 1.130 0.970 1.100 312,000 1.0540 4.81%
2016-07-22 0 1.040 0.990 1.120 - - 0 0 - 1.040 0.990 1.120 - - 0 - 0.00%
2016-07-21 0 1.040 1.010 1.090 0.990 1.120 288,000 300,720 1.0442 1.040 1.010 1.090 0.990 1.120 288,000 1.0442 9.47%
2016-07-20 0 0.950 0.950 1.060 0.900 1.180 432,000 439,720 1.0179 0.950 0.950 1.060 0.900 1.180 432,000 1.0179 0.00%
2016-07-19 0 0.950 0.950 1.120 0.950 1.020 68,000 68,240 1.0035 0.950 0.950 1.120 0.950 1.020 68,000 1.0035 -6.86%
2016-07-18 0 1.020 0.920 1.020 0.920 1.020 144,000 144,280 1.0019 1.020 0.920 1.020 0.920 1.020 144,000 1.0019 18.60%
2016-07-15 0 0.860 0.840 0.920 - - 0 0 - 0.860 0.840 0.920 - - 0 - 0.00%
2016-07-14 0 0.860 0.840 0.860 0.820 0.890 260,000 223,400 0.8592 0.860 0.840 0.860 0.820 0.890 260,000 0.8592 -5.49%
2016-07-13 0 0.910 0.830 0.910 0.780 0.910 240,000 202,680 0.8445 0.910 0.830 0.910 0.780 0.910 240,000 0.8445 5.81%
2016-07-12 0 0.860 0.840 0.900 - - 0 0 - 0.860 0.840 0.900 - - 0 - 0.00%
2016-07-11 0 0.860 0.850 0.900 0.840 0.860 120,000 102,800 0.8567 0.860 0.850 0.900 0.840 0.860 120,000 0.8567 1.18%
2016-07-08 0 0.850 0.840 0.890 0.850 0.850 100,000 85,000 0.8500 0.850 0.840 0.890 0.850 0.850 100,000 0.8500 0.00%
2016-07-07 0 0.850 0.850 0.890 0.850 0.850 8,000 6,800 0.8500 0.850 0.850 0.890 0.850 0.850 8,000 0.8500 0.00%
2016-07-06 0 0.850 0.850 0.920 0.750 0.820 24,000 18,840 0.7850 0.850 0.850 0.920 0.750 0.820 24,000 0.7850 1.19%
2016-07-05 0 0.840 0.840 0.880 0.820 0.900 280,000 240,320 0.8583 0.840 0.840 0.880 0.820 0.900 280,000 0.8583 -6.67%
2016-07-04 0 0.900 0.900 0.920 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.920 0.900 0.900 4,000 0.9000 3.45%
2016-06-30 0 0.870 0.830 0.900 0.870 0.870 16,000 13,920 0.8700 0.870 0.830 0.900 0.870 0.870 16,000 0.8700 -1.14%
2016-06-29 0 0.880 0.770 0.900 - - 0 0 - 0.880 0.770 0.900 - - 0 - 0.00%
2016-06-28 0 0.880 0.760 0.900 - - 0 0 - 0.880 0.760 0.900 - - 0 - 0.00%
2016-06-27 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2016-06-24 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2016-06-23 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2016-06-22 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2016-06-21 0 0.880 0.780 0.880 0.770 0.900 92,000 76,560 0.8322 0.880 0.780 0.880 0.770 0.900 92,000 0.8322 10.00%
2016-06-20 0 0.800 0.780 0.910 - - 0 0 - 0.800 0.780 0.910 - - 0 - 0.00%
2016-06-17 0 0.800 0.800 0.880 0.800 0.800 8,000 6,400 0.8000 0.800 0.800 0.880 0.800 0.800 8,000 0.8000 -10.11%
2016-06-16 0 0.890 0.830 0.890 0.880 0.890 62,000 54,960 0.8865 0.890 0.830 0.890 0.880 0.890 62,000 0.8865 11.25%
2016-06-15 0 0.800 0.800 0.870 0.800 0.830 20,000 16,480 0.8240 0.800 0.800 0.870 0.800 0.830 20,000 0.8240 -3.61%
2016-06-14 0 0.830 0.830 0.880 0.830 0.840 20,000 16,680 0.8340 0.830 0.830 0.880 0.830 0.840 20,000 0.8340 -2.35%
2016-06-13 0 0.850 0.850 0.880 0.850 0.880 60,000 51,600 0.8600 0.850 0.850 0.880 0.850 0.880 60,000 0.8600 -5.56%
2016-06-10 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2016-06-08 0 0.900 0.840 0.910 - - 0 0 - 0.900 0.840 0.910 - - 0 - 0.00%
2016-06-07 0 0.900 0.860 0.910 0.890 0.900 152,000 136,600 0.8987 0.900 0.860 0.910 0.890 0.900 152,000 0.8987 -2.17%
2016-06-06 0 0.920 0.840 0.920 - - 0 0 - 0.920 0.840 0.920 - - 0 - 0.00%
2016-06-03 0 0.920 0.840 0.920 0.910 0.920 36,000 32,800 0.9111 0.920 0.840 0.920 0.910 0.920 36,000 0.9111 10.84%
2016-06-02 0 0.830 0.830 0.960 0.810 0.820 40,000 32,720 0.8180 0.830 0.830 0.960 0.810 0.820 40,000 0.8180 -5.68%
2016-06-01 0 0.880 0.880 0.950 0.880 0.900 36,000 31,920 0.8867 0.880 0.880 0.950 0.880 0.900 36,000 0.8867 -4.35%
2016-05-31 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - -3.16%
2016-05-30 0 0.950 0.920 0.950 0.940 0.980 68,000 66,080 0.9718 0.950 0.920 0.950 0.940 0.980 68,000 0.9718 5.56%
2016-05-27 0 0.900 0.880 0.960 0.900 0.920 96,000 87,440 0.9108 0.900 0.880 0.960 0.900 0.920 96,000 0.9108 -6.25%
2016-05-26 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - -2.04%
2016-05-25 0 0.980 0.980 1.000 0.980 1.020 84,000 82,800 0.9857 0.980 0.980 1.000 0.980 1.020 84,000 0.9857 7.69%
2016-05-24 0 0.910 0.890 0.990 0.890 0.910 88,000 79,680 0.9055 0.910 0.890 0.990 0.890 0.910 88,000 0.9055 3.41%
2016-05-23 0 0.880 0.880 0.930 0.830 1.050 124,000 111,400 0.8984 0.880 0.880 0.930 0.830 1.050 124,000 0.8984 -1.12%
2016-05-20 0 0.890 0.890 0.960 0.820 0.960 288,000 254,200 0.8826 0.890 0.890 0.960 0.820 0.960 288,000 0.8826 2.30%
2016-05-19 0 0.870 0.860 0.900 0.850 0.870 272,000 234,000 0.8603 0.870 0.860 0.900 0.850 0.870 272,000 0.8603 1.16%
2016-05-18 0 0.860 0.860 0.900 0.860 0.870 288,000 247,880 0.8607 0.860 0.860 0.900 0.860 0.870 288,000 0.8607 -1.15%
2016-05-17 0 0.870 0.800 0.890 - - 0 0 - 0.870 0.800 0.890 - - 0 - 0.00%
2016-05-16 0 0.870 0.760 0.870 0.710 0.870 124,000 97,040 0.7826 0.870 0.760 0.870 0.710 0.870 124,000 0.7826 10.13%
2016-05-13 0 0.790 0.750 0.880 0.760 0.910 40,000 32,520 0.8130 0.790 0.750 0.880 0.760 0.910 40,000 0.8130 3.95%
2016-05-12 0 0.760 0.750 0.780 0.680 0.780 104,000 75,360 0.7246 0.760 0.750 0.780 0.680 0.780 104,000 0.7246 0.00%
2016-05-11 0 0.760 0.760 0.770 0.750 0.760 220,000 167,080 0.7595 0.760 0.760 0.770 0.750 0.760 220,000 0.7595 1.33%
2016-05-10 0 0.750 0.730 0.770 0.740 0.750 224,000 167,000 0.7455 0.750 0.730 0.770 0.740 0.750 224,000 0.7455 5.63%
2016-05-09 0 0.710 0.700 0.780 0.710 0.710 4,000 2,840 0.7100 0.710 0.700 0.780 0.710 0.710 4,000 0.7100 -2.74%
2016-05-06 0 0.730 0.620 0.750 0.720 0.730 200,000 145,800 0.7290 0.730 0.620 0.750 0.720 0.730 200,000 0.7290 7.35%
2016-05-05 0 0.680 0.680 0.720 0.670 0.670 172,000 115,240 0.6700 0.680 0.680 0.720 0.670 0.670 172,000 0.6700 1.49%
2016-05-04 0 0.670 0.670 0.730 0.670 0.670 60,000 40,200 0.6700 0.670 0.670 0.730 0.670 0.670 60,000 0.6700 -1.47%
2016-05-03 0 0.680 0.680 0.730 0.680 0.680 20,000 13,600 0.6800 0.680 0.680 0.730 0.680 0.680 20,000 0.6800 0.00%
2016-04-29 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 0.00%
2016-04-28 0 0.680 0.680 0.730 0.680 0.680 20,000 13,600 0.6800 0.680 0.680 0.730 0.680 0.680 20,000 0.6800 -4.23%
2016-04-27 0 0.710 0.680 0.750 - - 0 0 - 0.710 0.680 0.750 - - 0 - 0.00%
2016-04-26 0 0.710 0.680 0.750 - - 0 0 - 0.710 0.680 0.750 - - 0 - 0.00%
2016-04-25 0 0.710 0.680 0.750 - - 0 0 - 0.710 0.680 0.750 - - 0 - 0.00%
2016-04-22 0 0.710 0.680 0.790 - - 0 0 - 0.710 0.680 0.790 - - 0 - 0.00%
2016-04-21 0 0.710 0.710 0.790 0.660 0.660 244,000 161,040 0.6600 0.710 0.710 0.790 0.660 0.660 244,000 0.6600 2.90%
2016-04-20 0 0.690 0.670 0.690 0.680 0.700 92,000 63,480 0.6900 0.690 0.670 0.690 0.680 0.700 92,000 0.6900 -4.17%
2016-04-19 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2016-04-18 0 0.720 0.630 0.810 - - 0 0 - 0.720 0.630 0.810 - - 0 - 0.00%
2016-04-15 0 0.720 0.640 0.780 - - 110 90 0.8182 0.720 0.640 0.780 - - 110 0.8182 0.00%
2016-04-14 0 0.720 0.670 0.820 - - 0 0 - 0.720 0.670 0.820 - - 0 - 0.00%
2016-04-13 0 0.720 0.720 0.820 0.720 0.730 56,000 40,480 0.7229 0.720 0.720 0.820 0.720 0.730 56,000 0.7229 0.00%
2016-04-12 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2016-04-11 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2016-04-08 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2016-04-07 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2016-04-06 0 0.720 0.630 0.830 - - 0 0 - 0.720 0.630 0.830 - - 0 - 0.00%
2016-04-05 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2016-04-01 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2016-03-31 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2016-03-30 0 0.720 0.650 0.730 - - 0 0 - 0.720 0.650 0.730 - - 0 - 0.00%
2016-03-29 0 0.720 0.650 0.750 0.700 0.720 12,000 8,560 0.7133 0.720 0.650 0.750 0.700 0.720 12,000 0.7133 14.29%
2016-03-24 0 0.630 0.630 0.830 - - 0 0 - 0.630 0.630 0.830 - - 0 - 3.28%
2016-03-23 0 0.610 0.590 0.830 - - 0 0 - 0.610 0.590 0.830 - - 0 - 0.00%
2016-03-22 0 0.610 0.610 0.830 - - 0 0 - 0.610 0.610 0.830 - - 0 - 0.00%
2016-03-21 0 0.610 0.600 0.830 - - 0 0 - 0.610 0.600 0.830 - - 0 - 0.00%
2016-03-18 0 0.610 0.550 0.830 - - 0 0 - 0.610 0.550 0.830 - - 0 - 0.00%
2016-03-17 0 0.610 0.560 0.830 - - 0 0 - 0.610 0.560 0.830 - - 0 - 0.00%
2016-03-16 0 0.610 0.550 0.850 - - 0 0 - 0.610 0.550 0.850 - - 0 - 0.00%
2016-03-15 0 0.610 0.560 0.840 - - 0 0 - 0.610 0.560 0.840 - - 0 - 0.00%
2016-03-14 0 0.610 0.570 0.840 - - 0 0 - 0.610 0.570 0.840 - - 0 - 0.00%
2016-03-11 0 0.610 0.540 0.830 - - 0 0 - 0.610 0.540 0.830 - - 0 - 0.00%
2016-03-10 0 0.610 0.570 0.830 - - 0 0 - 0.610 0.570 0.830 - - 0 - 0.00%
2016-03-09 0 0.610 0.580 0.840 - - 0 0 - 0.610 0.580 0.840 - - 0 - 0.00%
2016-03-08 0 0.610 0.610 0.690 0.600 0.600 4,000 2,400 0.6000 0.610 0.610 0.690 0.600 0.600 4,000 0.6000 -7.58%
2016-03-07 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2016-03-04 0 0.660 0.600 0.830 - - 0 0 - 0.660 0.600 0.830 - - 0 - 0.00%
2016-03-03 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2016-03-02 0 0.660 0.600 0.830 - - 0 0 - 0.660 0.600 0.830 - - 0 - 0.00%
2016-03-01 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2016-02-29 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2016-02-26 0 0.660 0.610 0.830 - - 0 0 - 0.660 0.610 0.830 - - 0 - 0.00%
2016-02-25 0 0.660 0.610 0.700 0.660 0.660 16,000 10,560 0.6600 0.660 0.610 0.700 0.660 0.660 16,000 0.6600 -1.49%
2016-02-24 0 0.670 0.620 0.710 - - 0 0 - 0.670 0.620 0.710 - - 0 - 0.00%
2016-02-23 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2016-02-22 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2016-02-19 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2016-02-18 0 0.670 0.630 0.750 0.670 0.670 20,000 13,400 0.6700 0.670 0.630 0.750 0.670 0.670 20,000 0.6700 1.52%
2016-02-17 0 0.660 0.630 0.670 0.660 0.660 32,000 21,120 0.6600 0.660 0.630 0.670 0.660 0.660 32,000 0.6600 -2.94%
2016-02-16 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2016-02-15 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2016-02-12 0 0.680 0.670 0.830 0.670 0.680 52,000 35,040 0.6738 0.680 0.670 0.830 0.670 0.680 52,000 0.6738 1.49%
2016-02-11 0 0.670 0.600 0.830 - - 0 0 - 0.670 0.600 0.830 - - 0 - 0.00%
2016-02-05 0 0.670 0.610 0.680 - - 0 0 - 0.670 0.610 0.680 - - 0 - 0.00%
2016-02-04 0 0.670 0.610 0.670 0.670 0.670 28,000 18,760 0.6700 0.670 0.610 0.670 0.670 0.670 28,000 0.6700 0.00%
2016-02-03 0 0.670 0.620 0.670 0.670 0.670 8,000 5,360 0.6700 0.670 0.620 0.670 0.670 0.670 8,000 0.6700 -1.47%
2016-02-02 0 0.680 0.580 0.690 - - 0 0 - 0.680 0.580 0.690 - - 0 - 0.00%
2016-02-01 0 0.680 0.600 0.680 0.680 0.680 36,000 24,480 0.6800 0.680 0.600 0.680 0.680 0.680 36,000 0.6800 0.00%
2016-01-29 0 0.680 0.580 0.690 - - 0 0 - 0.680 0.580 0.690 - - 0 - 0.00%
2016-01-28 0 0.680 0.590 0.690 - - 0 0 - 0.680 0.590 0.690 - - 0 - 0.00%
2016-01-27 0 0.680 0.610 0.690 - - 0 0 - 0.680 0.610 0.690 - - 0 - 0.00%
2016-01-26 0 0.680 0.610 0.830 - - 0 0 - 0.680 0.610 0.830 - - 0 - 0.00%
2016-01-25 0 0.680 0.610 0.860 - - 0 0 - 0.680 0.610 0.860 - - 0 - 0.00%
2016-01-22 0 0.680 0.610 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.610 0.680 0.680 0.680 4,000 0.6800 -1.45%
2016-01-21 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2016-01-20 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2016-01-19 0 0.690 0.630 0.690 0.690 0.690 8,000 5,520 0.6900 0.690 0.630 0.690 0.690 0.690 8,000 0.6900 -1.43%
2016-01-18 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2016-01-15 0 0.700 0.630 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.630 0.700 0.700 0.700 4,000 0.7000 0.00%
2016-01-14 0 0.700 0.630 0.700 0.700 0.700 8,000 5,600 0.7000 0.700 0.630 0.700 0.700 0.700 8,000 0.7000 -1.41%
2016-01-13 0 0.710 0.640 0.720 0.710 0.710 20,000 14,200 0.7100 0.710 0.640 0.720 0.710 0.710 20,000 0.7100 -1.39%
2016-01-12 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2016-01-11 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - -2.70%
2016-01-08 0 0.740 0.660 0.740 0.740 0.740 4,000 2,960 0.7400 0.740 0.660 0.740 0.740 0.740 4,000 0.7400 0.00%
2016-01-07 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - -2.63%
2016-01-06 0 0.760 0.740 0.770 0.720 0.760 16,000 11,840 0.7400 0.760 0.740 0.770 0.720 0.760 16,000 0.7400 -2.56%
2016-01-05 0 0.780 0.730 0.780 0.780 0.780 4,000 3,120 0.7800 0.780 0.730 0.780 0.780 0.780 4,000 0.7800 -2.50%
2016-01-04 0 0.800 0.730 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.730 0.800 0.800 0.800 8,000 0.8000 -1.23%
2015-12-31 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - 0.00%
2015-12-30 0 0.810 0.730 0.810 0.810 0.810 24,000 19,440 0.8100 0.810 0.730 0.810 0.810 0.810 24,000 0.8100 -1.22%
2015-12-29 0 0.820 0.740 0.860 - - 0 0 - 0.820 0.740 0.860 - - 0 - 0.00%
2015-12-28 0 0.820 0.720 0.860 - - 0 0 - 0.820 0.720 0.860 - - 0 - 0.00%
2015-12-24 0 0.820 0.730 0.850 - - 0 0 - 0.820 0.730 0.850 - - 0 - 0.00%
2015-12-23 0 0.820 0.720 0.860 0.820 0.820 160,000 131,200 0.8200 0.820 0.720 0.860 0.820 0.820 160,000 0.8200 0.00%
2015-12-22 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2015-12-21 0 0.820 0.720 0.850 - - 0 0 - 0.820 0.720 0.850 - - 0 - 0.00%
2015-12-18 0 0.820 0.730 0.850 - - 0 0 - 0.820 0.730 0.850 - - 0 - 0.00%
2015-12-17 0 0.820 0.720 0.870 - - 0 0 - 0.820 0.720 0.870 - - 0 - 0.00%
2015-12-16 0 0.820 0.730 0.880 - - 0 0 - 0.820 0.730 0.880 - - 0 - 0.00%
2015-12-15 0 0.820 0.720 0.880 - - 0 0 - 0.820 0.720 0.880 - - 0 - 0.00%
2015-12-14 0 0.820 0.720 0.870 - - 0 0 - 0.820 0.720 0.870 - - 0 - 0.00%
2015-12-11 0 0.820 0.720 0.870 - - 0 0 - 0.820 0.720 0.870 - - 0 - 0.00%
2015-12-10 0 0.820 0.720 0.850 - - 0 0 - 0.820 0.720 0.850 - - 0 - 0.00%
2015-12-09 0 0.820 0.710 0.820 0.820 0.820 15,800 12,576 0.7959 0.820 0.710 0.820 0.820 0.820 15,800 0.7959 -3.53%
2015-12-08 0 0.850 0.730 0.850 0.850 0.850 36,000 30,600 0.8500 0.850 0.730 0.850 0.850 0.850 36,000 0.8500 8.97%
2015-12-07 0 0.780 0.680 0.850 - - 0 0 - 0.780 0.680 0.850 - - 0 - 0.00%
2015-12-04 0 0.780 0.710 0.800 0.780 0.780 204,000 159,120 0.7800 0.780 0.710 0.800 0.780 0.780 204,000 0.7800 8.33%
2015-12-03 0 0.720 0.690 0.780 - - 0 0 - 0.720 0.690 0.780 - - 0 - 0.00%
2015-12-02 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2015-12-01 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2015-11-30 0 0.720 0.670 0.780 - - 0 0 - 0.720 0.670 0.780 - - 0 - 0.00%
2015-11-27 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2015-11-26 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2015-11-25 0 0.720 0.690 0.780 - - 0 0 - 0.720 0.690 0.780 - - 0 - 0.00%
2015-11-24 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2015-11-23 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2015-11-20 0 0.720 0.690 0.780 - - 0 0 - 0.720 0.690 0.780 - - 0 - 0.00%
2015-11-19 0 0.720 0.690 0.780 - - 0 0 - 0.720 0.690 0.780 - - 0 - 0.00%
2015-11-18 0 0.720 0.680 0.780 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2015-11-17 0 0.720 0.690 0.780 - - 0 0 - 0.720 0.690 0.780 - - 0 - 0.00%
2015-11-16 0 0.720 0.670 0.780 - - 0 0 - 0.720 0.670 0.780 - - 0 - 0.00%
2015-11-13 0 0.720 0.690 0.780 0.710 0.720 56,000 40,160 0.7171 0.720 0.690 0.780 0.710 0.720 56,000 0.7171 0.00%
2015-11-12 0 0.720 0.710 0.760 0.720 0.720 16,000 11,520 0.7200 0.720 0.710 0.760 0.720 0.720 16,000 0.7200 -6.49%
2015-11-11 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - -1.28%
2015-11-10 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - -1.27%
2015-11-09 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2015-11-06 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2015-11-05 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2015-11-04 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2015-11-03 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.23%
2015-11-02 0 0.810 0.710 0.840 - - 0 0 - 0.810 0.710 0.840 - - 0 - 0.00%
2015-10-30 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - -2.41%
2015-10-29 0 0.830 0.730 0.830 - - 0 0 - 0.830 0.730 0.830 - - 0 - -1.19%
2015-10-28 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2015-10-27 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2015-10-26 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2015-10-23 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2015-10-22 0 0.840 0.750 0.850 - - 0 0 - 0.840 0.750 0.850 - - 0 - 0.00%
2015-10-20 0 0.840 0.740 0.850 - - 0 0 - 0.840 0.740 0.850 - - 0 - 0.00%
2015-10-19 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2015-10-16 0 0.840 0.780 0.840 0.840 0.840 40,000 33,600 0.8400 0.840 0.780 0.840 0.840 0.840 40,000 0.8400 0.00%
2015-10-15 0 0.840 0.760 0.850 - - 0 0 - 0.840 0.760 0.850 - - 0 - 0.00%
2015-10-14 0 0.840 0.730 0.850 - - 0 0 - 0.840 0.730 0.850 - - 0 - 0.00%
2015-10-13 0 0.840 0.730 0.920 - - 0 0 - 0.840 0.730 0.920 - - 0 - 0.00%
2015-10-12 0 0.840 0.770 0.940 - - 0 0 - 0.840 0.770 0.940 - - 0 - 0.00%
2015-10-09 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2015-10-08 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2015-10-07 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2015-10-06 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2015-10-05 0 0.840 0.720 0.850 0.790 0.840 60,000 48,640 0.8107 0.840 0.720 0.850 0.790 0.840 60,000 0.8107 6.33%
2015-10-02 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - -1.25%
2015-09-30 0 0.800 0.720 0.840 0.680 0.800 40,000 28,800 0.7200 0.800 0.720 0.840 0.680 0.800 40,000 0.7200 17.65%
2015-09-29 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 1.49%
2015-09-25 0 0.670 0.670 0.710 - - 0 0 - 0.670 0.670 0.710 - - 0 - 1.52%
2015-09-24 0 0.660 0.650 0.710 - - 0 0 - 0.660 0.650 0.710 - - 0 - 0.00%
2015-09-23 0 0.660 0.640 0.710 - - 0 0 - 0.660 0.640 0.710 - - 0 - 0.00%
2015-09-22 0 0.660 0.650 0.710 - - 0 0 - 0.660 0.650 0.710 - - 0 - 0.00%
2015-09-21 0 0.660 0.650 0.710 - - 0 0 - 0.660 0.650 0.710 - - 0 - 0.00%
2015-09-18 0 0.660 0.630 0.710 - - 0 0 - 0.660 0.630 0.710 - - 0 - 0.00%
2015-09-17 0 0.660 0.620 0.730 - - 0 0 - 0.660 0.620 0.730 - - 0 - 0.00%
2015-09-16 0 0.660 0.660 0.730 - - 0 0 - 0.660 0.660 0.730 - - 0 - 0.00%
2015-09-15 0 0.660 0.630 0.730 0.660 0.660 20,000 13,200 0.6600 0.660 0.630 0.730 0.660 0.660 20,000 0.6600 0.00%
2015-09-14 0 0.660 0.650 0.700 0.650 0.660 32,000 20,920 0.6538 0.660 0.650 0.700 0.650 0.660 32,000 0.6538 -2.94%
2015-09-11 0 0.680 0.640 0.730 - - 0 0 - 0.680 0.640 0.730 - - 0 - 0.00%
2015-09-10 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2015-09-09 0 0.680 0.640 0.730 - - 0 0 - 0.680 0.640 0.730 - - 0 - 0.00%
2015-09-08 0 0.680 0.650 0.730 0.680 0.680 4,000 2,720 0.6800 0.680 0.650 0.730 0.680 0.680 4,000 0.6800 0.00%
2015-09-07 0 0.680 0.650 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.650 0.680 0.680 0.680 8,000 0.6800 0.00%
2015-09-04 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2015-09-02 0 0.680 0.630 0.720 - - 0 0 - 0.680 0.630 0.720 - - 0 - 0.00%
2015-09-01 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2015-08-31 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2015-08-28 0 0.680 0.680 0.730 0.680 0.690 24,000 16,440 0.6850 0.680 0.680 0.730 0.680 0.690 24,000 0.6850 -5.56%
2015-08-27 0 0.720 0.670 0.750 0.720 0.720 48,000 34,560 0.7200 0.720 0.670 0.750 0.720 0.720 48,000 0.7200 0.00%
2015-08-26 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2015-08-25 0 0.720 0.670 0.770 0.710 0.720 12,000 8,600 0.7167 0.720 0.670 0.770 0.710 0.720 12,000 0.7167 0.00%
2015-08-24 0 0.720 0.680 0.720 0.680 0.720 60,000 40,960 0.6827 0.720 0.680 0.720 0.680 0.720 60,000 0.6827 -12.20%
2015-08-21 0 0.820 0.700 0.820 - - 0 0 - 0.820 0.700 0.820 - - 0 - 0.00%
2015-08-20 0 0.820 0.750 0.860 - - 0 0 - 0.820 0.750 0.860 - - 0 - 0.00%
2015-08-19 0 0.820 0.810 0.860 0.810 0.820 40,000 32,480 0.8120 0.820 0.810 0.860 0.810 0.820 40,000 0.8120 1.23%
2015-08-18 0 0.810 0.770 0.860 0.810 0.810 100,000 81,000 0.8100 0.810 0.770 0.860 0.810 0.810 100,000 0.8100 -1.22%
2015-08-17 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2015-08-14 0 0.820 0.770 0.820 0.820 0.820 16,000 13,120 0.8200 0.820 0.770 0.820 0.820 0.820 16,000 0.8200 0.00%
2015-08-13 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 1.23%
2015-08-12 0 0.810 0.710 0.850 - - 0 0 - 0.810 0.710 0.850 - - 0 - 0.00%
2015-08-11 0 0.810 0.810 0.860 - - 0 0 - 0.810 0.810 0.860 - - 0 - 0.00%
2015-08-10 0 0.810 0.750 0.860 - - 0 0 - 0.810 0.750 0.860 - - 0 - 0.00%
2015-08-07 0 0.810 0.800 0.860 0.810 0.810 40,000 32,400 0.8100 0.810 0.800 0.860 0.810 0.810 40,000 0.8100 0.00%
2015-08-06 0 0.810 0.740 0.860 - - 0 0 - 0.810 0.740 0.860 - - 0 - 0.00%
2015-08-05 0 0.810 0.770 0.850 - - 0 0 - 0.810 0.770 0.850 - - 0 - 0.00%
2015-08-04 0 0.810 0.770 0.860 - - 0 0 - 0.810 0.770 0.860 - - 0 - 0.00%
2015-08-03 0 0.810 0.740 0.860 - - 0 0 - 0.810 0.740 0.860 - - 0 - 0.00%
2015-07-31 0 0.810 0.740 0.860 - - 0 0 - 0.810 0.740 0.860 - - 0 - 0.00%
2015-07-30 0 0.810 0.810 0.860 0.810 0.810 8,000 6,480 0.8100 0.810 0.810 0.860 0.810 0.810 8,000 0.8100 -2.41%
2015-07-29 0 0.830 0.830 0.860 0.810 0.840 132,000 108,240 0.8200 0.830 0.830 0.860 0.810 0.840 132,000 0.8200 -12.63%
2015-07-28 0 0.950 0.810 0.950 0.940 0.950 40,000 37,960 0.9490 0.950 0.810 0.950 0.940 0.950 40,000 0.9490 1.06%
2015-07-27 0 0.940 0.830 0.940 - - 0 0 - 0.940 0.830 0.940 - - 0 - 0.00%
2015-07-24 0 0.940 0.830 0.970 - - 0 0 - 0.940 0.830 0.970 - - 0 - 0.00%
2015-07-23 0 0.940 0.830 0.960 - - 0 0 - 0.940 0.830 0.960 - - 0 - 0.00%
2015-07-22 0 0.940 0.830 0.950 0.940 0.940 8,000 7,520 0.9400 0.940 0.830 0.950 0.940 0.940 8,000 0.9400 3.30%
2015-07-21 0 0.910 0.820 0.940 - - 0 0 - 0.910 0.820 0.940 - - 0 - 0.00%
2015-07-20 0 0.910 0.910 0.960 - - 0 0 - 0.910 0.910 0.960 - - 0 - 0.00%
2015-07-17 0 0.910 0.910 0.980 - - 0 0 - 0.910 0.910 0.980 - - 0 - 0.00%
2015-07-16 0 0.910 0.890 0.930 0.910 0.910 4,000 3,640 0.9100 0.910 0.890 0.930 0.910 0.910 4,000 0.9100 3.41%
2015-07-15 0 0.880 0.830 0.950 - - 0 0 - 0.880 0.830 0.950 - - 0 - 0.00%
2015-07-14 0 0.880 0.730 0.940 0.880 0.880 28,000 24,640 0.8800 0.880 0.730 0.940 0.880 0.880 28,000 0.8800 1.15%
2015-07-13 0 0.870 0.790 0.950 - - 0 0 - 0.870 0.790 0.950 - - 0 - 0.00%
2015-07-10 0 0.870 0.810 0.890 0.860 0.870 44,000 38,160 0.8673 0.870 0.810 0.890 0.860 0.870 44,000 0.8673 16.00%
2015-07-09 0 0.750 0.750 0.800 0.730 0.740 68,000 50,280 0.7394 0.750 0.750 0.800 0.730 0.740 68,000 0.7394 15.38%
2015-07-08 0 0.650 0.620 0.650 0.600 0.710 192,000 129,880 0.6765 0.650 0.620 0.650 0.600 0.710 192,000 0.6765 -19.75%
2015-07-07 0 0.810 0.740 0.830 0.810 0.820 132,000 106,960 0.8103 0.810 0.740 0.830 0.810 0.820 132,000 0.8103 0.00%
2015-07-06 0 0.810 0.810 0.860 0.700 0.970 196,000 149,600 0.7633 0.810 0.810 0.860 0.700 0.970 196,000 0.7633 -22.86%
2015-07-03 0 1.050 0.910 1.140 0.980 1.180 148,000 168,160 1.1362 1.050 0.910 1.140 0.980 1.180 148,000 1.1362 -6.25%
2015-07-02 0 1.120 1.120 1.190 1.120 1.150 48,000 54,680 1.1392 1.120 1.120 1.190 1.120 1.150 48,000 1.1392 -3.45%
2015-06-30 0 1.160 1.140 1.200 1.080 1.350 104,000 131,040 1.2600 1.160 1.140 1.200 1.080 1.350 104,000 1.2600 -4.13%
2015-06-29 0 1.210 1.160 1.210 1.210 1.250 96,000 118,680 1.2363 1.210 1.160 1.210 1.210 1.250 96,000 1.2363 -3.20%
2015-06-26 0 1.250 1.180 1.250 1.300 1.300 20,000 26,000 1.3000 1.250 1.180 1.250 1.300 1.300 20,000 1.3000 0.00%
2015-06-25 0 1.250 1.220 1.250 1.250 1.390 278,000 359,420 1.2929 1.250 1.220 1.250 1.250 1.390 278,000 1.2929 -5.30%
2015-06-24 0 1.320 1.200 1.330 1.200 1.320 120,000 153,320 1.2777 1.320 1.200 1.330 1.200 1.320 120,000 1.2777 8.20%
2015-06-23 0 1.220 1.160 1.230 1.160 1.220 12,000 14,400 1.2000 1.220 1.160 1.230 1.160 1.220 12,000 1.2000 -2.40%
2015-06-22 0 1.250 1.170 1.260 1.160 1.250 35,900 43,108 1.2008 1.250 1.170 1.260 1.160 1.250 35,900 1.2008 -5.30%
2015-06-19 0 1.320 1.260 1.320 1.120 1.320 212,000 263,720 1.2440 1.320 1.260 1.320 1.120 1.320 212,000 1.2440 1.54%
2015-06-18 0 1.300 1.150 1.360 1.200 1.370 292,000 377,680 1.2934 1.300 1.150 1.360 1.200 1.370 292,000 1.2934 10.17%
2015-06-17 0 1.180 1.120 1.200 1.180 1.190 8,000 9,480 1.1850 1.180 1.120 1.200 1.180 1.190 8,000 1.1850 -0.84%
2015-06-16 0 1.190 1.070 1.190 1.200 1.210 36,000 43,360 1.2044 1.190 1.070 1.190 1.200 1.210 36,000 1.2044 0.00%
2015-06-15 0 1.190 1.150 1.210 - - 0 0 - 1.190 1.150 1.210 - - 0 - 0.00%
2015-06-12 0 1.190 1.150 1.200 1.130 1.190 64,000 73,200 1.1438 1.190 1.150 1.200 1.130 1.190 64,000 1.1438 11.21%
2015-06-11 0 1.070 1.070 1.140 - - 0 0 - 1.070 1.070 1.140 - - 0 - 4.90%
2015-06-10 0 1.020 1.020 1.190 1.020 1.150 220,000 239,440 1.0884 1.020 1.020 1.190 1.020 1.150 220,000 1.0884 -11.30%
2015-06-09 0 1.150 1.140 1.160 1.110 1.280 292,000 343,480 1.1763 1.150 1.140 1.160 1.110 1.280 292,000 1.1763 -7.26%
2015-06-08 0 1.240 1.240 1.250 1.240 1.240 28,000 34,720 1.2400 1.240 1.240 1.250 1.240 1.240 28,000 1.2400 16.98%
2015-06-05 0 1.060 1.060 1.190 1.060 1.200 68,000 75,560 1.1112 1.060 1.060 1.190 1.060 1.200 68,000 1.1112 -13.82%
2015-06-04 0 1.230 1.230 1.290 1.200 1.370 32,000 40,000 1.2500 1.230 1.230 1.290 1.200 1.370 32,000 1.2500 -6.11%
2015-06-03 0 1.310 1.310 1.330 1.150 1.370 644,000 821,200 1.2752 1.310 1.310 1.330 1.150 1.370 644,000 1.2752 15.93%
2015-06-02 0 1.130 1.050 1.170 1.130 1.170 100,000 113,160 1.1316 1.130 1.050 1.170 1.130 1.170 100,000 1.1316 5.61%
2015-06-01 0 1.070 1.030 1.130 1.020 1.070 340,000 351,320 1.0333 1.070 1.030 1.130 1.020 1.070 340,000 1.0333 8.08%
2015-05-29 0 0.990 0.990 1.090 0.980 0.990 36,000 35,600 0.9889 0.990 0.990 1.090 0.980 0.990 36,000 0.9889 -4.81%
2015-05-28 0 1.040 0.980 1.050 0.980 1.040 44,000 44,400 1.0091 1.040 0.980 1.050 0.980 1.040 44,000 1.0091 5.05%
2015-05-27 0 0.990 0.980 1.030 0.940 0.990 164,000 158,240 0.9649 0.990 0.980 1.030 0.940 0.990 164,000 0.9649 -2.94%
2015-05-26 0 1.020 1.020 1.090 1.020 1.040 96,000 98,080 1.0217 1.020 1.020 1.090 1.020 1.040 96,000 1.0217 3.03%
2015-05-22 0 0.990 0.990 1.010 0.990 1.030 96,000 97,040 1.0108 0.990 0.990 1.010 0.990 1.030 96,000 1.0108 -2.94%
2015-05-21 0 1.020 1.020 1.080 0.970 1.040 84,000 84,200 1.0024 1.020 1.020 1.080 0.970 1.040 84,000 1.0024 7.37%
2015-05-20 0 0.950 0.930 1.000 0.930 1.070 112,000 112,800 1.0071 0.950 0.930 1.000 0.930 1.070 112,000 1.0071 -10.38%
2015-05-19 0 1.060 1.020 1.070 0.900 1.080 556,000 561,200 1.0094 1.060 1.020 1.070 0.900 1.080 556,000 1.0094 20.45%
2015-05-18 0 0.880 0.860 0.890 0.880 0.900 236,000 209,680 0.8885 0.880 0.860 0.890 0.880 0.900 236,000 0.8885 -1.12%
2015-05-15 0 0.890 0.860 0.900 0.870 0.910 200,000 178,440 0.8922 0.890 0.860 0.900 0.870 0.910 200,000 0.8922 4.71%
2015-05-14 0 0.850 0.840 0.880 0.830 0.950 328,000 292,360 0.8913 0.850 0.840 0.880 0.830 0.950 328,000 0.8913 3.66%
2015-05-13 0 0.820 0.820 0.840 0.820 0.820 28,000 22,960 0.8200 0.820 0.820 0.840 0.820 0.820 28,000 0.8200 -1.20%
2015-05-12 0 0.830 0.830 0.850 0.830 0.850 140,000 118,760 0.8483 0.830 0.830 0.850 0.830 0.850 140,000 0.8483 -1.19%
2015-05-11 0 0.840 0.840 0.850 0.800 0.850 144,000 120,760 0.8386 0.840 0.840 0.850 0.800 0.850 144,000 0.8386 5.00%
2015-05-08 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2015-05-07 0 0.810 0.760 0.840 0.810 0.820 136,000 110,600 0.8132 0.810 0.760 0.840 0.810 0.820 136,000 0.8132 -1.22%
2015-05-06 0 0.820 0.810 0.830 0.820 0.830 112,000 92,680 0.8275 0.820 0.810 0.830 0.820 0.830 112,000 0.8275 -2.38%
2015-05-05 0 0.840 0.840 0.860 0.820 0.840 148,000 122,880 0.8303 0.840 0.840 0.860 0.820 0.840 148,000 0.8303 -1.18%
2015-05-04 0 0.850 0.850 0.860 0.800 0.860 172,000 143,480 0.8342 0.850 0.850 0.860 0.800 0.860 172,000 0.8342 7.59%
2015-04-30 0 0.790 0.770 0.800 0.780 0.800 40,000 31,560 0.7890 0.790 0.770 0.800 0.780 0.800 40,000 0.7890 0.00%
2015-04-29 0 0.790 0.760 0.800 0.790 0.790 20,000 15,800 0.7900 0.790 0.760 0.800 0.790 0.790 20,000 0.7900 0.00%
2015-04-28 0 0.790 0.790 0.800 0.790 0.820 72,000 57,800 0.8028 0.790 0.790 0.800 0.790 0.820 72,000 0.8028 -3.66%
2015-04-27 0 0.820 0.800 0.830 0.790 0.880 1,160,000 932,160 0.8036 0.820 0.800 0.830 0.790 0.880 1,160,000 0.8036 -6.82%
2015-04-24 0 0.880 0.890 0.900 0.690 0.950 2,528,000 2,174,440 0.8601 0.880 0.890 0.900 0.690 0.950 2,528,000 0.8601 35.38%
2015-04-23 0 0.650 0.650 0.740 0.650 0.650 48,000 31,200 0.6500 0.650 0.650 0.740 0.650 0.650 48,000 0.6500 0.00%
2015-04-22 0 0.650 0.650 0.710 0.650 0.650 56,000 36,400 0.6500 0.650 0.650 0.710 0.650 0.650 56,000 0.6500 -4.41%
2015-04-21 0 0.680 0.670 0.710 - - 0 0 - 0.680 0.670 0.710 - - 0 - 0.00%
2015-04-20 0 0.680 0.680 0.720 0.680 0.700 64,000 43,760 0.6838 0.680 0.680 0.720 0.680 0.700 64,000 0.6838 -4.23%
2015-04-17 0 0.710 0.690 0.720 0.690 0.710 292,000 202,880 0.6948 0.710 0.690 0.720 0.690 0.710 292,000 0.6948 -4.05%
2015-04-16 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2015-04-15 0 0.740 0.740 0.750 0.700 0.740 216,000 156,600 0.7250 0.740 0.740 0.750 0.700 0.740 216,000 0.7250 5.71%
2015-04-14 0 0.700 0.660 0.710 0.630 0.710 128,000 85,400 0.6672 0.700 0.660 0.710 0.630 0.710 128,000 0.6672 -4.11%
2015-04-13 0 0.730 0.710 0.730 0.660 0.740 316,000 215,720 0.6827 0.730 0.710 0.730 0.660 0.740 316,000 0.6827 10.61%
2015-04-10 0 0.660 0.630 0.660 0.600 0.660 112,000 70,560 0.6300 0.660 0.630 0.660 0.600 0.660 112,000 0.6300 0.00%
2015-04-09 0 0.660 0.620 0.660 0.660 0.660 68,000 44,880 0.6600 0.660 0.620 0.660 0.660 0.660 68,000 0.6600 1.54%
2015-04-08 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2015-04-02 0 0.650 0.590 0.680 - - 0 0 - 0.650 0.590 0.680 - - 0 - 0.00%
2015-04-01 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2015-03-31 0 0.650 0.600 0.670 - - 0 0 - 0.650 0.600 0.670 - - 0 - 0.00%
2015-03-30 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2015-03-27 0 0.650 0.620 0.670 - - 0 0 - 0.650 0.620 0.670 - - 0 - 0.00%
2015-03-26 0 0.650 0.630 0.680 0.650 0.650 4,000 2,600 0.6500 0.650 0.630 0.680 0.650 0.650 4,000 0.6500 -5.80%
2015-03-25 0 0.690 0.650 0.690 0.670 0.720 44,000 29,680 0.6745 0.690 0.650 0.690 0.670 0.720 44,000 0.6745 2.99%
2015-03-24 0 0.670 0.650 0.670 0.650 0.670 56,000 36,680 0.6550 0.670 0.650 0.670 0.650 0.670 56,000 0.6550 -1.47%
2015-03-23 0 0.680 0.650 0.680 0.650 0.690 47,600 32,432 0.6813 0.680 0.650 0.680 0.650 0.690 47,600 0.6813 -1.45%
2015-03-20 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2015-03-19 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2015-03-18 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.690 0.660 0.690 0.690 0.690 4,000 0.6900 4.55%
2015-03-17 0 0.660 0.660 0.690 0.660 0.660 20,000 13,200 0.6600 0.660 0.660 0.690 0.660 0.660 20,000 0.6600 -5.71%
2015-03-16 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2015-03-13 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2015-03-12 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2015-03-11 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2015-03-10 0 0.700 0.670 0.700 0.670 0.740 280,000 190,600 0.6807 0.700 0.670 0.700 0.670 0.740 280,000 0.6807 2.94%
2015-03-09 0 0.680 0.630 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.630 0.680 0.680 0.680 4,000 0.6800 0.00%
2015-03-06 0 0.680 0.670 0.690 0.680 0.690 8,000 5,480 0.6850 0.680 0.670 0.690 0.680 0.690 8,000 0.6850 -5.56%
2015-03-05 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - -2.70%
2015-03-04 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - -2.63%
2015-03-03 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2015-03-02 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.30%
2015-02-27 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2015-02-26 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2015-02-25 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2015-02-24 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2015-02-23 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2015-02-18 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - -2.53%
2015-02-17 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2015-02-16 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - -4.82%
2015-02-13 0 0.830 0.710 0.830 0.830 0.830 4,000 3,320 0.8300 0.830 0.710 0.830 0.830 0.830 4,000 0.8300 7.79%
2015-02-12 0 0.770 0.710 0.810 - - 0 0 - 0.770 0.710 0.810 - - 0 - 0.00%
2015-02-11 0 0.770 0.710 0.840 - - 0 0 - 0.770 0.710 0.840 - - 0 - 0.00%
2015-02-10 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2015-02-09 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - -1.28%
2015-02-06 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2015-02-05 0 0.780 0.730 0.780 0.850 0.850 4,000 3,400 0.8500 0.780 0.730 0.780 0.850 0.850 4,000 0.8500 -2.50%
2015-02-04 0 0.800 0.750 0.810 0.760 0.810 28,000 22,040 0.7871 0.800 0.750 0.810 0.760 0.810 28,000 0.7871 15.94%
2015-02-03 0 0.690 0.690 0.760 0.690 0.720 496,000 347,080 0.6998 0.690 0.690 0.760 0.690 0.720 496,000 0.6998 -4.17%
2015-02-02 0 0.720 0.720 0.750 0.710 0.730 80,000 57,520 0.7190 0.720 0.720 0.750 0.710 0.730 80,000 0.7190 -6.49%
2015-01-30 0 0.770 0.720 0.780 - - 0 0 - 0.770 0.720 0.780 - - 0 - 0.00%
2015-01-29 0 0.770 0.710 0.780 - - 0 0 - 0.770 0.710 0.780 - - 0 - 0.00%
2015-01-28 0 0.770 0.710 0.770 0.740 0.770 212,000 159,280 0.7513 0.770 0.710 0.770 0.740 0.770 212,000 0.7513 2.67%
2015-01-27 0 0.750 0.700 0.780 - - 0 0 - 0.750 0.700 0.780 - - 0 - 0.00%
2015-01-26 0 0.750 0.700 0.780 - - 0 0 - 0.750 0.700 0.780 - - 0 - 0.00%
2015-01-23 0 0.750 0.700 0.770 - - 0 0 - 0.750 0.700 0.770 - - 0 - 0.00%
2015-01-22 0 0.750 0.710 0.800 - - 0 0 - 0.750 0.710 0.800 - - 0 - 0.00%
2015-01-21 0 0.750 0.710 0.800 - - 0 0 - 0.750 0.710 0.800 - - 0 - 0.00%
2015-01-20 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2015-01-19 0 0.750 0.710 0.790 - - 0 0 - 0.750 0.710 0.790 - - 0 - 0.00%
2015-01-16 0 0.750 0.740 0.750 0.760 0.790 80,000 62,000 0.7750 0.750 0.740 0.750 0.760 0.790 80,000 0.7750 -1.32%
2015-01-15 0 0.760 0.750 0.810 0.760 0.820 80,000 61,360 0.7670 0.760 0.750 0.810 0.760 0.820 80,000 0.7670 -3.80%
2015-01-14 0 0.790 0.750 0.790 0.710 0.790 284,000 211,640 0.7452 0.790 0.750 0.790 0.710 0.790 284,000 0.7452 -1.25%
2015-01-13 0 0.800 0.740 0.820 - - 0 0 - 0.800 0.740 0.820 - - 0 - 0.00%
2015-01-12 0 0.800 0.740 0.810 0.790 0.800 84,000 67,160 0.7995 0.800 0.740 0.810 0.790 0.800 84,000 0.7995 5.26%
2015-01-09 0 0.760 0.730 0.800 - - 0 0 - 0.760 0.730 0.800 - - 0 - 0.00%
2015-01-08 0 0.760 0.710 0.780 0.720 0.810 268,000 206,040 0.7688 0.760 0.710 0.780 0.720 0.810 268,000 0.7688 7.04%
2015-01-07 0 0.710 0.690 0.760 - - 0 0 - 0.710 0.690 0.760 - - 0 - 0.00%
2015-01-06 0 0.710 0.710 0.740 0.700 0.720 16,000 11,360 0.7100 0.710 0.710 0.740 0.700 0.720 16,000 0.7100 -4.05%
2015-01-05 0 0.740 0.710 0.740 0.700 0.750 32,000 22,600 0.7063 0.740 0.710 0.740 0.700 0.750 32,000 0.7063 -1.33%
2015-01-02 0 0.750 0.710 0.780 - - 0 0 - 0.750 0.710 0.780 - - 0 - 0.00%
2014-12-31 0 0.750 0.680 0.790 0.750 0.750 4,000 3,000 0.7500 0.750 0.680 0.790 0.750 0.750 4,000 0.7500 0.00%
2014-12-30 0 0.750 0.680 0.780 0.750 0.750 12,000 9,000 0.7500 0.750 0.680 0.780 0.750 0.750 12,000 0.7500 0.00%
2014-12-29 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2014-12-24 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2014-12-23 0 0.750 0.690 0.760 0.750 0.750 40,000 30,000 0.7500 0.750 0.690 0.760 0.750 0.750 40,000 0.7500 10.29%
2014-12-22 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 0.00%
2014-12-19 0 0.680 0.680 0.720 0.670 0.700 108,000 73,240 0.6781 0.680 0.680 0.720 0.670 0.700 108,000 0.6781 -4.23%
2014-12-18 0 0.710 0.710 0.780 0.710 0.710 72,000 51,120 0.7100 0.710 0.710 0.780 0.710 0.710 72,000 0.7100 0.00%
2014-12-17 0 0.710 0.710 0.740 0.710 0.800 168,000 122,000 0.7262 0.710 0.710 0.740 0.710 0.800 168,000 0.7262 -11.25%
2014-12-16 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - -2.44%
2014-12-15 0 0.820 0.740 0.820 - - 0 0 - 0.820 0.740 0.820 - - 0 - 0.00%
2014-12-12 0 0.820 0.770 0.830 0.820 0.820 52,000 42,640 0.8200 0.820 0.770 0.830 0.820 0.820 52,000 0.8200 -2.38%
2014-12-11 0 0.840 0.800 0.840 0.860 0.860 12,000 10,320 0.8600 0.840 0.800 0.840 0.860 0.860 12,000 0.8600 6.33%
2014-12-10 0 0.790 0.780 0.790 0.740 0.810 40,000 31,160 0.7790 0.790 0.780 0.790 0.740 0.810 40,000 0.7790 -2.47%
2014-12-09 0 0.810 0.760 0.810 0.810 0.810 40,000 32,400 0.8100 0.810 0.760 0.810 0.810 0.810 40,000 0.8100 0.00%
2014-12-08 0 0.810 0.760 0.810 0.750 0.810 96,000 76,320 0.7950 0.810 0.760 0.810 0.750 0.810 96,000 0.7950 8.00%
2014-12-05 0 0.750 0.750 0.800 0.750 0.780 88,000 67,240 0.7641 0.750 0.750 0.800 0.750 0.780 88,000 0.7641 -2.60%
2014-12-04 0 0.770 0.760 0.790 0.770 0.770 56,000 43,520 0.7771 0.770 0.760 0.790 0.770 0.770 56,000 0.7771 0.00%
2014-12-03 0 0.770 0.770 0.800 0.770 0.850 80,000 63,040 0.7880 0.770 0.770 0.800 0.770 0.850 80,000 0.7880 -2.53%
2014-12-02 0 0.790 0.740 0.790 0.730 0.810 240,000 183,640 0.7652 0.790 0.740 0.790 0.730 0.810 240,000 0.7652 1.28%
2014-12-01 0 0.780 0.780 0.810 0.780 0.780 52,000 40,560 0.7800 0.780 0.780 0.810 0.780 0.780 52,000 0.7800 -4.88%
2014-11-28 0 0.820 0.800 0.820 0.800 0.880 176,000 148,680 0.8448 0.820 0.800 0.820 0.800 0.880 176,000 0.8448 0.00%
2014-11-27 0 0.820 0.820 0.850 0.810 0.910 320,000 274,920 0.8591 0.820 0.820 0.850 0.810 0.910 320,000 0.8591 -3.53%
2014-11-26 0 0.850 0.850 0.860 0.830 0.920 92,000 78,560 0.8539 0.850 0.850 0.860 0.830 0.920 92,000 0.8539 -4.49%
2014-11-25 0 0.890 0.830 0.890 0.800 0.930 1,196,000 1,007,200 0.8421 0.890 0.830 0.890 0.800 0.930 1,196,000 0.8421 11.25%
2014-11-24 0 0.800 0.800 0.830 0.750 1.170 5,460,000 5,244,520 0.9605 0.800 0.800 0.830 0.750 1.170 5,460,000 0.9605 12.68%
2014-11-21 0 0.710 0.680 0.750 - - 0 0 - 0.710 0.680 0.750 - - 0 - 0.00%
2014-11-20 0 0.710 0.630 0.720 0.710 0.710 8,000 5,680 0.7100 0.710 0.630 0.720 0.710 0.710 8,000 0.7100 -1.39%
2014-11-19 0 0.720 0.660 0.720 0.710 0.730 84,000 60,280 0.7176 0.720 0.660 0.720 0.710 0.730 84,000 0.7176 -4.00%
2014-11-18 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2014-11-17 0 0.750 0.650 0.750 0.670 0.750 176,000 121,760 0.6918 0.750 0.650 0.750 0.670 0.750 176,000 0.6918 10.29%
2014-11-14 0 0.680 0.670 0.750 - - 0 0 - 0.680 0.670 0.750 - - 0 - 0.00%
2014-11-13 0 0.680 0.610 0.690 0.680 0.680 4,000 2,720 0.6800 0.680 0.610 0.690 0.680 0.680 4,000 0.6800 11.48%
2014-11-12 0 0.610 0.610 0.680 0.600 0.600 60,000 36,000 0.6000 0.610 0.610 0.680 0.600 0.600 60,000 0.6000 -4.69%
2014-11-11 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2014-11-10 0 0.640 0.610 0.690 - - 0 0 - 0.640 0.610 0.690 - - 0 - 0.00%
2014-11-07 0 0.640 0.610 0.690 - - 0 0 - 0.640 0.610 0.690 - - 0 - 0.00%
2014-11-06 0 0.640 0.610 0.690 - - 0 0 - 0.640 0.610 0.690 - - 0 - 0.00%
2014-11-05 0 0.640 0.610 0.690 0.610 0.640 116,000 72,000 0.6207 0.640 0.610 0.690 0.610 0.640 116,000 0.6207 -3.03%
2014-11-04 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2014-11-03 0 0.660 0.630 0.700 - - 0 0 - 0.660 0.630 0.700 - - 0 - 0.00%
2014-10-31 0 0.660 0.620 0.660 0.600 0.660 32,000 20,400 0.6375 0.660 0.620 0.660 0.600 0.660 32,000 0.6375 4.76%
2014-10-30 0 0.630 0.600 0.690 - - 0 0 - 0.630 0.600 0.690 - - 0 - 0.00%
2014-10-29 0 0.630 0.630 0.670 0.630 0.630 84,000 52,920 0.6300 0.630 0.630 0.670 0.630 0.630 84,000 0.6300 -1.56%
2014-10-28 0 0.640 0.600 0.690 - - 0 0 - 0.640 0.600 0.690 - - 0 - 0.00%
2014-10-27 0 0.640 0.590 0.680 - - 0 0 - 0.640 0.590 0.680 - - 0 - 0.00%
2014-10-24 0 0.640 0.640 0.680 0.640 0.640 8,000 5,120 0.6400 0.640 0.640 0.680 0.640 0.640 8,000 0.6400 0.00%
2014-10-23 0 0.640 0.620 0.670 - - 0 0 - 0.640 0.620 0.670 - - 0 - 0.00%
2014-10-22 0 0.640 0.620 0.660 0.640 0.640 20,000 12,800 0.6400 0.640 0.620 0.660 0.640 0.640 20,000 0.6400 0.00%
2014-10-21 0 0.640 0.640 0.670 0.620 0.620 24,000 14,880 0.6200 0.640 0.640 0.670 0.620 0.620 24,000 0.6200 -8.57%
2014-10-20 0 0.700 0.640 0.700 0.700 0.700 36,000 25,200 0.7000 0.700 0.640 0.700 0.700 0.700 36,000 0.7000 2.94%
2014-10-17 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2014-10-16 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2014-10-15 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2014-10-14 0 0.680 0.640 0.700 0.680 0.680 12,000 8,160 0.6800 0.680 0.640 0.700 0.680 0.680 12,000 0.6800 0.00%
2014-10-13 0 0.680 0.620 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.620 0.680 0.680 0.680 8,000 0.6800 3.03%
2014-10-10 0 0.660 0.620 0.680 0.660 0.660 24,000 15,840 0.6600 0.660 0.620 0.680 0.660 0.660 24,000 0.6600 3.13%
2014-10-09 0 0.640 0.620 0.680 - - 0 0 - 0.640 0.620 0.680 - - 0 - 0.00%
2014-10-08 0 0.640 0.600 0.670 - - 0 0 - 0.640 0.600 0.670 - - 0 - 0.00%
2014-10-07 0 0.640 0.620 0.680 - - 0 0 - 0.640 0.620 0.680 - - 0 - 0.00%
2014-10-06 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2014-10-03 0 0.640 0.640 0.690 0.640 0.680 52,000 34,080 0.6554 0.640 0.640 0.690 0.640 0.680 52,000 0.6554 -3.03%
2014-09-30 0 0.660 0.640 0.670 0.660 0.660 8,000 5,280 0.6600 0.660 0.640 0.670 0.660 0.660 8,000 0.6600 3.13%
2014-09-29 0 0.640 0.640 0.660 0.620 0.640 104,000 64,560 0.6208 0.640 0.640 0.660 0.620 0.640 104,000 0.6208 -12.33%
2014-09-26 0 0.730 0.730 0.790 0.670 0.800 352,000 254,400 0.7227 0.730 0.730 0.790 0.670 0.800 352,000 0.7227 14.06%
2014-09-25 0 0.640 0.640 0.670 0.640 0.640 12,000 7,680 0.6400 0.640 0.640 0.670 0.640 0.640 12,000 0.6400 6.67%
2014-09-24 0 0.600 0.600 0.640 0.590 0.590 108,000 63,720 0.5900 0.600 0.600 0.640 0.590 0.590 108,000 0.5900 0.00%
2014-09-23 0 0.600 0.600 0.640 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.640 0.600 0.600 20,000 0.6000 1.69%
2014-09-22 0 0.590 0.590 0.640 0.580 0.640 48,000 29,520 0.6150 0.590 0.590 0.640 0.580 0.640 48,000 0.6150 -4.84%
2014-09-19 0 0.620 0.610 0.670 0.610 0.620 32,000 19,800 0.6188 0.620 0.610 0.670 0.610 0.620 32,000 0.6188 3.33%
2014-09-18 0 0.600 0.570 0.650 - - 0 0 - 0.600 0.570 0.650 - - 0 - 0.00%
2014-09-17 0 0.600 0.580 0.620 0.600 0.600 80,000 48,000 0.6000 0.600 0.580 0.620 0.600 0.600 80,000 0.6000 0.00%
2014-09-16 0 0.600 0.560 0.600 0.560 0.600 72,000 41,120 0.5711 0.600 0.560 0.600 0.560 0.600 72,000 0.5711 5.26%
2014-09-15 0 0.570 0.570 0.660 - - 0 0 - 0.570 0.570 0.660 - - 0 - 1.79%
2014-09-12 0 0.560 0.560 0.650 0.550 0.550 48,000 26,400 0.5500 0.560 0.560 0.650 0.550 0.550 48,000 0.5500 1.82%
2014-09-11 0 0.550 0.550 0.560 0.530 0.550 156,000 84,600 0.5423 0.550 0.550 0.560 0.530 0.550 156,000 0.5423 -1.79%
2014-09-10 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2014-09-08 0 0.560 0.520 0.630 - - 0 0 - 0.560 0.520 0.630 - - 0 - 0.00%
2014-09-05 0 0.560 0.530 0.670 - - 0 0 - 0.560 0.530 0.670 - - 0 - 0.00%
2014-09-04 0 0.560 0.510 0.670 - - 0 0 - 0.560 0.510 0.670 - - 0 - 0.00%
2014-09-03 0 0.560 0.530 0.670 - - 0 0 - 0.560 0.530 0.670 - - 0 - 0.00%
2014-09-02 0 0.560 0.530 0.670 - - 0 0 - 0.560 0.530 0.670 - - 0 - 0.00%
2014-09-01 0 0.560 0.510 0.670 0.560 0.560 12,000 6,720 0.5600 0.560 0.510 0.670 0.560 0.560 12,000 0.5600 0.00%
2014-08-29 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 0.00%
2014-08-28 0 0.560 0.550 0.650 - - 0 0 - 0.560 0.550 0.650 - - 0 - 0.00%
2014-08-27 0 0.560 0.550 0.650 - - 0 0 - 0.560 0.550 0.650 - - 0 - 0.00%
2014-08-26 0 0.560 0.550 0.650 - - 0 0 - 0.560 0.550 0.650 - - 0 - 0.00%
2014-08-25 0 0.560 0.550 0.650 - - 0 0 - 0.560 0.550 0.650 - - 0 - 0.00%
2014-08-22 0 0.560 0.530 0.650 - - 0 0 - 0.560 0.530 0.650 - - 0 - 0.00%
2014-08-21 0 0.560 0.530 0.650 - - 0 0 - 0.560 0.530 0.650 - - 0 - 0.00%
2014-08-20 0 0.560 0.540 0.650 - - 0 0 - 0.560 0.540 0.650 - - 0 - 0.00%
2014-08-19 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 1.82%
2014-08-18 0 0.550 0.540 0.650 - - 0 0 - 0.550 0.540 0.650 - - 0 - 0.00%
2014-08-15 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2014-08-14 0 0.550 0.550 0.650 0.550 0.550 4,000 2,200 0.5500 0.550 0.550 0.650 0.550 0.550 4,000 0.5500 -1.79%
2014-08-13 0 0.560 0.540 0.650 - - 0 0 - 0.560 0.540 0.650 - - 0 - 0.00%
2014-08-12 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 0.00%
2014-08-11 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 0.00%
2014-08-08 0 0.560 0.560 0.640 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.640 0.560 0.560 4,000 0.5600 1.82%
2014-08-07 0 0.550 0.550 0.640 0.550 0.550 8,000 4,400 0.5500 0.550 0.550 0.640 0.550 0.550 8,000 0.5500 -9.84%
2014-08-06 0 0.610 0.530 0.640 - - 0 0 - 0.610 0.530 0.640 - - 0 - 0.00%
2014-08-05 0 0.610 0.560 0.630 - - 0 0 - 0.610 0.560 0.630 - - 0 - 0.00%
2014-08-04 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2014-08-01 0 0.610 0.600 0.620 0.610 0.610 8,000 4,880 0.6100 0.610 0.600 0.620 0.610 0.610 8,000 0.6100 -4.69%
2014-07-31 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2014-07-30 0 0.640 0.560 0.650 - - 0 0 - 0.640 0.560 0.650 - - 0 - 0.00%
2014-07-29 0 0.640 0.560 0.650 0.520 0.640 16,000 9,120 0.5700 0.640 0.560 0.650 0.520 0.640 16,000 0.5700 6.67%
2014-07-28 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2014-07-25 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2014-07-24 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2014-07-23 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2014-07-22 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2014-07-21 0 0.600 0.600 0.640 0.600 0.600 24,000 14,400 0.6000 0.600 0.600 0.640 0.600 0.600 24,000 0.6000 -7.69%
2014-07-18 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2014-07-17 0 0.650 0.560 0.680 0.610 0.650 256,000 162,880 0.6363 0.650 0.560 0.680 0.610 0.650 256,000 0.6363 1.56%
2014-07-16 0 0.640 0.570 0.650 - - 0 0 - 0.640 0.570 0.650 - - 0 - 0.00%
2014-07-15 0 0.640 0.550 0.650 - - 0 0 - 0.640 0.550 0.650 - - 0 - 0.00%
2014-07-14 0 0.640 0.550 0.650 0.630 0.640 244,000 155,560 0.6375 0.640 0.550 0.650 0.630 0.640 244,000 0.6375 1.59%
2014-07-11 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2014-07-10 0 0.640 0.560 0.650 - - 0 0 - 0.640 0.560 0.650 - - 0 - 0.00%
2014-07-09 0 0.640 0.560 0.650 - - 0 0 - 0.640 0.560 0.650 - - 0 - 0.00%
2014-07-08 0 0.640 0.560 0.650 - - 0 0 - 0.640 0.560 0.650 - - 0 - 0.00%
2014-07-07 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2014-07-04 0 0.640 0.560 0.640 0.640 0.650 120,000 77,400 0.6450 0.640 0.560 0.640 0.640 0.650 120,000 0.6450 0.00%
2014-07-03 0 0.640 0.560 0.640 0.640 0.640 96,000 61,440 0.6400 0.640 0.560 0.640 0.640 0.640 96,000 0.6400 3.23%
2014-07-02 0 0.620 0.560 0.640 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2014-06-30 0 0.620 0.570 0.620 0.620 0.630 116,000 72,880 0.6283 0.620 0.570 0.620 0.620 0.630 116,000 0.6283 -1.59%
2014-06-27 0 0.630 0.560 0.660 0.630 0.630 8,000 5,040 0.6300 0.630 0.560 0.660 0.630 0.630 8,000 0.6300 12.50%
2014-06-26 0 0.560 0.510 0.630 - - 0 0 - 0.560 0.510 0.630 - - 0 - 0.00%
2014-06-25 0 0.560 0.500 0.600 0.560 0.560 4,000 2,240 0.5600 0.560 0.500 0.600 0.560 0.560 4,000 0.5600 5.66%
2014-06-24 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2014-06-23 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2014-06-20 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2014-06-19 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2014-06-18 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2014-06-17 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2014-06-16 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2014-06-13 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2014-06-12 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2014-06-11 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2014-06-10 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2014-06-09 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2014-06-06 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2014-06-05 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2014-06-04 0 0.530 0.510 0.570 - - 0 0 - 0.530 0.510 0.570 - - 0 - 0.00%
2014-06-03 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2014-05-30 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2014-05-29 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2014-05-28 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2014-05-27 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2014-05-26 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2014-05-23 0 0.530 0.500 0.590 - - 0 0 - 0.530 0.500 0.590 - - 0 - 0.00%
2014-05-22 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2014-05-21 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2014-05-20 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2014-05-19 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2014-05-16 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2014-05-15 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2014-05-14 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2014-05-13 0 0.530 0.520 0.560 - - 0 0 - 0.530 0.520 0.560 - - 0 - 0.00%
2014-05-12 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2014-05-09 0 0.530 0.530 0.560 0.520 0.570 8,000 4,360 0.5450 0.530 0.530 0.560 0.520 0.570 8,000 0.5450 -7.02%
2014-05-08 0 0.570 0.540 0.600 - - 0 0 - 0.570 0.540 0.600 - - 0 - 0.00%
2014-05-07 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2014-05-05 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2014-05-02 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2014-04-30 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2014-04-29 0 0.570 0.510 0.600 - - 0 0 - 0.570 0.510 0.600 - - 0 - 0.00%
2014-04-28 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2014-04-25 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2014-04-24 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2014-04-23 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2014-04-22 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2014-04-17 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2014-04-16 0 0.570 0.540 0.590 - - 0 0 - 0.570 0.540 0.590 - - 0 - 0.00%
2014-04-15 0 0.570 0.550 0.600 - - 0 0 - 0.570 0.550 0.600 - - 0 - 0.00%
2014-04-14 0 0.570 0.540 0.600 - - 0 0 - 0.570 0.540 0.600 - - 0 - 0.00%
2014-04-11 0 0.570 0.560 0.600 - - 0 0 - 0.570 0.560 0.600 - - 0 - 0.00%
2014-04-10 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2014-04-09 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2014-04-08 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2014-04-07 0 0.570 0.570 0.620 0.560 0.560 8,000 4,480 0.5600 0.570 0.570 0.620 0.560 0.560 8,000 0.5600 -9.52%
2014-04-04 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2014-04-03 0 0.630 0.550 0.640 - - 0 0 - 0.630 0.550 0.640 - - 0 - 0.00%
2014-04-02 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - -1.56%
2014-04-01 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2014-03-31 0 0.650 0.550 0.650 0.620 0.650 124,000 78,800 0.6355 0.650 0.550 0.650 0.620 0.650 124,000 0.6355 12.07%
2014-03-28 0 0.580 0.530 0.620 - - 0 0 - 0.580 0.530 0.620 - - 0 - 0.00%
2014-03-27 0 0.580 0.540 0.640 - - 0 0 - 0.580 0.540 0.640 - - 0 - 0.00%
2014-03-26 0 0.580 0.550 0.640 0.560 0.580 40,000 22,480 0.5620 0.580 0.550 0.640 0.560 0.580 40,000 0.5620 0.00%
2014-03-25 0 0.580 0.540 0.640 - - 0 0 - 0.580 0.540 0.640 - - 0 - 0.00%
2014-03-24 0 0.580 0.540 0.640 - - 0 0 - 0.580 0.540 0.640 - - 0 - 0.00%
2014-03-21 0 0.580 0.530 0.670 - - 0 0 - 0.580 0.530 0.670 - - 0 - 0.00%
2014-03-20 0 0.580 0.530 0.640 - - 0 0 - 0.580 0.530 0.640 - - 0 - 0.00%
2014-03-19 0 0.580 0.530 0.640 - - 0 0 - 0.580 0.530 0.640 - - 0 - 0.00%
2014-03-18 0 0.580 0.530 0.640 - - 0 0 - 0.580 0.530 0.640 - - 0 - 0.00%
2014-03-17 0 0.580 0.540 0.640 - - 0 0 - 0.580 0.540 0.640 - - 0 - 0.00%
2014-03-14 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -3.33%
2014-03-13 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2014-03-12 0 0.600 0.530 0.670 - - 0 0 - 0.600 0.530 0.670 - - 0 - 0.00%
2014-03-11 0 0.600 0.540 0.630 0.600 0.600 60,000 36,000 0.6000 0.600 0.540 0.630 0.600 0.600 60,000 0.6000 3.45%
2014-03-10 0 0.580 0.580 0.610 0.580 0.580 4,000 2,320 0.5800 0.580 0.580 0.610 0.580 0.580 4,000 0.5800 1.75%
2014-03-07 0 0.570 0.550 0.630 - - 4,000 2,200 0.5500 0.570 0.550 0.630 - - 4,000 0.5500 0.00%
2014-03-06 0 0.570 0.550 0.580 0.570 0.570 80,000 45,600 0.5700 0.570 0.550 0.580 0.570 0.570 80,000 0.5700 -1.72%
2014-03-05 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2014-03-04 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2014-03-03 0 0.580 0.550 0.670 - - 0 0 - 0.580 0.550 0.670 - - 0 - 0.00%
2014-02-28 0 0.580 0.580 0.630 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.630 0.580 0.580 20,000 0.5800 0.00%
2014-02-27 0 0.580 0.560 0.640 0.540 0.580 44,000 24,800 0.5636 0.580 0.560 0.640 0.540 0.580 44,000 0.5636 5.45%
2014-02-26 0 0.550 0.550 0.580 0.550 0.570 80,000 45,040 0.5630 0.550 0.550 0.580 0.550 0.570 80,000 0.5630 3.77%
2014-02-25 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2014-02-24 0 0.530 0.530 0.580 0.510 0.530 80,000 41,600 0.5200 0.530 0.530 0.580 0.510 0.530 80,000 0.5200 0.00%
2014-02-21 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 1.92%
2014-02-20 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2014-02-19 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2014-02-18 0 0.520 0.510 0.580 - - 0 0 - 0.520 0.510 0.580 - - 0 - 0.00%
2014-02-17 0 0.520 0.510 0.580 - - 0 0 - 0.520 0.510 0.580 - - 0 - 0.00%
2014-02-14 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2014-02-13 0 0.520 0.510 0.580 - - 0 0 - 0.520 0.510 0.580 - - 0 - 0.00%
2014-02-12 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2014-02-11 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2014-02-10 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2014-02-07 0 0.520 0.520 0.580 0.510 0.510 40,000 20,400 0.5100 0.520 0.520 0.580 0.510 0.510 40,000 0.5100 -1.89%
2014-02-06 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2014-02-05 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2014-02-04 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2014-01-30 0 0.530 0.500 0.590 - - 0 0 - 0.530 0.500 0.590 - - 0 - 0.00%
2014-01-29 0 0.530 0.510 0.590 - - 0 0 - 0.530 0.510 0.590 - - 0 - 0.00%
2014-01-28 0 0.530 0.510 0.590 - - 0 0 - 0.530 0.510 0.590 - - 0 - 0.00%
2014-01-27 0 0.530 0.510 0.590 - - 0 0 - 0.530 0.510 0.590 - - 0 - 0.00%
2014-01-24 0 0.530 0.520 0.590 - - 0 0 - 0.530 0.520 0.590 - - 0 - 0.00%
2014-01-23 0 0.530 0.510 0.590 - - 0 0 - 0.530 0.510 0.590 - - 0 - 0.00%
2014-01-22 0 0.530 0.530 0.590 - - 0 0 - 0.530 0.530 0.590 - - 0 - 0.00%
2014-01-21 0 0.530 0.530 0.600 0.530 0.530 52,000 27,560 0.5300 0.530 0.530 0.600 0.530 0.530 52,000 0.5300 0.00%
2014-01-20 0 0.530 0.530 0.590 0.520 0.520 8,000 4,160 0.5200 0.530 0.530 0.590 0.520 0.520 8,000 0.5200 -1.85%
2014-01-17 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2014-01-16 0 0.540 0.540 0.630 0.540 0.550 20,000 10,840 0.5420 0.540 0.540 0.630 0.540 0.550 20,000 0.5420 -3.57%
2014-01-15 0 0.560 0.550 0.650 - - 0 0 - 0.560 0.550 0.650 - - 0 - 0.00%
2014-01-14 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 0.00%
2014-01-13 0 0.560 0.550 0.650 - - 0 0 - 0.560 0.550 0.650 - - 0 - 0.00%
2014-01-10 0 0.560 0.560 0.610 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.610 0.560 0.560 4,000 0.5600 -11.11%
2014-01-09 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2014-01-08 0 0.630 0.560 0.640 - - 0 0 - 0.630 0.560 0.640 - - 0 - 0.00%
2014-01-07 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2014-01-06 0 0.640 0.570 0.650 0.640 0.640 128,000 81,920 0.6400 0.640 0.570 0.650 0.640 0.640 128,000 0.6400 0.00%
2014-01-03 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2014-01-02 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2013-12-31 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - -1.54%
2013-12-30 0 0.650 0.620 0.650 0.590 0.680 256,000 157,080 0.6136 0.650 0.620 0.650 0.590 0.680 256,000 0.6136 18.18%
2013-12-27 0 0.550 0.550 0.580 0.550 0.620 16,000 9,640 0.6025 0.550 0.550 0.580 0.550 0.620 16,000 0.6025 -3.51%
2013-12-24 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2013-12-23 0 0.570 0.530 0.620 - - 0 0 - 0.570 0.530 0.620 - - 0 - 0.00%
2013-12-20 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2013-12-19 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2013-12-18 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2013-12-17 0 0.570 0.550 0.620 - - 0 0 - 0.570 0.550 0.620 - - 0 - 0.00%
2013-12-16 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2013-12-13 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2013-12-12 0 0.570 0.540 0.620 - - 0 0 - 0.570 0.540 0.620 - - 0 - 0.00%
2013-12-11 0 0.570 0.530 0.620 - - 0 0 - 0.570 0.530 0.620 - - 0 - 0.00%
2013-12-10 0 0.570 0.540 0.600 - - 0 0 - 0.570 0.540 0.600 - - 0 - 0.00%
2013-12-09 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2013-12-06 0 0.570 0.570 0.600 0.560 0.670 272,000 166,840 0.6134 0.570 0.570 0.600 0.560 0.670 272,000 0.6134 3.64%
2013-12-05 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2013-12-04 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2013-12-03 0 0.550 0.530 0.630 - - 0 0 - 0.550 0.530 0.630 - - 0 - 0.00%
2013-12-02 0 0.550 0.540 0.590 0.550 0.550 68,000 37,400 0.5500 0.550 0.540 0.590 0.550 0.550 68,000 0.5500 0.00%
2013-11-29 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2013-11-28 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 1.85%
2013-11-27 0 0.540 0.540 0.590 0.540 0.540 48,000 25,920 0.5400 0.540 0.540 0.590 0.540 0.540 48,000 0.5400 -1.82%
2013-11-26 0 0.550 0.540 0.590 0.550 0.550 12,000 6,600 0.5500 0.550 0.540 0.590 0.550 0.550 12,000 0.5500 0.00%
2013-11-25 0 0.550 0.540 0.630 - - 0 0 - 0.550 0.540 0.630 - - 0 - 0.00%
2013-11-22 0 0.550 0.530 0.600 - - 0 0 - 0.550 0.530 0.600 - - 0 - 0.00%
2013-11-21 0 0.550 0.540 0.630 - - 0 0 - 0.550 0.540 0.630 - - 0 - 0.00%
2013-11-20 0 0.550 0.540 0.580 0.550 0.550 16,000 8,800 0.5500 0.550 0.540 0.580 0.550 0.550 16,000 0.5500 -1.79%
2013-11-19 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2013-11-18 0 0.560 0.540 0.630 - - 0 0 - 0.560 0.540 0.630 - - 0 - 0.00%
2013-11-15 0 0.560 0.560 0.590 0.560 0.630 516,000 298,120 0.5778 0.560 0.560 0.590 0.560 0.630 516,000 0.5778 1.82%
2013-11-14 0 0.550 0.550 0.590 0.520 0.520 100,000 52,000 0.5200 0.550 0.550 0.590 0.520 0.520 100,000 0.5200 -3.51%
2013-11-13 0 0.570 0.560 0.630 - - 0 0 - 0.570 0.560 0.630 - - 0 - 0.00%
2013-11-12 0 0.570 0.570 0.630 0.540 0.570 24,000 13,440 0.5600 0.570 0.570 0.630 0.540 0.570 24,000 0.5600 -5.00%
2013-11-11 0 0.600 0.570 0.600 0.520 0.600 72,000 39,520 0.5489 0.600 0.570 0.600 0.520 0.600 72,000 0.5489 -7.69%
2013-11-08 0 0.650 0.580 0.650 0.560 0.670 188,000 110,160 0.5860 0.650 0.580 0.650 0.560 0.670 188,000 0.5860 3.17%
2013-11-07 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2013-11-06 0 0.630 0.610 0.630 0.590 0.850 468,000 310,400 0.6632 0.630 0.610 0.630 0.590 0.850 468,000 0.6632 8.62%
2013-11-05 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -1.69%
2013-11-04 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2013-11-01 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2013-10-31 0 0.590 0.540 0.610 - - 0 0 - 0.590 0.540 0.610 - - 0 - 0.00%
2013-10-30 0 0.590 0.540 0.630 - - 0 0 - 0.590 0.540 0.630 - - 0 - 0.00%
2013-10-29 0 0.590 0.530 0.620 0.590 0.590 4,000 2,360 0.5900 0.590 0.530 0.620 0.590 0.590 4,000 0.5900 7.27%
2013-10-28 0 0.550 0.470 0.630 - - 0 0 - 0.550 0.470 0.630 - - 0 - 0.00%
2013-10-25 0 0.550 0.530 0.620 - - 0 0 - 0.550 0.530 0.620 - - 0 - 0.00%
2013-10-24 0 0.550 0.550 0.620 0.550 0.550 4,000 2,200 0.5500 0.550 0.550 0.620 0.550 0.550 4,000 0.5500 -1.79%
2013-10-23 0 0.560 0.560 0.590 0.530 0.540 24,000 12,920 0.5383 0.560 0.560 0.590 0.530 0.540 24,000 0.5383 -6.67%
2013-10-22 0 0.600 0.540 0.630 - - 0 0 - 0.600 0.540 0.630 - - 0 - 0.00%
2013-10-21 0 0.600 0.530 0.630 - - 0 0 - 0.600 0.530 0.630 - - 0 - 0.00%
2013-10-18 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2013-10-17 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2013-10-16 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.600 0.580 0.600 0.600 0.600 4,000 0.6000 -4.76%
2013-10-15 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2013-10-11 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2013-10-10 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2013-10-09 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2013-10-08 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2013-10-07 0 0.630 0.540 0.670 - - 0 0 - 0.630 0.540 0.670 - - 0 - 0.00%
2013-10-04 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2013-10-03 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - -1.56%
2013-10-02 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2013-09-30 0 0.640 0.570 0.640 0.630 0.640 20,000 12,640 0.6320 0.640 0.570 0.640 0.630 0.640 20,000 0.6320 6.67%
2013-09-27 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2013-09-26 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2013-09-25 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2013-09-24 0 0.600 0.560 0.600 0.590 0.600 20,000 11,920 0.5960 0.600 0.560 0.600 0.590 0.600 20,000 0.5960 7.14%
2013-09-23 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2013-09-19 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2013-09-18 0 0.560 0.560 0.590 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.590 0.560 0.560 4,000 0.5600 0.00%
2013-09-17 0 0.560 0.560 0.600 - - 8,000 4,480 0.5600 0.560 0.560 0.600 - - 8,000 0.5600 0.00%
2013-09-16 0 0.560 0.560 0.600 0.560 0.560 40,000 22,400 0.5600 0.560 0.560 0.600 0.560 0.560 40,000 0.5600 -1.75%
2013-09-13 0 0.570 0.570 0.590 0.570 0.580 64,000 36,880 0.5763 0.570 0.570 0.590 0.570 0.580 64,000 0.5763 -6.56%
2013-09-12 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2013-09-11 0 0.610 0.570 0.610 0.560 0.610 64,000 36,680 0.5731 0.610 0.570 0.610 0.560 0.610 64,000 0.5731 7.02%
2013-09-10 0 0.570 0.560 0.580 0.560 0.570 60,000 34,120 0.5687 0.570 0.560 0.580 0.560 0.570 60,000 0.5687 -3.39%
2013-09-09 0 0.590 0.570 0.590 0.560 0.590 28,000 15,800 0.5643 0.590 0.570 0.590 0.560 0.590 28,000 0.5643 0.00%
2013-09-06 0 0.590 0.580 0.600 0.580 0.590 32,000 18,760 0.5863 0.590 0.580 0.600 0.580 0.590 32,000 0.5863 1.72%
2013-09-05 0 0.580 0.570 0.600 0.560 0.580 172,000 98,960 0.5753 0.580 0.570 0.600 0.560 0.580 172,000 0.5753 -7.94%
2013-09-04 0 0.630 0.580 0.630 0.600 0.680 280,000 173,880 0.6210 0.630 0.580 0.630 0.600 0.680 280,000 0.6210 6.78%
2013-09-03 0 0.590 0.590 0.600 0.520 0.600 1,328,000 734,200 0.5529 0.590 0.590 0.600 0.520 0.600 1,328,000 0.5529 -18.06%
2013-09-02 0 0.720 0.570 0.740 - - 0 0 - 0.720 0.570 0.740 - - 0 - 0.00%
2013-08-30 0 0.720 0.570 0.720 - - 0 0 - 0.720 0.570 0.720 - - 0 - 0.00%
2013-08-29 0 0.720 0.630 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 0.630 0.720 0.720 0.720 4,000 0.7200 0.00%
2013-08-28 0 0.720 0.650 0.790 0.560 0.790 64,000 46,520 0.7269 0.720 0.650 0.790 0.560 0.790 64,000 0.7269 -10.00%
2013-08-27 0 0.800 0.700 0.940 0.640 1.100 300,000 252,680 0.8423 0.800 0.700 0.940 0.640 1.100 300,000 0.8423 50.94%
2013-08-26 0 0.530 0.530 0.600 - - 0 0 - 0.530 0.530 0.600 - - 0 - 0.00%
2013-08-23 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2013-08-22 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2013-08-21 0 0.530 0.520 0.610 - - 0 0 - 0.530 0.520 0.610 - - 0 - 0.00%
2013-08-20 0 0.530 0.480 0.610 - - 0 0 - 0.530 0.480 0.610 - - 0 - 0.00%
2013-08-19 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2013-08-16 0 0.530 0.470 0.580 - - 0 0 - 0.530 0.470 0.580 - - 0 - 0.00%
2013-08-15 0 0.530 0.450 - - - 0 0 - 0.530 0.450 - - - 0 - 0.00%
2013-08-13 0 0.530 0.530 0.580 0.480 0.550 60,000 31,400 0.5233 0.530 0.530 0.580 0.480 0.550 60,000 0.5233 1.92%
2013-08-12 0 0.520 0.520 0.530 0.500 0.640 340,000 183,160 0.5387 0.520 0.520 0.530 0.500 0.640 340,000 0.5387 1.96%
2013-08-09 0 0.510 0.485 0.580 - - 0 0 - 0.510 0.485 0.580 - - 0 - 0.00%
2013-08-08 0 0.510 0.480 0.580 - - 0 0 - 0.510 0.480 0.580 - - 0 - 0.00%
2013-08-07 0 0.510 0.475 0.580 - - 0 0 - 0.510 0.475 0.580 - - 0 - 0.00%
2013-08-06 0 0.510 0.475 0.570 - - 0 0 - 0.510 0.475 0.570 - - 0 - 0.00%
2013-08-05 0 0.510 0.470 0.560 0.510 0.510 4,000 2,040 0.5100 0.510 0.470 0.560 0.510 0.510 4,000 0.5100 2.00%
2013-08-02 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 3.09%
2013-08-01 0 0.485 0.465 0.550 - - 0 0 - 0.485 0.465 0.550 - - 0 - 0.00%
2013-07-31 0 0.485 0.455 0.550 - - 0 0 - 0.485 0.455 0.550 - - 0 - 0.00%
2013-07-30 0 0.485 0.465 0.550 - - 0 0 - 0.485 0.465 0.550 - - 0 - 0.00%
2013-07-29 0 0.485 0.465 0.550 - - 0 0 - 0.485 0.465 0.550 - - 0 - 0.00%
2013-07-26 0 0.485 0.485 0.550 - - 0 0 - 0.485 0.485 0.550 - - 0 - 0.00%
2013-07-25 0 0.485 0.455 0.550 - - 0 0 - 0.485 0.455 0.550 - - 0 - 0.00%
2013-07-24 0 0.485 0.485 0.550 - - 0 0 - 0.485 0.485 0.550 - - 0 - 0.00%
2013-07-23 0 0.485 0.480 0.550 - - 0 0 - 0.485 0.480 0.550 - - 0 - 0.00%
2013-07-22 0 0.485 0.480 0.550 - - 0 0 - 0.485 0.480 0.550 - - 0 - 0.00%
2013-07-19 0 0.485 0.485 0.540 0.470 0.470 4,000 1,880 0.4700 0.485 0.485 0.540 0.470 0.470 4,000 0.4700 -4.90%
2013-07-18 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2013-07-17 0 0.510 0.510 0.550 0.510 0.520 16,000 8,200 0.5125 0.510 0.510 0.550 0.510 0.520 16,000 0.5125 -10.53%
2013-07-16 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2013-07-15 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2013-07-12 0 0.570 0.495 0.570 - - 0 0 - 0.570 0.495 0.570 - - 0 - 0.00%
2013-07-11 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2013-07-10 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2013-07-09 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2013-07-08 0 0.570 0.495 0.570 - - 0 0 - 0.570 0.495 0.570 - - 0 - 0.00%
2013-07-05 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - -3.39%
2013-07-04 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2013-07-03 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -4.76%
2013-07-02 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2013-06-28 0 0.640 0.530 0.640 0.570 0.640 460,000 282,640 0.6144 0.640 0.530 0.640 0.570 0.640 460,000 0.6144 0.00%
2013-06-27 0 0.640 0.550 0.640 0.600 0.640 100,000 62,720 0.6272 0.640 0.550 0.640 0.600 0.640 100,000 0.6272 1.59%
2013-06-26 0 0.630 0.560 0.630 0.650 0.670 100,000 65,800 0.6580 0.630 0.560 0.630 0.650 0.670 100,000 0.6580 -3.08%
2013-06-25 0 0.650 0.530 0.650 0.600 0.650 148,000 92,080 0.6222 0.650 0.530 0.650 0.600 0.650 148,000 0.6222 14.04%
2013-06-24 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2013-06-21 0 0.570 0.540 0.630 0.540 0.650 356,000 219,520 0.6166 0.570 0.540 0.630 0.540 0.650 356,000 0.6166 5.56%
2013-06-20 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2013-06-19 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - -1.82%
2013-06-18 0 0.550 0.485 0.600 - - 0 0 - 0.550 0.485 0.600 - - 0 - 0.00%
2013-06-17 0 0.550 0.490 0.600 - - 0 0 - 0.550 0.490 0.600 - - 0 - 0.00%
2013-06-14 0 0.550 0.485 0.600 - - 0 0 - 0.550 0.485 0.600 - - 0 - 0.00%
2013-06-13 0 0.550 0.485 0.600 - - 0 0 - 0.550 0.485 0.600 - - 0 - 0.00%
2013-06-11 0 0.550 0.490 0.600 - - 0 0 - 0.550 0.490 0.600 - - 0 - 0.00%
2013-06-10 0 0.550 0.485 0.600 - - 0 0 - 0.550 0.485 0.600 - - 0 - 0.00%
2013-06-07 0 0.550 0.485 0.600 - - 0 0 - 0.550 0.485 0.600 - - 0 - 0.00%
2013-06-06 0 0.550 0.490 0.550 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2013-06-05 0 0.550 0.485 0.590 - - 0 0 - 0.550 0.485 0.590 - - 0 - 0.00%
2013-06-04 0 0.550 0.485 0.600 - - 0 0 - 0.550 0.485 0.600 - - 0 - 0.00%
2013-06-03 0 0.550 0.485 0.550 0.600 0.600 12,000 7,200 0.6000 0.550 0.485 0.550 0.600 0.600 12,000 0.6000 1.85%
2013-05-31 0 0.540 0.495 0.560 - - 0 0 - 0.540 0.495 0.560 - - 0 - 0.00%
2013-05-30 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2013-05-29 0 0.540 0.485 0.600 - - 0 0 - 0.540 0.485 0.600 - - 0 - 0.00%
2013-05-28 0 0.540 0.485 0.600 - - 0 0 - 0.540 0.485 0.600 - - 0 - 0.00%
2013-05-27 0 0.540 0.490 0.540 - - 0 0 - 0.540 0.490 0.540 - - 0 - 0.00%
2013-05-24 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2013-05-23 0 0.540 0.485 0.580 - - 0 0 - 0.540 0.485 0.580 - - 0 - 0.00%
2013-05-22 0 0.540 0.480 0.600 - - 0 0 - 0.540 0.480 0.600 - - 0 - 0.00%
2013-05-21 0 0.540 0.510 0.600 0.540 0.540 20,000 10,800 0.5400 0.540 0.510 0.600 0.540 0.540 20,000 0.5400 -1.82%
2013-05-20 0 0.550 0.495 0.600 - - 0 0 - 0.550 0.495 0.600 - - 0 - 0.00%
2013-05-16 0 0.550 0.540 0.600 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2013-05-15 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2013-05-14 0 0.550 0.540 0.600 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2013-05-13 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2013-05-10 0 0.550 0.490 0.610 - - 0 0 - 0.550 0.490 0.610 - - 0 - 0.00%
2013-05-09 0 0.550 0.495 0.590 - - 0 0 - 0.550 0.495 0.590 - - 0 - 0.00%
2013-05-08 0 0.550 0.485 0.550 0.520 0.550 40,000 21,040 0.5260 0.550 0.485 0.550 0.520 0.550 40,000 0.5260 7.84%
2013-05-07 0 0.510 0.445 0.560 - - 0 0 - 0.510 0.445 0.560 - - 0 - 0.00%
2013-05-06 0 0.510 0.460 0.570 - - 0 0 - 0.510 0.460 0.570 - - 0 - 0.00%
2013-05-03 0 0.510 0.500 0.570 0.510 0.510 32,000 16,320 0.5100 0.510 0.500 0.570 0.510 0.510 32,000 0.5100 -3.77%
2013-05-02 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2013-04-30 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2013-04-29 0 0.530 0.470 0.570 - - 0 0 - 0.530 0.470 0.570 - - 0 - 0.00%
2013-04-26 0 0.530 0.455 0.570 - - 0 0 - 0.530 0.455 0.570 - - 0 - 0.00%
2013-04-25 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2013-04-24 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2013-04-23 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2013-04-22 0 0.530 0.450 0.590 - - 0 0 - 0.530 0.450 0.590 - - 0 - 0.00%
2013-04-19 0 0.530 0.480 0.570 - - 0 0 - 0.530 0.480 0.570 - - 0 - 0.00%
2013-04-18 0 0.530 0.470 0.570 - - 0 0 - 0.530 0.470 0.570 - - 0 - 0.00%
2013-04-17 0 0.530 0.455 0.570 - - 0 0 - 0.530 0.455 0.570 - - 0 - 0.00%
2013-04-16 0 0.530 0.500 0.570 - - 400 212 0.5300 0.530 0.500 0.570 - - 400 0.5300 0.00%
2013-04-15 0 0.530 0.465 0.600 - - 0 0 - 0.530 0.465 0.600 - - 0 - 0.00%
2013-04-12 0 0.530 0.470 0.570 - - 0 0 - 0.530 0.470 0.570 - - 0 - 0.00%
2013-04-11 0 0.530 0.530 0.600 0.520 0.520 24,000 12,480 0.5200 0.530 0.530 0.600 0.520 0.520 24,000 0.5200 -7.02%
2013-04-10 0 0.570 0.485 0.620 - - 0 0 - 0.570 0.485 0.620 - - 0 - 0.00%
2013-04-09 0 0.570 0.495 0.630 - - 0 0 - 0.570 0.495 0.630 - - 0 - 0.00%
2013-04-08 0 0.570 0.520 0.640 0.520 0.570 24,000 13,480 0.5617 0.570 0.520 0.640 0.520 0.570 24,000 0.5617 -5.00%
2013-04-05 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - -6.25%
2013-04-03 0 0.640 0.510 0.640 - - 0 0 - 0.640 0.510 0.640 - - 0 - 0.00%
2013-04-02 0 0.640 0.530 0.640 - - 0 0 - 0.640 0.530 0.640 - - 0 - 0.00%
2013-03-28 0 0.640 0.510 0.640 0.630 0.650 512,000 330,800 0.6461 0.640 0.510 0.640 0.630 0.650 512,000 0.6461 6.67%
2013-03-27 0 0.600 0.530 0.600 0.660 0.670 100,000 66,200 0.6620 0.600 0.530 0.600 0.660 0.670 100,000 0.6620 -9.09%
2013-03-26 0 0.660 0.570 0.660 0.590 0.660 924,000 586,680 0.6349 0.660 0.570 0.660 0.590 0.660 924,000 0.6349 8.20%
2013-03-25 0 0.610 0.520 0.610 0.590 0.640 652,000 404,240 0.6200 0.610 0.520 0.610 0.590 0.640 652,000 0.6200 10.91%
2013-03-22 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - -6.78%
2013-03-21 0 0.590 0.530 0.590 0.540 0.600 200,000 113,640 0.5682 0.590 0.530 0.590 0.540 0.600 200,000 0.5682 11.32%
2013-03-20 0 0.530 0.465 0.530 - - 0 0 - 0.530 0.465 0.530 - - 0 - 0.00%
2013-03-19 0 0.530 0.460 0.530 0.490 0.530 160,000 81,560 0.5098 0.530 0.460 0.530 0.490 0.530 160,000 0.5098 8.16%
2013-03-18 0 0.490 0.425 0.490 0.440 0.490 148,000 69,020 0.4664 0.490 0.425 0.490 0.440 0.490 148,000 0.4664 11.36%
2013-03-15 0 0.440 0.420 0.470 - - 0 0 - 0.440 0.420 0.470 - - 0 - 0.00%
2013-03-14 0 0.440 0.420 0.465 - - 0 0 - 0.440 0.420 0.465 - - 0 - 0.00%
2013-03-13 0 0.440 0.420 0.490 - - 0 0 - 0.440 0.420 0.490 - - 0 - 0.00%
2013-03-12 0 0.440 0.440 0.480 0.435 0.435 32,000 13,920 0.4350 0.440 0.440 0.480 0.435 0.435 32,000 0.4350 1.15%
2013-03-11 0 0.435 0.435 0.480 0.435 0.435 4,000 1,740 0.4350 0.435 0.435 0.480 0.435 0.435 4,000 0.4350 -4.40%
2013-03-08 0 0.455 0.435 0.480 - - 0 0 - 0.455 0.435 0.480 - - 0 - 0.00%
2013-03-07 0 0.455 0.430 0.480 - - 0 0 - 0.455 0.430 0.480 - - 0 - 0.00%
2013-03-06 0 0.455 0.455 0.480 - - 0 0 - 0.455 0.455 0.480 - - 0 - 0.00%
2013-03-05 0 0.455 0.455 0.480 0.455 0.455 20,000 9,100 0.4550 0.455 0.455 0.480 0.455 0.455 20,000 0.4550 0.00%
2013-03-04 0 0.455 0.435 0.480 - - 0 0 - 0.455 0.435 0.480 - - 0 - 0.00%
2013-03-01 0 0.455 0.455 0.480 - - 0 0 - 0.455 0.455 0.480 - - 0 - 0.00%
2013-02-28 0 0.455 0.455 0.470 0.445 0.445 12,000 5,340 0.4450 0.455 0.455 0.470 0.445 0.445 12,000 0.4450 -3.19%
2013-02-27 0 0.470 0.455 0.480 0.470 0.470 40,000 18,800 0.4700 0.470 0.455 0.480 0.470 0.470 40,000 0.4700 2.17%
2013-02-26 0 0.460 0.425 0.470 0.425 0.470 232,000 105,300 0.4539 0.460 0.425 0.470 0.425 0.470 232,000 0.4539 -4.17%
2013-02-25 0 0.480 0.455 0.520 0.480 0.540 24,000 11,760 0.4900 0.480 0.455 0.520 0.480 0.540 24,000 0.4900 -2.04%
2013-02-22 0 0.490 0.460 0.540 - - 0 0 - 0.490 0.460 0.540 - - 0 - 0.00%
2013-02-21 0 0.490 0.480 0.540 - - 0 0 - 0.490 0.480 0.540 - - 0 - 0.00%
2013-02-20 0 0.490 0.490 0.550 0.470 0.580 96,000 51,600 0.5375 0.490 0.490 0.550 0.470 0.580 96,000 0.5375 -2.00%
2013-02-19 0 0.500 0.455 0.550 - - 0 0 - 0.500 0.455 0.550 - - 0 - 0.00%
2013-02-18 0 0.500 0.445 0.530 - - 0 0 - 0.500 0.445 0.530 - - 0 - 0.00%
2013-02-15 0 0.500 0.500 0.530 0.500 0.530 60,000 30,920 0.5153 0.500 0.500 0.530 0.500 0.530 60,000 0.5153 -1.96%
2013-02-14 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2013-02-08 0 0.510 0.470 0.520 - - 0 0 - 0.510 0.470 0.520 - - 0 - 0.00%
2013-02-07 0 0.510 0.450 0.530 0.510 0.510 140,000 71,400 0.5100 0.510 0.450 0.530 0.510 0.510 140,000 0.5100 0.00%
2013-02-06 0 0.510 0.465 0.510 0.510 0.510 24,000 12,240 0.5100 0.510 0.465 0.510 0.510 0.510 24,000 0.5100 7.37%
2013-02-05 0 0.475 0.450 0.480 - - 0 0 - 0.475 0.450 0.480 - - 0 - 0.00%
2013-02-04 0 0.475 0.455 0.495 0.475 0.475 24,000 11,400 0.4750 0.475 0.455 0.495 0.475 0.475 24,000 0.4750 0.00%
2013-02-01 0 0.475 0.470 0.475 0.450 0.495 1,044,000 484,180 0.4638 0.475 0.470 0.475 0.450 0.495 1,044,000 0.4638 -8.65%
2013-01-31 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2013-01-30 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2013-01-29 0 0.520 0.510 0.590 - - 0 0 - 0.520 0.510 0.590 - - 0 - 0.00%
2013-01-28 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2013-01-25 0 0.520 0.520 0.590 - - 0 0 - 0.520 0.520 0.590 - - 0 - 0.00%
2013-01-24 0 0.520 0.520 0.590 0.520 0.650 388,000 227,880 0.5873 0.520 0.520 0.590 0.520 0.650 388,000 0.5873 -7.14%
2013-01-23 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2013-01-22 0 0.560 0.560 0.600 0.560 0.570 100,000 56,080 0.5608 0.560 0.560 0.600 0.560 0.570 100,000 0.5608 -6.67%
2013-01-21 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2013-01-18 0 0.600 0.540 0.620 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2013-01-17 0 0.600 0.540 0.620 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2013-01-16 0 0.600 0.530 0.620 - - 0 0 - 0.600 0.530 0.620 - - 0 - 0.00%
2013-01-15 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2013-01-14 0 0.600 0.550 0.630 - - 0 0 - 0.600 0.550 0.630 - - 0 - 0.00%
2013-01-11 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2013-01-10 0 0.600 0.580 0.620 0.600 0.600 40,000 24,000 0.6000 0.600 0.580 0.620 0.600 0.600 40,000 0.6000 1.69%
2013-01-09 0 0.590 0.590 0.620 0.580 0.580 42,500 24,650 0.5800 0.590 0.590 0.620 0.580 0.580 42,500 0.5800 -6.35%
2013-01-08 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2013-01-07 0 0.630 0.590 0.640 0.630 0.640 140,000 88,600 0.6329 0.630 0.590 0.640 0.630 0.640 140,000 0.6329 6.78%
2013-01-04 0 0.590 0.570 0.630 - - 0 0 - 0.590 0.570 0.630 - - 0 - 0.00%
2013-01-03 0 0.590 0.590 0.630 0.590 0.590 8,000 4,720 0.5900 0.590 0.590 0.630 0.590 0.590 8,000 0.5900 -7.81%
2013-01-02 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2012-12-31 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - -4.48%
2012-12-28 0 0.670 0.590 0.670 0.560 0.670 586,000 372,760 0.6361 0.670 0.590 0.670 0.560 0.670 586,000 0.6361 8.06%
2012-12-27 0 0.620 0.560 0.620 0.630 0.650 300,000 189,800 0.6327 0.620 0.560 0.620 0.630 0.650 300,000 0.6327 3.33%
2012-12-24 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - -1.64%
2012-12-21 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2012-12-20 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -1.61%
2012-12-19 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2012-12-18 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - -1.59%
2012-12-17 0 0.630 0.550 0.630 0.520 0.650 328,000 203,240 0.6196 0.630 0.550 0.630 0.520 0.650 328,000 0.6196 0.00%
2012-12-14 0 0.630 0.510 0.630 0.550 0.640 88,000 52,800 0.6000 0.630 0.510 0.630 0.550 0.640 88,000 0.6000 14.55%
2012-12-13 0 0.550 0.455 0.550 - - 0 0 - 0.550 0.455 0.550 - - 0 - 0.00%
2012-12-12 0 0.550 0.470 0.560 - - 0 0 - 0.550 0.470 0.560 - - 0 - 0.00%
2012-12-11 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2012-12-10 0 0.550 0.475 0.550 - - 0 0 - 0.550 0.475 0.550 - - 0 - -1.79%
2012-12-07 0 0.560 0.460 0.560 0.460 0.560 16,000 8,160 0.5100 0.560 0.460 0.560 0.460 0.560 16,000 0.5100 7.69%
2012-12-06 0 0.520 0.470 0.560 - - 0 0 - 0.520 0.470 0.560 - - 0 - 0.00%
2012-12-05 0 0.520 0.500 0.560 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2012-12-04 0 0.520 0.510 0.560 0.520 0.520 124,000 64,480 0.5200 0.520 0.510 0.560 0.520 0.520 124,000 0.5200 -1.89%
2012-12-03 0 0.530 0.475 0.560 - - 0 0 - 0.530 0.475 0.560 - - 0 - 0.00%
2012-11-30 0 0.530 0.470 0.560 - - 0 0 - 0.530 0.470 0.560 - - 0 - 0.00%
2012-11-29 0 0.530 0.460 0.580 - - 0 0 - 0.530 0.460 0.580 - - 0 - 0.00%
2012-11-28 0 0.530 0.460 0.580 - - 0 0 - 0.530 0.460 0.580 - - 0 - 0.00%
2012-11-27 0 0.530 0.465 0.560 - - 0 0 - 0.530 0.465 0.560 - - 0 - 0.00%
2012-11-26 0 0.530 0.470 0.560 - - 0 0 - 0.530 0.470 0.560 - - 0 - 0.00%
2012-11-23 0 0.530 0.480 0.540 0.530 0.530 16,000 8,480 0.5300 0.530 0.480 0.540 0.530 0.530 16,000 0.5300 6.00%
2012-11-22 0 0.500 0.490 0.550 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2012-11-21 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2012-11-20 0 0.500 0.475 0.530 - - 0 0 - 0.500 0.475 0.530 - - 0 - 0.00%
2012-11-19 0 0.500 0.465 0.580 - - 0 0 - 0.500 0.465 0.580 - - 0 - 0.00%
2012-11-16 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2012-11-15 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2012-11-14 0 0.500 0.485 0.530 - - 0 0 - 0.500 0.485 0.530 - - 0 - 0.00%
2012-11-13 0 0.500 0.480 0.510 0.500 0.500 48,000 24,000 0.5000 0.500 0.480 0.510 0.500 0.500 48,000 0.5000 -1.96%
2012-11-12 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2012-11-09 0 0.510 0.510 0.530 0.500 0.540 252,000 129,040 0.5121 0.510 0.510 0.530 0.500 0.540 252,000 0.5121 0.00%
2012-11-08 0 0.510 0.510 0.520 0.500 0.510 152,000 76,200 0.5013 0.510 0.510 0.520 0.500 0.510 152,000 0.5013 -7.27%
2012-11-07 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2012-11-06 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2012-11-05 0 0.550 0.500 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 0.500 0.550 0.550 0.550 4,000 0.5500 1.85%
2012-11-02 0 0.540 0.530 0.550 0.530 0.540 168,000 89,920 0.5352 0.540 0.530 0.550 0.530 0.540 168,000 0.5352 -5.26%
2012-11-01 0 0.570 0.570 0.590 0.560 0.580 220,000 124,440 0.5656 0.570 0.570 0.590 0.560 0.580 220,000 0.5656 -9.52%
2012-10-31 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2012-10-30 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2012-10-29 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2012-10-26 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2012-10-25 0 0.630 0.580 0.630 0.620 0.650 80,000 50,920 0.6365 0.630 0.580 0.630 0.620 0.650 80,000 0.6365 0.00%
2012-10-24 0 0.630 0.570 0.630 0.560 0.630 104,000 58,520 0.5627 0.630 0.570 0.630 0.560 0.630 104,000 0.5627 8.62%
2012-10-22 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2012-10-19 0 0.590 0.590 0.610 0.570 0.600 124,000 71,960 0.5803 0.590 0.590 0.610 0.570 0.600 124,000 0.5803 -6.35%
2012-10-18 0 0.630 0.560 0.670 - - 0 0 - 0.630 0.560 0.670 - - 0 - 0.00%
2012-10-17 0 0.630 0.570 0.670 - - 0 0 - 0.630 0.570 0.670 - - 0 - 0.00%
2012-10-16 0 0.630 0.550 0.650 - - 0 0 - 0.630 0.550 0.650 - - 0 - 0.00%
2012-10-15 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - -1.56%
2012-10-12 0 0.640 0.570 0.660 - - 0 0 - 0.640 0.570 0.660 - - 0 - 0.00%
2012-10-11 0 0.640 0.560 0.660 - - 0 0 - 0.640 0.560 0.660 - - 0 - 0.00%
2012-10-10 0 0.640 0.560 0.660 - - 0 0 - 0.640 0.560 0.660 - - 0 - 0.00%
2012-10-09 0 0.640 0.560 0.650 - - 0 0 - 0.640 0.560 0.650 - - 0 - 0.00%
2012-10-08 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - -1.54%
2012-10-05 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - -1.52%
2012-10-04 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2012-10-03 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - -1.49%
2012-09-28 0 0.670 0.580 0.670 0.650 0.670 176,000 116,240 0.6605 0.670 0.580 0.670 0.650 0.670 176,000 0.6605 1.52%
2012-09-27 0 0.660 0.570 0.660 0.560 0.660 204,000 129,160 0.6331 0.660 0.570 0.660 0.560 0.660 204,000 0.6331 26.92%
2012-09-26 0 0.520 0.520 0.560 0.520 0.520 24,000 12,480 0.5200 0.520 0.520 0.560 0.520 0.520 24,000 0.5200 -22.39%
2012-09-25 0 0.670 0.560 0.670 0.670 0.670 80,000 53,600 0.6700 0.670 0.560 0.670 0.670 0.670 80,000 0.6700 0.00%
2012-09-24 0 0.670 0.530 0.670 0.650 0.670 40,000 26,200 0.6550 0.670 0.530 0.670 0.650 0.670 40,000 0.6550 3.08%
2012-09-21 0 0.650 0.490 0.650 0.650 0.650 12,000 7,800 0.6500 0.650 0.490 0.650 0.650 0.650 12,000 0.6500 0.00%
2012-09-20 0 0.650 0.450 0.650 0.580 0.670 144,000 85,880 0.5964 0.650 0.450 0.650 0.580 0.670 144,000 0.5964 22.64%
2012-09-19 0 0.530 0.460 0.550 - - 0 0 - 0.530 0.460 0.550 - - 0 - 0.00%
2012-09-18 0 0.530 0.435 0.600 - - 0 0 - 0.530 0.435 0.600 - - 0 - 0.00%
2012-09-17 0 0.530 0.435 0.590 - - 0 0 - 0.530 0.435 0.590 - - 0 - 0.00%
2012-09-14 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2012-09-13 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2012-09-12 0 0.530 0.455 0.570 - - 0 0 - 0.530 0.455 0.570 - - 0 - 0.00%
2012-09-11 0 0.530 0.450 0.580 - - 0 0 - 0.530 0.450 0.580 - - 0 - 0.00%
2012-09-10 0 0.530 0.455 0.590 - - 0 0 - 0.530 0.455 0.590 - - 0 - 0.00%
2012-09-07 0 0.530 0.475 0.590 - - 0 0 - 0.530 0.475 0.590 - - 0 - 0.00%
2012-09-06 0 0.530 0.460 0.600 - - 0 0 - 0.530 0.460 0.600 - - 0 - 0.00%
2012-09-05 0 0.530 0.530 0.590 - - 0 0 - 0.530 0.530 0.590 - - 0 - 6.00%
2012-09-04 0 0.500 0.500 0.590 0.465 0.500 8,000 3,860 0.4825 0.500 0.500 0.590 0.465 0.500 8,000 0.4825 -9.09%
2012-09-03 0 0.550 0.475 0.590 - - 0 0 - 0.550 0.475 0.590 - - 0 - 0.00%
2012-08-31 0 0.550 0.480 0.590 - - 0 0 - 0.550 0.480 0.590 - - 0 - 0.00%
2012-08-30 0 0.550 0.485 0.590 - - 0 0 - 0.550 0.485 0.590 - - 0 - 0.00%
2012-08-29 0 0.550 0.485 0.590 - - 0 0 - 0.550 0.485 0.590 - - 0 - 0.00%
2012-08-28 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - -5.17%
2012-08-27 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2012-08-24 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2012-08-23 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2012-08-22 0 0.580 0.510 0.590 - - 0 0 - 0.580 0.510 0.590 - - 0 - 0.00%
2012-08-21 0 0.580 0.500 0.600 0.580 0.580 40,000 23,200 0.5800 0.580 0.500 0.600 0.580 0.580 40,000 0.5800 3.57%
2012-08-20 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2012-08-17 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2012-08-16 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2012-08-15 0 0.560 0.480 0.580 - - 0 0 - 0.560 0.480 0.580 - - 0 - 0.00%
2012-08-14 0 0.560 0.480 0.570 - - 0 0 - 0.560 0.480 0.570 - - 0 - 0.00%
2012-08-13 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2012-08-10 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2012-08-09 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2012-08-08 0 0.560 0.475 0.570 - - 0 0 - 0.560 0.475 0.570 - - 0 - 0.00%
2012-08-07 0 0.560 0.475 0.570 - - 0 0 - 0.560 0.475 0.570 - - 0 - 0.00%
2012-08-06 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2012-08-03 0 0.560 0.480 0.580 - - 0 0 - 0.560 0.480 0.580 - - 0 - 0.00%
2012-08-02 0 0.560 0.485 0.580 - - 0 0 - 0.560 0.485 0.580 - - 0 - 0.00%
2012-08-01 0 0.560 0.475 0.560 - - 0 0 - 0.560 0.475 0.560 - - 0 - 0.00%
2012-07-31 0 0.560 0.475 0.580 - - 0 0 - 0.560 0.475 0.580 - - 0 - 0.00%
2012-07-30 0 0.560 0.480 0.580 - - 0 0 - 0.560 0.480 0.580 - - 0 - 0.00%
2012-07-27 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2012-07-26 0 0.560 0.490 0.570 - - 0 0 - 0.560 0.490 0.570 - - 0 - 0.00%
2012-07-25 0 0.560 0.480 0.580 - - 0 0 - 0.560 0.480 0.580 - - 0 - 0.00%
2012-07-24 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2012-07-23 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2012-07-20 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2012-07-19 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2012-07-18 0 0.560 0.540 0.580 0.530 0.560 32,000 17,680 0.5525 0.560 0.540 0.580 0.530 0.560 32,000 0.5525 -6.67%
2012-07-17 0 0.600 0.520 0.620 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2012-07-16 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2012-07-13 0 0.600 0.540 0.610 0.540 0.600 20,000 11,520 0.5760 0.600 0.540 0.610 0.540 0.600 20,000 0.5760 -3.23%
2012-07-12 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - -1.59%
2012-07-11 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - 0.00%
2012-07-10 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -3.08%
2012-07-09 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2012-07-06 0 0.650 0.580 0.660 - - 0 0 - 0.650 0.580 0.660 - - 0 - 0.00%
2012-07-05 0 0.650 0.600 0.650 0.600 0.650 116,000 70,480 0.6076 0.650 0.600 0.650 0.600 0.650 116,000 0.6076 -7.14%
2012-07-04 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - 0.00%
2012-07-03 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2012-06-29 0 0.700 0.560 0.700 0.680 0.700 184,000 125,440 0.6817 0.700 0.560 0.700 0.680 0.700 184,000 0.6817 0.00%
2012-06-28 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2012-06-27 0 0.700 0.580 0.700 0.680 0.700 64,000 43,600 0.6813 0.700 0.580 0.700 0.680 0.700 64,000 0.6813 6.06%
2012-06-26 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - -2.94%
2012-06-25 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - -2.86%
2012-06-22 0 0.700 0.560 0.700 0.510 0.700 60,000 37,560 0.6260 0.700 0.560 0.700 0.510 0.700 60,000 0.6260 0.00%
2012-06-21 0 0.700 0.550 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.550 0.700 0.700 0.700 4,000 0.7000 4.48%
2012-06-20 0 0.670 0.530 0.680 - - 0 0 - 0.670 0.530 0.680 - - 0 - 0.00%
2012-06-19 0 0.670 0.520 0.680 0.650 0.670 24,000 15,920 0.6633 0.670 0.520 0.680 0.650 0.670 24,000 0.6633 -1.47%
2012-06-18 0 0.680 0.485 0.680 0.640 0.680 100,000 65,040 0.6504 0.680 0.485 0.680 0.640 0.680 100,000 0.6504 6.25%
2012-06-15 0 0.640 0.500 0.640 0.570 0.650 156,000 94,000 0.6026 0.640 0.500 0.640 0.570 0.650 156,000 0.6026 23.08%
2012-06-14 0 0.520 0.450 0.530 0.480 0.520 132,000 65,760 0.4982 0.520 0.450 0.530 0.480 0.520 132,000 0.4982 10.64%
2012-06-13 0 0.470 0.430 0.480 0.460 0.470 88,000 41,080 0.4668 0.470 0.430 0.480 0.460 0.470 88,000 0.4668 4.44%
2012-06-12 0 0.450 0.405 0.445 0.425 0.500 208,000 96,860 0.4657 0.450 0.405 0.445 0.425 0.500 208,000 0.4657 -1.10%
2012-06-11 0 0.455 0.415 0.480 - - 0 0 - 0.455 0.415 0.480 - - 0 - 0.00%
2012-06-08 0 0.455 0.415 0.470 - - 0 0 - 0.455 0.415 0.470 - - 0 - 0.00%
2012-06-07 0 0.455 0.415 0.470 - - 0 0 - 0.455 0.415 0.470 - - 0 - 0.00%
2012-06-06 0 0.455 0.420 0.460 - - 0 0 - 0.455 0.420 0.460 - - 0 - 0.00%
2012-06-05 0 0.455 0.425 0.455 0.420 0.455 148,000 62,600 0.4230 0.455 0.425 0.455 0.420 0.455 148,000 0.4230 -3.19%
2012-06-04 0 0.470 0.425 0.495 - - 0 0 - 0.470 0.425 0.495 - - 0 - 0.00%
2012-06-01 0 0.470 0.445 0.495 - - 0 0 - 0.470 0.445 0.495 - - 0 - 0.00%
2012-05-31 0 0.470 0.460 0.470 0.470 0.470 4,000 1,880 0.4700 0.470 0.460 0.470 0.470 0.470 4,000 0.4700 0.00%
2012-05-30 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - -1.05%
2012-05-29 0 0.475 0.465 0.490 - - 4,000 1,880 0.4700 0.475 0.465 0.490 - - 4,000 0.4700 0.00%
2012-05-28 0 0.475 0.470 0.480 0.445 0.520 84,000 39,780 0.4736 0.475 0.470 0.480 0.445 0.520 84,000 0.4736 -13.64%
2012-05-25 0 0.550 0.465 0.550 - - 0 0 - 0.550 0.465 0.550 - - 0 - 0.00%
2012-05-24 0 0.550 0.455 0.550 - - 0 0 - 0.550 0.455 0.550 - - 0 - 0.00%
2012-05-23 0 0.550 0.490 0.550 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2012-05-22 0 0.550 0.520 0.580 0.450 0.550 92,000 45,900 0.4989 0.550 0.520 0.580 0.450 0.550 92,000 0.4989 -5.17%
2012-05-21 0 0.580 0.450 0.580 - - 0 0 - 0.580 0.450 0.580 - - 0 - 0.00%
2012-05-18 0 0.580 0.460 0.600 - - 0 0 - 0.580 0.460 0.600 - - 0 - 0.00%
2012-05-17 0 0.580 0.530 0.620 0.470 0.580 24,000 12,440 0.5183 0.580 0.530 0.620 0.470 0.580 24,000 0.5183 -6.45%
2012-05-16 0 0.620 0.475 0.620 - - 0 0 - 0.620 0.475 0.620 - - 0 - 0.00%
2012-05-15 0 0.620 0.475 0.620 - - 0 0 - 0.620 0.475 0.620 - - 0 - 0.00%
2012-05-14 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2012-05-11 0 0.620 0.470 0.640 - - 0 0 - 0.620 0.470 0.640 - - 0 - 0.00%
2012-05-10 0 0.620 0.475 0.650 - - 0 0 - 0.620 0.475 0.650 - - 0 - 0.00%
2012-05-09 0 0.620 0.465 0.700 - - 0 0 - 0.620 0.465 0.700 - - 0 - 0.00%
2012-05-08 0 0.620 0.460 0.640 - - 0 0 - 0.620 0.460 0.640 - - 0 - 0.00%
2012-05-07 0 0.620 0.465 0.620 - - 0 0 - 0.620 0.465 0.620 - - 0 - 0.00%
2012-05-04 0 0.620 0.530 0.620 - - 0 0 - 0.620 0.530 0.620 - - 0 - 0.00%
2012-05-03 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2012-05-02 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2012-04-30 0 0.620 0.510 0.680 - - 0 0 - 0.620 0.510 0.680 - - 0 - 0.00%
2012-04-27 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2012-04-26 0 0.620 0.530 0.630 - - 0 0 - 0.620 0.530 0.630 - - 0 - 0.00%
2012-04-25 0 0.620 0.560 0.640 0.490 0.620 16,000 8,760 0.5475 0.620 0.560 0.640 0.490 0.620 16,000 0.5475 -4.62%
2012-04-24 0 0.650 0.500 0.650 - - 0 0 - 0.650 0.500 0.650 - - 0 - 0.00%
2012-04-23 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2012-04-20 0 0.660 0.600 0.670 0.590 0.660 40,000 23,920 0.5980 0.660 0.600 0.670 0.590 0.660 40,000 0.5980 -2.94%
2012-04-19 0 0.680 0.510 0.680 - - 0 0 - 0.680 0.510 0.680 - - 0 - 0.00%
2012-04-18 0 0.680 0.510 0.680 - - 0 0 - 0.680 0.510 0.680 - - 0 - 0.00%
2012-04-17 0 0.680 0.500 0.680 - - 0 0 - 0.680 0.500 0.680 - - 0 - 0.00%
2012-04-16 0 0.680 0.510 0.680 - - 0 0 - 0.680 0.510 0.680 - - 0 - 0.00%
2012-04-13 0 0.680 0.510 0.680 0.680 0.680 4,100 2,788 0.6800 0.680 0.510 0.680 0.680 0.680 4,100 0.6800 0.00%
2012-04-12 0 0.680 0.510 0.700 - - 0 0 - 0.680 0.510 0.700 - - 0 - 0.00%
2012-04-11 0 0.680 0.530 0.750 - - 0 0 - 0.680 0.530 0.750 - - 0 - 0.00%
2012-04-10 0 0.680 0.680 0.700 0.580 0.710 96,000 56,280 0.5863 0.680 0.680 0.700 0.580 0.710 96,000 0.5863 -4.23%
2012-04-05 0 0.710 0.590 0.710 - - 0 0 - 0.710 0.590 0.710 - - 0 - 0.00%
2012-04-03 0 0.710 0.580 0.710 - - 0 0 - 0.710 0.580 0.710 - - 0 - 0.00%
2012-04-02 0 0.710 0.580 0.710 - - 0 0 - 0.710 0.580 0.710 - - 0 - 0.00%
2012-03-30 0 0.710 0.610 0.710 0.690 0.710 52,000 36,200 0.6962 0.710 0.610 0.710 0.690 0.710 52,000 0.6962 2.90%
2012-03-29 0 0.690 0.540 0.690 - - 0 0 - 0.690 0.540 0.690 - - 0 - 0.00%
2012-03-28 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2012-03-27 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2012-03-26 0 0.690 0.600 0.690 0.650 0.690 20,000 13,640 0.6820 0.690 0.600 0.690 0.650 0.690 20,000 0.6820 6.15%
2012-03-23 0 0.650 0.530 0.650 0.650 0.650 44,000 28,600 0.6500 0.650 0.530 0.650 0.650 0.650 44,000 0.6500 -2.99%
2012-03-22 0 0.670 0.520 0.670 0.670 0.670 8,000 5,360 0.6700 0.670 0.520 0.670 0.670 0.670 8,000 0.6700 6.35%
2012-03-21 0 0.630 0.530 0.670 - - 0 0 - 0.630 0.530 0.670 - - 0 - 0.00%
2012-03-20 0 0.630 0.510 0.630 - - 0 0 - 0.630 0.510 0.630 - - 0 - 0.00%
2012-03-19 0 0.630 0.520 0.670 - - 0 0 - 0.630 0.520 0.670 - - 0 - 0.00%
2012-03-16 0 0.630 0.550 0.630 - - 0 0 - 0.630 0.550 0.630 - - 0 - -3.08%
2012-03-15 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2012-03-14 0 0.650 0.580 0.650 0.650 0.650 100,000 65,000 0.6500 0.650 0.580 0.650 0.650 0.650 100,000 0.6500 0.00%
2012-03-13 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - -2.99%
2012-03-12 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - -1.47%
2012-03-09 0 0.680 0.590 0.690 0.570 0.680 32,000 19,720 0.6163 0.680 0.590 0.690 0.570 0.680 32,000 0.6163 13.33%
2012-03-08 0 0.600 0.570 0.620 0.600 0.600 60,000 36,000 0.6000 0.600 0.570 0.620 0.600 0.600 60,000 0.6000 -3.23%
2012-03-07 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2012-03-06 0 0.620 0.610 0.680 - - 0 0 - 0.620 0.610 0.680 - - 0 - 0.00%
2012-03-05 0 0.620 0.590 0.650 - - 0 0 - 0.620 0.590 0.650 - - 0 - 0.00%
2012-03-02 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2012-03-01 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2012-02-29 0 0.620 0.590 0.670 - - 0 0 - 0.620 0.590 0.670 - - 0 - 0.00%
2012-02-28 0 0.620 0.610 0.670 0.600 0.620 40,000 24,560 0.6140 0.620 0.610 0.670 0.600 0.620 40,000 0.6140 -7.46%
2012-02-27 0 0.670 0.630 0.670 0.690 0.690 40,000 27,600 0.6900 0.670 0.630 0.670 0.690 0.690 40,000 0.6900 1.52%
2012-02-24 0 0.660 0.620 0.690 0.660 0.660 40,000 26,400 0.6600 0.660 0.620 0.690 0.660 0.660 40,000 0.6600 6.45%
2012-02-23 0 0.620 0.600 0.660 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2012-02-22 0 0.620 0.610 0.670 - - 0 0 - 0.620 0.610 0.670 - - 0 - 0.00%
2012-02-21 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -6.06%
2012-02-20 0 0.660 0.590 0.660 0.570 0.660 128,000 78,400 0.6125 0.660 0.590 0.660 0.570 0.660 128,000 0.6125 -4.35%
2012-02-17 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - -1.43%
2012-02-16 0 0.700 0.610 0.700 0.690 0.780 348,000 245,400 0.7052 0.700 0.610 0.700 0.690 0.780 348,000 0.7052 16.67%
2012-02-15 0 0.600 0.550 0.650 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2012-02-14 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2012-02-13 0 0.600 0.495 0.640 - - 0 0 - 0.600 0.495 0.640 - - 0 - 0.00%
2012-02-10 0 0.600 0.570 0.640 - - 0 0 - 0.600 0.570 0.640 - - 0 - 0.00%
2012-02-09 0 0.600 0.530 0.640 - - 0 0 - 0.600 0.530 0.640 - - 0 - 0.00%
2012-02-08 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2012-02-07 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2012-02-06 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2012-02-03 0 0.600 0.550 0.680 - - 0 0 - 0.600 0.550 0.680 - - 0 - 0.00%
2012-02-02 0 0.600 0.540 0.690 - - 0 0 - 0.600 0.540 0.690 - - 0 - 0.00%
2012-02-01 0 0.600 0.530 0.690 - - 0 0 - 0.600 0.530 0.690 - - 0 - 0.00%
2012-01-31 0 0.600 0.495 0.690 - - 0 0 - 0.600 0.495 0.690 - - 0 - 0.00%
2012-01-30 0 0.600 0.495 0.690 - - 0 0 - 0.600 0.495 0.690 - - 0 - 0.00%
2012-01-27 0 0.600 0.495 0.680 0.600 0.600 4,000 2,400 0.6000 0.600 0.495 0.680 0.600 0.600 4,000 0.6000 15.38%
2012-01-26 0 0.520 0.520 0.640 - - 0 0 - 0.520 0.520 0.640 - - 0 - 1.96%
2012-01-20 0 0.510 0.510 0.670 0.510 0.510 8,000 4,080 0.5100 0.510 0.510 0.670 0.510 0.510 8,000 0.5100 -10.53%
2012-01-19 0 0.570 0.520 0.590 0.485 0.570 8,000 4,220 0.5275 0.570 0.520 0.590 0.485 0.570 8,000 0.5275 3.64%
2012-01-18 0 0.550 0.510 0.640 - - 0 0 - 0.550 0.510 0.640 - - 0 - 0.00%
2012-01-17 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2012-01-16 0 0.550 0.550 0.660 - - 0 0 - 0.550 0.550 0.660 - - 0 - 1.85%
2012-01-13 0 0.540 0.510 0.690 - - 0 0 - 0.540 0.510 0.690 - - 0 - 0.00%
2012-01-12 0 0.540 0.540 0.650 0.540 0.540 4,000 2,160 0.5400 0.540 0.540 0.650 0.540 0.540 4,000 0.5400 -18.18%
2012-01-11 0 0.660 0.530 0.660 0.660 0.660 4,000 2,640 0.6600 0.660 0.530 0.660 0.660 0.660 4,000 0.6600 10.00%
2012-01-10 0 0.600 0.490 0.660 - - 0 0 - 0.600 0.490 0.660 - - 0 - 0.00%
2012-01-09 0 0.600 0.600 0.650 0.550 0.550 4,000 2,200 0.5500 0.600 0.600 0.650 0.550 0.550 4,000 0.5500 -10.45%
2012-01-06 0 0.670 0.540 0.680 - - 0 0 - 0.670 0.540 0.680 - - 0 - 0.00%
2012-01-05 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - -1.47%
2012-01-04 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - -1.45%
2012-01-03 0 0.690 0.550 0.700 - - 0 0 - 0.690 0.550 0.700 - - 0 - 0.00%
2011-12-30 0 0.690 0.610 0.690 0.690 0.690 400,000 276,000 0.6900 0.690 0.610 0.690 0.690 0.690 400,000 0.6900 0.00%
2011-12-29 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2011-12-28 0 0.690 0.590 0.690 0.680 0.700 244,000 167,200 0.6852 0.690 0.590 0.690 0.680 0.700 244,000 0.6852 2.99%
2011-12-23 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -1.47%
2011-12-22 0 0.680 0.510 0.680 0.590 0.680 240,000 152,360 0.6348 0.680 0.510 0.680 0.590 0.680 240,000 0.6348 4.62%
2011-12-21 0 0.650 0.600 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.600 0.650 0.650 0.650 20,000 0.6500 -4.41%
2011-12-20 0 0.680 0.600 0.680 0.650 0.680 340,000 223,760 0.6581 0.680 0.600 0.680 0.650 0.680 340,000 0.6581 6.25%
2011-12-19 0 0.640 0.530 0.640 0.650 0.650 80,000 52,000 0.6500 0.640 0.530 0.640 0.650 0.650 80,000 0.6500 -1.54%
2011-12-16 0 0.650 0.540 0.650 0.650 0.660 28,000 18,240 0.6514 0.650 0.540 0.650 0.650 0.660 28,000 0.6514 0.00%
2011-12-15 0 0.650 0.510 0.650 0.610 0.650 40,000 24,560 0.6140 0.650 0.510 0.650 0.610 0.650 40,000 0.6140 6.56%
2011-12-14 0 0.610 0.520 0.610 0.620 0.620 48,000 29,760 0.6200 0.610 0.520 0.610 0.620 0.620 48,000 0.6200 1.67%
2011-12-13 0 0.600 0.495 0.610 - - 0 0 - 0.600 0.495 0.610 - - 0 - 0.00%
2011-12-12 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - -1.64%
2011-12-09 0 0.610 0.530 0.610 0.580 0.630 72,000 41,960 0.5828 0.610 0.530 0.610 0.580 0.630 72,000 0.5828 7.02%
2011-12-08 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -1.72%
2011-12-07 0 0.580 0.520 0.580 0.500 0.580 32,000 17,480 0.5463 0.580 0.520 0.580 0.500 0.580 32,000 0.5463 0.00%
2011-12-06 0 0.580 0.500 0.580 0.550 0.590 20,000 11,160 0.5580 0.580 0.500 0.580 0.550 0.590 20,000 0.5580 5.45%
2011-12-05 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2011-12-02 0 0.550 0.500 0.550 0.520 0.560 92,000 49,560 0.5387 0.550 0.500 0.550 0.520 0.560 92,000 0.5387 1.85%
2011-12-01 0 0.540 0.490 0.540 0.455 0.540 20,000 9,740 0.4870 0.540 0.490 0.540 0.455 0.540 20,000 0.4870 -1.82%
2011-11-30 0 0.550 0.455 0.550 - - 0 0 - 0.550 0.455 0.550 - - 0 - 0.00%
2011-11-29 0 0.550 0.455 0.550 - - 0 0 - 0.550 0.455 0.550 - - 0 - 0.00%
2011-11-28 0 0.550 0.465 0.550 - - 0 0 - 0.550 0.465 0.550 - - 0 - 0.00%
2011-11-25 0 0.550 0.455 0.550 0.540 0.550 8,000 4,360 0.5450 0.550 0.455 0.550 0.540 0.550 8,000 0.5450 0.00%
2011-11-24 0 0.550 0.465 0.550 - - 0 0 - 0.550 0.465 0.550 - - 0 - -1.79%
2011-11-23 0 0.560 0.465 0.560 0.570 0.570 4,000 2,280 0.5700 0.560 0.465 0.560 0.570 0.570 4,000 0.5700 7.69%
2011-11-22 0 0.520 0.465 0.550 - - 0 0 - 0.520 0.465 0.550 - - 0 - 0.00%
2011-11-21 0 0.520 0.465 0.550 - - 0 0 - 0.520 0.465 0.550 - - 0 - 0.00%
2011-11-18 0 0.520 0.465 0.550 - - 0 0 - 0.520 0.465 0.550 - - 0 - 0.00%
2011-11-17 0 0.520 0.465 0.520 - - 4,000 2,240 0.5600 0.520 0.465 0.520 - - 4,000 0.5600 0.00%
2011-11-16 0 0.520 0.480 0.520 0.540 0.540 4,000 2,160 0.5400 0.520 0.480 0.520 0.540 0.540 4,000 0.5400 1.96%
2011-11-15 0 0.510 0.480 0.520 - - 76,000 41,040 0.5400 0.510 0.480 0.520 - - 76,000 0.5400 0.00%
2011-11-14 0 0.510 0.490 0.510 0.510 0.510 56,000 28,640 0.5114 0.510 0.490 0.510 0.510 0.510 56,000 0.5114 0.00%
2011-11-11 0 0.510 0.470 0.520 - - 8,000 4,160 0.5200 0.510 0.470 0.520 - - 8,000 0.5200 0.00%
2011-11-10 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2011-11-09 0 0.510 0.430 0.520 0.510 0.540 36,000 18,480 0.5133 0.510 0.430 0.520 0.510 0.540 36,000 0.5133 0.00%
2011-11-08 0 0.510 0.500 0.520 0.510 0.550 104,000 53,200 0.5115 0.510 0.500 0.520 0.510 0.550 104,000 0.5115 2.00%
2011-11-07 0 0.500 0.480 0.500 0.500 0.550 148,000 74,400 0.5027 0.500 0.480 0.500 0.500 0.550 148,000 0.5027 0.00%
2011-11-04 0 0.500 0.495 0.540 0.500 0.580 272,000 144,640 0.5318 0.500 0.495 0.540 0.500 0.580 272,000 0.5318 -10.71%
2011-11-03 0 0.560 0.485 0.560 0.560 0.580 72,000 41,120 0.5711 0.560 0.485 0.560 0.560 0.580 72,000 0.5711 12.00%
2011-11-02 0 0.500 0.500 0.550 0.495 0.650 24,000 14,980 0.6242 0.500 0.500 0.550 0.495 0.650 24,000 0.6242 0.00%
2011-11-01 0 0.500 0.455 0.530 - - 0 0 - 0.500 0.455 0.530 - - 0 - 0.00%
2011-10-31 0 0.500 0.445 0.530 - - 0 0 - 0.500 0.445 0.530 - - 0 - 0.00%
2011-10-28 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2011-10-27 0 0.500 0.445 0.530 - - 0 0 - 0.500 0.445 0.530 - - 0 - 0.00%
2011-10-26 0 0.500 0.475 0.530 0.500 0.500 100,000 50,000 0.5000 0.500 0.475 0.530 0.500 0.500 100,000 0.5000 -5.66%
2011-10-25 0 0.530 0.500 0.540 0.530 0.530 4,000 2,120 0.5300 0.530 0.500 0.540 0.530 0.530 4,000 0.5300 6.00%
2011-10-24 0 0.500 0.470 0.540 - - 0 0 - 0.500 0.470 0.540 - - 0 - 0.00%
2011-10-21 0 0.500 0.470 0.540 0.500 0.500 16,000 8,000 0.5000 0.500 0.470 0.540 0.500 0.500 16,000 0.5000 0.00%
2011-10-20 0 0.500 0.470 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.470 0.500 0.500 0.500 4,000 0.5000 0.00%
2011-10-19 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2011-10-18 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2011-10-17 0 0.500 0.490 0.560 0.500 0.500 88,000 44,000 0.5000 0.500 0.490 0.560 0.500 0.500 88,000 0.5000 0.00%
2011-10-14 0 0.500 0.455 0.500 0.500 0.500 44,000 22,000 0.5000 0.500 0.455 0.500 0.500 0.500 44,000 0.5000 -5.66%
2011-10-13 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2011-10-12 0 0.530 0.510 0.540 0.530 0.540 28,000 15,000 0.5357 0.530 0.510 0.540 0.530 0.540 28,000 0.5357 -1.85%
2011-10-11 0 0.540 0.530 0.540 0.540 0.540 112,000 60,480 0.5400 0.540 0.530 0.540 0.540 0.540 112,000 0.5400 0.00%
2011-10-10 0 0.540 0.530 0.540 0.540 0.540 12,000 6,480 0.5400 0.540 0.530 0.540 0.540 0.540 12,000 0.5400 -3.57%
2011-10-07 0 0.560 0.550 0.560 0.560 0.560 112,000 62,720 0.5600 0.560 0.550 0.560 0.560 0.560 112,000 0.5600 -13.85%
2011-10-06 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2011-10-04 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2011-10-03 0 0.650 0.570 0.660 0.570 0.660 52,000 31,400 0.6038 0.650 0.570 0.660 0.570 0.660 52,000 0.6038 -7.14%
2011-09-30 0 0.700 0.630 0.700 0.680 0.700 408,000 281,360 0.6896 0.700 0.630 0.700 0.680 0.700 408,000 0.6896 2.94%
2011-09-28 0 0.680 0.550 0.680 0.590 0.680 372,000 241,800 0.6500 0.680 0.550 0.680 0.590 0.680 372,000 0.6500 13.33%
2011-09-27 0 0.600 0.600 0.660 0.600 0.700 216,000 142,440 0.6594 0.600 0.600 0.660 0.600 0.700 216,000 0.6594 -11.76%
2011-09-26 0 0.680 0.630 0.680 0.650 0.690 344,000 227,520 0.6614 0.680 0.630 0.680 0.650 0.690 344,000 0.6614 7.94%
2011-09-23 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - -5.97%
2011-09-22 0 0.670 0.600 0.670 0.550 0.670 184,000 115,680 0.6287 0.670 0.600 0.670 0.550 0.670 184,000 0.6287 4.69%
2011-09-21 0 0.640 0.520 0.650 0.570 0.640 200,000 118,240 0.5912 0.640 0.520 0.650 0.570 0.640 200,000 0.5912 12.28%
2011-09-20 0 0.570 0.465 0.570 0.520 0.580 400,000 210,120 0.5253 0.570 0.465 0.570 0.520 0.580 400,000 0.5253 9.62%
2011-09-19 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2011-09-16 0 0.530 0.475 0.530 0.530 0.530 16,000 8,480 0.5300 0.530 0.475 0.530 0.530 0.530 16,000 0.5300 -1.85%
2011-09-15 0 0.540 0.465 0.540 0.520 0.540 144,000 75,480 0.5242 0.540 0.465 0.540 0.520 0.540 144,000 0.5242 3.85%
2011-09-14 0 0.520 0.460 0.520 0.500 0.530 36,000 18,240 0.5067 0.520 0.460 0.520 0.500 0.530 36,000 0.5067 0.00%
2011-09-12 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2011-09-09 0 0.530 0.480 0.530 0.470 0.530 232,000 112,680 0.4857 0.530 0.480 0.530 0.470 0.530 232,000 0.4857 -5.36%
2011-09-08 0 0.560 0.500 0.560 0.500 0.570 110,000 59,240 0.5385 0.560 0.500 0.560 0.500 0.570 110,000 0.5385 3.70%
2011-09-07 0 0.540 0.470 0.540 0.510 0.540 184,000 94,200 0.5120 0.540 0.470 0.540 0.510 0.540 184,000 0.5120 5.88%
2011-09-06 0 0.510 0.435 0.510 - - 0 0 - 0.510 0.435 0.510 - - 0 - 0.00%
2011-09-05 0 0.510 0.430 0.510 0.460 0.510 12,000 5,920 0.4933 0.510 0.430 0.510 0.460 0.510 12,000 0.4933 0.00%
2011-09-02 0 0.510 0.415 0.510 0.530 0.580 28,000 15,520 0.5543 0.510 0.415 0.510 0.530 0.580 28,000 0.5543 9.68%
2011-09-01 0 0.465 0.425 0.485 0.465 0.465 60,000 27,900 0.4650 0.465 0.425 0.485 0.465 0.465 60,000 0.4650 -2.11%
2011-08-31 0 0.475 0.425 0.485 0.420 0.510 68,000 29,760 0.4376 0.475 0.425 0.485 0.420 0.510 68,000 0.4376 6.74%
2011-08-30 0 0.445 0.430 0.445 0.445 0.445 36,000 16,020 0.4450 0.445 0.430 0.445 0.445 0.445 36,000 0.4450 -3.26%
2011-08-29 0 0.460 0.415 0.460 0.405 0.460 24,000 9,940 0.4142 0.460 0.415 0.460 0.405 0.460 24,000 0.4142 1.10%
2011-08-26 0 0.455 0.425 0.455 0.405 0.465 100,000 45,360 0.4536 0.455 0.425 0.455 0.405 0.465 100,000 0.4536 -1.09%
2011-08-25 0 0.460 0.420 0.460 0.450 0.465 452,000 211,500 0.4679 0.460 0.420 0.460 0.450 0.465 452,000 0.4679 -2.13%
2011-08-24 0 0.470 0.435 0.475 0.425 0.475 68,000 30,580 0.4497 0.470 0.435 0.475 0.425 0.475 68,000 0.4497 -7.84%
2011-08-23 0 0.510 0.475 0.510 0.480 0.510 396,000 192,400 0.4859 0.510 0.475 0.510 0.480 0.510 396,000 0.4859 -7.27%
2011-08-22 0 0.550 0.500 0.550 0.550 0.550 12,000 6,600 0.5500 0.550 0.500 0.550 0.550 0.550 12,000 0.5500 0.00%
2011-08-19 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2011-08-18 0 0.550 0.530 0.570 0.530 0.550 92,000 49,560 0.5387 0.550 0.530 0.570 0.530 0.550 92,000 0.5387 0.00%
2011-08-17 0 0.550 0.540 0.550 0.560 0.560 100,000 56,000 0.5600 0.550 0.540 0.550 0.560 0.560 100,000 0.5600 -1.79%
2011-08-16 0 0.560 0.540 0.560 0.540 0.580 524,000 293,560 0.5602 0.560 0.540 0.560 0.540 0.580 524,000 0.5602 -1.75%
2011-08-15 0 0.570 0.560 0.580 0.550 0.630 2,068,000 1,168,560 0.5651 0.570 0.560 0.580 0.550 0.630 2,068,000 0.5651 -18.57%
2011-08-12 0 0.700 0.620 0.710 - - 0 0 - 0.700 0.620 0.710 - - 0 - 0.00%
2011-08-11 0 0.700 0.630 0.710 - - 0 0 - 0.700 0.630 0.710 - - 0 - 0.00%
2011-08-10 0 0.700 0.630 0.700 0.680 0.700 60,000 41,040 0.6840 0.700 0.630 0.700 0.680 0.700 60,000 0.6840 18.64%
2011-08-09 0 0.590 0.570 0.720 0.590 0.590 40,000 23,600 0.5900 0.590 0.570 0.720 0.590 0.590 40,000 0.5900 -9.23%
2011-08-08 0 0.650 0.600 0.680 0.630 0.650 40,000 25,360 0.6340 0.650 0.600 0.680 0.630 0.650 40,000 0.6340 3.17%
2011-08-05 0 0.630 0.630 0.720 0.630 0.640 32,000 20,240 0.6325 0.630 0.630 0.720 0.630 0.640 32,000 0.6325 -4.55%
2011-08-04 0 0.660 0.650 0.700 0.660 0.670 164,000 108,640 0.6624 0.660 0.650 0.700 0.660 0.670 164,000 0.6624 -5.71%
2011-08-03 0 0.700 0.660 0.720 0.700 0.700 12,000 8,400 0.7000 0.700 0.660 0.720 0.700 0.700 12,000 0.7000 -2.78%
2011-08-02 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2011-08-01 0 0.720 0.640 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 0.640 0.720 0.720 0.720 4,000 0.7200 5.88%
2011-07-29 0 0.680 0.640 0.720 0.650 0.680 88,000 58,720 0.6673 0.680 0.640 0.720 0.650 0.680 88,000 0.6673 -4.23%
2011-07-28 0 0.710 0.620 0.740 - - 0 0 - 0.710 0.620 0.740 - - 0 - 0.00%
2011-07-27 0 0.710 0.640 0.730 - - 0 0 - 0.710 0.640 0.730 - - 0 - 0.00%
2011-07-26 0 0.710 0.620 0.730 - - 0 0 - 0.710 0.620 0.730 - - 0 - 0.00%
2011-07-25 0 0.710 0.650 0.730 - - 0 0 - 0.710 0.650 0.730 - - 0 - 0.00%
2011-07-22 0 0.710 0.660 0.730 - - 0 0 - 0.710 0.660 0.730 - - 0 - 0.00%
2011-07-21 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2011-07-20 0 0.710 0.630 0.730 - - 0 0 - 0.710 0.630 0.730 - - 0 - 0.00%
2011-07-19 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2011-07-18 0 0.710 0.660 0.730 - - 0 0 - 0.710 0.660 0.730 - - 0 - 0.00%
2011-07-15 0 0.710 0.640 0.730 0.700 0.710 16,000 11,280 0.7050 0.710 0.640 0.730 0.700 0.710 16,000 0.7050 10.94%
2011-07-14 0 0.640 0.640 0.720 0.640 0.640 16,000 10,240 0.6400 0.640 0.640 0.720 0.640 0.640 16,000 0.6400 -7.25%
2011-07-13 0 0.690 0.640 0.730 - - 0 0 - 0.690 0.640 0.730 - - 0 - 0.00%
2011-07-12 0 0.690 0.650 0.730 - - 0 0 - 0.690 0.650 0.730 - - 0 - 0.00%
2011-07-11 0 0.690 0.650 0.730 - - 0 0 - 0.690 0.650 0.730 - - 0 - 0.00%
2011-07-08 0 0.690 0.660 0.740 - - 0 0 - 0.690 0.660 0.740 - - 0 - 0.00%
2011-07-07 0 0.690 0.650 0.690 0.690 0.690 20,000 13,800 0.6900 0.690 0.650 0.690 0.690 0.690 20,000 0.6900 -5.48%
2011-07-06 0 0.730 0.640 0.730 0.730 0.730 4,000 2,920 0.7300 0.730 0.640 0.730 0.730 0.730 4,000 0.7300 0.00%
2011-07-05 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - -2.67%
2011-07-04 0 0.750 0.670 0.750 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2011-06-30 0 0.750 0.660 0.750 0.710 0.760 540,000 395,080 0.7316 0.750 0.660 0.750 0.710 0.760 540,000 0.7316 5.63%
2011-06-29 0 0.710 0.640 0.710 0.690 0.710 716,000 496,400 0.6933 0.710 0.640 0.710 0.690 0.710 716,000 0.6933 2.90%
2011-06-28 0 0.690 0.630 0.690 0.660 0.690 596,000 394,360 0.6617 0.690 0.630 0.690 0.660 0.690 596,000 0.6617 4.55%
2011-06-27 0 0.660 0.610 0.670 0.650 0.660 516,000 335,600 0.6504 0.660 0.610 0.670 0.650 0.660 516,000 0.6504 1.54%
2011-06-24 0 0.650 0.610 0.650 0.620 0.660 68,000 43,720 0.6429 0.650 0.610 0.650 0.620 0.660 68,000 0.6429 12.07%
2011-06-23 0 0.580 0.580 0.620 0.580 0.620 140,000 83,000 0.5929 0.580 0.580 0.620 0.580 0.620 140,000 0.5929 -10.77%
2011-06-22 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - -1.52%
2011-06-21 0 0.660 0.610 0.670 0.600 0.660 146,500 91,930 0.6275 0.660 0.610 0.670 0.600 0.660 146,500 0.6275 -2.94%
2011-06-20 0 0.680 0.610 0.690 0.670 0.680 48,000 32,400 0.6750 0.680 0.610 0.690 0.670 0.680 48,000 0.6750 13.33%
2011-06-17 0 0.600 0.600 0.660 0.600 0.670 48,000 31,560 0.6575 0.600 0.600 0.660 0.600 0.670 48,000 0.6575 0.00%
2011-06-16 0 0.600 0.600 0.660 0.600 0.620 528,000 316,960 0.6003 0.600 0.600 0.660 0.600 0.620 528,000 0.6003 -3.23%
2011-06-15 0 0.620 0.620 0.670 0.610 0.620 44,000 27,080 0.6155 0.620 0.620 0.670 0.610 0.620 44,000 0.6155 -10.14%
2011-06-14 0 0.690 0.600 0.690 0.680 0.690 60,000 41,120 0.6853 0.690 0.600 0.690 0.680 0.690 60,000 0.6853 15.00%
2011-06-13 0 0.600 0.590 0.670 0.600 0.600 32,000 19,200 0.6000 0.600 0.590 0.670 0.600 0.600 32,000 0.6000 -7.69%
2011-06-10 0 0.650 0.580 0.660 0.580 0.650 40,000 24,600 0.6150 0.650 0.580 0.660 0.580 0.650 40,000 0.6150 0.00%
2011-06-09 0 0.650 0.560 0.690 - - 0 0 - 0.650 0.560 0.690 - - 0 - 0.00%
2011-06-08 0 0.650 0.600 0.690 - - 0 0 - 0.650 0.600 0.690 - - 0 - 0.00%
2011-06-07 0 0.650 0.580 0.690 0.650 0.690 42,000 28,180 0.6710 0.650 0.580 0.690 0.650 0.690 42,000 0.6710 8.33%
2011-06-03 0 0.600 0.560 0.690 - - 0 0 - 0.600 0.560 0.690 - - 0 - 0.00%
2011-06-02 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2011-06-01 0 0.600 0.590 0.690 0.580 0.600 40,000 23,600 0.5900 0.600 0.590 0.690 0.580 0.600 40,000 0.5900 -4.76%
2011-05-31 0 0.630 0.590 0.690 - - 0 0 - 0.630 0.590 0.690 - - 0 - 0.00%
2011-05-30 0 0.630 0.580 0.690 0.630 0.630 20,000 12,600 0.6300 0.630 0.580 0.690 0.630 0.630 20,000 0.6300 0.00%
2011-05-27 0 0.630 0.580 0.690 - - 0 0 - 0.630 0.580 0.690 - - 0 - 0.00%
2011-05-26 0 0.630 0.580 0.690 - - 0 0 - 0.630 0.580 0.690 - - 0 - 0.00%
2011-05-25 0 0.630 0.580 0.690 0.630 0.630 4,000 2,520 0.6300 0.630 0.580 0.690 0.630 0.630 4,000 0.6300 1.61%
2011-05-24 0 0.620 0.580 0.630 0.580 0.630 108,000 67,800 0.6278 0.620 0.580 0.630 0.580 0.630 108,000 0.6278 0.00%
2011-05-23 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2011-05-20 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2011-05-19 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 0.00%
2011-05-18 0 0.620 0.600 0.660 - - 0 0 - 0.620 0.600 0.660 - - 0 - 0.00%
2011-05-17 0 0.620 0.610 0.690 0.590 0.640 144,000 88,440 0.6142 0.620 0.610 0.690 0.590 0.640 144,000 0.6142 -4.62%
2011-05-16 0 0.650 0.640 0.700 0.650 0.650 12,000 7,800 0.6500 0.650 0.640 0.700 0.650 0.650 12,000 0.6500 -8.45%
2011-05-13 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2011-05-12 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2011-05-11 0 0.710 0.620 0.710 0.710 0.710 60,000 42,600 0.7100 0.710 0.620 0.710 0.710 0.710 60,000 0.7100 1.43%
2011-05-09 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2011-05-06 0 0.700 0.640 0.720 0.700 0.720 124,000 87,840 0.7084 0.700 0.640 0.720 0.700 0.720 124,000 0.7084 0.00%
2011-05-05 0 0.700 0.620 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.620 0.700 0.700 0.700 20,000 0.7000 0.00%
2011-05-04 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2011-05-03 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2011-04-29 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2011-04-28 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2011-04-27 0 0.700 0.620 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.620 0.700 0.700 0.700 20,000 0.7000 -1.41%
2011-04-26 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2011-04-21 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2011-04-20 0 0.710 0.640 0.710 0.700 0.710 292,000 206,600 0.7075 0.710 0.640 0.710 0.700 0.710 292,000 0.7075 0.00%
2011-04-19 0 0.710 0.640 0.710 0.690 0.710 160,000 112,920 0.7058 0.710 0.640 0.710 0.690 0.710 160,000 0.7058 1.43%
2011-04-18 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - -1.41%
2011-04-15 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2011-04-14 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - -1.39%
2011-04-13 0 0.720 0.650 0.720 0.720 0.720 124,000 89,280 0.7200 0.720 0.650 0.720 0.720 0.720 124,000 0.7200 1.41%
2011-04-12 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2011-04-11 0 0.710 0.630 0.730 - - 0 0 - 0.710 0.630 0.730 - - 0 - 0.00%
2011-04-08 0 0.710 0.650 0.730 - - 0 0 - 0.710 0.650 0.730 - - 0 - 0.00%
2011-04-07 0 0.710 0.650 0.720 0.710 0.710 40,000 28,400 0.7100 0.710 0.650 0.720 0.710 0.710 40,000 0.7100 -6.58%
2011-04-06 0 0.760 0.680 0.760 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2011-04-04 0 0.760 0.690 0.760 - - 0 0 - 0.760 0.690 0.760 - - 0 - 0.00%
2011-04-01 0 0.760 0.710 0.770 0.760 0.760 20,000 15,200 0.7600 0.760 0.710 0.770 0.760 0.760 20,000 0.7600 -1.30%
2011-03-31 0 0.770 0.770 0.780 0.750 0.770 1,480,000 1,128,760 0.7627 0.770 0.770 0.780 0.750 0.770 1,480,000 0.7627 1.32%
2011-03-30 0 0.760 0.660 0.760 0.750 0.760 1,076,000 807,920 0.7509 0.760 0.660 0.760 0.750 0.760 1,076,000 0.7509 0.00%
2011-03-29 0 0.760 0.670 0.760 0.740 0.760 500,000 374,280 0.7486 0.760 0.670 0.760 0.740 0.760 500,000 0.7486 2.70%
2011-03-28 0 0.740 0.650 0.740 0.720 0.740 840,000 613,560 0.7304 0.740 0.650 0.740 0.720 0.740 840,000 0.7304 2.78%
2011-03-25 0 0.720 0.640 0.720 0.610 0.720 1,068,000 745,960 0.6985 0.720 0.640 0.720 0.610 0.720 1,068,000 0.6985 5.88%
2011-03-24 0 0.680 0.610 0.680 0.590 0.690 1,313,000 859,950 0.6550 0.680 0.610 0.680 0.590 0.690 1,313,000 0.6550 15.25%
2011-03-23 0 0.590 0.570 0.590 0.580 0.600 528,000 309,920 0.5870 0.590 0.570 0.590 0.580 0.600 528,000 0.5870 -10.61%
2011-03-22 0 0.660 0.580 0.670 0.660 0.660 6,000 3,960 0.6600 0.660 0.580 0.670 0.660 0.660 6,000 0.6600 3.13%
2011-03-21 0 0.640 0.580 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.580 0.640 0.640 0.640 4,000 0.6400 8.47%
2011-03-18 0 0.590 0.580 0.640 0.590 0.590 8,000 4,720 0.5900 0.590 0.580 0.640 0.590 0.590 8,000 0.5900 0.00%
2011-03-17 0 0.590 0.590 0.610 0.590 0.590 40,000 23,600 0.5900 0.590 0.590 0.610 0.590 0.590 40,000 0.5900 -6.35%
2011-03-16 0 0.630 0.590 0.640 0.620 0.630 10,000 6,100 0.6100 0.630 0.590 0.640 0.620 0.630 10,000 0.6100 5.00%
2011-03-15 0 0.600 0.580 0.640 0.600 0.600 32,000 19,200 0.6000 0.600 0.580 0.640 0.600 0.600 32,000 0.6000 -6.25%
2011-03-14 0 0.640 0.600 0.660 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2011-03-11 0 0.640 0.600 0.650 - - 0 0 - 0.640 0.600 0.650 - - 0 - 0.00%
2011-03-10 0 0.640 0.610 0.640 0.580 0.640 128,000 76,360 0.5966 0.640 0.610 0.640 0.580 0.640 128,000 0.5966 -3.03%
2011-03-09 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2011-03-08 0 0.660 0.590 0.670 - - 0 0 - 0.660 0.590 0.670 - - 0 - 0.00%
2011-03-07 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -1.49%
2011-03-04 0 0.670 0.630 0.670 0.540 0.670 28,000 17,800 0.6357 0.670 0.630 0.670 0.540 0.670 28,000 0.6357 1.52%
2011-03-03 0 0.660 0.560 0.670 0.660 0.670 80,000 53,000 0.6625 0.660 0.560 0.670 0.660 0.670 80,000 0.6625 -1.49%
2011-03-02 0 0.670 0.650 0.680 0.650 0.670 232,000 153,360 0.6610 0.670 0.650 0.680 0.650 0.670 232,000 0.6610 0.00%
2011-03-01 0 0.670 0.560 0.670 0.670 0.680 96,000 64,800 0.6750 0.670 0.560 0.670 0.670 0.680 96,000 0.6750 1.52%
2011-02-28 0 0.660 0.530 0.660 - - 0 0 - 0.660 0.530 0.660 - - 0 - -2.94%
2011-02-25 0 0.680 0.640 0.680 0.680 0.680 28,000 19,040 0.6800 0.680 0.640 0.680 0.680 0.680 28,000 0.6800 1.49%
2011-02-24 0 0.670 0.600 0.680 - - 0 0 - 0.670 0.600 0.680 - - 0 - 0.00%
2011-02-23 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 0.670 0.650 0.670 0.670 0.670 20,000 0.6700 3.08%
2011-02-22 0 0.650 0.650 0.680 0.650 0.670 460,000 301,800 0.6561 0.650 0.650 0.680 0.650 0.670 460,000 0.6561 -4.41%
2011-02-21 0 0.680 0.620 0.680 0.690 0.690 8,000 5,520 0.6900 0.680 0.620 0.680 0.690 0.690 8,000 0.6900 0.00%
2011-02-18 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2011-02-17 0 0.680 0.630 0.680 0.670 0.690 136,000 91,520 0.6729 0.680 0.630 0.680 0.670 0.690 136,000 0.6729 0.00%
2011-02-16 0 0.680 0.630 0.680 0.670 0.690 96,000 65,280 0.6800 0.680 0.630 0.680 0.670 0.690 96,000 0.6800 0.00%
2011-02-15 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - -1.45%
2011-02-14 0 0.690 0.650 0.690 0.690 0.700 252,000 174,800 0.6937 0.690 0.650 0.690 0.690 0.700 252,000 0.6937 -1.43%
2011-02-11 0 0.700 0.690 0.700 0.700 0.700 160,000 112,000 0.7000 0.700 0.690 0.700 0.700 0.700 160,000 0.7000 1.45%
2011-02-10 0 0.690 0.690 0.700 0.680 0.690 124,000 84,520 0.6816 0.690 0.690 0.700 0.680 0.690 124,000 0.6816 1.47%
2011-02-09 0 0.680 0.680 0.700 0.680 0.700 160,000 111,280 0.6955 0.680 0.680 0.700 0.680 0.700 160,000 0.6955 -2.86%
2011-02-08 0 0.700 0.670 0.700 0.690 0.700 268,000 187,000 0.6978 0.700 0.670 0.700 0.690 0.700 268,000 0.6978 0.00%
2011-02-07 0 0.700 0.670 0.700 0.690 0.700 112,000 78,080 0.6971 0.700 0.670 0.700 0.690 0.700 112,000 0.6971 0.00%
2011-02-02 0 0.700 0.660 0.700 0.700 0.700 40,000 28,000 0.7000 0.700 0.660 0.700 0.700 0.700 40,000 0.7000 1.45%
2011-02-01 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2011-01-31 0 0.690 0.670 0.700 0.690 0.690 60,000 41,400 0.6900 0.690 0.670 0.700 0.690 0.690 60,000 0.6900 -1.43%
2011-01-28 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.690 0.700 0.700 0.700 20,000 0.7000 0.00%
2011-01-27 0 0.700 0.680 0.700 0.690 0.700 68,000 47,320 0.6959 0.700 0.680 0.700 0.690 0.700 68,000 0.6959 2.94%
2011-01-26 0 0.680 0.660 0.710 0.680 0.680 4,000 2,720 0.6800 0.680 0.660 0.710 0.680 0.680 4,000 0.6800 -2.86%
2011-01-25 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2011-01-24 0 0.700 0.680 0.700 0.680 0.720 100,000 70,880 0.7088 0.700 0.680 0.700 0.680 0.720 100,000 0.7088 1.45%
2011-01-21 0 0.690 0.690 0.700 - - 0 0 - 0.690 0.690 0.700 - - 0 - 1.47%
2011-01-20 0 0.680 0.680 0.700 0.680 0.690 156,000 106,280 0.6813 0.680 0.680 0.700 0.680 0.690 156,000 0.6813 0.00%
2011-01-19 0 0.680 0.680 0.700 0.680 0.720 2,440,000 1,695,400 0.6948 0.680 0.680 0.700 0.680 0.720 2,440,000 0.6948 -5.56%
2011-01-18 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2011-01-17 0 0.720 0.710 0.750 0.720 0.720 8,000 5,760 0.7200 0.720 0.710 0.750 0.720 0.720 8,000 0.7200 1.41%
2011-01-14 0 0.710 0.710 0.730 - - 0 0 - 0.710 0.710 0.730 - - 0 - 0.00%
2011-01-13 0 0.710 0.710 0.730 0.710 0.710 12,000 8,520 0.7100 0.710 0.710 0.730 0.710 0.710 12,000 0.7100 -4.05%
2011-01-12 0 0.740 0.710 0.740 0.700 0.750 2,688,000 1,913,920 0.7120 0.740 0.710 0.740 0.700 0.750 2,688,000 0.7120 -2.63%
2011-01-11 0 0.760 0.720 0.780 0.760 0.760 40,000 30,400 0.7600 0.760 0.720 0.780 0.760 0.760 40,000 0.7600 1.33%
2011-01-10 0 0.750 0.750 0.770 - - 0 0 - 0.750 0.750 0.770 - - 0 - 0.00%
2011-01-07 0 0.750 0.720 0.780 0.730 0.750 196,000 146,040 0.7451 0.750 0.720 0.780 0.730 0.750 196,000 0.7451 0.00%
2011-01-06 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2011-01-05 0 0.750 0.730 0.760 0.750 0.760 40,000 30,200 0.7550 0.750 0.730 0.760 0.750 0.760 40,000 0.7550 1.35%
2011-01-04 0 0.740 0.730 0.760 0.740 0.740 100,000 74,000 0.7400 0.740 0.730 0.760 0.740 0.740 100,000 0.7400 0.00%
2011-01-03 0 0.740 0.730 0.760 0.740 0.740 48,000 35,520 0.7400 0.740 0.730 0.760 0.740 0.740 48,000 0.7400 -2.63%
2010-12-31 0 0.760 0.740 0.760 0.700 0.780 1,204,000 888,200 0.7377 0.760 0.740 0.760 0.700 0.780 1,204,000 0.7377 1.33%
2010-12-30 0 0.750 0.750 0.780 0.710 0.800 2,144,000 1,593,320 0.7432 0.750 0.750 0.780 0.710 0.800 2,144,000 0.7432 0.00%
2010-12-29 0 0.750 0.750 0.780 0.740 0.800 1,596,000 1,164,680 0.7297 0.750 0.750 0.780 0.740 0.800 1,596,000 0.7297 -9.64%
2010-12-28 0 0.830 0.740 0.830 0.720 0.830 368,000 289,600 0.7870 0.830 0.740 0.830 0.720 0.830 368,000 0.7870 0.00%
2010-12-24 0 0.830 0.820 0.830 0.710 0.830 268,000 210,280 0.7846 0.830 0.820 0.830 0.710 0.830 268,000 0.7846 10.67%
2010-12-23 0 0.750 0.720 0.790 0.700 0.750 424,000 298,600 0.7042 0.750 0.720 0.790 0.700 0.750 424,000 0.7042 -5.06%
2010-12-22 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2010-12-21 0 0.790 0.740 0.790 0.790 0.790 48,000 37,920 0.7900 0.790 0.740 0.790 0.790 0.790 48,000 0.7900 2.60%
2010-12-20 0 0.770 0.720 0.770 0.790 0.790 44,000 34,760 0.7900 0.770 0.720 0.770 0.790 0.790 44,000 0.7900 1.32%
2010-12-17 0 0.760 0.760 0.780 0.760 0.780 60,000 46,560 0.7760 0.760 0.760 0.780 0.760 0.780 60,000 0.7760 2.70%
2010-12-16 0 0.740 0.710 0.750 0.710 0.800 100,000 72,800 0.7280 0.740 0.710 0.750 0.710 0.800 100,000 0.7280 -6.33%
2010-12-15 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2010-12-14 0 0.790 0.720 0.790 0.800 0.800 32,000 25,600 0.8000 0.790 0.720 0.790 0.800 0.800 32,000 0.8000 -1.25%
2010-12-13 0 0.800 0.720 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.720 0.800 0.800 0.800 20,000 0.8000 0.00%
2010-12-10 0 0.800 0.710 0.820 0.800 0.800 100,000 80,000 0.8000 0.800 0.710 0.820 0.800 0.800 100,000 0.8000 2.56%
2010-12-09 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - -1.27%
2010-12-08 0 0.790 0.710 0.790 0.790 0.790 20,000 15,800 0.7900 0.790 0.710 0.790 0.790 0.790 20,000 0.7900 1.28%
2010-12-07 0 0.780 0.730 0.780 0.780 0.780 80,000 62,400 0.7800 0.780 0.730 0.780 0.780 0.780 80,000 0.7800 0.00%
2010-12-06 0 0.780 0.700 0.800 0.770 0.780 100,000 77,400 0.7740 0.780 0.700 0.800 0.770 0.780 100,000 0.7740 1.30%
2010-12-03 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2010-12-02 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2010-12-01 0 0.770 0.720 0.770 0.770 0.770 12,000 9,240 0.7700 0.770 0.720 0.770 0.770 0.770 12,000 0.7700 0.00%
2010-11-30 0 0.770 0.720 0.770 0.720 0.770 84,000 62,480 0.7438 0.770 0.720 0.770 0.720 0.770 84,000 0.7438 10.00%
2010-11-29 0 0.700 0.700 0.770 - - 0 0 - 0.700 0.700 0.770 - - 0 - 0.00%
2010-11-26 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 2.94%
2010-11-25 0 0.680 0.680 0.740 - - 0 0 - 0.680 0.680 0.740 - - 0 - 0.00%
2010-11-24 0 0.680 0.680 0.770 0.680 0.680 140,000 95,200 0.6800 0.680 0.680 0.770 0.680 0.680 140,000 0.6800 0.00%
2010-11-23 0 0.680 0.610 0.680 0.680 0.680 40,000 27,200 0.6800 0.680 0.610 0.680 0.680 0.680 40,000 0.6800 -2.86%
2010-11-22 0 0.700 0.700 0.770 - - 0 0 - 0.700 0.700 0.770 - - 0 - 0.00%
2010-11-19 0 0.700 0.680 0.770 - - 0 0 - 0.700 0.680 0.770 - - 0 - 0.00%
2010-11-18 0 0.700 0.700 0.770 - - 0 0 - 0.700 0.700 0.770 - - 0 - 1.45%
2010-11-17 0 0.690 0.690 0.720 0.680 0.710 188,000 131,640 0.7002 0.690 0.690 0.720 0.680 0.710 188,000 0.7002 -6.76%
2010-11-16 0 0.740 0.730 0.800 0.730 0.740 52,000 38,360 0.7377 0.740 0.730 0.800 0.730 0.740 52,000 0.7377 -1.33%
2010-11-15 0 0.750 0.730 0.790 0.750 0.760 160,000 121,000 0.7563 0.750 0.730 0.790 0.750 0.760 160,000 0.7563 -5.06%
2010-11-12 0 0.790 0.740 0.790 0.790 0.790 116,000 91,640 0.7900 0.790 0.740 0.790 0.790 0.790 116,000 0.7900 0.00%
2010-11-11 0 0.790 0.790 0.810 0.790 0.810 8,000 6,400 0.8000 0.790 0.790 0.810 0.790 0.810 8,000 0.8000 -3.66%
2010-11-10 0 0.820 0.800 0.830 0.820 0.820 80,000 65,600 0.8200 0.820 0.800 0.830 0.820 0.820 80,000 0.8200 0.00%
2010-11-09 0 0.820 0.810 0.820 0.810 0.820 100,000 81,960 0.8196 0.820 0.810 0.820 0.810 0.820 100,000 0.8196 1.23%
2010-11-08 0 0.810 0.770 0.810 0.810 0.810 8,000 6,480 0.8100 0.810 0.770 0.810 0.810 0.810 8,000 0.8100 5.19%
2010-11-05 0 0.770 0.770 0.810 0.770 0.770 92,000 70,840 0.7700 0.770 0.770 0.810 0.770 0.770 92,000 0.7700 -1.28%
2010-11-04 0 0.780 0.780 0.810 0.780 0.810 112,000 89,640 0.8004 0.780 0.780 0.810 0.780 0.810 112,000 0.8004 -3.70%
2010-11-03 0 0.810 0.760 0.810 0.810 0.810 48,000 38,880 0.8100 0.810 0.760 0.810 0.810 0.810 48,000 0.8100 0.00%
2010-11-02 0 0.810 0.780 0.810 0.810 0.810 40,000 32,400 0.8100 0.810 0.780 0.810 0.810 0.810 40,000 0.8100 0.00%
2010-11-01 0 0.810 0.800 0.810 0.810 0.820 132,000 107,040 0.8109 0.810 0.800 0.810 0.810 0.820 132,000 0.8109 0.00%
2010-10-29 0 0.810 0.780 0.860 - - 0 0 - 0.810 0.780 0.860 - - 0 - 0.00%
2010-10-28 0 0.810 0.780 0.810 0.810 0.810 340,000 275,400 0.8100 0.810 0.780 0.810 0.810 0.810 340,000 0.8100 -3.57%
2010-10-27 0 0.840 0.810 0.870 - - 0 0 - 0.840 0.810 0.870 - - 0 - 0.00%
2010-10-26 0 0.840 0.810 0.870 - - 0 0 - 0.840 0.810 0.870 - - 0 - 0.00%
2010-10-25 0 0.840 0.820 0.880 0.840 0.880 108,000 91,200 0.8444 0.840 0.820 0.880 0.840 0.880 108,000 0.8444 -3.45%
2010-10-22 0 0.870 0.830 0.870 0.870 0.870 12,000 10,440 0.8700 0.870 0.830 0.870 0.870 0.870 12,000 0.8700 0.00%
2010-10-21 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2010-10-20 0 0.870 0.830 0.870 - - 0 0 - 0.870 0.830 0.870 - - 0 - 0.00%
2010-10-19 0 0.870 0.860 0.880 0.870 0.870 100,000 87,000 0.8700 0.870 0.860 0.880 0.870 0.870 100,000 0.8700 1.16%
2010-10-18 0 0.860 0.830 0.880 0.860 0.860 92,000 79,120 0.8600 0.860 0.830 0.880 0.860 0.860 92,000 0.8600 3.61%
2010-10-15 0 0.830 0.830 0.900 0.820 0.830 124,000 101,880 0.8216 0.830 0.830 0.900 0.820 0.830 124,000 0.8216 -3.49%
2010-10-14 0 0.860 0.830 0.900 - - 0 0 - 0.860 0.830 0.900 - - 0 - 0.00%
2010-10-13 0 0.860 0.810 0.920 0.860 0.860 60,000 51,600 0.8600 0.860 0.810 0.920 0.860 0.860 60,000 0.8600 0.00%
2010-10-12 0 0.860 0.820 0.920 - - 0 0 - 0.860 0.820 0.920 - - 0 - 0.00%
2010-10-11 0 0.860 0.860 0.900 0.860 0.900 740,000 660,320 0.8923 0.860 0.860 0.900 0.860 0.900 740,000 0.8923 -2.27%
2010-10-08 0 0.880 0.790 0.900 0.880 0.880 12,000 10,560 0.8800 0.880 0.790 0.900 0.880 0.880 12,000 0.8800 -2.22%
2010-10-07 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - -1.10%
2010-10-06 0 0.910 0.840 0.920 - - 0 0 - 0.910 0.840 0.920 - - 0 - 0.00%
2010-10-05 0 0.910 0.770 0.910 - - 0 0 - 0.910 0.770 0.910 - - 0 - 0.00%
2010-10-04 0 0.910 0.810 0.930 - - 0 0 - 0.910 0.810 0.930 - - 0 - 0.00%
2010-09-30 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2010-09-29 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2010-09-28 0 0.910 0.840 0.910 0.920 0.950 204,000 193,080 0.9465 0.910 0.840 0.910 0.920 0.950 204,000 0.9465 -2.15%
2010-09-27 0 0.930 0.890 0.960 0.880 0.980 476,000 430,000 0.9034 0.930 0.890 0.960 0.880 0.980 476,000 0.9034 8.14%
2010-09-24 0 0.860 0.840 0.870 - - 0 0 - 0.860 0.840 0.870 - - 0 - 0.00%
2010-09-22 0 0.860 0.830 0.870 - - 0 0 - 0.860 0.830 0.870 - - 0 - 0.00%
2010-09-21 0 0.860 0.830 0.870 0.800 0.870 172,000 142,320 0.8274 0.860 0.830 0.870 0.800 0.870 172,000 0.8274 2.38%
2010-09-20 0 0.840 0.770 0.850 0.840 0.840 32,000 26,880 0.8400 0.840 0.770 0.850 0.840 0.840 32,000 0.8400 -1.18%
2010-09-17 0 0.850 0.820 0.850 0.850 0.850 60,000 51,000 0.8500 0.850 0.820 0.850 0.850 0.850 60,000 0.8500 3.66%
2010-09-16 0 0.820 0.760 0.840 0.820 0.820 96,000 78,720 0.8200 0.820 0.760 0.840 0.820 0.820 96,000 0.8200 0.00%
2010-09-15 0 0.820 0.760 0.860 0.820 0.820 20,000 16,400 0.8200 0.820 0.760 0.860 0.820 0.820 20,000 0.8200 0.00%
2010-09-14 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2010-09-13 0 0.820 0.780 0.820 0.780 0.820 60,000 48,520 0.8087 0.820 0.780 0.820 0.780 0.820 60,000 0.8087 5.13%
2010-09-10 0 0.780 0.780 0.830 0.780 0.800 216,000 168,800 0.7815 0.780 0.780 0.830 0.780 0.800 216,000 0.7815 0.00%
2010-09-09 0 0.780 0.770 0.820 0.780 0.780 12,000 9,360 0.7800 0.780 0.770 0.820 0.780 0.780 12,000 0.7800 0.00%
2010-09-08 0 0.780 0.770 0.820 - - 0 0 - 0.780 0.770 0.820 - - 0 - 0.00%
2010-09-07 0 0.780 0.770 0.820 - - 0 0 - 0.780 0.770 0.820 - - 0 - 0.00%
2010-09-06 0 0.780 0.780 0.810 0.770 0.830 144,000 111,680 0.7756 0.780 0.780 0.810 0.770 0.830 144,000 0.7756 2.63%
2010-09-03 0 0.760 0.760 0.790 0.740 0.760 344,000 260,800 0.7581 0.760 0.760 0.790 0.740 0.760 344,000 0.7581 0.00%
2010-09-02 0 0.760 0.660 0.760 - - 0 0 - 0.760 0.660 0.760 - - 0 - 0.00%
2010-09-01 0 0.760 0.740 0.760 0.740 0.780 528,000 399,440 0.7565 0.760 0.740 0.760 0.740 0.780 528,000 0.7565 2.70%
2010-08-31 0 0.740 0.730 0.740 0.740 0.750 856,000 639,520 0.7471 0.740 0.730 0.740 0.740 0.750 856,000 0.7471 -5.13%
2010-08-30 0 0.780 0.740 0.780 0.780 0.780 32,000 24,960 0.7800 0.780 0.740 0.780 0.780 0.780 32,000 0.7800 1.30%
2010-08-27 0 0.770 0.720 0.770 0.720 0.770 452,000 342,720 0.7582 0.770 0.720 0.770 0.720 0.770 452,000 0.7582 -1.28%
2010-08-26 0 0.780 0.700 0.780 0.780 0.790 28,000 22,080 0.7886 0.780 0.700 0.780 0.780 0.790 28,000 0.7886 -1.27%
2010-08-25 0 0.790 0.690 0.790 0.780 0.790 120,000 94,000 0.7833 0.790 0.690 0.790 0.780 0.790 120,000 0.7833 0.00%
2010-08-24 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2010-08-23 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2010-08-20 0 0.790 0.750 0.790 0.760 0.790 40,000 31,000 0.7750 0.790 0.750 0.790 0.760 0.790 40,000 0.7750 -1.25%
2010-08-19 0 0.800 0.770 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.770 0.800 0.800 0.800 20,000 0.8000 0.00%
2010-08-18 0 0.800 0.760 0.800 0.800 0.800 52,000 41,600 0.8000 0.800 0.760 0.800 0.800 0.800 52,000 0.8000 0.00%
2010-08-17 0 0.800 0.780 0.800 0.800 0.810 624,000 499,400 0.8003 0.800 0.780 0.800 0.800 0.810 624,000 0.8003 2.56%
2010-08-16 0 0.780 0.750 0.820 0.780 0.780 12,000 9,360 0.7800 0.780 0.750 0.820 0.780 0.780 12,000 0.7800 0.00%
2010-08-13 0 0.780 0.750 0.800 0.770 0.780 268,000 208,760 0.7790 0.780 0.750 0.800 0.770 0.780 268,000 0.7790 -1.27%
2010-08-12 0 0.790 0.740 0.800 0.780 0.790 200,000 157,400 0.7870 0.790 0.740 0.800 0.780 0.790 200,000 0.7870 1.28%
2010-08-11 0 0.780 0.780 0.810 - - 0 0 - 0.780 0.780 0.810 - - 0 - 0.00%
2010-08-10 0 0.780 0.780 0.820 0.730 0.770 48,000 36,440 0.7592 0.780 0.780 0.820 0.730 0.770 48,000 0.7592 -6.02%
2010-08-09 0 0.830 0.800 0.830 0.760 0.830 64,000 50,080 0.7825 0.830 0.800 0.830 0.760 0.830 64,000 0.7825 9.21%
2010-08-06 0 0.760 0.750 0.790 0.760 0.790 20,000 15,680 0.7840 0.760 0.750 0.790 0.760 0.790 20,000 0.7840 -5.00%
2010-08-05 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2010-08-04 0 0.800 0.760 0.810 0.800 0.810 48,000 38,680 0.8058 0.800 0.760 0.810 0.800 0.810 48,000 0.8058 -1.23%
2010-08-03 0 0.810 0.810 0.860 - - 0 0 - 0.810 0.810 0.860 - - 0 - 0.00%
2010-08-02 0 0.810 0.810 0.890 0.810 0.810 8,000 6,480 0.8100 0.810 0.810 0.890 0.810 0.810 8,000 0.8100 0.00%
2010-07-30 0 0.810 0.810 0.850 - - 0 0 - 0.810 0.810 0.850 - - 0 - 0.00%
2010-07-29 0 0.810 0.810 0.860 0.810 0.810 12,000 9,720 0.8100 0.810 0.810 0.860 0.810 0.810 12,000 0.8100 -3.57%
2010-07-28 0 0.840 0.800 0.870 - - 0 0 - 0.840 0.800 0.870 - - 0 - 0.00%
2010-07-27 0 0.840 0.800 0.850 0.840 0.840 12,000 10,080 0.8400 0.840 0.800 0.850 0.840 0.840 12,000 0.8400 3.70%
2010-07-26 0 0.810 0.810 0.850 0.800 0.810 28,000 22,560 0.8057 0.810 0.810 0.850 0.800 0.810 28,000 0.8057 1.25%
2010-07-23 0 0.800 0.760 0.810 0.800 0.800 88,000 70,400 0.8000 0.800 0.760 0.810 0.800 0.800 88,000 0.8000 1.27%
2010-07-22 0 0.790 0.780 0.800 - - 0 0 - 0.790 0.780 0.800 - - 0 - 0.00%
2010-07-21 0 0.790 0.780 0.790 0.790 0.800 16,000 12,720 0.7950 0.790 0.780 0.790 0.790 0.800 16,000 0.7950 -1.25%
2010-07-20 0 0.800 0.780 0.810 0.800 0.800 108,000 86,400 0.8000 0.800 0.780 0.810 0.800 0.800 108,000 0.8000 0.00%
2010-07-19 0 0.800 0.770 0.810 0.790 0.800 156,000 124,440 0.7977 0.800 0.770 0.810 0.790 0.800 156,000 0.7977 -1.23%
2010-07-16 0 0.810 0.750 0.810 0.770 0.820 88,000 70,920 0.8059 0.810 0.750 0.810 0.770 0.820 88,000 0.8059 -2.41%
2010-07-15 0 0.830 0.830 0.840 0.830 0.840 32,000 26,760 0.8363 0.830 0.830 0.840 0.830 0.840 32,000 0.8363 -4.60%
2010-07-14 0 0.870 0.820 0.870 0.870 0.870 20,000 17,400 0.8700 0.870 0.820 0.870 0.870 0.870 20,000 0.8700 1.16%
2010-07-13 0 0.860 0.840 0.870 - - 0 0 - 0.860 0.840 0.870 - - 0 - 0.00%
2010-07-12 0 0.860 0.850 0.900 0.850 0.870 36,000 30,960 0.8600 0.860 0.850 0.900 0.850 0.870 36,000 0.8600 -2.27%
2010-07-09 0 0.880 0.870 0.900 - - 0 0 - 0.880 0.870 0.900 - - 0 - 0.00%
2010-07-08 0 0.880 0.880 0.890 - - 0 0 - 0.880 0.880 0.890 - - 0 - 1.15%
2010-07-07 0 0.870 0.870 0.910 0.870 0.870 32,000 27,840 0.8700 0.870 0.870 0.910 0.870 0.870 32,000 0.8700 -1.14%
2010-07-06 0 0.880 0.860 0.890 0.880 0.880 8,000 7,040 0.8800 0.880 0.860 0.890 0.880 0.880 8,000 0.8800 3.53%
2010-07-05 0 0.850 0.840 0.860 0.850 0.850 56,000 47,600 0.8500 0.850 0.840 0.860 0.850 0.850 56,000 0.8500 -1.16%
2010-07-02 0 0.860 0.840 0.880 0.860 0.860 200,000 172,000 0.8600 0.860 0.840 0.880 0.860 0.860 200,000 0.8600 -2.27%
2010-06-30 0 0.880 0.870 0.930 0.880 0.880 48,000 42,240 0.8800 0.880 0.870 0.930 0.880 0.880 48,000 0.8800 -1.12%
2010-06-29 0 0.890 0.870 0.920 0.880 0.910 24,000 21,320 0.8883 0.890 0.870 0.920 0.880 0.910 24,000 0.8883 2.30%
2010-06-28 0 0.870 0.870 0.930 0.870 0.870 96,000 83,520 0.8700 0.870 0.870 0.930 0.870 0.870 96,000 0.8700 0.00%
2010-06-25 0 0.870 0.870 0.910 0.860 0.870 44,000 38,040 0.8645 0.870 0.870 0.910 0.860 0.870 44,000 0.8645 0.00%
2010-06-24 0 0.870 0.870 0.910 0.860 0.870 24,000 20,680 0.8617 0.870 0.870 0.910 0.860 0.870 24,000 0.8617 0.00%
2010-06-23 0 0.870 0.870 0.900 0.870 0.870 4,000 3,480 0.8700 0.870 0.870 0.900 0.870 0.870 4,000 0.8700 0.00%
2010-06-22 0 0.870 0.850 0.870 0.870 0.880 1,100,000 957,120 0.8701 0.870 0.850 0.870 0.870 0.880 1,100,000 0.8701 0.00%
2010-06-21 0 0.870 0.870 0.940 0.860 0.860 20,000 17,200 0.8600 0.870 0.870 0.940 0.860 0.860 20,000 0.8600 1.16%
2010-06-18 0 0.860 0.860 0.920 - - 0 0 - 0.860 0.860 0.920 - - 0 - 0.00%
2010-06-17 0 0.860 0.850 0.860 0.860 0.860 300,000 258,000 0.8600 0.860 0.850 0.860 0.860 0.860 300,000 0.8600 0.00%
2010-06-15 0 0.860 0.850 0.860 0.860 0.880 320,000 275,360 0.8605 0.860 0.850 0.860 0.860 0.880 320,000 0.8605 -2.27%
2010-06-14 0 0.880 0.860 0.900 0.880 0.880 20,000 17,600 0.8800 0.880 0.860 0.900 0.880 0.880 20,000 0.8800 0.00%
2010-06-11 0 0.880 0.870 0.900 0.870 0.880 32,000 28,040 0.8763 0.880 0.870 0.900 0.870 0.880 32,000 0.8763 2.33%
2010-06-10 0 0.860 0.860 0.920 0.860 0.860 8,000 6,880 0.8600 0.860 0.860 0.920 0.860 0.860 8,000 0.8600 0.00%
2010-06-09 0 0.860 0.860 0.920 0.850 0.850 4,000 3,400 0.8500 0.860 0.860 0.920 0.850 0.850 4,000 0.8500 1.18%
2010-06-08 0 0.850 0.850 0.910 0.850 0.850 12,000 10,200 0.8500 0.850 0.850 0.910 0.850 0.850 12,000 0.8500 -2.30%
2010-06-07 0 0.870 0.840 0.930 - - 0 0 - 0.870 0.840 0.930 - - 0 - 0.00%
2010-06-04 0 0.870 0.860 0.920 - - 0 0 - 0.870 0.860 0.920 - - 0 - 0.00%
2010-06-03 0 0.870 0.860 0.900 0.860 0.870 84,000 72,760 0.8662 0.870 0.860 0.900 0.860 0.870 84,000 0.8662 2.35%
2010-06-02 0 0.850 0.840 0.910 - - 0 0 - 0.850 0.840 0.910 - - 0 - 0.00%
2010-06-01 0 0.850 0.850 0.900 0.850 0.850 60,000 51,000 0.8500 0.850 0.850 0.900 0.850 0.850 60,000 0.8500 0.00%
2010-05-31 0 0.850 0.850 0.930 - - 0 0 - 0.850 0.850 0.930 - - 0 - 1.19%
2010-05-28 0 0.840 0.840 0.930 0.840 0.860 16,000 13,520 0.8450 0.840 0.840 0.930 0.840 0.860 16,000 0.8450 2.44%
2010-05-27 0 0.820 0.820 0.910 0.800 0.820 20,000 16,080 0.8040 0.820 0.820 0.910 0.800 0.820 20,000 0.8040 2.50%
2010-05-26 0 0.800 0.800 0.910 0.780 0.810 92,000 73,640 0.8004 0.800 0.800 0.910 0.780 0.810 92,000 0.8004 -6.98%
2010-05-25 0 0.860 0.780 0.860 0.860 0.860 12,000 10,320 0.8600 0.860 0.780 0.860 0.860 0.860 12,000 0.8600 10.26%
2010-05-24 0 0.780 0.780 0.880 0.780 0.780 14,000 10,920 0.7800 0.780 0.780 0.880 0.780 0.780 14,000 0.7800 0.00%
2010-05-20 0 0.780 0.780 0.920 0.780 0.800 48,000 38,080 0.7933 0.780 0.780 0.920 0.780 0.800 48,000 0.7933 -2.50%
2010-05-19 0 0.800 0.790 0.850 0.800 0.800 40,000 32,000 0.8000 0.800 0.790 0.850 0.800 0.800 40,000 0.8000 0.00%
2010-05-18 0 0.800 0.780 0.880 0.780 0.830 244,000 195,160 0.7998 0.800 0.780 0.880 0.780 0.830 244,000 0.7998 -5.88%
2010-05-17 0 0.850 0.830 0.870 0.850 0.920 100,000 87,160 0.8716 0.850 0.830 0.870 0.850 0.920 100,000 0.8716 -10.53%
2010-05-14 0 0.950 0.950 0.970 0.950 0.950 92,000 87,400 0.9500 0.950 0.950 0.970 0.950 0.950 92,000 0.9500 -1.04%
2010-05-13 0 0.960 0.930 0.980 0.960 0.980 92,000 89,160 0.9691 0.960 0.930 0.980 0.960 0.980 92,000 0.9691 -2.04%
2010-05-12 0 0.980 0.950 1.040 0.960 1.010 92,000 90,760 0.9865 0.980 0.950 1.040 0.960 1.010 92,000 0.9865 -3.92%
2010-05-11 0 1.020 1.020 1.050 1.020 1.040 28,000 28,880 1.0314 1.020 1.020 1.050 1.020 1.040 28,000 1.0314 -1.92%
2010-05-10 0 1.040 1.030 1.110 1.040 1.120 52,000 56,400 1.0846 1.040 1.030 1.110 1.040 1.120 52,000 1.0846 0.00%
2010-05-07 0 1.040 1.030 1.100 1.020 1.120 68,000 71,480 1.0512 1.040 1.030 1.100 1.020 1.120 68,000 1.0512 -7.14%
2010-05-06 0 1.120 1.100 1.140 1.100 1.140 68,000 76,640 1.1271 1.120 1.100 1.140 1.100 1.140 68,000 1.1271 1.82%
2010-05-05 0 1.100 1.070 1.100 1.100 1.100 20,000 22,000 1.1000 1.100 1.070 1.100 1.100 1.100 20,000 1.1000 0.00%
2010-05-04 0 1.100 1.070 1.100 1.100 1.100 40,000 44,000 1.1000 1.100 1.070 1.100 1.100 1.100 40,000 1.1000 0.00%
2010-05-03 0 1.100 1.070 1.100 1.100 1.120 52,000 57,360 1.1031 1.100 1.070 1.100 1.100 1.120 52,000 1.1031 -3.51%
2010-04-30 0 1.140 1.110 1.140 1.140 1.140 32,000 36,480 1.1400 1.140 1.110 1.140 1.140 1.140 32,000 1.1400 2.70%
2010-04-29 0 1.110 1.110 1.130 1.110 1.170 96,000 109,240 1.1379 1.110 1.110 1.130 1.110 1.170 96,000 1.1379 -5.13%
2010-04-28 0 1.170 1.160 1.180 1.170 1.170 20,000 23,400 1.1700 1.170 1.160 1.180 1.170 1.170 20,000 1.1700 0.00%
2010-04-27 0 1.170 1.160 1.170 1.170 1.170 12,000 14,040 1.1700 1.170 1.160 1.170 1.170 1.170 12,000 1.1700 2.63%
2010-04-26 0 1.140 1.140 1.170 1.130 1.160 61,500 71,040 1.1551 1.140 1.140 1.170 1.130 1.160 61,500 1.1551 0.00%
2010-04-23 0 1.140 1.130 1.140 1.130 1.140 380,000 433,000 1.1395 1.140 1.130 1.140 1.130 1.140 380,000 1.1395 -1.72%
2010-04-22 0 1.160 1.150 1.200 1.150 1.180 36,000 42,160 1.1711 1.160 1.150 1.200 1.150 1.180 36,000 1.1711 0.87%
2010-04-21 0 1.150 1.140 1.170 1.140 1.150 88,000 100,520 1.1423 1.150 1.140 1.170 1.140 1.150 88,000 1.1423 0.88%
2010-04-20 0 1.140 1.130 1.160 1.140 1.190 161,000 185,100 1.1497 1.140 1.130 1.160 1.140 1.190 161,000 1.1497 -3.39%
2010-04-19 0 1.180 1.140 1.190 1.150 1.180 68,000 79,880 1.1747 1.180 1.140 1.190 1.150 1.180 68,000 1.1747 3.51%
2010-04-16 0 1.140 1.140 1.190 1.140 1.160 44,000 50,600 1.1500 1.140 1.140 1.190 1.140 1.160 44,000 1.1500 -1.72%
2010-04-15 0 1.160 1.160 1.190 1.160 1.170 108,000 125,760 1.1644 1.160 1.160 1.190 1.160 1.170 108,000 1.1644 -1.69%
2010-04-14 0 1.180 1.160 1.180 1.180 1.190 88,000 103,960 1.1814 1.180 1.160 1.180 1.180 1.190 88,000 1.1814 -0.84%
2010-04-13 0 1.190 1.190 1.220 1.190 1.190 28,000 33,320 1.1900 1.190 1.190 1.220 1.190 1.190 28,000 1.1900 0.00%
2010-04-12 0 1.190 1.190 1.200 1.180 1.190 52,000 61,680 1.1862 1.190 1.190 1.200 1.180 1.190 52,000 1.1862 0.85%
2010-04-09 0 1.180 1.170 1.190 1.170 1.190 44,000 51,720 1.1755 1.180 1.170 1.190 1.170 1.190 44,000 1.1755 0.00%
2010-04-08 0 1.180 1.170 1.200 1.150 1.190 88,000 102,320 1.1627 1.180 1.170 1.200 1.150 1.190 88,000 1.1627 1.72%
2010-04-07 0 1.160 1.160 1.170 1.150 1.200 124,000 144,120 1.1623 1.160 1.160 1.170 1.150 1.200 124,000 1.1623 -3.33%
2010-04-01 0 1.200 1.180 1.200 1.150 1.200 72,000 85,040 1.1811 1.200 1.180 1.200 1.150 1.200 72,000 1.1811 3.45%
2010-03-31 0 1.160 1.190 1.200 1.140 1.190 108,000 125,600 1.1630 1.160 1.190 1.200 1.140 1.190 108,000 1.1630 -3.33%
2010-03-30 0 1.200 1.180 1.240 1.190 1.200 138,000 164,860 1.1946 1.200 1.180 1.240 1.190 1.200 138,000 1.1946 -4.00%
2010-03-29 0 1.250 1.210 1.250 1.180 1.250 140,000 173,560 1.2397 1.250 1.210 1.250 1.180 1.250 140,000 1.2397 5.93%
2010-03-26 0 1.180 1.170 1.190 1.180 1.200 148,000 176,240 1.1908 1.180 1.170 1.190 1.180 1.200 148,000 1.1908 -4.07%
2010-03-25 0 1.230 1.230 1.270 1.190 1.250 216,000 262,720 1.2163 1.230 1.230 1.270 1.190 1.250 216,000 1.2163 -4.65%
2010-03-24 0 1.290 1.270 1.290 1.240 1.330 1,336,000 1,732,040 1.2964 1.290 1.270 1.290 1.240 1.330 1,336,000 1.2964 10.26%
2010-03-23 0 1.170 1.170 1.260 1.170 1.240 168,000 202,640 1.2062 1.170 1.170 1.260 1.170 1.240 168,000 1.2062 2.63%
2010-03-22 0 1.140 1.140 1.190 1.130 1.140 48,000 54,600 1.1375 1.140 1.140 1.190 1.130 1.140 48,000 1.1375 -0.87%
2010-03-19 0 1.150 1.140 1.170 1.140 1.160 152,000 174,480 1.1479 1.150 1.140 1.170 1.140 1.160 152,000 1.1479 1.77%
2010-03-18 0 1.130 1.130 1.170 1.130 1.130 8,000 9,040 1.1300 1.130 1.130 1.170 1.130 1.130 8,000 1.1300 0.00%
2010-03-17 0 1.130 1.130 1.170 1.130 1.130 24,000 27,120 1.1300 1.130 1.130 1.170 1.130 1.130 24,000 1.1300 -3.42%
2010-03-16 0 1.170 1.130 1.170 1.130 1.170 20,000 22,960 1.1480 1.170 1.130 1.170 1.130 1.170 20,000 1.1480 2.63%
2010-03-15 0 1.140 1.130 1.170 1.140 1.150 36,000 41,200 1.1444 1.140 1.130 1.170 1.140 1.150 36,000 1.1444 -2.56%
2010-03-12 0 1.170 1.130 1.170 1.160 1.170 40,000 46,720 1.1680 1.170 1.130 1.170 1.160 1.170 40,000 1.1680 1.74%
2010-03-11 0 1.150 1.130 1.160 1.130 1.150 52,000 58,920 1.1331 1.150 1.130 1.160 1.130 1.150 52,000 1.1331 1.77%
2010-03-10 0 1.130 1.100 1.130 1.110 1.130 56,000 62,560 1.1171 1.130 1.100 1.130 1.110 1.130 56,000 1.1171 0.89%
2010-03-09 0 1.120 1.100 1.130 1.090 1.120 84,000 93,200 1.1095 1.120 1.100 1.130 1.090 1.120 84,000 1.1095 0.00%
2010-03-08 0 1.120 1.110 1.130 1.120 1.140 33,000 37,240 1.1285 1.120 1.110 1.130 1.120 1.140 33,000 1.1285 0.00%
2010-03-05 0 1.120 1.120 1.170 1.110 1.140 88,000 99,840 1.1345 1.120 1.120 1.170 1.110 1.140 88,000 1.1345 0.00%
2010-03-04 0 1.120 1.110 1.120 1.120 1.150 344,000 386,880 1.1247 1.120 1.110 1.120 1.120 1.150 344,000 1.1247 -6.67%
2010-03-03 0 1.200 1.150 1.200 1.170 1.200 68,000 81,280 1.1953 1.200 1.150 1.200 1.170 1.200 68,000 1.1953 2.56%
2010-03-02 0 1.170 1.140 1.170 1.170 1.200 24,000 28,680 1.1950 1.170 1.140 1.170 1.170 1.200 24,000 1.1950 0.00%
2010-03-01 0 1.170 1.170 1.190 1.170 1.170 36,000 42,120 1.1700 1.170 1.170 1.190 1.170 1.170 36,000 1.1700 0.00%
2010-02-26 0 1.170 1.160 1.180 1.140 1.170 40,000 46,440 1.1610 1.170 1.160 1.180 1.140 1.170 40,000 1.1610 1.74%
2010-02-25 0 1.150 1.150 1.170 1.150 1.150 64,000 73,600 1.1500 1.150 1.150 1.170 1.150 1.150 64,000 1.1500 1.77%
2010-02-24 0 1.130 1.130 1.160 1.130 1.150 80,000 91,280 1.1410 1.130 1.130 1.160 1.130 1.150 80,000 1.1410 -3.42%
2010-02-23 0 1.170 1.170 1.190 1.130 1.170 200,000 233,320 1.1666 1.170 1.170 1.190 1.130 1.170 200,000 1.1666 1.74%
2010-02-22 0 1.150 1.150 1.160 1.140 1.150 60,000 68,800 1.1467 1.150 1.150 1.160 1.140 1.150 60,000 1.1467 -1.71%
2010-02-19 0 1.170 1.150 1.170 1.150 1.190 16,000 18,560 1.1600 1.170 1.150 1.170 1.150 1.190 16,000 1.1600 -1.68%
2010-02-18 0 1.190 1.150 1.190 1.170 1.190 76,000 89,480 1.1774 1.190 1.150 1.190 1.170 1.190 76,000 1.1774 1.71%
2010-02-17 0 1.170 1.170 1.200 1.170 1.170 8,000 9,360 1.1700 1.170 1.170 1.200 1.170 1.170 8,000 1.1700 -0.85%
2010-02-12 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - -0.84%
2010-02-11 0 1.190 1.140 1.190 1.130 1.210 52,000 60,320 1.1600 1.190 1.140 1.190 1.130 1.210 52,000 1.1600 0.00%
2010-02-10 0 1.190 1.160 1.200 1.160 1.190 40,000 47,080 1.1770 1.190 1.160 1.200 1.160 1.190 40,000 1.1770 2.59%
2010-02-09 0 1.160 1.140 1.180 1.160 1.230 40,000 47,520 1.1880 1.160 1.140 1.180 1.160 1.230 40,000 1.1880 3.57%
2010-02-08 0 1.120 1.120 1.190 1.120 1.170 64,000 72,920 1.1394 1.120 1.120 1.190 1.120 1.170 64,000 1.1394 -4.27%
2010-02-05 0 1.170 1.170 1.200 1.170 1.180 116,000 136,520 1.1769 1.170 1.170 1.200 1.170 1.180 116,000 1.1769 -4.10%
2010-02-04 0 1.220 1.220 1.260 1.220 1.250 132,000 162,680 1.2324 1.220 1.220 1.260 1.220 1.250 132,000 1.2324 -1.61%
2010-02-03 0 1.240 1.240 1.250 1.230 1.240 160,000 197,440 1.2340 1.240 1.240 1.250 1.230 1.240 160,000 1.2340 0.81%
2010-02-02 0 1.230 1.220 1.230 1.220 1.240 144,000 177,040 1.2294 1.230 1.220 1.230 1.220 1.240 144,000 1.2294 1.65%
2010-02-01 0 1.210 1.200 1.210 1.200 1.210 94,000 113,320 1.2055 1.210 1.200 1.210 1.200 1.210 94,000 1.2055 0.83%
2010-01-29 0 1.200 1.190 1.200 1.200 1.250 330,000 402,000 1.2182 1.200 1.190 1.200 1.200 1.250 330,000 1.2182 -5.51%
2010-01-28 0 1.270 1.240 1.270 1.210 1.270 72,000 89,520 1.2433 1.270 1.240 1.270 1.210 1.270 72,000 1.2433 3.25%
2010-01-27 0 1.230 1.230 1.280 1.170 1.230 168,000 201,320 1.1983 1.230 1.230 1.280 1.170 1.230 168,000 1.1983 -1.60%
2010-01-26 0 1.250 1.230 1.270 1.250 1.290 256,000 324,760 1.2686 1.250 1.230 1.270 1.250 1.290 256,000 1.2686 -3.10%
2010-01-25 0 1.290 1.280 1.310 1.280 1.320 84,000 108,080 1.2867 1.290 1.280 1.310 1.280 1.320 84,000 1.2867 -0.77%
2010-01-22 0 1.300 1.300 1.320 1.250 1.320 204,000 258,680 1.2680 1.300 1.300 1.320 1.250 1.320 204,000 1.2680 -1.52%
2010-01-21 0 1.320 1.310 1.340 1.320 1.340 368,000 488,600 1.3277 1.320 1.310 1.340 1.320 1.340 368,000 1.3277 0.00%
2010-01-20 0 1.320 1.320 1.340 1.320 1.350 240,000 320,840 1.3368 1.320 1.320 1.340 1.320 1.350 240,000 1.3368 -2.94%
2010-01-19 0 1.360 1.330 1.360 1.330 1.360 64,000 86,440 1.3506 1.360 1.330 1.360 1.330 1.360 64,000 1.3506 0.74%
2010-01-18 0 1.350 1.350 1.390 1.300 1.400 908,000 1,249,880 1.3765 1.350 1.350 1.390 1.300 1.400 908,000 1.3765 1.50%
2010-01-15 0 1.330 1.310 1.330 1.320 1.340 196,000 261,200 1.3327 1.330 1.310 1.330 1.320 1.340 196,000 1.3327 0.76%
2010-01-14 0 1.320 1.320 1.340 1.270 1.360 568,000 743,920 1.3097 1.320 1.320 1.340 1.270 1.360 568,000 1.3097 7.32%
2010-01-13 0 1.230 1.230 1.290 1.220 1.280 444,000 553,760 1.2472 1.230 1.230 1.290 1.220 1.280 444,000 1.2472 -4.65%
2010-01-12 0 1.290 1.290 1.320 1.270 1.320 348,000 446,960 1.2844 1.290 1.290 1.320 1.270 1.320 348,000 1.2844 -1.53%
2010-01-11 0 1.310 1.300 1.330 1.290 1.360 124,000 162,840 1.3132 1.310 1.300 1.330 1.290 1.360 124,000 1.3132 -2.24%
2010-01-08 0 1.340 1.330 1.340 1.300 1.360 368,000 493,680 1.3415 1.340 1.330 1.340 1.300 1.360 368,000 1.3415 2.29%
2010-01-07 0 1.310 1.280 1.310 1.270 1.320 636,000 827,600 1.3013 1.310 1.280 1.310 1.270 1.320 636,000 1.3013 1.55%
2010-01-06 0 1.290 1.290 1.310 1.250 1.370 1,012,000 1,329,040 1.3133 1.290 1.290 1.310 1.250 1.370 1,012,000 1.3133 4.03%
2010-01-05 0 1.240 1.230 1.240 1.230 1.280 708,000 884,080 1.2487 1.240 1.230 1.240 1.230 1.280 708,000 1.2487 0.81%
2010-01-04 0 1.230 1.210 1.230 1.190 1.260 160,000 192,320 1.2020 1.230 1.210 1.230 1.190 1.260 160,000 1.2020 -2.38%
2009-12-31 0 1.260 1.200 1.260 1.260 1.260 44,000 55,440 1.2600 1.260 1.200 1.260 1.260 1.260 44,000 1.2600 0.00%
2009-12-30 0 1.260 1.220 1.260 1.240 1.260 108,000 134,360 1.2441 1.260 1.220 1.260 1.240 1.260 108,000 1.2441 1.61%
2009-12-29 0 1.240 1.200 1.240 1.220 1.240 212,000 260,280 1.2277 1.240 1.200 1.240 1.220 1.240 212,000 1.2277 1.64%
2009-12-28 0 1.220 1.210 1.220 1.200 1.230 508,000 619,680 1.2198 1.220 1.210 1.220 1.200 1.230 508,000 1.2198 0.83%
2009-12-24 0 1.210 1.180 1.210 1.200 1.210 140,000 169,000 1.2071 1.210 1.180 1.210 1.200 1.210 140,000 1.2071 0.83%
2009-12-23 0 1.200 1.170 1.200 1.170 1.220 472,000 565,160 1.1974 1.200 1.170 1.200 1.170 1.220 472,000 1.1974 -1.64%
2009-12-22 0 1.220 1.180 1.220 1.210 1.230 552,000 673,000 1.2192 1.220 1.180 1.220 1.210 1.230 552,000 1.2192 2.52%
2009-12-21 0 1.190 1.170 1.200 1.190 1.230 528,000 634,560 1.2018 1.190 1.170 1.200 1.190 1.230 528,000 1.2018 0.85%
2009-12-18 0 1.180 1.180 1.200 1.170 1.250 120,000 145,160 1.2097 1.180 1.180 1.200 1.170 1.250 120,000 1.2097 -1.67%
2009-12-17 0 1.200 1.200 1.260 1.200 1.220 36,000 43,520 1.2089 1.200 1.200 1.260 1.200 1.220 36,000 1.2089 -6.25%
2009-12-16 0 1.280 1.210 1.280 1.280 1.280 40,000 51,200 1.2800 1.280 1.210 1.280 1.280 1.280 40,000 1.2800 0.00%
2009-12-15 0 1.280 1.260 1.280 1.250 1.300 160,000 204,000 1.2750 1.280 1.260 1.280 1.250 1.300 160,000 1.2750 0.79%
2009-12-14 0 1.270 1.220 1.280 1.260 1.290 92,000 117,080 1.2726 1.270 1.220 1.280 1.260 1.290 92,000 1.2726 2.42%
2009-12-11 0 1.240 1.190 1.240 1.240 1.240 88,000 109,120 1.2400 1.240 1.190 1.240 1.240 1.240 88,000 1.2400 1.64%
2009-12-10 0 1.220 1.180 1.220 1.170 1.230 168,000 201,000 1.1964 1.220 1.180 1.220 1.170 1.230 168,000 1.1964 1.67%
2009-12-09 0 1.200 1.170 1.240 1.200 1.300 208,000 260,200 1.2510 1.200 1.170 1.240 1.200 1.300 208,000 1.2510 -4.76%
2009-12-08 0 1.260 1.240 1.260 1.170 1.290 328,000 411,360 1.2541 1.260 1.240 1.260 1.170 1.290 328,000 1.2541 2.44%
2009-12-07 0 1.230 1.210 1.230 1.180 1.230 364,000 438,360 1.2043 1.230 1.210 1.230 1.180 1.230 364,000 1.2043 2.50%
2009-12-04 0 1.200 1.160 1.200 1.200 1.220 40,000 48,240 1.2060 1.200 1.160 1.200 1.200 1.220 40,000 1.2060 -1.64%
2009-12-03 0 1.220 1.190 1.220 1.200 1.230 112,000 135,640 1.2111 1.220 1.190 1.220 1.200 1.230 112,000 1.2111 1.67%
2009-12-02 0 1.200 1.190 1.210 1.190 1.230 240,000 288,680 1.2028 1.200 1.190 1.210 1.190 1.230 240,000 1.2028 0.00%
2009-12-01 0 1.200 1.180 1.220 1.140 1.200 352,000 408,680 1.1610 1.200 1.180 1.220 1.140 1.200 352,000 1.1610 0.84%
2009-11-30 0 1.190 1.170 1.200 1.190 1.220 176,000 211,760 1.2032 1.190 1.170 1.200 1.190 1.220 176,000 1.2032 0.00%
2009-11-27 0 1.190 1.190 1.210 1.160 1.260 252,000 300,600 1.1929 1.190 1.190 1.210 1.160 1.260 252,000 1.1929 -7.03%
2009-11-26 0 1.280 1.260 1.300 1.280 1.370 1,212,000 1,594,480 1.3156 1.280 1.260 1.300 1.280 1.370 1,212,000 1.3156 9.40%
2009-11-25 1 - - - - - 0 0 - 1.170 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 1.170 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 1.170 - - - - 0 - 0.00%
2009-11-20 0 1.170 1.160 1.170 1.150 1.170 128,000 148,360 1.1591 1.170 1.160 1.170 1.150 1.170 128,000 1.1591 1.74%
2009-11-19 0 1.150 1.150 1.180 1.150 1.190 288,000 333,520 1.1581 1.150 1.150 1.180 1.150 1.190 288,000 1.1581 -4.96%
2009-11-18 0 1.210 1.200 1.210 1.200 1.210 72,000 86,600 1.2028 1.210 1.200 1.210 1.200 1.210 72,000 1.2028 1.68%
2009-11-17 0 1.190 1.170 1.190 1.190 1.190 12,000 14,280 1.1900 1.190 1.170 1.190 1.190 1.190 12,000 1.1900 -0.83%
2009-11-16 0 1.200 1.190 1.200 1.200 1.200 36,000 43,200 1.2000 1.200 1.190 1.200 1.200 1.200 36,000 1.2000 0.00%
2009-11-13 0 1.200 1.180 1.220 1.180 1.260 244,000 295,080 1.2093 1.200 1.180 1.220 1.180 1.260 244,000 1.2093 3.45%
2009-11-12 0 1.160 1.130 1.180 - - 0 0 - 1.160 1.130 1.180 - - 0 - 0.00%
2009-11-11 0 1.160 1.150 1.180 1.150 1.160 32,000 36,840 1.1513 1.160 1.150 1.180 1.150 1.160 32,000 1.1513 -1.69%
2009-11-10 0 1.180 1.100 1.180 1.100 1.180 180,000 208,600 1.1589 1.180 1.100 1.180 1.100 1.180 180,000 1.1589 0.00%
2009-11-09 0 1.180 1.160 1.210 1.140 1.180 220,000 254,960 1.1589 1.180 1.160 1.210 1.140 1.180 220,000 1.1589 0.00%
2009-11-06 0 1.180 1.180 1.210 1.120 1.190 84,000 97,760 1.1638 1.180 1.180 1.210 1.120 1.190 84,000 1.1638 -2.48%
2009-11-05 0 1.210 1.210 1.250 1.200 1.300 164,000 201,680 1.2298 1.210 1.210 1.250 1.200 1.300 164,000 1.2298 -6.92%
2009-11-04 0 1.300 1.300 1.320 1.220 1.300 184,000 233,840 1.2709 1.300 1.300 1.320 1.220 1.300 184,000 1.2709 1.56%
2009-11-03 0 1.280 1.280 1.330 1.280 1.420 28,000 37,920 1.3543 1.280 1.280 1.330 1.280 1.420 28,000 1.3543 -3.03%
2009-11-02 0 1.320 1.300 1.350 1.320 1.320 16,000 20,880 1.3050 1.320 1.300 1.350 1.320 1.320 16,000 1.3050 0.00%
2009-10-30 0 1.320 1.300 1.350 1.320 1.420 48,000 64,880 1.3517 1.320 1.300 1.350 1.320 1.420 48,000 1.3517 -2.22%
2009-10-29 0 1.350 1.300 1.390 1.350 1.420 8,000 11,080 1.3850 1.350 1.300 1.390 1.350 1.420 8,000 1.3850 -1.46%
2009-10-28 0 1.370 1.340 1.380 1.370 1.410 120,000 166,240 1.3853 1.370 1.340 1.380 1.370 1.410 120,000 1.3853 5.38%
2009-10-27 0 1.300 1.300 1.340 1.300 1.420 144,000 188,880 1.3117 1.300 1.300 1.340 1.300 1.420 144,000 1.3117 -5.11%
2009-10-23 0 1.370 1.310 1.380 1.370 1.400 12,000 16,560 1.3800 1.370 1.310 1.380 1.370 1.400 12,000 1.3800 1.48%
2009-10-22 0 1.350 1.340 1.380 1.350 1.420 152,000 207,320 1.3639 1.350 1.340 1.380 1.350 1.420 152,000 1.3639 -2.88%
2009-10-21 0 1.390 1.350 1.390 1.350 1.420 32,000 44,320 1.3850 1.390 1.350 1.390 1.350 1.420 32,000 1.3850 -0.71%
2009-10-20 0 1.400 1.360 1.400 1.370 1.420 60,000 84,920 1.4153 1.400 1.360 1.400 1.370 1.420 60,000 1.4153 1.45%
2009-10-19 0 1.380 1.330 1.380 1.300 1.380 400,000 543,520 1.3588 1.380 1.330 1.380 1.300 1.380 400,000 1.3588 2.99%
2009-10-16 0 1.340 1.340 1.370 1.340 1.470 728,000 1,002,240 1.3767 1.340 1.340 1.370 1.340 1.470 728,000 1.3767 -6.94%
2009-10-15 0 1.440 1.400 1.440 1.400 1.510 1,520,000 2,212,920 1.4559 1.440 1.400 1.440 1.400 1.510 1,520,000 1.4559 -4.00%
2009-10-14 0 1.500 1.470 1.510 1.480 1.530 7,418,000 11,150,740 1.5032 1.500 1.470 1.510 1.480 1.530 7,418,000 1.5032 4.90%
2009-10-13 0 1.430 1.430 1.440 1.360 1.510 836,000 1,182,840 1.4149 1.430 1.430 1.440 1.360 1.510 836,000 1.4149 2.14%
2009-10-12 0 1.400 1.400 1.420 1.390 1.420 292,000 410,440 1.4056 1.400 1.400 1.420 1.390 1.420 292,000 1.4056 -1.41%
2009-10-09 0 1.420 1.410 1.490 1.410 1.420 24,000 34,040 1.4183 1.420 1.410 1.490 1.410 1.420 24,000 1.4183 -2.07%
2009-10-08 0 1.450 1.420 1.450 1.450 1.470 52,000 75,720 1.4562 1.450 1.420 1.450 1.450 1.470 52,000 1.4562 -2.68%
2009-10-07 0 1.490 1.450 1.490 1.470 1.550 544,000 802,280 1.4748 1.490 1.450 1.490 1.470 1.550 544,000 1.4748 2.05%
2009-10-06 0 1.460 1.420 1.460 1.460 1.510 436,000 649,880 1.4906 1.460 1.420 1.460 1.460 1.510 436,000 1.4906 -5.81%
2009-10-05 0 1.550 1.460 1.550 1.550 1.550 20,000 31,000 1.5500 1.550 1.460 1.550 1.550 1.550 20,000 1.5500 0.00%
2009-10-02 0 1.550 1.460 1.550 1.550 1.550 60,000 93,000 1.5500 1.550 1.460 1.550 1.550 1.550 60,000 1.5500 1.31%
2009-09-30 0 1.530 1.520 1.550 1.520 1.600 580,000 890,760 1.5358 1.530 1.520 1.550 1.520 1.600 580,000 1.5358 -1.29%
2009-09-29 0 1.550 1.550 1.580 1.550 1.600 1,000,000 1,573,680 1.5737 1.550 1.550 1.580 1.550 1.600 1,000,000 1.5737 -0.64%
2009-09-28 0 1.560 1.530 1.590 1.500 1.580 4,128,000 6,279,800 1.5213 1.560 1.530 1.590 1.500 1.580 4,128,000 1.5213 0.00%
2009-09-25 0 1.560 1.500 1.570 1.490 1.610 116,000 175,320 1.5114 1.560 1.500 1.570 1.490 1.610 116,000 1.5114 5.41%
2009-09-24 0 1.480 1.470 1.570 1.480 1.580 128,000 196,480 1.5350 1.480 1.470 1.570 1.480 1.580 128,000 1.5350 -5.13%
2009-09-23 0 1.560 1.560 1.610 1.530 1.620 268,000 426,240 1.5904 1.560 1.560 1.610 1.530 1.620 268,000 1.5904 2.63%
2009-09-22 0 1.520 1.520 1.550 1.470 1.600 940,000 1,425,120 1.5161 1.520 1.520 1.550 1.470 1.600 940,000 1.5161 2.01%
2009-09-21 0 1.490 1.490 1.580 1.420 1.600 3,248,000 4,706,720 1.4491 1.490 1.490 1.580 1.420 1.600 3,248,000 1.4491 -3.25%
2009-09-18 0 1.540 1.390 1.670 1.360 1.560 808,000 1,225,920 1.5172 1.540 1.390 1.670 1.360 1.560 808,000 1.5172 7.69%
2009-09-17 0 1.430 1.320 1.450 1.310 1.390 992,000 1,371,640 1.3827 1.430 1.320 1.450 1.310 1.390 992,000 1.3827 5.93%
2009-09-16 0 1.350 1.240 1.350 1.340 1.350 200,000 269,240 1.3462 1.350 1.240 1.350 1.340 1.350 200,000 1.3462 1.50%
2009-09-15 0 1.330 1.260 1.360 1.330 1.330 124,000 164,920 1.3300 1.330 1.260 1.360 1.330 1.330 124,000 1.3300 0.76%
2009-09-14 0 1.320 1.250 1.320 1.300 1.320 208,000 272,520 1.3102 1.320 1.250 1.320 1.300 1.320 208,000 1.3102 -2.22%
2009-09-11 0 1.350 1.240 1.350 1.350 1.360 68,000 92,200 1.3559 1.350 1.240 1.350 1.350 1.360 68,000 1.3559 1.50%
2009-09-10 0 1.330 1.250 1.340 1.330 1.330 60,000 79,800 1.3300 1.330 1.250 1.340 1.330 1.330 60,000 1.3300 0.00%
2009-09-09 0 1.330 1.270 1.330 1.330 1.340 128,000 170,520 1.3322 1.330 1.270 1.330 1.330 1.340 128,000 1.3322 -2.21%
2009-09-08 0 1.360 1.260 1.440 1.260 1.360 276,000 363,120 1.3157 1.360 1.260 1.440 1.260 1.360 276,000 1.3157 3.82%
2009-09-07 0 1.310 1.280 1.320 1.250 1.320 128,000 165,040 1.2894 1.310 1.280 1.320 1.250 1.320 128,000 1.2894 3.15%
2009-09-04 0 1.270 1.260 1.360 1.260 1.270 216,000 273,640 1.2669 1.270 1.260 1.360 1.260 1.270 216,000 1.2669 -3.79%
2009-09-03 0 1.320 1.260 1.320 1.230 1.320 60,000 76,680 1.2780 1.320 1.260 1.320 1.230 1.320 60,000 1.2780 6.45%
2009-09-02 0 1.240 1.240 1.320 1.220 1.220 60,000 73,200 1.2200 1.240 1.240 1.320 1.220 1.220 60,000 1.2200 0.00%
2009-09-01 0 1.240 1.210 1.380 1.220 1.310 144,000 179,720 1.2481 1.240 1.210 1.380 1.220 1.310 144,000 1.2481 -6.77%
2009-08-31 0 1.330 1.270 1.380 - - 0 0 - 1.330 1.270 1.380 - - 0 - 0.00%
2009-08-28 0 1.330 1.270 1.420 - - 0 0 - 1.330 1.270 1.420 - - 0 - 0.00%
2009-08-27 0 1.330 1.250 - 1.180 1.330 176,000 222,800 1.2659 1.330 1.250 - 1.180 1.330 176,000 1.2659 4.72%
2009-08-26 0 1.270 1.230 1.270 1.180 1.270 276,000 341,120 1.2359 1.270 1.230 1.270 1.180 1.270 276,000 1.2359 4.10%
2009-08-25 0 1.220 1.160 1.220 1.150 1.220 52,000 60,800 1.1692 1.220 1.160 1.220 1.150 1.220 52,000 1.1692 -2.40%
2009-08-24 0 1.250 1.210 1.250 1.120 1.250 380,000 452,000 1.1895 1.250 1.210 1.250 1.120 1.250 380,000 1.1895 11.61%
2009-08-21 0 1.120 1.110 1.140 1.110 1.120 104,000 115,600 1.1115 1.120 1.110 1.140 1.110 1.120 104,000 1.1115 -0.88%
2009-08-20 0 1.130 1.130 1.150 1.100 1.130 148,000 164,520 1.1116 1.130 1.130 1.150 1.100 1.130 148,000 1.1116 2.73%
2009-08-19 0 1.100 1.100 1.120 1.100 1.120 212,000 235,520 1.1109 1.100 1.100 1.120 1.100 1.120 212,000 1.1109 -1.79%
2009-08-18 0 1.120 1.060 1.120 1.080 1.120 68,000 75,840 1.1153 1.120 1.060 1.120 1.080 1.120 68,000 1.1153 4.67%
2009-08-17 0 1.070 1.060 1.100 1.070 1.080 66,000 70,800 1.0727 1.070 1.060 1.100 1.070 1.080 66,000 1.0727 -5.31%
2009-08-14 0 1.130 1.130 1.140 1.110 1.130 284,000 320,120 1.1272 1.130 1.130 1.140 1.110 1.130 284,000 1.1272 0.00%
2009-08-13 0 1.130 1.130 1.140 1.080 1.140 20,000 22,080 1.1040 1.130 1.130 1.140 1.080 1.140 20,000 1.1040 -1.74%
2009-08-12 0 1.150 1.130 1.150 1.150 1.170 216,000 249,560 1.1554 1.150 1.130 1.150 1.150 1.170 216,000 1.1554 -2.54%
2009-08-11 0 1.180 1.160 1.180 1.120 1.180 96,000 110,200 1.1479 1.180 1.160 1.180 1.120 1.180 96,000 1.1479 4.42%
2009-08-10 0 1.130 1.130 1.150 1.120 1.130 60,000 67,640 1.1273 1.130 1.130 1.150 1.120 1.130 60,000 1.1273 0.89%
2009-08-07 0 1.120 1.120 1.130 1.110 1.130 256,000 286,880 1.1206 1.120 1.120 1.130 1.110 1.130 256,000 1.1206 -3.45%
2009-08-06 0 1.160 1.140 1.160 1.120 1.160 228,000 260,480 1.1425 1.160 1.140 1.160 1.120 1.160 228,000 1.1425 0.00%
2009-08-05 0 1.160 1.140 1.160 1.120 1.160 320,000 364,480 1.1390 1.160 1.140 1.160 1.120 1.160 320,000 1.1390 4.50%
2009-08-04 0 1.110 1.110 1.140 1.110 1.150 220,000 248,600 1.1300 1.110 1.110 1.140 1.110 1.150 220,000 1.1300 -1.77%
2009-08-03 0 1.130 1.130 1.140 1.120 1.140 248,000 279,680 1.1277 1.130 1.130 1.140 1.120 1.140 248,000 1.1277 0.89%
2009-07-31 0 1.120 1.120 1.140 1.100 1.140 196,000 218,400 1.1143 1.120 1.120 1.140 1.100 1.140 196,000 1.1143 1.82%
2009-07-30 0 1.100 1.100 1.120 1.090 1.110 224,000 245,800 1.0973 1.100 1.100 1.120 1.090 1.110 224,000 1.0973 2.80%
2009-07-29 0 1.070 1.070 1.120 1.070 1.090 96,000 103,640 1.0796 1.070 1.070 1.120 1.070 1.090 96,000 1.0796 -5.31%
2009-07-28 0 1.130 1.100 1.130 1.050 1.130 140,000 155,640 1.1117 1.130 1.100 1.130 1.050 1.130 140,000 1.1117 2.73%
2009-07-27 0 1.100 1.070 1.100 1.050 1.110 112,000 121,720 1.0868 1.100 1.070 1.100 1.050 1.110 112,000 1.0868 5.77%
2009-07-24 0 1.040 1.030 1.070 1.040 1.040 16,000 16,640 1.0400 1.040 1.030 1.070 1.040 1.040 16,000 1.0400 0.97%
2009-07-23 0 1.030 1.030 1.050 1.030 1.050 80,000 83,040 1.0380 1.030 1.030 1.050 1.030 1.050 80,000 1.0380 0.98%
2009-07-22 0 1.020 1.020 1.090 1.010 1.020 56,000 57,040 1.0186 1.020 1.020 1.090 1.010 1.020 56,000 1.0186 -1.92%
2009-07-21 0 1.040 1.010 1.040 1.010 1.040 84,000 86,000 1.0238 1.040 1.010 1.040 1.010 1.040 84,000 1.0238 0.00%
2009-07-20 0 1.040 1.020 1.050 1.000 1.040 160,000 162,280 1.0143 1.040 1.020 1.050 1.000 1.040 160,000 1.0143 -2.80%
2009-07-17 0 1.070 1.060 1.100 1.070 1.100 88,000 94,760 1.0768 1.070 1.060 1.100 1.070 1.100 88,000 1.0768 -4.46%
2009-07-16 0 1.120 1.080 1.120 1.080 1.120 264,000 290,240 1.0994 1.120 1.080 1.120 1.080 1.120 264,000 1.0994 3.70%
2009-07-15 0 1.080 1.080 1.090 1.040 1.080 468,000 499,080 1.0664 1.080 1.080 1.090 1.040 1.080 468,000 1.0664 0.00%
2009-07-14 0 1.080 1.050 1.080 1.080 1.090 108,000 116,800 1.0815 1.080 1.050 1.080 1.080 1.090 108,000 1.0815 0.93%
2009-07-13 0 1.070 1.030 1.070 1.040 1.070 28,000 29,800 1.0643 1.070 1.030 1.070 1.040 1.070 28,000 1.0643 2.88%
2009-07-10 0 1.040 1.040 1.050 1.040 1.070 128,000 134,360 1.0497 1.040 1.040 1.050 1.040 1.070 128,000 1.0497 -2.80%
2009-07-09 0 1.070 1.060 1.070 1.060 1.070 24,000 25,560 1.0650 1.070 1.060 1.070 1.060 1.070 24,000 1.0650 2.88%
2009-07-08 0 1.040 1.040 1.060 1.040 1.040 48,000 49,920 1.0400 1.040 1.040 1.060 1.040 1.040 48,000 1.0400 -0.95%
2009-07-07 0 1.050 1.050 1.080 1.040 1.050 112,000 117,280 1.0471 1.050 1.050 1.080 1.040 1.050 112,000 1.0471 1.94%
2009-07-06 0 1.030 1.020 1.030 1.030 1.030 44,000 45,320 1.0300 1.030 1.020 1.030 1.030 1.030 44,000 1.0300 -0.96%
2009-07-03 0 1.040 1.020 1.050 1.030 1.060 164,000 171,520 1.0459 1.040 1.020 1.050 1.030 1.060 164,000 1.0459 0.00%
2009-07-02 0 1.040 1.040 1.050 1.040 1.070 96,000 101,120 1.0533 1.040 1.040 1.050 1.040 1.070 96,000 1.0533 -3.70%
2009-06-30 0 1.080 1.060 1.080 1.080 1.120 300,000 330,160 1.1005 1.080 1.060 1.080 1.080 1.120 300,000 1.1005 -0.92%
2009-06-29 0 1.090 1.060 1.100 1.070 1.100 336,000 362,800 1.0798 1.090 1.060 1.100 1.070 1.100 336,000 1.0798 -4.39%
2009-06-26 0 1.140 1.140 1.150 1.140 1.180 64,000 73,440 1.1475 1.140 1.140 1.150 1.140 1.180 64,000 1.1475 0.88%
2009-06-25 0 1.130 1.110 1.130 1.110 1.140 184,000 206,600 1.1228 1.130 1.110 1.130 1.110 1.140 184,000 1.1228 4.63%
2009-06-24 0 1.080 1.070 1.110 1.060 1.150 244,000 262,880 1.0774 1.080 1.070 1.110 1.060 1.150 244,000 1.0774 -5.26%
2009-06-23 0 1.140 1.110 1.140 1.150 1.190 128,000 151,040 1.1800 1.140 1.110 1.140 1.150 1.190 128,000 1.1800 -2.56%
2009-06-22 0 1.170 1.170 1.180 1.120 1.200 676,000 788,960 1.1671 1.170 1.170 1.180 1.120 1.200 676,000 1.1671 6.36%
2009-06-19 0 1.100 1.110 1.120 1.040 1.110 164,000 176,880 1.0785 1.100 1.110 1.120 1.040 1.110 164,000 1.0785 2.80%
2009-06-18 0 1.070 1.030 1.070 1.020 1.120 360,000 382,560 1.0627 1.070 1.030 1.070 1.020 1.120 360,000 1.0627 -2.73%
2009-06-17 0 1.100 1.050 1.100 1.100 1.110 72,000 78,440 1.0894 1.100 1.050 1.100 1.100 1.110 72,000 1.0894 -1.79%
2009-06-16 0 1.120 1.040 1.120 1.100 1.140 136,000 152,160 1.1188 1.120 1.040 1.120 1.100 1.140 136,000 1.1188 -1.75%
2009-06-15 0 1.140 1.110 1.140 1.120 1.150 340,000 386,320 1.1362 1.140 1.110 1.140 1.120 1.150 340,000 1.1362 0.88%
2009-06-12 0 1.130 1.110 1.140 1.100 1.130 260,000 288,840 1.1109 1.130 1.110 1.140 1.100 1.130 260,000 1.1109 5.61%
2009-06-11 0 1.070 1.070 1.110 1.070 1.120 128,000 141,920 1.1088 1.070 1.070 1.110 1.070 1.120 128,000 1.1088 -2.73%
2009-06-10 0 1.100 1.080 1.110 1.080 1.110 116,000 126,440 1.0900 1.100 1.080 1.110 1.080 1.110 116,000 1.0900 4.76%
2009-06-09 0 1.050 1.040 1.050 1.050 1.140 396,000 428,400 1.0818 1.050 1.040 1.050 1.050 1.140 396,000 1.0818 -0.94%
2009-06-08 0 1.060 1.060 1.110 1.060 1.110 48,000 53,080 1.1058 1.060 1.060 1.110 1.060 1.110 48,000 1.1058 -3.64%
2009-06-05 0 1.100 1.060 1.130 1.070 1.150 304,000 336,920 1.1083 1.100 1.060 1.130 1.070 1.150 304,000 1.1083 0.00%
2009-06-04 0 1.100 1.080 1.130 1.100 1.140 280,000 312,080 1.1146 1.100 1.080 1.130 1.100 1.140 280,000 1.1146 0.92%
2009-06-03 0 1.090 1.080 1.090 1.080 1.100 268,000 291,720 1.0885 1.090 1.080 1.090 1.080 1.100 268,000 1.0885 0.93%
2009-06-02 0 1.080 1.070 1.080 1.060 1.160 348,000 381,200 1.0954 1.080 1.070 1.080 1.060 1.160 348,000 1.0954 -4.42%
2009-06-01 0 1.130 1.100 1.130 1.070 1.130 692,000 756,440 1.0931 1.130 1.100 1.130 1.070 1.130 692,000 1.0931 1.80%
2009-05-29 0 1.110 1.100 1.110 1.100 1.110 388,000 426,680 1.0997 1.110 1.100 1.110 1.100 1.110 388,000 1.0997 2.78%
2009-05-27 0 1.080 1.070 1.080 1.040 1.080 752,000 804,840 1.0703 1.080 1.070 1.080 1.040 1.080 752,000 1.0703 1.89%
2009-05-26 0 1.060 1.040 1.060 0.980 1.060 664,000 676,560 1.0189 1.060 1.040 1.060 0.980 1.060 664,000 1.0189 8.16%
2009-05-25 0 0.980 0.980 1.000 0.950 0.990 208,000 202,440 0.9733 0.980 0.980 1.000 0.950 0.990 208,000 0.9733 5.38%
2009-05-22 0 0.930 0.930 0.970 0.930 0.970 64,000 61,440 0.9600 0.930 0.930 0.970 0.930 0.970 64,000 0.9600 -2.11%
2009-05-21 0 0.950 0.930 0.980 0.950 0.980 272,000 259,640 0.9546 0.950 0.930 0.980 0.950 0.980 272,000 0.9546 -3.06%
2009-05-20 0 0.980 0.950 0.980 0.970 0.980 100,000 97,480 0.9748 0.980 0.950 0.980 0.970 0.980 100,000 0.9748 4.26%
2009-05-19 0 0.940 0.940 0.990 0.930 0.990 820,000 798,960 0.9743 0.940 0.940 0.990 0.930 0.990 820,000 0.9743 -1.05%
2009-05-18 0 0.950 0.950 0.990 0.870 1.000 320,000 307,120 0.9598 0.950 0.950 0.990 0.870 1.000 320,000 0.9598 5.56%
2009-05-15 0 0.900 0.900 0.940 0.900 0.940 388,000 352,400 0.9082 0.900 0.900 0.940 0.900 0.940 388,000 0.9082 -1.10%
2009-05-14 0 0.910 0.910 0.930 0.910 0.920 148,000 135,200 0.9135 0.910 0.910 0.930 0.910 0.920 148,000 0.9135 -1.09%
2009-05-13 0 0.920 0.910 0.930 0.900 0.920 428,000 386,400 0.9028 0.920 0.910 0.930 0.900 0.920 428,000 0.9028 1.10%
2009-05-12 0 0.910 0.900 0.910 0.900 0.910 140,000 126,440 0.9031 0.910 0.900 0.910 0.900 0.910 140,000 0.9031 -2.15%
2009-05-11 0 0.930 0.910 0.930 0.910 0.930 180,000 167,000 0.9278 0.930 0.910 0.930 0.910 0.930 180,000 0.9278 2.20%
2009-05-08 0 0.910 0.890 0.910 0.900 0.910 236,000 214,160 0.9075 0.910 0.890 0.910 0.900 0.910 236,000 0.9075 2.25%
2009-05-07 0 0.890 0.890 0.900 0.870 0.890 44,000 38,920 0.8845 0.890 0.890 0.900 0.870 0.890 44,000 0.8845 4.71%
2009-05-06 0 0.850 0.850 0.880 0.840 0.850 100,000 84,560 0.8456 0.850 0.850 0.880 0.840 0.850 100,000 0.8456 2.41%
2009-05-05 0 0.830 0.810 0.850 0.820 0.830 24,000 19,800 0.8250 0.830 0.810 0.850 0.820 0.830 24,000 0.8250 5.06%
2009-05-04 0 0.790 0.780 0.850 0.770 0.840 96,000 78,000 0.8125 0.790 0.780 0.850 0.770 0.840 96,000 0.8125 -1.25%
2009-04-30 0 0.800 0.790 0.830 0.800 0.840 148,000 122,520 0.8278 0.800 0.790 0.830 0.800 0.840 148,000 0.8278 -4.76%
2009-04-29 0 0.840 0.840 0.850 0.780 0.840 64,000 51,920 0.8113 0.840 0.840 0.850 0.780 0.840 64,000 0.8113 7.69%
2009-04-28 0 0.780 0.770 0.800 0.730 0.890 272,000 225,160 0.8278 0.780 0.770 0.800 0.730 0.890 272,000 0.8278 -13.33%
2009-04-27 0 0.900 0.900 0.910 0.900 0.940 156,000 144,640 0.9272 0.900 0.900 0.910 0.900 0.940 156,000 0.9272 -5.26%
2009-04-24 0 0.950 0.920 0.950 0.910 0.950 100,000 94,120 0.9412 0.950 0.920 0.950 0.910 0.950 100,000 0.9412 1.06%
2009-04-23 0 0.940 0.930 0.940 0.920 0.940 260,000 241,440 0.9286 0.940 0.930 0.940 0.920 0.940 260,000 0.9286 -1.05%
2009-04-22 0 0.950 0.920 0.950 0.900 0.960 848,000 796,000 0.9387 0.950 0.920 0.950 0.900 0.960 848,000 0.9387 0.00%
2009-04-21 0 0.950 0.910 0.950 0.940 0.950 88,000 83,480 0.9486 0.950 0.910 0.950 0.940 0.950 88,000 0.9486 0.00%
2009-04-20 0 0.950 0.920 0.950 0.930 0.970 216,000 205,040 0.9493 0.950 0.920 0.950 0.930 0.970 216,000 0.9493 4.40%
2009-04-17 0 0.910 0.890 0.910 0.890 0.950 744,000 678,200 0.9116 0.910 0.890 0.910 0.890 0.950 744,000 0.9116 -2.15%
2009-04-16 0 0.930 0.890 0.970 0.900 0.930 168,000 152,160 0.9057 0.930 0.890 0.970 0.900 0.930 168,000 0.9057 3.33%
2009-04-15 0 0.900 0.870 0.900 0.870 0.900 104,000 91,080 0.8758 0.900 0.870 0.900 0.870 0.900 104,000 0.8758 2.27%
2009-04-14 0 0.880 0.840 0.880 0.820 0.880 360,000 300,280 0.8341 0.880 0.840 0.880 0.820 0.880 360,000 0.8341 2.33%
2009-04-09 0 0.860 0.810 0.860 0.840 0.860 112,000 94,800 0.8464 0.860 0.810 0.860 0.840 0.860 112,000 0.8464 2.38%
2009-04-08 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2009-04-07 0 0.840 0.840 0.850 0.780 0.780 20,000 15,600 0.7800 0.840 0.840 0.850 0.780 0.780 20,000 0.7800 1.20%
2009-04-06 0 0.830 0.810 0.830 0.800 0.900 476,000 393,200 0.8261 0.830 0.810 0.830 0.800 0.900 476,000 0.8261 -6.74%
2009-04-03 0 0.890 0.850 0.890 0.850 0.900 88,000 77,600 0.8818 0.890 0.850 0.890 0.850 0.900 88,000 0.8818 5.95%
2009-04-02 0 0.840 0.830 0.860 0.840 0.880 84,000 71,840 0.8552 0.840 0.830 0.860 0.840 0.880 84,000 0.8552 -3.45%
2009-04-01 0 0.870 0.820 0.870 0.820 0.870 120,000 101,240 0.8437 0.870 0.820 0.870 0.820 0.870 120,000 0.8437 0.00%
2009-03-31 0 0.870 0.820 0.870 0.870 0.870 64,000 55,680 0.8700 0.870 0.820 0.870 0.870 0.870 64,000 0.8700 1.16%
2009-03-30 0 0.860 0.810 0.870 0.860 0.860 52,000 44,720 0.8600 0.860 0.810 0.870 0.860 0.860 52,000 0.8600 -1.15%
2009-03-27 0 0.870 0.810 0.870 0.820 0.870 104,000 87,120 0.8377 0.870 0.810 0.870 0.820 0.870 104,000 0.8377 8.75%
2009-03-26 0 0.800 0.780 0.820 0.790 0.820 176,000 141,480 0.8039 0.800 0.780 0.820 0.790 0.820 176,000 0.8039 1.27%
2009-03-25 0 0.790 0.760 0.790 0.760 0.810 256,000 199,240 0.7783 0.790 0.760 0.790 0.760 0.810 256,000 0.7783 -2.47%
2009-03-24 0 0.810 0.760 0.810 0.760 0.810 196,000 154,600 0.7888 0.810 0.760 0.810 0.760 0.810 196,000 0.7888 2.53%
2009-03-23 0 0.790 0.770 0.800 0.720 0.790 1,416,000 1,046,560 0.7391 0.790 0.770 0.800 0.720 0.790 1,416,000 0.7391 -1.25%
2009-03-20 0 0.800 0.770 0.800 0.780 0.800 128,000 101,640 0.7941 0.800 0.770 0.800 0.780 0.800 128,000 0.7941 2.56%
2009-03-19 0 0.780 0.760 0.780 0.790 0.800 136,000 107,640 0.7915 0.780 0.760 0.780 0.790 0.800 136,000 0.7915 0.00%
2009-03-18 0 0.780 0.770 0.780 0.760 0.810 328,000 258,160 0.7871 0.780 0.770 0.780 0.760 0.810 328,000 0.7871 -4.88%
2009-03-17 0 0.820 0.770 0.820 0.820 0.820 92,000 75,640 0.8222 0.820 0.770 0.820 0.820 0.820 92,000 0.8222 -1.20%
2009-03-16 0 0.830 0.780 0.830 0.850 0.850 32,000 27,200 0.8500 0.830 0.780 0.830 0.850 0.850 32,000 0.8500 -2.35%
2009-03-13 0 0.850 0.800 0.850 0.840 0.860 92,000 77,800 0.8457 0.850 0.800 0.850 0.840 0.860 92,000 0.8457 1.19%
2009-03-12 0 0.840 0.810 0.840 0.850 0.860 44,000 37,440 0.8509 0.840 0.810 0.840 0.850 0.860 44,000 0.8509 -3.45%
2009-03-11 0 0.870 0.800 0.870 0.800 0.900 84,000 71,240 0.8481 0.870 0.800 0.870 0.800 0.900 84,000 0.8481 -3.33%
2009-03-10 0 0.900 0.860 0.900 0.870 0.910 56,000 50,400 0.9000 0.900 0.860 0.900 0.870 0.910 56,000 0.9000 0.00%
2009-03-09 0 0.900 0.860 0.900 0.860 0.910 116,000 101,720 0.8769 0.900 0.860 0.900 0.860 0.910 116,000 0.8769 0.00%
2009-03-06 0 0.900 0.870 0.900 0.880 0.910 120,000 108,600 0.9050 0.900 0.870 0.900 0.880 0.910 120,000 0.9050 -1.10%
2009-03-05 0 0.910 0.850 0.920 0.880 0.920 116,000 105,240 0.9072 0.910 0.850 0.920 0.880 0.920 116,000 0.9072 -1.09%
2009-03-04 0 0.920 0.880 0.920 0.860 0.920 228,000 205,760 0.9025 0.920 0.880 0.920 0.860 0.920 228,000 0.9025 6.98%
2009-03-03 0 0.860 0.860 0.890 0.860 0.860 4,000 3,440 0.8600 0.860 0.860 0.890 0.860 0.860 4,000 0.8600 -6.52%
2009-03-02 0 0.920 0.850 0.920 0.850 0.930 76,000 66,280 0.8721 0.920 0.850 0.920 0.850 0.930 76,000 0.8721 -5.15%
2009-02-27 0 0.970 0.940 0.970 0.970 0.970 32,000 31,040 0.9700 0.970 0.940 0.970 0.970 0.970 32,000 0.9700 -1.02%
2009-02-26 0 0.980 0.920 0.980 0.980 0.990 36,000 35,400 0.9833 0.980 0.920 0.980 0.980 0.990 36,000 0.9833 2.08%
2009-02-25 0 0.960 0.900 0.970 0.960 0.960 36,000 34,560 0.9600 0.960 0.900 0.970 0.960 0.960 36,000 0.9600 -1.03%
2009-02-24 0 0.970 0.900 0.970 0.960 0.970 56,000 54,080 0.9657 0.970 0.900 0.970 0.960 0.970 56,000 0.9657 -1.02%
2009-02-23 0 0.980 0.930 0.980 0.940 0.980 52,000 49,760 0.9569 0.980 0.930 0.980 0.940 0.980 52,000 0.9569 5.38%
2009-02-20 0 0.930 0.900 0.940 0.930 0.930 20,000 18,600 0.9300 0.930 0.900 0.940 0.930 0.930 20,000 0.9300 -2.11%
2009-02-19 0 0.950 0.900 0.960 0.950 0.950 64,000 60,800 0.9500 0.950 0.900 0.960 0.950 0.950 64,000 0.9500 1.06%
2009-02-18 0 0.940 0.900 0.950 0.940 0.940 20,000 18,800 0.9400 0.940 0.900 0.950 0.940 0.940 20,000 0.9400 0.00%
2009-02-17 0 0.940 0.910 0.950 0.930 0.960 700,000 656,960 0.9385 0.940 0.910 0.950 0.930 0.960 700,000 0.9385 2.17%
2009-02-16 0 0.920 0.910 0.940 0.910 0.940 48,000 44,560 0.9283 0.920 0.910 0.940 0.910 0.940 48,000 0.9283 -3.16%
2009-02-13 0 0.950 0.910 0.950 0.900 0.950 76,000 70,680 0.9300 0.950 0.910 0.950 0.900 0.950 76,000 0.9300 2.15%
2009-02-12 0 0.930 0.910 0.950 0.900 0.930 40,000 36,440 0.9110 0.930 0.910 0.950 0.900 0.930 40,000 0.9110 3.33%
2009-02-11 0 0.900 0.860 0.910 0.900 0.900 20,000 18,000 0.9000 0.900 0.860 0.910 0.900 0.900 20,000 0.9000 0.00%
2009-02-10 0 0.900 0.890 0.900 0.890 0.900 68,000 60,840 0.8947 0.900 0.890 0.900 0.890 0.900 68,000 0.8947 0.00%
2009-02-09 0 0.900 0.900 0.910 0.900 0.920 220,000 199,040 0.9047 0.900 0.900 0.910 0.900 0.920 220,000 0.9047 0.00%
2009-02-06 0 0.900 0.890 0.900 0.880 1.030 580,000 518,280 0.8936 0.900 0.890 0.900 0.880 1.030 580,000 0.8936 -11.76%
2009-02-05 0 1.020 1.010 1.050 1.020 1.090 236,000 242,440 1.0273 1.020 1.010 1.050 1.020 1.090 236,000 1.0273 -5.56%
2009-02-04 0 1.080 1.020 1.090 0.900 1.080 1,624,000 1,685,560 1.0379 1.080 1.020 1.090 0.900 1.080 1,624,000 1.0379 3.85%
2009-02-03 0 1.040 0.910 1.040 1.040 1.050 636,000 661,560 1.0402 1.040 0.910 1.040 1.040 1.050 636,000 1.0402 -3.70%
2009-02-02 0 1.080 1.060 1.080 1.070 1.140 288,000 319,000 1.1076 1.080 1.060 1.080 1.070 1.140 288,000 1.1076 -5.26%
2009-01-30 0 1.140 1.100 1.140 1.120 1.170 32,000 36,720 1.1475 1.140 1.100 1.140 1.120 1.170 32,000 1.1475 -1.72%
2009-01-29 0 1.160 1.130 1.160 1.140 1.220 404,000 481,200 1.1911 1.160 1.130 1.160 1.140 1.220 404,000 1.1911 0.00%
2009-01-23 0 1.160 1.120 1.160 1.160 1.160 4,000 4,640 1.1600 1.160 1.120 1.160 1.160 1.160 4,000 1.1600 -0.85%
2009-01-22 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - -2.50%
2009-01-21 0 1.200 1.150 1.200 1.150 1.200 32,000 37,560 1.1738 1.200 1.150 1.200 1.150 1.200 32,000 1.1738 -3.23%
2009-01-20 0 1.240 1.180 1.240 1.200 1.240 16,000 19,680 1.2300 1.240 1.180 1.240 1.200 1.240 16,000 1.2300 -1.59%
2009-01-19 0 1.260 1.190 1.260 1.300 1.300 12,000 15,600 1.3000 1.260 1.190 1.260 1.300 1.300 12,000 1.3000 0.00%
2009-01-16 0 1.260 1.170 1.260 1.280 1.280 44,000 56,320 1.2800 1.260 1.170 1.260 1.280 1.280 44,000 1.2800 1.61%
2009-01-15 0 1.240 1.210 1.260 1.240 1.380 48,000 63,320 1.3192 1.240 1.210 1.260 1.240 1.380 48,000 1.3192 -7.46%
2009-01-14 0 1.340 1.270 1.340 1.340 1.420 164,000 223,120 1.3605 1.340 1.270 1.340 1.340 1.420 164,000 1.3605 3.08%
2009-01-13 0 1.300 1.250 1.330 1.300 1.330 88,000 116,320 1.3218 1.300 1.250 1.330 1.300 1.330 88,000 1.3218 -2.99%
2009-01-12 0 1.340 1.250 1.340 1.360 1.380 196,000 266,960 1.3620 1.340 1.250 1.340 1.360 1.380 196,000 1.3620 -0.74%
2009-01-09 0 1.350 1.270 1.350 1.380 1.390 32,000 44,360 1.3863 1.350 1.270 1.350 1.380 1.390 32,000 1.3863 2.27%
2009-01-08 0 1.320 1.250 1.320 1.350 1.390 52,000 71,320 1.3715 1.320 1.250 1.320 1.350 1.390 52,000 1.3715 -2.22%
2009-01-07 0 1.350 1.300 1.350 1.350 1.380 112,000 152,880 1.3650 1.350 1.300 1.350 1.350 1.380 112,000 1.3650 0.00%
2009-01-06 0 1.350 1.310 1.360 1.310 1.350 664,000 877,720 1.3219 1.350 1.310 1.360 1.310 1.350 664,000 1.3219 4.65%
2009-01-05 0 1.290 1.230 1.290 1.280 1.330 108,000 140,560 1.3015 1.290 1.230 1.290 1.280 1.330 108,000 1.3015 0.00%
2009-01-02 0 1.290 1.260 1.290 1.260 1.410 144,000 190,960 1.3261 1.290 1.260 1.290 1.260 1.410 144,000 1.3261 -5.15%
2008-12-31 0 1.360 1.280 1.360 1.370 1.420 168,000 232,960 1.3867 1.360 1.280 1.360 1.370 1.420 168,000 1.3867 2.26%
2008-12-30 0 1.330 1.300 1.330 1.330 1.440 160,000 222,480 1.3905 1.330 1.300 1.330 1.330 1.440 160,000 1.3905 -6.34%
2008-12-29 0 1.420 1.330 1.430 1.330 1.420 180,000 245,520 1.3640 1.420 1.330 1.430 1.330 1.420 180,000 1.3640 -11.25%
2008-12-24 0 1.600 1.330 1.600 1.350 1.610 16,000 24,480 1.5300 1.600 1.330 1.600 1.350 1.610 16,000 1.5300 -2.44%
2008-12-23 0 1.640 1.600 1.640 1.600 1.750 128,000 217,800 1.7016 1.640 1.600 1.640 1.600 1.750 128,000 1.7016 -3.53%
2008-12-22 0 1.700 1.600 1.700 1.150 1.900 1,364,000 2,089,400 1.5318 1.700 1.600 1.700 1.150 1.900 1,364,000 1.5318

Copyright & disclaimer, Privacy policy

Back to top