Hang Pin Living Technology Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01682  2010-10-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-12 0 0.180 0.175 0.180 0.180 0.180 7,651 1,351 0.1766 0.180 0.175 0.180 0.180 0.180 7,651 0.1766 0.00%
2026-01-09 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2026-01-08 0 0.180 0.180 0.185 0.180 0.180 44,000 7,920 0.1800 0.180 0.180 0.185 0.180 0.180 44,000 0.1800 0.00%
2026-01-07 0 0.180 0.180 0.184 0.179 0.185 200,000 36,128 0.1806 0.180 0.180 0.184 0.179 0.185 200,000 0.1806 -2.70%
2026-01-06 0 0.185 0.181 0.185 0.185 0.185 8,000 1,480 0.1850 0.185 0.181 0.185 0.185 0.185 8,000 0.1850 0.00%
2026-01-05 0 0.185 0.180 0.185 0.185 0.190 32,006 5,941 0.1856 0.185 0.180 0.185 0.185 0.190 32,006 0.1856 -2.63%
2026-01-02 0 0.190 0.190 0.220 0.190 0.190 24,000 4,560 0.1900 0.190 0.190 0.220 0.190 0.190 24,000 0.1900 0.00%
2025-12-31 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-12-30 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-12-29 0 0.190 0.190 - 0.190 0.190 4,000 760 0.1900 0.190 0.190 - 0.190 0.190 4,000 0.1900 0.00%
2025-12-24 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-12-23 0 0.190 0.190 0.220 0.188 0.194 36,000 6,800 0.1889 0.190 0.190 0.220 0.188 0.194 36,000 0.1889 -2.06%
2025-12-22 0 0.194 0.190 0.220 - - 0 0 - 0.194 0.190 0.220 - - 0 - 0.00%
2025-12-19 0 0.194 0.194 0.220 0.194 0.196 16,000 3,128 0.1955 0.194 0.194 0.220 0.194 0.196 16,000 0.1955 -1.02%
2025-12-18 0 0.196 0.190 0.220 - - 0 0 - 0.196 0.190 0.220 - - 0 - 0.00%
2025-12-17 0 0.196 0.196 0.220 0.196 0.196 8,000 1,568 0.1960 0.196 0.196 0.220 0.196 0.196 8,000 0.1960 0.00%
2025-12-16 0 0.196 0.196 0.220 0.196 0.197 84,000 16,544 0.1970 0.196 0.196 0.220 0.196 0.197 84,000 0.1970 -2.00%
2025-12-15 0 0.200 0.197 0.206 0.200 0.220 8,000 1,680 0.2100 0.200 0.197 0.206 0.200 0.220 8,000 0.2100 -0.99%
2025-12-12 0 0.202 0.197 0.219 0.202 0.202 20,000 4,040 0.2020 0.202 0.197 0.219 0.202 0.202 20,000 0.2020 0.00%
2025-12-11 0 0.202 0.197 0.220 - - 0 0 - 0.202 0.197 0.220 - - 0 - 0.00%
2025-12-10 0 0.202 0.197 0.214 - - 0 0 - 0.202 0.197 0.214 - - 0 - 0.00%
2025-12-09 0 0.202 0.210 0.220 0.210 0.210 20,000 4,200 0.2100 0.202 0.210 0.220 0.210 0.210 20,000 0.2100 0.00%
2025-12-08 0 0.202 0.197 0.202 - - 0 0 - 0.202 0.197 0.202 - - 0 - 0.00%
2025-12-05 0 0.202 0.185 0.202 - - 0 0 - 0.202 0.185 0.202 - - 0 - -0.49%
2025-12-04 0 0.203 0.185 0.204 0.203 0.203 4,000 812 0.2030 0.203 0.185 0.204 0.203 0.203 4,000 0.2030 -0.49%
2025-12-03 0 0.204 0.185 0.209 - - 0 0 - 0.204 0.185 0.209 - - 0 - 0.00%
2025-12-02 0 0.204 0.191 0.204 - - 0 0 - 0.204 0.191 0.204 - - 0 - -0.49%
2025-12-01 0 0.205 0.185 0.208 - - 0 0 - 0.205 0.185 0.208 - - 0 - 0.00%
2025-11-28 0 0.205 0.185 0.210 - - 0 0 - 0.205 0.185 0.210 - - 0 - 0.00%
2025-11-27 0 0.205 0.185 0.208 - - 0 0 - 0.205 0.185 0.208 - - 0 - 0.00%
2025-11-26 0 0.205 0.187 0.208 0.185 0.205 16,000 3,128 0.1955 0.205 0.187 0.208 0.185 0.205 16,000 0.1955 9.04%
2025-11-25 0 0.188 0.185 0.193 - - 0 0 - 0.188 0.185 0.193 - - 0 - 0.00%
2025-11-24 0 0.188 0.185 0.188 - - 0 0 - 0.188 0.185 0.188 - - 0 - -1.05%
2025-11-21 0 0.190 0.185 0.190 - - 0 0 - 0.190 0.185 0.190 - - 0 - -3.06%
2025-11-20 0 0.196 0.182 0.203 0.196 0.199 192,000 37,908 0.1974 0.196 0.182 0.203 0.196 0.199 192,000 0.1974 7.69%
2025-11-19 0 0.182 0.182 0.205 0.180 0.195 72,632 13,404 0.1845 0.182 0.182 0.205 0.180 0.195 72,632 0.1845 -8.54%
2025-11-18 0 0.199 0.195 0.200 - - 0 0 - 0.199 0.195 0.200 - - 0 - 0.00%
2025-11-17 0 0.199 0.195 0.203 - - 0 0 - 0.199 0.195 0.203 - - 0 - 0.00%
2025-11-14 0 0.199 0.195 0.210 0.199 0.199 104,000 20,696 0.1990 0.199 0.195 0.210 0.199 0.199 104,000 0.1990 0.00%
2025-11-13 0 0.199 0.199 0.208 0.198 0.210 836,000 170,176 0.2036 0.199 0.199 0.208 0.198 0.210 836,000 0.2036 -1.00%
2025-11-12 0 0.201 0.200 0.208 0.200 0.201 152,000 30,408 0.2001 0.201 0.200 0.208 0.200 0.201 152,000 0.2001 0.00%
2025-11-11 0 0.201 0.200 0.208 - - 0 0 - 0.201 0.200 0.208 - - 0 - 0.00%
2025-11-10 0 0.201 0.201 0.208 - - 0 0 - 0.201 0.201 0.208 - - 0 - 0.00%
2025-11-07 0 0.201 0.201 0.208 - - 0 0 - 0.201 0.201 0.208 - - 0 - 0.50%
2025-11-06 0 0.200 0.200 0.208 0.200 0.202 76,000 15,244 0.2006 0.200 0.200 0.208 0.200 0.202 76,000 0.2006 -0.99%
2025-11-05 0 0.202 0.202 0.208 0.201 0.201 56,000 11,256 0.2010 0.202 0.202 0.208 0.201 0.201 56,000 0.2010 0.00%
2025-11-04 0 0.202 0.201 0.210 0.200 0.204 180,000 36,224 0.2012 0.202 0.201 0.210 0.200 0.204 180,000 0.2012 -0.98%
2025-11-03 0 0.204 0.200 0.204 0.204 0.205 252,000 51,632 0.2049 0.204 0.200 0.204 0.204 0.205 252,000 0.2049 -0.49%
2025-10-31 0 0.205 0.200 0.205 0.205 0.205 56,000 11,480 0.2050 0.205 0.200 0.205 0.205 0.205 56,000 0.2050 -2.84%
2025-10-30 0 0.211 0.205 0.211 - - 0 0 - 0.211 0.205 0.211 - - 0 - -0.47%
2025-10-28 0 0.212 0.200 0.212 - - 0 0 - 0.212 0.200 0.212 - - 0 - -1.40%
2025-10-27 0 0.215 0.201 0.215 0.215 0.217 48,000 10,328 0.2152 0.215 0.201 0.215 0.215 0.217 48,000 0.2152 -1.38%
2025-10-24 0 0.218 0.200 0.218 - - 0 0 - 0.218 0.200 0.218 - - 0 - -0.46%
2025-10-23 0 0.219 0.200 0.219 0.219 0.219 40,000 8,760 0.2190 0.219 0.200 0.219 0.219 0.219 40,000 0.2190 -0.45%
2025-10-22 0 0.220 0.202 0.228 0.202 0.220 76,000 15,968 0.2101 0.220 0.202 0.228 0.202 0.220 76,000 0.2101 10.55%
2025-10-21 0 0.199 0.199 0.210 0.195 0.200 104,000 20,396 0.1961 0.199 0.199 0.210 0.195 0.200 104,000 0.1961 2.05%
2025-10-20 0 0.195 0.195 0.210 0.194 0.200 764,000 152,232 0.1993 0.195 0.195 0.210 0.194 0.200 764,000 0.1993 0.52%
2025-10-17 0 0.194 0.180 0.198 0.194 0.208 268,000 53,036 0.1979 0.194 0.180 0.198 0.194 0.208 268,000 0.1979 -8.06%
2025-10-16 0 0.211 0.200 0.211 0.200 0.220 448,000 91,340 0.2039 0.211 0.200 0.211 0.200 0.220 448,000 0.2039 -4.09%
2025-10-15 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-10-14 0 0.220 0.200 0.220 0.200 0.220 692,000 140,884 0.2036 0.220 0.200 0.220 0.200 0.220 692,000 0.2036 7.84%
2025-10-13 0 0.204 0.204 0.219 0.192 0.215 232,000 46,460 0.2003 0.204 0.204 0.219 0.192 0.215 232,000 0.2003 -8.11%
2025-10-10 0 0.222 0.220 0.236 0.220 0.222 592,000 130,364 0.2202 0.222 0.220 0.236 0.220 0.222 592,000 0.2202 0.45%
2025-10-09 0 0.221 0.220 0.240 0.221 0.230 272,000 61,168 0.2249 0.221 0.220 0.240 0.221 0.230 272,000 0.2249 -3.91%
2025-10-08 0 0.230 0.228 0.230 0.230 0.230 60,000 13,800 0.2300 0.230 0.228 0.230 0.230 0.230 60,000 0.2300 0.00%
2025-10-06 0 0.230 0.224 0.230 0.220 0.245 380,000 85,988 0.2263 0.230 0.224 0.230 0.220 0.245 380,000 0.2263 0.00%
2025-10-03 0 0.230 0.225 0.240 0.229 0.245 72,000 17,228 0.2393 0.230 0.225 0.240 0.229 0.245 72,000 0.2393 -4.17%
2025-10-02 0 0.240 0.231 0.270 0.240 0.270 1,200,000 288,608 0.2405 0.240 0.231 0.270 0.240 0.270 1,200,000 0.2405 0.00%
2025-09-30 0 0.240 0.232 0.242 0.230 0.265 196,000 47,136 0.2405 0.240 0.232 0.242 0.230 0.265 196,000 0.2405 -0.41%
2025-09-29 0 0.241 0.235 0.242 0.241 0.243 1,344,000 325,300 0.2420 0.241 0.235 0.242 0.241 0.243 1,344,000 0.2420 0.00%
2025-09-26 0 0.241 0.241 0.280 0.240 0.246 769,360 186,524 0.2424 0.241 0.241 0.280 0.240 0.246 769,360 0.2424 -1.63%
2025-09-25 0 0.245 0.245 0.280 0.245 0.250 516,000 127,800 0.2477 0.245 0.245 0.280 0.245 0.250 516,000 0.2477 -2.00%
2025-09-24 0 0.250 0.240 0.280 0.250 0.250 80,000 20,000 0.2500 0.250 0.240 0.280 0.250 0.250 80,000 0.2500 0.00%
2025-09-23 0 0.250 0.249 0.250 0.245 0.255 1,320,000 327,916 0.2484 0.250 0.249 0.250 0.245 0.255 1,320,000 0.2484 0.00%
2025-09-22 0 0.250 0.246 0.255 0.250 0.255 616,000 154,680 0.2511 0.250 0.246 0.255 0.250 0.255 616,000 0.2511 -1.96%
2025-09-19 0 0.255 0.255 0.260 0.245 0.270 1,348,000 340,412 0.2525 0.255 0.255 0.260 0.245 0.270 1,348,000 0.2525 -5.56%
2025-09-18 0 0.270 0.270 0.285 0.270 0.285 308,000 85,700 0.2782 0.270 0.270 0.285 0.270 0.285 308,000 0.2782 -1.82%
2025-09-17 0 0.275 0.270 0.275 0.275 0.275 96,000 26,400 0.2750 0.275 0.270 0.275 0.275 0.275 96,000 0.2750 -1.79%
2025-09-16 0 0.280 0.280 0.290 0.280 0.290 260,000 74,340 0.2859 0.280 0.280 0.290 0.280 0.290 260,000 0.2859 -5.08%
2025-09-15 0 0.295 0.290 0.295 0.290 0.295 280,000 81,440 0.2909 0.295 0.290 0.295 0.290 0.295 280,000 0.2909 0.00%
2025-09-12 0 0.295 0.290 0.295 0.280 0.300 868,000 248,620 0.2864 0.295 0.290 0.295 0.280 0.300 868,000 0.2864 -1.67%
2025-09-11 0 0.300 0.295 0.300 0.275 0.315 1,836,000 547,760 0.2983 0.300 0.295 0.300 0.275 0.315 1,836,000 0.2983 3.45%
2025-09-10 0 0.290 0.290 0.295 0.255 0.290 1,084,000 304,900 0.2813 0.290 0.290 0.295 0.255 0.290 1,084,000 0.2813 9.43%
2025-09-09 0 0.265 0.265 0.270 0.250 0.345 6,320,000 1,837,180 0.2907 0.265 0.265 0.270 0.250 0.345 6,320,000 0.2907 -3.64%
2025-09-08 0 0.275 0.275 0.280 0.226 0.290 6,108,000 1,562,556 0.2558 0.275 0.275 0.280 0.226 0.290 6,108,000 0.2558 30.33%
2025-09-05 0 0.211 0.211 0.226 0.195 0.230 1,164,000 251,908 0.2164 0.211 0.211 0.226 0.195 0.230 1,164,000 0.2164 11.05%
2025-09-04 0 0.190 0.186 0.210 0.190 0.239 1,732,000 390,316 0.2254 0.190 0.186 0.210 0.190 0.239 1,732,000 0.2254 -2.56%
2025-09-03 0 0.195 0.195 0.225 0.194 0.240 1,576,000 329,272 0.2089 0.195 0.195 0.225 0.194 0.240 1,576,000 0.2089 -2.50%
2025-09-02 0 0.200 0.181 0.210 0.180 0.200 48,000 9,148 0.1906 0.200 0.181 0.210 0.180 0.200 48,000 0.1906 6.38%
2025-09-01 0 0.188 0.170 0.200 0.188 0.190 152,000 28,708 0.1889 0.188 0.170 0.200 0.188 0.190 152,000 0.1889 -0.53%
2025-08-29 0 0.189 0.170 0.189 0.192 0.194 72,000 13,896 0.1930 0.189 0.170 0.189 0.192 0.194 72,000 0.1930 1.61%
2025-08-28 0 0.186 0.170 0.201 0.150 0.200 556,000 103,968 0.1870 0.186 0.170 0.201 0.150 0.200 556,000 0.1870 -2.11%
2025-08-27 0 0.190 0.190 0.200 0.190 0.220 1,316,000 262,332 0.1993 0.190 0.190 0.200 0.190 0.220 1,316,000 0.1993 -4.52%
2025-08-26 0 0.199 0.196 0.199 0.196 0.230 1,376,000 274,532 0.1995 0.199 0.196 0.199 0.196 0.230 1,376,000 0.1995 -2.93%
2025-08-25 0 0.205 0.200 0.220 0.205 0.220 256,000 54,300 0.2121 0.205 0.200 0.220 0.205 0.220 256,000 0.2121 -9.69%
2025-08-22 0 0.227 0.215 0.227 0.229 0.230 60,000 13,768 0.2295 0.227 0.215 0.227 0.229 0.230 60,000 0.2295 5.58%
2025-08-21 0 0.215 0.200 0.230 0.215 0.215 4,000 860 0.2150 0.215 0.200 0.230 0.215 0.215 4,000 0.2150 0.00%
2025-08-20 0 0.215 0.215 0.219 0.215 0.250 2,008,000 446,260 0.2222 0.215 0.215 0.219 0.215 0.250 2,008,000 0.2222 -12.96%
2025-08-19 0 0.247 0.241 0.247 0.199 0.248 812,000 178,576 0.2199 0.247 0.241 0.247 0.199 0.248 812,000 0.2199 27.32%
2025-08-18 0 0.194 0.189 0.199 0.187 0.208 368,000 71,608 0.1946 0.194 0.189 0.199 0.187 0.208 368,000 0.1946 -6.73%
2025-08-15 0 0.208 0.199 0.208 0.194 0.209 532,000 107,868 0.2028 0.208 0.199 0.208 0.194 0.209 532,000 0.2028 1.46%
2025-08-14 0 0.205 0.205 0.211 0.149 0.248 3,760,000 751,420 0.1998 0.205 0.205 0.211 0.149 0.248 3,760,000 0.1998 44.37%
2025-08-13 0 0.142 0.142 0.156 0.142 0.144 132,000 18,924 0.1434 0.142 0.142 0.156 0.142 0.144 132,000 0.1434 -5.96%
2025-08-12 0 0.151 0.140 0.153 - - 0 0 - 0.151 0.140 0.153 - - 0 - 0.00%
2025-08-11 0 0.151 0.148 0.152 0.148 0.152 632,000 94,420 0.1494 0.151 0.148 0.152 0.148 0.152 632,000 0.1494 2.72%
2025-08-08 0 0.147 0.138 0.148 0.137 0.143 72,000 9,936 0.1380 0.147 0.138 0.148 0.137 0.143 72,000 0.1380 2.80%
2025-08-07 0 0.143 0.138 0.143 - - 100,000 14,600 0.1460 0.143 0.138 0.143 - - 100,000 0.1460 -0.69%
2025-08-06 0 0.144 0.137 0.146 - - 0 0 - 0.144 0.137 0.146 - - 0 - 2.86%
2025-08-05 0 0.140 0.140 0.146 0.140 0.140 56,000 7,840 0.1400 0.140 0.140 0.146 0.140 0.140 56,000 0.1400 -5.41%
2025-08-04 0 0.148 0.137 0.148 0.140 0.148 112,000 16,208 0.1447 0.148 0.137 0.148 0.140 0.148 112,000 0.1447 -0.67%
2025-08-01 0 0.149 0.140 0.149 - - 0 0 - 0.149 0.140 0.149 - - 0 - -2.61%
2025-07-31 0 0.153 0.140 0.153 - - 0 0 - 0.153 0.140 0.153 - - 0 - -0.65%
2025-07-30 0 0.154 0.140 0.157 - - 0 0 - 0.154 0.140 0.157 - - 0 - -0.65%
2025-07-29 0 0.155 0.155 0.157 0.141 0.156 56,000 8,272 0.1477 0.155 0.155 0.157 0.141 0.156 56,000 0.1477 0.65%
2025-07-28 0 0.154 0.154 0.155 0.130 0.151 144,000 19,920 0.1383 0.154 0.154 0.155 0.130 0.151 144,000 0.1383 5.48%
2025-07-25 0 0.146 0.140 0.146 - - 0 0 - 0.146 0.140 0.146 - - 0 - 0.00%
2025-07-24 0 0.146 0.140 0.146 0.146 0.147 120,000 17,540 0.1462 0.146 0.140 0.146 0.146 0.147 120,000 0.1462 0.00%
2025-07-23 0 0.146 0.146 0.151 0.145 0.146 572,000 82,952 0.1450 0.146 0.146 0.151 0.145 0.146 572,000 0.1450 -5.19%
2025-07-22 0 0.154 0.148 0.154 - - 0 0 - 0.154 0.148 0.154 - - 0 - -0.65%
2025-07-21 0 0.155 0.145 0.156 0.140 0.155 544,000 77,300 0.1421 0.155 0.145 0.156 0.140 0.155 544,000 0.1421 0.00%
2025-07-18 0 0.155 0.140 0.156 - - 0 0 - 0.155 0.140 0.156 - - 0 - 0.00%
2025-07-17 0 0.155 0.140 0.155 0.155 0.155 8,000 1,240 0.1550 0.155 0.140 0.155 0.155 0.155 8,000 0.1550 0.65%
2025-07-16 0 0.154 0.136 0.154 0.154 0.154 12,000 1,848 0.1540 0.154 0.136 0.154 0.154 0.154 12,000 0.1540 0.00%
2025-07-15 0 0.154 0.136 0.154 0.149 0.154 44,000 6,576 0.1495 0.154 0.136 0.154 0.149 0.154 44,000 0.1495 3.36%
2025-07-14 0 0.149 0.140 0.149 0.143 0.154 888,000 131,636 0.1482 0.149 0.140 0.149 0.143 0.154 888,000 0.1482 14.62%
2025-07-11 0 0.130 0.125 0.145 - - 0 0 - 0.130 0.125 0.145 - - 0 - 0.00%
2025-07-10 0 0.130 0.130 0.145 - - 0 0 - 0.130 0.130 0.145 - - 0 - 0.00%
2025-07-09 0 0.130 0.128 0.136 0.128 0.130 152,000 19,560 0.1287 0.130 0.128 0.136 0.128 0.130 152,000 0.1287 1.56%
2025-07-08 0 0.128 0.128 0.136 0.127 0.131 632,000 81,816 0.1295 0.128 0.128 0.136 0.127 0.131 632,000 0.1295 -3.03%
2025-07-07 0 0.132 0.132 0.140 0.125 0.135 204,000 26,760 0.1312 0.132 0.132 0.140 0.125 0.135 204,000 0.1312 -1.49%
2025-07-04 0 0.134 0.130 0.145 0.133 0.134 100,000 13,344 0.1334 0.134 0.130 0.145 0.133 0.134 100,000 0.1334 0.00%
2025-07-03 0 0.134 0.130 0.134 0.136 0.136 80,000 10,880 0.1360 0.134 0.130 0.134 0.136 0.136 80,000 0.1360 -1.47%
2025-07-02 0 0.136 0.136 0.145 - - 0 0 - 0.136 0.136 0.145 - - 0 - 0.74%
2025-06-30 0 0.135 0.133 0.145 0.135 0.135 12,000 1,620 0.1350 0.135 0.133 0.145 0.135 0.135 12,000 0.1350 0.00%
2025-06-27 0 0.135 0.135 0.149 - - 0 0 - 0.135 0.135 0.149 - - 0 - 0.00%
2025-06-26 0 0.135 0.135 0.155 0.135 0.137 80,000 10,840 0.1355 0.135 0.135 0.155 0.135 0.137 80,000 0.1355 -2.88%
2025-06-25 0 0.139 0.137 0.139 - - 0 0 - 0.139 0.137 0.139 - - 0 - 0.00%
2025-06-24 0 0.139 0.137 0.156 - - 0 0 - 0.139 0.137 0.156 - - 0 - 0.00%
2025-06-23 0 0.139 0.135 0.139 0.139 0.140 128,000 17,808 0.1391 0.139 0.135 0.139 0.139 0.140 128,000 0.1391 -0.71%
2025-06-20 0 0.140 0.140 0.158 - - 0 0 - 0.140 0.140 0.158 - - 0 - 0.00%
2025-06-19 0 0.140 0.136 0.158 - - 0 0 - 0.140 0.136 0.158 - - 0 - 0.00%
2025-06-18 0 0.140 0.140 0.157 0.139 0.156 68,000 9,792 0.1440 0.140 0.140 0.157 0.139 0.156 68,000 0.1440 0.72%
2025-06-17 0 0.139 0.139 0.156 0.139 0.150 36,000 5,224 0.1451 0.139 0.139 0.156 0.139 0.150 36,000 0.1451 0.00%
2025-06-16 0 0.139 0.135 0.144 - - 0 0 - 0.139 0.135 0.144 - - 0 - 0.00%
2025-06-13 0 0.139 0.135 0.140 0.135 0.140 1,024,000 140,372 0.1371 0.139 0.135 0.140 0.135 0.140 1,024,000 0.1371 4.51%
2025-06-12 0 0.133 0.133 0.136 - - 0 0 - 0.133 0.133 0.136 - - 0 - 0.76%
2025-06-11 0 0.132 0.130 0.136 - - 0 0 - 0.132 0.130 0.136 - - 0 - 0.00%
2025-06-10 0 0.132 0.130 0.132 - - 0 0 - 0.132 0.130 0.132 - - 0 - 0.00%
2025-06-09 0 0.132 0.132 0.136 - - 0 0 - 0.132 0.132 0.136 - - 0 - 0.00%
2025-06-06 0 0.132 0.130 0.136 - - 0 0 - 0.132 0.130 0.136 - - 0 - 0.00%
2025-06-05 0 0.132 0.130 0.136 - - 0 0 - 0.132 0.130 0.136 - - 0 - 0.00%
2025-06-04 0 0.132 0.130 0.136 0.132 0.132 16,000 2,112 0.1320 0.132 0.130 0.136 0.132 0.132 16,000 0.1320 0.00%
2025-06-03 0 0.132 0.130 0.132 - - 0 0 - 0.132 0.130 0.132 - - 0 - 0.00%
2025-06-02 0 0.132 0.130 0.136 - - 0 0 - 0.132 0.130 0.136 - - 0 - 0.00%
2025-05-30 0 0.132 0.132 0.136 - - 0 0 - 0.132 0.132 0.136 - - 0 - 0.00%
2025-05-29 0 0.132 0.130 0.136 - - 0 0 - 0.132 0.130 0.136 - - 0 - 0.00%
2025-05-28 0 0.132 0.132 0.135 - - 0 0 - 0.132 0.132 0.135 - - 0 - 0.76%
2025-05-27 0 0.131 0.131 0.135 0.131 0.131 12,000 1,572 0.1310 0.131 0.131 0.135 0.131 0.131 12,000 0.1310 0.00%
2025-05-26 0 0.131 0.131 0.136 0.131 0.141 496,000 66,240 0.1335 0.131 0.131 0.136 0.131 0.141 496,000 0.1335 -9.03%
2025-05-23 0 0.144 0.140 0.144 - - 0 0 - 0.144 0.140 0.144 - - 0 - 0.00%
2025-05-22 0 0.144 0.140 0.144 0.144 0.144 8,000 1,152 0.1440 0.144 0.140 0.144 0.144 0.144 8,000 0.1440 0.00%
2025-05-21 0 0.144 0.140 0.144 0.140 0.145 176,000 24,996 0.1420 0.144 0.140 0.144 0.140 0.145 176,000 0.1420 -0.69%
2025-05-20 0 0.145 0.140 0.170 0.145 0.146 24,000 3,484 0.1452 0.145 0.140 0.170 0.145 0.146 24,000 0.1452 0.00%
2025-05-19 0 0.145 0.145 0.170 0.145 0.146 28,000 4,072 0.1454 0.145 0.145 0.170 0.145 0.146 28,000 0.1454 -3.33%
2025-05-16 0 0.150 0.150 0.165 0.150 0.155 24,000 3,620 0.1508 0.150 0.150 0.165 0.150 0.155 24,000 0.1508 -6.25%
2025-05-15 0 0.160 0.155 0.170 0.160 0.160 112,000 17,912 0.1599 0.160 0.155 0.170 0.160 0.160 112,000 0.1599 8.11%
2025-05-14 0 0.148 0.148 0.158 0.145 0.156 156,000 24,160 0.1549 0.148 0.148 0.158 0.145 0.156 156,000 0.1549 -4.52%
2025-05-13 0 0.155 0.150 0.158 0.155 0.162 276,000 43,616 0.1580 0.155 0.150 0.158 0.155 0.162 276,000 0.1580 -3.73%
2025-05-12 0 0.161 0.161 0.180 0.161 0.161 4,000 644 0.1610 0.161 0.161 0.180 0.161 0.161 4,000 0.1610 -8.52%
2025-05-09 0 0.176 0.176 0.177 0.176 0.176 20,000 3,520 0.1760 0.176 0.176 0.177 0.176 0.176 20,000 0.1760 -2.22%
2025-05-08 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2025-05-07 0 0.180 0.101 0.180 - - 0 0 - 0.180 0.101 0.180 - - 0 - 0.00%
2025-05-06 0 0.180 0.140 0.180 0.180 0.180 16,000 2,880 0.1800 0.180 0.140 0.180 0.180 0.180 16,000 0.1800 0.56%
2025-05-02 0 0.179 0.166 0.179 - - 0 0 - 0.179 0.166 0.179 - - 0 - 0.00%
2025-04-30 0 0.179 - 0.180 0.179 0.179 20,000 3,580 0.1790 0.179 - 0.180 0.179 0.179 20,000 0.1790 3.47%
2025-04-29 0 0.173 - 0.189 0.173 0.173 68,000 10,584 0.1556 0.173 - 0.189 0.173 0.173 68,000 0.1556 0.00%
2025-04-28 0 0.173 0.150 0.173 - - 24,000 3,840 0.1600 0.173 0.150 0.173 - - 24,000 0.1600 0.00%
2025-04-25 0 0.173 0.170 0.189 0.165 0.189 172,000 28,924 0.1682 0.173 0.170 0.189 0.165 0.189 172,000 0.1682 -6.49%
2025-04-24 0 0.185 0.165 0.185 - - 0 0 - 0.185 0.165 0.185 - - 0 - 0.00%
2025-04-23 0 0.185 0.165 0.190 - - 0 0 - 0.185 0.165 0.190 - - 0 - 0.00%
2025-04-22 0 0.185 0.171 0.185 - - 0 0 - 0.185 0.171 0.185 - - 0 - -1.60%
2025-04-17 0 0.188 0.165 0.190 - - 0 0 - 0.188 0.165 0.190 - - 0 - 0.00%
2025-04-16 0 0.188 0.165 0.188 0.188 0.188 80,000 15,040 0.1880 0.188 0.165 0.188 0.188 0.188 80,000 0.1880 -0.53%
2025-04-15 0 0.189 0.180 0.190 0.189 0.189 44,000 8,316 0.1890 0.189 0.180 0.190 0.189 0.189 44,000 0.1890 5.00%
2025-04-14 0 0.180 0.180 0.190 - - 0 0 - 0.180 0.180 0.190 - - 0 - 5.88%
2025-04-11 0 0.170 0.170 0.190 - - 0 0 - 0.170 0.170 0.190 - - 0 - 4.94%
2025-04-10 0 0.162 0.162 0.185 0.161 0.161 56,000 9,016 0.1610 0.162 0.162 0.185 0.161 0.161 56,000 0.1610 -2.99%
2025-04-09 0 0.167 0.167 0.168 0.167 0.170 124,000 20,788 0.1676 0.167 0.167 0.168 0.167 0.170 124,000 0.1676 -1.76%
2025-04-08 0 0.170 0.168 0.170 0.170 0.170 8,000 1,360 0.1700 0.170 0.168 0.170 0.170 0.170 8,000 0.1700 0.00%
2025-04-07 0 0.170 0.170 0.175 0.170 0.180 184,000 32,600 0.1772 0.170 0.170 0.175 0.170 0.180 184,000 0.1772 -6.59%
2025-04-03 0 0.182 0.182 0.198 - - 0 0 - 0.182 0.182 0.198 - - 0 - 0.55%
2025-04-02 0 0.181 0.181 0.198 0.180 0.181 32,000 5,780 0.1806 0.181 0.181 0.198 0.180 0.181 32,000 0.1806 0.56%
2025-04-01 0 0.180 0.177 0.180 0.180 0.180 92,000 16,560 0.1800 0.180 0.177 0.180 0.180 0.180 92,000 0.1800 0.56%
2025-03-31 0 0.179 0.176 0.180 0.175 0.180 96,000 17,116 0.1783 0.179 0.176 0.180 0.175 0.180 96,000 0.1783 -3.24%
2025-03-28 0 0.185 0.180 0.185 0.185 0.185 8,000 1,480 0.1850 0.185 0.180 0.185 0.185 0.185 8,000 0.1850 0.00%
2025-03-27 0 0.185 0.181 0.185 - - 4,000 724 0.1810 0.185 0.181 0.185 - - 4,000 0.1810 -0.54%
2025-03-26 0 0.186 0.182 0.186 - - 0 0 - 0.186 0.182 0.186 - - 0 - 0.00%
2025-03-25 0 0.186 0.180 0.186 0.186 0.186 48,000 8,928 0.1860 0.186 0.180 0.186 0.186 0.186 48,000 0.1860 -0.53%
2025-03-24 0 0.187 0.180 0.187 0.181 0.187 12,000 2,220 0.1850 0.187 0.180 0.187 0.181 0.187 12,000 0.1850 3.31%
2025-03-21 0 0.181 0.177 0.198 - - 0 0 - 0.181 0.177 0.198 - - 0 - 0.00%
2025-03-20 0 0.181 0.181 0.190 - - 0 0 - 0.181 0.181 0.190 - - 0 - 0.00%
2025-03-19 0 0.181 0.175 0.190 0.181 0.181 32,000 5,792 0.1810 0.181 0.175 0.190 0.181 0.181 32,000 0.1810 -5.24%
2025-03-18 0 0.191 0.181 0.191 0.191 0.192 80,000 15,308 0.1914 0.191 0.181 0.191 0.191 0.192 80,000 0.1914 -0.52%
2025-03-17 0 0.192 0.180 0.192 0.192 0.193 36,000 6,940 0.1928 0.192 0.180 0.192 0.192 0.193 36,000 0.1928 -0.52%
2025-03-14 0 0.193 0.188 0.193 - - 0 0 - 0.193 0.188 0.193 - - 0 - 0.00%
2025-03-13 0 0.193 0.182 0.193 0.193 0.194 72,000 13,916 0.1933 0.193 0.182 0.193 0.193 0.194 72,000 0.1933 0.00%
2025-03-12 0 0.193 0.186 0.195 0.193 0.195 136,000 26,464 0.1946 0.193 0.186 0.195 0.193 0.195 136,000 0.1946 -1.03%
2025-03-11 0 0.195 0.175 0.195 0.151 0.197 948,000 159,952 0.1687 0.195 0.175 0.195 0.151 0.197 948,000 0.1687 21.87%
2025-03-10 0 0.160 0.157 0.165 0.159 0.180 1,996,000 324,472 0.1626 0.160 0.157 0.165 0.159 0.180 1,996,000 0.1626 -15.34%
2025-03-07 0 0.189 0.183 0.190 0.170 0.191 292,000 52,572 0.1800 0.189 0.183 0.190 0.170 0.191 292,000 0.1800 -5.03%
2025-03-06 0 0.199 0.195 0.199 0.191 0.199 140,000 27,084 0.1935 0.199 0.195 0.199 0.191 0.199 140,000 0.1935 4.19%
2025-03-05 0 0.191 0.191 0.199 0.190 0.192 60,000 11,448 0.1908 0.191 0.191 0.199 0.190 0.192 60,000 0.1908 -0.52%
2025-03-04 0 0.192 0.192 0.200 0.190 0.192 80,000 15,208 0.1901 0.192 0.192 0.200 0.190 0.192 80,000 0.1901 1.05%
2025-03-03 0 0.190 0.190 0.200 0.190 0.192 184,000 35,208 0.1913 0.190 0.190 0.200 0.190 0.192 184,000 0.1913 0.00%
2025-02-28 0 0.190 0.185 0.200 0.189 0.194 203,000 39,035 0.1923 0.190 0.185 0.200 0.189 0.194 203,000 0.1923 -3.06%
2025-02-27 0 0.196 0.196 0.208 0.196 0.196 56,000 11,060 0.1975 0.196 0.196 0.208 0.196 0.196 56,000 0.1975 -2.00%
2025-02-26 0 0.200 0.199 0.201 0.200 0.201 92,000 18,464 0.2007 0.200 0.199 0.201 0.200 0.201 92,000 0.2007 -0.50%
2025-02-25 0 0.201 0.201 0.208 - - 0 0 - 0.201 0.201 0.208 - - 0 - 0.50%
2025-02-24 0 0.200 0.200 0.209 0.200 0.200 20,000 4,000 0.2000 0.200 0.200 0.209 0.200 0.200 20,000 0.2000 -4.31%
2025-02-21 0 0.209 0.200 0.210 - - 0 0 - 0.209 0.200 0.210 - - 0 - 0.00%
2025-02-20 0 0.209 0.200 0.210 0.209 0.210 68,000 14,236 0.2094 0.209 0.200 0.210 0.209 0.210 68,000 0.2094 1.95%
2025-02-19 0 0.205 0.197 0.205 0.206 0.206 132,000 27,192 0.2060 0.205 0.197 0.205 0.206 0.206 132,000 0.2060 4.06%
2025-02-18 0 0.197 0.197 0.210 0.197 0.197 88,000 17,336 0.1970 0.197 0.197 0.210 0.197 0.197 88,000 0.1970 -1.50%
2025-02-17 0 0.200 0.200 0.213 0.198 0.208 356,000 72,412 0.2034 0.200 0.200 0.213 0.198 0.208 356,000 0.2034 -3.38%
2025-02-14 0 0.207 0.192 0.207 0.207 0.207 168,000 34,776 0.2070 0.207 0.192 0.207 0.207 0.207 168,000 0.2070 0.00%
2025-02-13 0 0.207 0.196 0.207 0.205 0.208 232,000 48,176 0.2077 0.207 0.196 0.207 0.205 0.208 232,000 0.2077 0.98%
2025-02-12 0 0.205 0.190 0.205 0.205 0.207 128,000 26,456 0.2067 0.205 0.190 0.205 0.205 0.207 128,000 0.2067 0.49%
2025-02-11 0 0.204 0.199 0.205 0.204 0.205 76,000 15,544 0.2045 0.204 0.199 0.205 0.204 0.205 76,000 0.2045 -0.49%
2025-02-10 0 0.205 0.202 0.205 0.195 0.205 116,000 22,856 0.1970 0.205 0.202 0.205 0.195 0.205 116,000 0.1970 3.54%
2025-02-07 0 0.198 0.190 0.210 - - 0 0 - 0.198 0.190 0.210 - - 0 - 0.00%
2025-02-06 0 0.198 0.194 0.210 0.198 0.200 52,000 10,320 0.1985 0.198 0.194 0.210 0.198 0.200 52,000 0.1985 -1.00%
2025-02-05 0 0.200 0.200 0.210 0.198 0.200 88,000 17,468 0.1985 0.200 0.200 0.210 0.198 0.200 88,000 0.1985 0.00%
2025-02-04 0 0.200 0.200 0.208 0.200 0.209 52,000 10,832 0.2083 0.200 0.200 0.208 0.200 0.209 52,000 0.2083 -4.31%
2025-02-03 0 0.209 0.200 0.209 0.209 0.209 36,000 7,524 0.2090 0.209 0.200 0.209 0.209 0.209 36,000 0.2090 0.00%
2025-01-28 0 0.209 0.180 0.210 - - 0 0 - 0.209 0.180 0.210 - - 0 - 0.00%
2025-01-27 0 0.209 0.196 0.210 0.175 0.210 524,000 100,760 0.1923 0.209 0.196 0.210 0.175 0.210 524,000 0.1923 42.18%
2025-01-24 0 0.147 0.147 0.180 0.141 0.141 8,000 1,128 0.1410 0.147 0.147 0.180 0.141 0.141 8,000 0.1410 -6.96%
2025-01-23 0 0.158 0.142 0.180 - - 0 0 - 0.158 0.142 0.180 - - 0 - 0.00%
2025-01-22 0 0.158 0.142 0.180 - - 0 0 - 0.158 0.142 0.180 - - 0 - 0.00%
2025-01-21 0 0.158 0.144 0.180 0.149 0.158 168,000 25,548 0.1521 0.158 0.144 0.180 0.149 0.158 168,000 0.1521 0.00%
2025-01-20 0 0.158 0.151 0.160 0.158 0.160 36,000 5,728 0.1591 0.158 0.151 0.160 0.158 0.160 36,000 0.1591 -1.25%
2025-01-17 0 0.160 0.160 0.170 - - 0 0 - 0.160 0.160 0.170 - - 0 - 0.00%
2025-01-16 0 0.160 0.158 0.163 0.160 0.160 12,000 1,920 0.1600 0.160 0.158 0.163 0.160 0.160 12,000 0.1600 -1.84%
2025-01-15 0 0.163 0.158 - - - 0 0 - 0.163 0.158 - - - 0 - 0.00%
2025-01-14 0 0.163 0.158 - - - 0 0 - 0.163 0.158 - - - 0 - 0.00%
2025-01-13 0 0.163 0.160 0.163 - - 8,000 1,304 0.1630 0.163 0.160 0.163 - - 8,000 0.1630 0.00%
2025-01-10 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2025-01-09 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2025-01-08 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 0.00%
2025-01-07 0 0.163 0.163 0.183 - - 0 0 - 0.163 0.163 0.183 - - 0 - 0.00%
2025-01-06 0 0.163 0.161 - - - 0 0 - 0.163 0.161 - - - 0 - 0.00%
2025-01-03 0 0.163 0.163 0.200 0.163 0.163 32,000 5,216 0.1630 0.163 0.163 0.200 0.163 0.163 32,000 0.1630 1.24%
2025-01-02 0 0.161 0.160 - - - 0 0 - 0.161 0.160 - - - 0 - 0.00%
2024-12-31 0 0.161 0.161 - - - 24,000 3,912 0.1630 0.161 0.161 - - - 24,000 0.1630 0.00%
2024-12-30 0 0.161 0.161 0.164 0.161 0.161 28,000 4,508 0.1610 0.161 0.161 0.164 0.161 0.161 28,000 0.1610 0.63%
2024-12-27 0 0.160 0.155 0.161 0.160 0.160 8,000 1,280 0.1600 0.160 0.155 0.161 0.160 0.160 8,000 0.1600 -0.62%
2024-12-24 0 0.161 0.155 - 0.161 0.161 220,000 35,400 0.1609 0.161 0.155 - 0.161 0.161 220,000 0.1609 -5.29%
2024-12-23 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - -0.58%
2024-12-20 0 0.171 0.155 0.171 0.172 0.172 20,000 3,440 0.1720 0.171 0.155 0.171 0.172 0.172 20,000 0.1720 -0.58%
2024-12-19 0 0.172 0.172 - - - 8,000 1,376 0.1720 0.172 0.172 - - - 8,000 0.1720 0.00%
2024-12-18 0 0.172 0.172 0.175 0.161 0.161 20,000 3,276 0.1638 0.172 0.172 0.175 0.161 0.161 20,000 0.1638 -4.97%
2024-12-17 0 0.181 0.160 0.200 0.181 0.181 32,000 5,768 0.1803 0.181 0.160 0.200 0.181 0.181 32,000 0.1803 0.56%
2024-12-16 0 0.180 0.163 0.200 - - 0 0 - 0.180 0.163 0.200 - - 0 - 0.00%
2024-12-13 0 0.180 0.160 0.185 0.160 0.180 292,000 47,952 0.1642 0.180 0.160 0.185 0.160 0.180 292,000 0.1642 0.00%
2024-12-12 0 0.180 0.165 0.180 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2024-12-11 0 0.180 0.160 0.180 0.180 0.181 16,000 2,884 0.1803 0.180 0.160 0.180 0.180 0.181 16,000 0.1803 -0.55%
2024-12-10 0 0.181 0.180 0.200 0.181 0.181 8,000 1,448 0.1810 0.181 0.180 0.200 0.181 0.181 8,000 0.1810 0.00%
2024-12-09 0 0.181 0.181 0.203 0.180 0.183 112,000 20,336 0.1816 0.181 0.181 0.203 0.180 0.183 112,000 0.1816 -5.24%
2024-12-06 0 0.191 0.189 0.191 0.191 0.191 40,000 7,640 0.1910 0.191 0.189 0.191 0.191 0.191 40,000 0.1910 0.00%
2024-12-05 0 0.191 0.191 0.203 - - 0 0 - 0.191 0.191 0.203 - - 0 - 0.00%
2024-12-04 0 0.191 0.191 0.203 - - 0 0 - 0.191 0.191 0.203 - - 0 - 0.00%
2024-12-03 0 0.191 0.190 0.203 - - 0 0 - 0.191 0.190 0.203 - - 0 - 0.00%
2024-12-02 0 0.191 0.190 0.203 0.191 0.192 172,000 32,876 0.1911 0.191 0.190 0.203 0.191 0.192 172,000 0.1911 0.53%
2024-11-29 0 0.190 0.189 0.210 0.190 0.192 60,000 11,424 0.1904 0.190 0.189 0.210 0.190 0.192 60,000 0.1904 0.00%
2024-11-28 0 0.190 0.189 0.210 - - 0 0 - 0.190 0.189 0.210 - - 0 - 0.00%
2024-11-27 0 0.190 0.189 0.210 0.190 0.192 16,000 3,048 0.1905 0.190 0.189 0.210 0.190 0.192 16,000 0.1905 -3.06%
2024-11-26 0 0.196 0.192 0.210 0.196 0.196 32,000 6,284 0.1964 0.196 0.192 0.210 0.196 0.196 32,000 0.1964 2.08%
2024-11-25 0 0.192 0.192 0.210 0.192 0.192 4,000 768 0.1920 0.192 0.192 0.210 0.192 0.192 4,000 0.1920 -0.52%
2024-11-22 0 0.193 0.191 0.210 - - 0 0 - 0.193 0.191 0.210 - - 0 - 0.00%
2024-11-21 0 0.193 0.191 0.210 0.192 0.193 40,000 7,712 0.1928 0.193 0.191 0.210 0.192 0.193 40,000 0.1928 0.00%
2024-11-20 0 0.193 0.192 0.194 0.193 0.193 36,000 6,940 0.1928 0.193 0.192 0.194 0.193 0.193 36,000 0.1928 0.52%
2024-11-19 0 0.192 0.192 0.206 0.192 0.207 44,000 9,036 0.2054 0.192 0.192 0.206 0.192 0.207 44,000 0.2054 -4.00%
2024-11-18 0 0.200 0.189 0.208 0.195 0.200 68,000 13,460 0.1979 0.200 0.189 0.208 0.195 0.200 68,000 0.1979 5.26%
2024-11-15 0 0.190 0.189 0.195 0.190 0.190 12,000 2,272 0.1893 0.190 0.189 0.195 0.190 0.190 12,000 0.1893 -1.04%
2024-11-14 0 0.192 0.190 0.200 - - 0 0 - 0.192 0.190 0.200 - - 0 - 0.00%
2024-11-13 0 0.192 0.192 0.214 0.191 0.201 196,000 38,184 0.1948 0.192 0.192 0.214 0.191 0.201 196,000 0.1948 -4.00%
2024-11-12 0 0.200 0.200 0.210 - - 0 0 - 0.200 0.200 0.210 - - 0 - 0.00%
2024-11-11 0 0.200 0.200 0.214 0.200 0.201 148,000 29,580 0.1999 0.200 0.200 0.214 0.200 0.201 148,000 0.1999 0.00%
2024-11-08 0 0.200 0.200 0.225 0.199 0.210 476,000 96,276 0.2023 0.200 0.200 0.225 0.199 0.210 476,000 0.2023 -3.38%
2024-11-07 0 0.207 0.206 0.212 0.203 0.207 40,000 8,232 0.2058 0.207 0.206 0.212 0.203 0.207 40,000 0.2058 -0.48%
2024-11-06 0 0.208 0.205 0.209 0.208 0.213 184,000 38,844 0.2111 0.208 0.205 0.209 0.208 0.213 184,000 0.2111 -4.15%
2024-11-05 0 0.217 0.217 0.230 0.217 0.240 336,000 74,080 0.2205 0.217 0.217 0.230 0.217 0.240 336,000 0.2205 -9.58%
2024-11-04 0 0.240 0.221 0.233 0.240 0.240 60,000 14,400 0.2400 0.240 0.221 0.233 0.240 0.240 60,000 0.2400 -3.23%
2024-11-01 0 0.248 0.239 0.248 0.239 0.248 24,000 5,844 0.2435 0.248 0.239 0.248 0.239 0.248 24,000 0.2435 3.77%
2024-10-31 0 0.239 0.231 0.240 0.239 0.260 320,000 79,300 0.2478 0.239 0.231 0.240 0.239 0.260 320,000 0.2478 -4.40%
2024-10-30 0 0.250 0.248 0.255 0.248 0.260 544,000 139,744 0.2569 0.250 0.248 0.255 0.248 0.260 544,000 0.2569 0.81%
2024-10-29 0 0.248 0.248 0.249 0.244 0.248 136,000 33,712 0.2479 0.248 0.248 0.249 0.244 0.248 136,000 0.2479 2.06%
2024-10-28 0 0.243 0.240 0.249 0.240 0.244 48,000 11,640 0.2425 0.243 0.240 0.249 0.240 0.244 48,000 0.2425 4.29%
2024-10-25 0 0.233 0.220 0.233 - - 0 0 - 0.233 0.220 0.233 - - 0 - 0.00%
2024-10-24 0 0.233 0.218 0.234 0.233 0.239 56,000 13,096 0.2339 0.233 0.218 0.234 0.233 0.239 56,000 0.2339 4.02%
2024-10-23 0 0.224 0.218 0.224 0.214 0.232 104,000 22,856 0.2198 0.224 0.218 0.224 0.214 0.232 104,000 0.2198 1.82%
2024-10-22 0 0.220 0.218 0.234 0.220 0.242 524,000 119,560 0.2282 0.220 0.218 0.234 0.220 0.242 524,000 0.2282 4.27%
2024-10-21 0 0.211 0.211 0.219 0.200 0.255 1,088,000 233,260 0.2144 0.211 0.211 0.219 0.200 0.255 1,088,000 0.2144 -15.26%
2024-10-18 0 0.249 0.237 0.249 0.237 0.265 568,000 139,124 0.2449 0.249 0.237 0.249 0.237 0.265 568,000 0.2449 -2.35%
2024-10-17 0 0.255 0.249 0.255 0.242 0.285 2,680,000 677,216 0.2527 0.255 0.249 0.255 0.242 0.285 2,680,000 0.2527 8.05%
2024-10-16 0 0.236 0.228 0.236 0.227 0.300 5,512,888 1,360,854 0.2468 0.236 0.228 0.236 0.227 0.300 5,512,888 0.2468 -15.71%
2024-10-15 0 0.280 0.265 0.280 0.204 0.500 24,808,888 8,942,362 0.3604 0.280 0.265 0.280 0.204 0.500 24,808,888 0.3604 50.54%
2024-10-14 0 0.186 0.186 0.198 0.179 0.180 28,000 5,028 0.1796 0.186 0.186 0.198 0.179 0.180 28,000 0.1796 3.91%
2024-10-10 0 0.179 0.178 0.197 0.179 0.179 200,000 35,800 0.1790 0.179 0.178 0.197 0.179 0.179 200,000 0.1790 0.56%
2024-10-09 0 0.178 0.178 0.180 0.178 0.179 100,000 17,884 0.1788 0.178 0.178 0.180 0.178 0.179 100,000 0.1788 -2.73%
2024-10-08 0 0.183 0.183 0.187 0.183 0.183 164,000 29,932 0.1825 0.183 0.183 0.187 0.183 0.183 164,000 0.1825 0.00%
2024-10-07 0 0.183 0.183 0.199 0.183 0.199 316,000 59,344 0.1878 0.183 0.183 0.199 0.183 0.199 316,000 0.1878 2.81%
2024-10-04 0 0.178 0.178 0.192 0.175 0.199 1,112,000 204,432 0.1838 0.178 0.178 0.192 0.175 0.199 1,112,000 0.1838 8.54%
2024-10-03 0 0.164 0.159 0.173 0.142 0.173 288,000 43,700 0.1517 0.164 0.159 0.173 0.142 0.173 288,000 0.1517 15.49%
2024-10-02 0 0.142 0.136 0.147 0.135 0.150 872,000 127,240 0.1459 0.142 0.136 0.147 0.135 0.150 872,000 0.1459 2.16%
2024-09-30 0 0.139 0.135 0.140 0.120 0.150 1,360,000 181,860 0.1337 0.139 0.135 0.140 0.120 0.150 1,360,000 0.1337 26.36%
2024-09-27 0 0.110 0.105 0.110 0.105 0.122 620,000 68,060 0.1098 0.110 0.105 0.110 0.105 0.122 620,000 0.1098 -9.84%
2024-09-26 0 0.122 0.114 0.123 0.098 0.125 832,000 95,284 0.1145 0.122 0.114 0.123 0.098 0.125 832,000 0.1145 24.49%
2024-09-25 0 0.098 0.096 0.098 0.086 0.114 2,404,000 224,916 0.0936 0.098 0.096 0.098 0.086 0.114 2,404,000 0.0936 13.95%
2024-09-24 0 0.086 0.082 0.098 0.085 0.085 4,000 340 0.0850 0.086 0.082 0.098 0.085 0.085 4,000 0.0850 1.18%
2024-09-23 0 0.085 0.081 0.085 0.081 0.085 1,470,000 124,734 0.0849 0.085 0.081 0.085 0.081 0.085 1,470,000 0.0849 0.00%
2024-09-20 0 0.085 0.082 0.085 0.084 0.085 676,000 57,388 0.0849 0.085 0.082 0.085 0.084 0.085 676,000 0.0849 1.19%
2024-09-19 0 0.084 0.081 0.082 0.080 0.085 1,448,000 119,976 0.0829 0.084 0.081 0.082 0.080 0.085 1,448,000 0.0829 2.44%
2024-09-17 0 0.082 0.081 0.085 - - 0 0 - 0.082 0.081 0.085 - - 0 - 0.00%
2024-09-16 0 0.082 0.081 0.085 0.082 0.082 4,000 328 0.0820 0.082 0.081 0.085 0.082 0.082 4,000 0.0820 0.00%
2024-09-13 0 0.082 0.081 0.082 0.082 0.082 116,000 9,512 0.0820 0.082 0.081 0.082 0.082 0.082 116,000 0.0820 -1.20%
2024-09-12 0 0.083 0.081 0.083 0.081 0.084 436,000 36,600 0.0839 0.083 0.081 0.083 0.081 0.084 436,000 0.0839 -3.49%
2024-09-11 0 0.086 0.080 0.088 0.080 0.086 1,736,000 145,164 0.0836 0.086 0.080 0.088 0.080 0.086 1,736,000 0.0836 3.61%
2024-09-10 0 0.083 0.075 0.089 0.081 0.090 74,700 6,578 0.0881 0.083 0.075 0.089 0.081 0.090 74,700 0.0881 -4.60%
2024-09-09 0 0.087 0.075 0.087 0.085 0.087 268,000 23,164 0.0864 0.087 0.075 0.087 0.085 0.087 268,000 0.0864 0.00%
2024-09-05 0 0.087 0.076 0.087 0.085 0.087 100,000 8,664 0.0866 0.087 0.076 0.087 0.085 0.087 100,000 0.0866 7.41%
2024-09-04 0 0.081 0.080 0.084 0.081 0.083 88,000 7,200 0.0818 0.081 0.080 0.084 0.081 0.083 88,000 0.0818 -3.57%
2024-09-03 0 0.084 0.083 0.084 0.084 0.084 40,000 3,360 0.0840 0.084 0.083 0.084 0.084 0.084 40,000 0.0840 2.44%
2024-09-02 0 0.082 0.082 0.096 0.082 0.082 12,000 984 0.0820 0.082 0.082 0.096 0.082 0.082 12,000 0.0820 -8.89%
2024-08-30 0 0.090 0.085 0.094 0.090 0.095 140,000 12,704 0.0907 0.090 0.085 0.094 0.090 0.095 140,000 0.0907 -5.26%
2024-08-29 0 0.095 0.095 0.101 0.093 0.104 324,000 31,424 0.0970 0.095 0.095 0.101 0.093 0.104 324,000 0.0970 1.06%
2024-08-28 0 0.094 0.098 0.102 0.094 0.110 484,000 50,868 0.1051 0.094 0.098 0.102 0.094 0.110 484,000 0.1051 -1.05%
2024-08-27 0 0.095 0.099 0.111 0.095 0.115 304,000 32,076 0.1055 0.095 0.099 0.111 0.095 0.115 304,000 0.1055 2.15%
2024-08-26 0 0.093 0.088 0.100 - - 0 0 - 0.093 0.088 0.100 - - 0 - 0.00%
2024-08-23 0 0.093 0.090 0.093 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2024-08-22 0 0.093 0.090 0.100 - - 0 0 - 0.093 0.090 0.100 - - 0 - 0.00%
2024-08-21 0 0.093 0.090 0.093 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2024-08-20 0 0.093 0.093 0.100 0.090 0.103 108,000 10,824 0.1002 0.093 0.093 0.100 0.090 0.103 108,000 0.1002 3.33%
2024-08-19 0 0.090 0.089 0.102 - - 0 0 - 0.090 0.089 0.102 - - 0 - 0.00%
2024-08-16 0 0.090 0.090 0.101 0.090 0.090 16,000 1,440 0.0900 0.090 0.090 0.101 0.090 0.090 16,000 0.0900 -5.26%
2024-08-15 0 0.095 0.090 0.102 0.095 0.095 12,000 1,140 0.0950 0.095 0.090 0.102 0.095 0.095 12,000 0.0950 -4.04%
2024-08-14 0 0.099 0.099 0.103 0.099 0.099 12,000 1,188 0.0990 0.099 0.099 0.103 0.099 0.099 12,000 0.0990 0.00%
2024-08-13 0 0.099 0.090 0.102 - - 0 0 - 0.099 0.090 0.102 - - 0 - 0.00%
2024-08-12 0 0.099 0.099 0.103 0.096 0.099 104,000 10,056 0.0967 0.099 0.099 0.103 0.096 0.099 104,000 0.0967 -1.00%
2024-08-09 0 0.100 0.095 0.100 - - 0 0 - 0.100 0.095 0.100 - - 0 - -5.66%
2024-08-08 0 0.106 0.100 0.111 0.105 0.116 340,000 37,240 0.1095 0.106 0.100 0.111 0.105 0.116 340,000 0.1095 3.92%
2024-08-07 0 0.102 0.097 0.103 0.098 0.119 1,296,000 141,236 0.1090 0.102 0.097 0.103 0.098 0.119 1,296,000 0.1090 4.08%
2024-08-06 0 0.098 0.098 0.114 0.098 0.099 136,000 13,420 0.0987 0.098 0.098 0.114 0.098 0.099 136,000 0.0987 -2.00%
2024-08-05 0 0.100 0.090 0.118 0.090 0.090 5,600 504 0.0900 0.100 0.090 0.118 0.090 0.090 5,600 0.0900 -0.99%
2024-08-02 0 0.101 0.100 0.118 - - 0 0 - 0.101 0.100 0.118 - - 0 - 0.00%
2024-08-01 0 0.101 0.100 0.115 - - 0 0 - 0.101 0.100 0.115 - - 0 - 0.00%
2024-07-31 0 0.101 0.100 0.101 - - 0 0 - 0.101 0.100 0.101 - - 0 - 0.00%
2024-07-30 0 0.101 0.100 0.120 - - 0 0 - 0.101 0.100 0.120 - - 0 - 0.00%
2024-07-29 0 0.101 0.104 0.120 0.101 0.102 28,000 2,844 0.1016 0.101 0.104 0.120 0.101 0.102 28,000 0.1016 -1.94%
2024-07-26 0 0.103 0.103 0.120 0.100 0.103 72,000 7,344 0.1020 0.103 0.103 0.120 0.100 0.103 72,000 0.1020 -6.36%
2024-07-25 0 0.110 0.101 0.110 - - 0 0 - 0.110 0.101 0.110 - - 0 - 0.00%
2024-07-24 0 0.110 0.102 0.117 0.110 0.110 40,000 4,400 0.1100 0.110 0.102 0.117 0.110 0.110 40,000 0.1100 0.00%
2024-07-23 0 0.110 0.108 0.110 0.106 0.123 188,000 21,668 0.1153 0.110 0.108 0.110 0.106 0.123 188,000 0.1153 6.80%
2024-07-22 0 0.103 0.103 0.108 0.096 0.117 492,000 54,416 0.1106 0.103 0.103 0.108 0.096 0.117 492,000 0.1106 3.00%
2024-07-19 0 0.100 0.091 0.105 0.100 0.117 252,000 26,080 0.1035 0.100 0.091 0.105 0.100 0.117 252,000 0.1035 -5.66%
2024-07-18 0 0.106 0.104 0.111 0.106 0.134 232,000 27,820 0.1199 0.106 0.104 0.111 0.106 0.134 232,000 0.1199 3.92%
2024-07-17 0 0.102 0.101 0.102 0.102 0.117 20,000 2,216 0.1108 0.102 0.101 0.102 0.102 0.117 20,000 0.1108 0.00%
2024-07-16 0 0.102 0.102 0.111 0.102 0.117 100,000 10,708 0.1071 0.102 0.102 0.111 0.102 0.117 100,000 0.1071 -12.07%
2024-07-15 0 0.116 0.101 0.120 0.101 0.116 340,000 37,404 0.1100 0.116 0.101 0.120 0.101 0.116 340,000 0.1100 6.42%
2024-07-12 0 0.109 0.108 0.125 0.101 0.129 264,000 30,720 0.1164 0.109 0.108 0.125 0.101 0.129 264,000 0.1164 -5.22%
2024-07-11 0 0.115 0.100 0.118 0.097 0.115 164,000 17,668 0.1077 0.115 0.100 0.118 0.097 0.115 164,000 0.1077 18.56%
2024-07-10 0 0.097 0.093 0.120 0.091 0.100 12,000 1,128 0.0940 0.097 0.093 0.120 0.091 0.100 12,000 0.0940 -3.00%
2024-07-09 0 0.100 0.090 0.120 - - 0 0 - 0.100 0.090 0.120 - - 0 - 0.00%
2024-07-08 0 0.100 0.091 0.100 0.100 0.100 16,000 1,600 0.1000 0.100 0.091 0.100 0.100 0.100 16,000 0.1000 -9.09%
2024-07-05 0 0.110 0.092 0.110 0.110 0.110 72,000 7,920 0.1100 0.110 0.092 0.110 0.110 0.110 72,000 0.1100 0.00%
2024-07-04 0 0.110 0.090 0.110 - - 0 0 - 0.110 0.090 0.110 - - 0 - 0.00%
2024-07-03 0 0.110 0.100 0.110 0.100 0.110 736,000 77,836 0.1058 0.110 0.100 0.110 0.100 0.110 736,000 0.1058 4.76%
2024-07-02 0 0.105 0.091 0.105 0.090 0.110 188,000 20,128 0.1071 0.105 0.091 0.105 0.090 0.110 188,000 0.1071 0.00%
2024-06-28 0 0.105 0.094 0.120 0.081 0.107 400,000 38,624 0.0966 0.105 0.094 0.120 0.081 0.107 400,000 0.0966 6.06%
2024-06-27 0 0.099 0.098 0.108 0.098 0.110 180,000 18,756 0.1042 0.099 0.098 0.108 0.098 0.110 180,000 0.1042 -4.81%
2024-06-26 0 0.104 0.100 0.115 0.074 0.110 2,544,000 246,224 0.0968 0.104 0.100 0.115 0.074 0.110 2,544,000 0.0968 38.67%
2024-06-25 0 0.075 0.069 0.075 0.067 0.075 920,000 62,136 0.0675 0.075 0.069 0.075 0.067 0.075 920,000 0.0675 -6.25%
2024-06-24 0 0.080 0.067 0.087 - - 0 0 - 0.080 0.067 0.087 - - 0 - 0.00%
2024-06-21 0 0.080 0.067 0.087 - - 0 0 - 0.080 0.067 0.087 - - 0 - 0.00%
2024-06-20 0 0.080 0.067 0.080 0.080 0.080 4,000 320 0.0800 0.080 0.067 0.080 0.080 0.080 4,000 0.0800 -3.61%
2024-06-19 0 0.083 0.074 0.087 - - 0 0 - 0.083 0.074 0.087 - - 0 - 0.00%
2024-06-18 0 0.083 0.071 0.087 - - 0 0 - 0.083 0.071 0.087 - - 0 - 0.00%
2024-06-17 0 0.083 0.073 0.087 - - 0 0 - 0.083 0.073 0.087 - - 0 - 0.00%
2024-06-14 0 0.083 0.073 0.087 - - 0 0 - 0.083 0.073 0.087 - - 0 - 0.00%
2024-06-13 0 0.083 0.071 0.092 - - 0 0 - 0.083 0.071 0.092 - - 0 - 0.00%
2024-06-12 0 0.083 0.069 0.088 - - 0 0 - 0.083 0.069 0.088 - - 0 - 0.00%
2024-06-11 0 0.083 0.069 0.090 - - 0 0 - 0.083 0.069 0.090 - - 0 - 0.00%
2024-06-07 0 0.083 0.078 0.093 - - 0 0 - 0.083 0.078 0.093 - - 0 - 0.00%
2024-06-06 0 0.083 0.083 0.091 0.081 0.083 52,000 4,240 0.0815 0.083 0.083 0.091 0.081 0.083 52,000 0.0815 -2.35%
2024-06-05 0 0.085 0.085 0.096 0.085 0.125 532,000 50,224 0.0944 0.085 0.085 0.096 0.085 0.125 532,000 0.0944 -22.73%
2024-06-04 0 0.110 0.104 0.114 0.075 0.117 1,032,000 93,956 0.0910 0.110 0.104 0.114 0.075 0.117 1,032,000 0.0910 77.42%
2024-06-03 0 0.062 0.062 0.068 0.057 0.057 24,000 1,368 0.0570 0.062 0.062 0.068 0.057 0.057 24,000 0.0570 -8.82%
2024-05-31 0 0.068 0.067 0.080 - - 0 0 - 0.068 0.067 0.080 - - 0 - 0.00%
2024-05-30 0 0.068 0.066 0.079 0.068 0.068 8,000 544 0.0680 0.068 0.066 0.079 0.068 0.068 8,000 0.0680 0.00%
2024-05-29 0 0.068 0.066 0.080 - - 0 0 - 0.068 0.066 0.080 - - 0 - 0.00%
2024-05-28 0 0.068 0.068 0.078 0.068 0.068 4,000 272 0.0680 0.068 0.068 0.078 0.068 0.068 4,000 0.0680 3.03%
2024-05-27 0 0.066 0.065 0.078 0.066 0.066 20,000 1,320 0.0660 0.066 0.065 0.078 0.066 0.066 20,000 0.0660 0.00%
2024-05-24 0 0.066 0.065 0.080 0.066 0.066 12,000 792 0.0660 0.066 0.065 0.080 0.066 0.066 12,000 0.0660 0.00%
2024-05-23 0 0.066 0.066 0.080 - - 0 0 - 0.066 0.066 0.080 - - 0 - 0.00%
2024-05-22 0 0.066 0.066 0.080 - - 0 0 - 0.066 0.066 0.080 - - 0 - 4.76%
2024-05-21 0 0.063 0.063 0.085 - - 0 0 - 0.063 0.063 0.085 - - 0 - 0.00%
2024-05-20 0 0.063 0.063 0.085 - - 0 0 - 0.063 0.063 0.085 - - 0 - 1.61%
2024-05-17 0 0.062 0.062 0.080 0.061 0.061 4,000 244 0.0610 0.062 0.062 0.080 0.061 0.061 4,000 0.0610 -8.82%
2024-05-16 0 0.068 0.068 0.069 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
2024-05-14 0 0.068 0.066 0.080 - - 0 0 - 0.068 0.066 0.080 - - 0 - 0.00%
2024-05-13 0 0.068 0.067 0.080 0.068 0.068 12,000 816 0.0680 0.068 0.067 0.080 0.068 0.068 12,000 0.0680 1.49%
2024-05-10 0 0.067 0.060 0.067 0.068 0.068 120,000 8,160 0.0680 0.067 0.060 0.067 0.068 0.068 120,000 0.0680 -1.47%
2024-05-09 0 0.068 0.060 0.068 - - 0 0 - 0.068 0.060 0.068 - - 0 - -10.53%
2024-05-08 0 0.076 0.061 0.076 0.076 0.076 8,000 608 0.0760 0.076 0.061 0.076 0.076 0.076 8,000 0.0760 -5.00%
2024-05-07 0 0.080 0.072 0.080 0.066 0.080 12,000 848 0.0707 0.080 0.072 0.080 0.066 0.080 12,000 0.0707 29.03%
2024-05-06 0 0.062 0.060 0.066 - - 0 0 - 0.062 0.060 0.066 - - 0 - 0.00%
2024-05-03 0 0.062 0.060 0.066 - - 0 0 - 0.062 0.060 0.066 - - 0 - 0.00%
2024-05-02 0 0.062 0.060 0.066 0.062 0.062 52,000 3,224 0.0620 0.062 0.060 0.066 0.062 0.062 52,000 0.0620 0.00%
2024-04-30 0 0.062 0.060 0.066 - - 0 0 - 0.062 0.060 0.066 - - 0 - 0.00%
2024-04-29 0 0.062 0.060 0.066 - - 0 0 - 0.062 0.060 0.066 - - 0 - 0.00%
2024-04-26 0 0.062 0.062 0.066 0.062 0.062 80,000 4,960 0.0620 0.062 0.062 0.066 0.062 0.062 80,000 0.0620 -4.62%
2024-04-25 0 0.065 0.062 0.066 0.061 0.065 68,000 4,212 0.0619 0.065 0.062 0.066 0.061 0.065 68,000 0.0619 4.84%
2024-04-24 0 0.062 0.062 0.066 0.060 0.060 200,000 12,000 0.0600 0.062 0.062 0.066 0.060 0.060 200,000 0.0600 5.08%
2024-04-23 0 0.059 0.055 0.066 - - 0 0 - 0.059 0.055 0.066 - - 0 - 0.00%
2024-04-22 0 0.059 0.055 0.060 0.059 0.059 52,000 3,068 0.0590 0.059 0.055 0.060 0.059 0.059 52,000 0.0590 -1.67%
2024-04-19 0 0.060 0.055 0.066 - - 0 0 - 0.060 0.055 0.066 - - 0 - 0.00%
2024-04-18 0 0.060 0.055 0.068 - - 0 0 - 0.060 0.055 0.068 - - 0 - 0.00%
2024-04-17 0 0.060 0.055 0.068 - - 0 0 - 0.060 0.055 0.068 - - 0 - 0.00%
2024-04-16 0 0.060 0.060 0.068 0.056 0.056 16,000 896 0.0560 0.060 0.060 0.068 0.056 0.056 16,000 0.0560 7.14%
2024-04-15 0 0.056 0.056 0.068 0.056 0.059 172,000 9,760 0.0567 0.056 0.056 0.068 0.056 0.059 172,000 0.0567 -5.08%
2024-04-12 0 0.059 0.059 0.069 - - 0 0 - 0.059 0.059 0.069 - - 0 - 0.00%
2024-04-11 0 0.059 0.059 0.069 - - 0 0 - 0.059 0.059 0.069 - - 0 - 0.00%
2024-04-10 0 0.059 0.059 0.069 - - 0 0 - 0.059 0.059 0.069 - - 0 - 0.00%
2024-04-09 0 0.059 0.059 0.069 - - 0 0 - 0.059 0.059 0.069 - - 0 - 0.00%
2024-04-08 0 0.059 0.059 0.069 - - 0 0 - 0.059 0.059 0.069 - - 0 - 0.00%
2024-04-05 0 0.059 0.059 0.069 - - 0 0 - 0.059 0.059 0.069 - - 0 - 0.00%
2024-04-03 0 0.059 0.059 0.069 - - 0 0 - 0.059 0.059 0.069 - - 0 - 0.00%
2024-04-02 0 0.059 0.059 0.069 0.059 0.060 20,000 1,196 0.0598 0.059 0.059 0.069 0.059 0.060 20,000 0.0598 -1.67%
2024-03-28 0 0.060 0.060 0.074 - - 0 0 - 0.060 0.060 0.074 - - 0 - 0.00%
2024-03-27 0 0.060 0.060 0.074 - - 0 0 - 0.060 0.060 0.074 - - 0 - 0.00%
2024-03-26 0 0.060 0.060 0.075 0.060 0.060 4,000 240 0.0600 0.060 0.060 0.075 0.060 0.060 4,000 0.0600 -1.64%
2024-03-25 0 0.061 0.060 0.075 - - 0 0 - 0.061 0.060 0.075 - - 0 - 0.00%
2024-03-22 0 0.061 0.060 0.075 - - 0 0 - 0.061 0.060 0.075 - - 0 - 0.00%
2024-03-21 0 0.061 0.060 0.075 - - 0 0 - 0.061 0.060 0.075 - - 0 - 0.00%
2024-03-20 0 0.061 0.060 0.075 - - 0 0 - 0.061 0.060 0.075 - - 0 - 0.00%
2024-03-19 0 0.061 0.060 0.075 - - 0 0 - 0.061 0.060 0.075 - - 0 - 0.00%
2024-03-18 0 0.061 0.060 0.073 0.061 0.061 20,000 1,220 0.0610 0.061 0.060 0.073 0.061 0.061 20,000 0.0610 0.00%
2024-03-15 0 0.061 0.060 0.074 - - 0 0 - 0.061 0.060 0.074 - - 0 - 0.00%
2024-03-14 0 0.061 0.060 0.075 - - 0 0 - 0.061 0.060 0.075 - - 0 - 0.00%
2024-03-13 0 0.061 0.060 0.075 - - 0 0 - 0.061 0.060 0.075 - - 0 - 0.00%
2024-03-12 0 0.061 0.061 0.077 - - 0 0 - 0.061 0.061 0.077 - - 0 - 1.67%
2024-03-11 0 0.060 0.059 0.078 - - 0 0 - 0.060 0.059 0.078 - - 0 - 0.00%
2024-03-08 0 0.060 0.060 0.078 - - 0 0 - 0.060 0.060 0.078 - - 0 - 0.00%
2024-03-07 0 0.060 0.059 0.078 - - 0 0 - 0.060 0.059 0.078 - - 0 - 0.00%
2024-03-06 0 0.060 0.059 0.077 - - 0 0 - 0.060 0.059 0.077 - - 0 - 0.00%
2024-03-05 0 0.060 0.060 0.078 0.060 0.060 4,000 240 0.0600 0.060 0.060 0.078 0.060 0.060 4,000 0.0600 -1.64%
2024-03-04 0 0.061 0.059 0.061 0.061 0.061 12,000 732 0.0610 0.061 0.059 0.061 0.061 0.061 12,000 0.0610 0.00%
2024-03-01 0 0.061 0.059 0.076 0.061 0.061 12,000 732 0.0610 0.061 0.059 0.076 0.061 0.061 12,000 0.0610 1.67%
2024-02-29 0 0.060 0.059 0.063 0.060 0.061 24,000 1,456 0.0607 0.060 0.059 0.063 0.060 0.061 24,000 0.0607 -1.64%
2024-02-28 0 0.061 0.060 0.078 0.061 0.064 32,000 2,012 0.0629 0.061 0.060 0.078 0.061 0.064 32,000 0.0629 -6.15%
2024-02-27 0 0.065 0.059 0.078 0.064 0.065 20,000 1,288 0.0644 0.065 0.059 0.078 0.064 0.065 20,000 0.0644 0.00%
2024-02-26 0 0.065 0.061 0.078 0.065 0.065 40,000 2,600 0.0650 0.065 0.061 0.078 0.065 0.065 40,000 0.0650 4.84%
2024-02-23 0 0.062 0.059 0.062 0.062 0.062 100,000 6,200 0.0620 0.062 0.059 0.062 0.062 0.062 100,000 0.0620 -3.13%
2024-02-22 0 0.064 0.063 0.077 0.063 0.063 228,000 14,364 0.0630 0.064 0.063 0.077 0.063 0.063 228,000 0.0630 -17.95%
2024-02-21 0 0.078 0.063 0.078 - - 0 0 - 0.078 0.063 0.078 - - 0 - 0.00%
2024-02-20 0 0.078 0.065 0.078 0.075 0.078 76,000 5,852 0.0770 0.078 0.065 0.078 0.075 0.078 76,000 0.0770 20.00%
2024-02-19 0 0.065 0.065 0.070 - - 0 0 - 0.065 0.065 0.070 - - 0 - 1.56%
2024-02-16 0 0.064 0.064 0.078 0.060 0.065 200,000 12,472 0.0624 0.064 0.064 0.078 0.060 0.065 200,000 0.0624 -5.88%
2024-02-15 0 0.068 0.059 0.074 - - 0 0 - 0.068 0.059 0.074 - - 0 - 0.00%
2024-02-14 0 0.068 0.059 0.074 - - 0 0 - 0.068 0.059 0.074 - - 0 - 0.00%
2024-02-09 0 0.068 0.059 0.074 - - 0 0 - 0.068 0.059 0.074 - - 0 - 0.00%
2024-02-08 0 0.068 0.060 0.075 - - 0 0 - 0.068 0.060 0.075 - - 0 - 0.00%
2024-02-07 0 0.068 0.068 0.070 0.057 0.068 44,000 2,948 0.0670 0.068 0.068 0.070 0.057 0.068 44,000 0.0670 -2.86%
2024-02-06 0 0.070 0.067 0.070 0.067 0.070 196,000 13,360 0.0682 0.070 0.067 0.070 0.067 0.070 196,000 0.0682 20.69%
2024-02-05 0 0.058 0.056 0.067 - - 0 0 - 0.058 0.056 0.067 - - 0 - 0.00%
2024-02-02 0 0.058 0.056 0.067 0.058 0.058 24,000 1,392 0.0580 0.058 0.056 0.067 0.058 0.058 24,000 0.0580 3.57%
2024-02-01 0 0.056 0.058 0.061 0.056 0.060 1,020,000 58,384 0.0572 0.056 0.058 0.061 0.056 0.060 1,020,000 0.0572 -20.00%
2024-01-31 0 0.070 0.061 0.074 - - 0 0 - 0.070 0.061 0.074 - - 0 - 0.00%
2024-01-30 0 0.070 0.061 0.076 0.069 0.069 8,000 552 0.0690 0.070 0.061 0.076 0.069 0.069 8,000 0.0690 -1.41%
2024-01-29 0 0.071 0.070 0.079 0.069 0.070 56,000 3,912 0.0699 0.071 0.070 0.079 0.069 0.070 56,000 0.0699 7.58%
2024-01-26 0 0.066 0.060 0.074 - - 0 0 - 0.066 0.060 0.074 - - 0 - 0.00%
2024-01-25 0 0.066 0.062 0.074 0.056 0.066 28,000 1,648 0.0589 0.066 0.062 0.074 0.056 0.066 28,000 0.0589 -1.49%
2024-01-24 0 0.067 0.056 0.068 - - 0 0 - 0.067 0.056 0.068 - - 0 - 0.00%
2024-01-23 0 0.067 0.056 0.068 - - 0 0 - 0.067 0.056 0.068 - - 0 - 0.00%
2024-01-22 0 0.067 0.056 0.068 - - 0 0 - 0.067 0.056 0.068 - - 0 - 0.00%
2024-01-19 0 0.067 0.056 0.067 - - 0 0 - 0.067 0.056 0.067 - - 0 - -1.47%
2024-01-18 0 0.068 0.056 0.069 0.068 0.068 52,000 3,576 0.0688 0.068 0.056 0.069 0.068 0.068 52,000 0.0688 9.68%
2024-01-17 0 0.062 0.056 0.063 - - 0 0 - 0.062 0.056 0.063 - - 0 - 0.00%
2024-01-16 0 0.062 0.057 0.070 - - 0 0 - 0.062 0.057 0.070 - - 0 - 0.00%
2024-01-15 0 0.062 0.056 0.070 - - 0 0 - 0.062 0.056 0.070 - - 0 - 0.00%
2024-01-12 0 0.062 0.056 0.062 - - 0 0 - 0.062 0.056 0.062 - - 0 - 0.00%
2024-01-11 0 0.062 0.057 0.070 - - 0 0 - 0.062 0.057 0.070 - - 0 - 0.00%
2024-01-10 0 0.062 0.057 0.070 - - 0 0 - 0.062 0.057 0.070 - - 0 - 0.00%
2024-01-09 0 0.062 0.056 0.068 - - 0 0 - 0.062 0.056 0.068 - - 0 - 0.00%
2024-01-08 0 0.062 0.056 0.068 - - 0 0 - 0.062 0.056 0.068 - - 0 - 0.00%
2024-01-05 0 0.062 0.056 0.062 - - 0 0 - 0.062 0.056 0.062 - - 0 - 0.00%
2024-01-04 0 0.062 0.058 0.068 0.062 0.062 8,000 496 0.0620 0.062 0.058 0.068 0.062 0.062 8,000 0.0620 5.08%
2024-01-03 0 0.059 0.056 0.062 - - 0 0 - 0.059 0.056 0.062 - - 0 - 0.00%
2024-01-02 0 0.059 0.059 0.072 0.054 0.054 12,000 648 0.0540 0.059 0.059 0.072 0.054 0.054 12,000 0.0540 -14.49%
2023-12-29 0 0.069 0.062 0.073 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2023-12-28 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2023-12-27 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2023-12-22 0 0.069 0.053 0.069 - - 0 0 - 0.069 0.053 0.069 - - 0 - 0.00%
2023-12-21 0 0.069 0.053 0.069 - - 0 0 - 0.069 0.053 0.069 - - 0 - 0.00%
2023-12-20 0 0.069 0.053 0.069 - - 0 0 - 0.069 0.053 0.069 - - 0 - 0.00%
2023-12-19 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2023-12-18 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2023-12-15 0 0.069 0.054 0.073 - - 0 0 - 0.069 0.054 0.073 - - 0 - 0.00%
2023-12-14 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2023-12-13 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2023-12-12 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2023-12-11 0 0.069 0.053 0.073 - - 0 0 - 0.069 0.053 0.073 - - 0 - 0.00%
2023-12-08 0 0.069 0.057 0.073 - - 0 0 - 0.069 0.057 0.073 - - 0 - 0.00%
2023-12-07 0 0.069 0.057 0.073 - - 0 0 - 0.069 0.057 0.073 - - 0 - 0.00%
2023-12-06 0 0.069 0.057 0.073 - - 0 0 - 0.069 0.057 0.073 - - 0 - 0.00%
2023-12-05 0 0.069 0.057 0.073 - - 0 0 - 0.069 0.057 0.073 - - 0 - 0.00%
2023-12-04 0 0.069 0.057 0.073 - - 0 0 - 0.069 0.057 0.073 - - 0 - 0.00%
2023-12-01 0 0.069 0.057 0.073 - - 0 0 - 0.069 0.057 0.073 - - 0 - 0.00%
2023-11-30 0 0.069 0.058 0.069 - - 0 0 - 0.069 0.058 0.069 - - 0 - 0.00%
2023-11-29 0 0.069 0.058 0.073 - - 0 0 - 0.069 0.058 0.073 - - 0 - 0.00%
2023-11-28 0 0.069 0.058 0.073 - - 0 0 - 0.069 0.058 0.073 - - 0 - 0.00%
2023-11-27 0 0.069 0.060 0.073 0.058 0.069 40,000 2,384 0.0596 0.069 0.060 0.073 0.058 0.069 40,000 0.0596 1.47%
2023-11-24 0 0.068 0.060 0.073 - - 0 0 - 0.068 0.060 0.073 - - 0 - 0.00%
2023-11-23 0 0.068 0.058 0.073 - - 0 0 - 0.068 0.058 0.073 - - 0 - 0.00%
2023-11-22 0 0.068 0.068 0.073 - - 0 0 - 0.068 0.068 0.073 - - 0 - 6.25%
2023-11-21 0 0.064 0.053 0.070 - - 0 0 - 0.064 0.053 0.070 - - 0 - 0.00%
2023-11-20 0 0.064 0.060 0.070 - - 0 0 - 0.064 0.060 0.070 - - 0 - 0.00%
2023-11-17 0 0.064 0.060 0.070 0.053 0.053 20,000 1,060 0.0530 0.064 0.060 0.070 0.053 0.053 20,000 0.0530 -1.54%
2023-11-16 0 0.065 0.058 0.071 0.057 0.057 4,000 228 0.0570 0.065 0.058 0.071 0.057 0.057 4,000 0.0570 -7.14%
2023-11-15 0 0.070 0.057 0.073 0.070 0.070 8,000 560 0.0700 0.070 0.057 0.073 0.070 0.070 8,000 0.0700 7.69%
2023-11-14 0 0.065 0.054 0.070 - - 0 0 - 0.065 0.054 0.070 - - 0 - 0.00%
2023-11-13 0 0.065 0.054 0.070 - - 0 0 - 0.065 0.054 0.070 - - 0 - 0.00%
2023-11-10 0 0.065 0.055 0.070 - - 0 0 - 0.065 0.055 0.070 - - 0 - 0.00%
2023-11-09 0 0.065 0.054 0.070 - - 0 0 - 0.065 0.054 0.070 - - 0 - 0.00%
2023-11-08 0 0.065 0.054 0.070 - - 0 0 - 0.065 0.054 0.070 - - 0 - 0.00%
2023-11-07 0 0.065 0.054 0.070 - - 0 0 - 0.065 0.054 0.070 - - 0 - 0.00%
2023-11-06 0 0.065 0.054 0.070 - - 0 0 - 0.065 0.054 0.070 - - 0 - 0.00%
2023-11-03 0 0.065 0.055 0.070 - - 0 0 - 0.065 0.055 0.070 - - 0 - 0.00%
2023-11-02 0 0.065 0.063 0.073 0.060 0.065 92,000 5,540 0.0602 0.065 0.063 0.073 0.060 0.065 92,000 0.0602 8.33%
2023-11-01 0 0.060 0.052 0.065 - - 0 0 - 0.060 0.052 0.065 - - 0 - 0.00%
2023-10-31 0 0.060 0.052 0.065 - - 0 0 - 0.060 0.052 0.065 - - 0 - 0.00%
2023-10-30 0 0.060 0.052 0.065 - - 0 0 - 0.060 0.052 0.065 - - 0 - 0.00%
2023-10-27 0 0.060 0.052 0.073 - - 0 0 - 0.060 0.052 0.073 - - 0 - 0.00%
2023-10-26 0 0.060 0.052 0.073 - - 0 0 - 0.060 0.052 0.073 - - 0 - 0.00%
2023-10-25 0 0.060 0.052 0.073 - - 0 0 - 0.060 0.052 0.073 - - 0 - 0.00%
2023-10-24 0 0.060 0.052 0.073 - - 0 0 - 0.060 0.052 0.073 - - 0 - 0.00%
2023-10-20 0 0.060 0.052 0.074 - - 0 0 - 0.060 0.052 0.074 - - 0 - 0.00%
2023-10-19 0 0.060 0.052 0.060 - - 0 0 - 0.060 0.052 0.060 - - 0 - -3.23%
2023-10-18 0 0.062 0.052 0.074 - - 0 0 - 0.062 0.052 0.074 - - 0 - 0.00%
2023-10-17 0 0.062 0.052 0.074 - - 0 0 - 0.062 0.052 0.074 - - 0 - 0.00%
2023-10-16 0 0.062 0.052 0.075 - - 0 0 - 0.062 0.052 0.075 - - 0 - 0.00%
2023-10-13 0 0.062 0.052 0.075 - - 0 0 - 0.062 0.052 0.075 - - 0 - 0.00%
2023-10-12 0 0.062 0.052 0.075 - - 0 0 - 0.062 0.052 0.075 - - 0 - 0.00%
2023-10-11 0 0.062 0.052 0.077 0.062 0.062 208,000 12,896 0.0620 0.062 0.052 0.077 0.062 0.062 208,000 0.0620 -11.43%
2023-10-10 0 0.070 0.062 0.070 - - 0 0 - 0.070 0.062 0.070 - - 0 - 0.00%
2023-10-09 0 0.070 0.062 0.077 - - 0 0 - 0.070 0.062 0.077 - - 0 - 0.00%
2023-10-06 0 0.070 0.063 0.077 0.063 0.063 44,000 2,772 0.0630 0.070 0.063 0.077 0.063 0.063 44,000 0.0630 11.11%
2023-10-05 0 0.063 0.062 0.077 - - 0 0 - 0.063 0.062 0.077 - - 0 - 0.00%
2023-10-04 0 0.063 0.063 0.077 0.063 0.063 24,000 1,512 0.0630 0.063 0.063 0.077 0.063 0.063 24,000 0.0630 0.00%
2023-10-03 0 0.063 0.062 0.076 - - 0 0 - 0.063 0.062 0.076 - - 0 - 0.00%
2023-09-29 0 0.063 0.061 0.076 0.060 0.060 20,000 1,200 0.0600 0.063 0.061 0.076 0.060 0.060 20,000 0.0600 -3.08%
2023-09-28 0 0.065 0.065 0.075 0.062 0.064 168,000 10,572 0.0629 0.065 0.065 0.075 0.062 0.064 168,000 0.0629 -14.47%
2023-09-27 0 0.076 0.064 0.076 0.076 0.076 92,000 6,032 0.0656 0.076 0.064 0.076 0.076 0.076 92,000 0.0656 0.00%
2023-09-26 0 0.076 0.064 0.086 - - 0 0 - 0.076 0.064 0.086 - - 0 - 0.00%
2023-09-25 0 0.076 0.064 0.086 - - 0 0 - 0.076 0.064 0.086 - - 0 - 0.00%
2023-09-22 0 0.076 0.064 0.076 - - 0 0 - 0.076 0.064 0.076 - - 0 - 0.00%
2023-09-21 0 0.076 0.064 0.086 - - 0 0 - 0.076 0.064 0.086 - - 0 - 0.00%
2023-09-20 0 0.076 0.063 0.083 - - 0 0 - 0.076 0.063 0.083 - - 0 - 0.00%
2023-09-19 0 0.076 0.069 0.083 - - 0 0 - 0.076 0.069 0.083 - - 0 - 0.00%
2023-09-18 0 0.076 0.069 0.083 - - 0 0 - 0.076 0.069 0.083 - - 0 - 0.00%
2023-09-15 0 0.076 0.064 0.083 - - 0 0 - 0.076 0.064 0.083 - - 0 - 0.00%
2023-09-14 0 0.076 0.064 0.085 - - 0 0 - 0.076 0.064 0.085 - - 0 - 0.00%
2023-09-13 0 0.076 0.064 0.085 - - 0 0 - 0.076 0.064 0.085 - - 0 - 0.00%
2023-09-12 0 0.076 0.063 0.083 - - 0 0 - 0.076 0.063 0.083 - - 0 - 0.00%
2023-09-11 0 0.076 0.064 0.082 - - 0 0 - 0.076 0.064 0.082 - - 0 - 0.00%
2023-09-07 0 0.076 0.063 0.083 - - 0 0 - 0.076 0.063 0.083 - - 0 - 0.00%
2023-09-06 0 0.076 0.064 0.083 0.070 0.076 16,000 1,144 0.0715 0.076 0.064 0.083 0.070 0.076 16,000 0.0715 2.70%
2023-09-05 0 0.074 0.063 0.085 - - 0 0 - 0.074 0.063 0.085 - - 0 - 0.00%
2023-09-04 0 0.074 0.064 0.085 - - 0 0 - 0.074 0.064 0.085 - - 0 - 0.00%
2023-08-31 0 0.074 0.064 0.089 - - 0 0 - 0.074 0.064 0.089 - - 0 - 0.00%
2023-08-30 0 0.074 0.073 0.086 0.073 0.074 32,000 2,532 0.0791 0.074 0.073 0.086 0.073 0.074 32,000 0.0791 -8.64%
2023-08-29 0 0.081 0.072 0.088 - - 0 0 - 0.081 0.072 0.088 - - 0 - 0.00%
2023-08-28 0 0.081 0.081 0.098 0.080 0.080 12,000 960 0.0800 0.081 0.081 0.098 0.080 0.080 12,000 0.0800 -6.90%
2023-08-25 0 0.087 0.075 0.087 - - 0 0 - 0.087 0.075 0.087 - - 0 - 0.00%
2023-08-24 0 0.087 0.075 0.098 - - 0 0 - 0.087 0.075 0.098 - - 0 - 0.00%
2023-08-23 0 0.087 0.075 0.098 - - 0 0 - 0.087 0.075 0.098 - - 0 - 0.00%
2023-08-22 0 0.087 0.076 0.090 - - 0 0 - 0.087 0.076 0.090 - - 0 - 0.00%
2023-08-21 0 0.087 0.075 0.090 - - 0 0 - 0.087 0.075 0.090 - - 0 - 0.00%
2023-08-18 0 0.087 0.076 0.098 - - 0 0 - 0.087 0.076 0.098 - - 0 - 0.00%
2023-08-17 0 0.087 0.074 0.089 - - 0 0 - 0.087 0.074 0.089 - - 0 - 0.00%
2023-08-16 0 0.087 0.076 0.089 - - 0 0 - 0.087 0.076 0.089 - - 0 - 0.00%
2023-08-15 0 0.087 0.074 0.090 - - 0 0 - 0.087 0.074 0.090 - - 0 - 0.00%
2023-08-14 0 0.087 0.075 0.090 - - 0 0 - 0.087 0.075 0.090 - - 0 - 0.00%
2023-08-11 0 0.087 0.080 0.098 - - 0 0 - 0.087 0.080 0.098 - - 0 - 0.00%
2023-08-10 0 0.087 0.087 0.098 0.087 0.090 76,000 6,688 0.0880 0.087 0.087 0.098 0.087 0.090 76,000 0.0880 -3.33%
2023-08-09 0 0.090 0.090 0.098 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2023-08-08 0 0.090 0.090 0.098 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2023-08-07 0 0.090 0.090 0.098 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2023-08-04 0 0.090 0.090 0.098 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2023-08-03 0 0.090 0.090 0.098 0.090 0.090 20,000 1,800 0.0900 0.090 0.090 0.098 0.090 0.090 20,000 0.0900 -3.23%
2023-08-02 0 0.093 0.090 0.098 - - 0 0 - 0.093 0.090 0.098 - - 0 - 0.00%
2023-08-01 0 0.093 0.090 0.098 - - 0 0 - 0.093 0.090 0.098 - - 0 - 0.00%
2023-07-31 0 0.093 0.090 0.098 - - 0 0 - 0.093 0.090 0.098 - - 0 - 0.00%
2023-07-28 0 0.093 0.090 0.098 0.093 0.093 8,000 744 0.0930 0.093 0.090 0.098 0.093 0.093 8,000 0.0930 0.00%
2023-07-27 0 0.093 0.093 0.098 - - 0 0 - 0.093 0.093 0.098 - - 0 - 0.00%
2023-07-26 0 0.093 0.093 0.098 - - 0 0 - 0.093 0.093 0.098 - - 0 - 0.00%
2023-07-25 0 0.093 0.093 0.098 - - 0 0 - 0.093 0.093 0.098 - - 0 - 0.00%
2023-07-24 0 0.093 0.093 0.098 0.093 0.093 36,000 3,348 0.0930 0.093 0.093 0.098 0.093 0.093 36,000 0.0930 2.20%
2023-07-21 0 0.091 0.091 0.098 - - 0 0 - 0.091 0.091 0.098 - - 0 - 0.00%
2023-07-20 0 0.091 0.091 0.098 - - 0 0 - 0.091 0.091 0.098 - - 0 - 0.00%
2023-07-19 0 0.091 0.090 0.098 - - 0 0 - 0.091 0.090 0.098 - - 0 - 0.00%
2023-07-18 0 0.091 0.091 0.098 0.087 0.091 152,000 13,360 0.0879 0.091 0.091 0.098 0.087 0.091 152,000 0.0879 -7.14%
2023-07-14 0 0.098 0.098 0.100 - - 0 0 - 0.098 0.098 0.100 - - 0 - 0.00%
2023-07-13 0 0.098 0.090 - - - 0 0 - 0.098 0.090 - - - 0 - 0.00%
2023-07-12 0 0.098 0.090 - - - 0 0 - 0.098 0.090 - - - 0 - 0.00%
2023-07-11 0 0.098 0.090 - - - 0 0 - 0.098 0.090 - - - 0 - 0.00%
2023-07-10 0 0.098 0.090 - - - 0 0 - 0.098 0.090 - - - 0 - 0.00%
2023-07-07 0 0.098 0.095 - - - 0 0 - 0.098 0.095 - - - 0 - 0.00%
2023-07-06 0 0.098 0.091 0.108 - - 0 0 - 0.098 0.091 0.108 - - 0 - 0.00%
2023-07-05 0 0.098 0.102 0.110 0.091 0.093 332,000 30,816 0.0928 0.098 0.102 0.110 0.091 0.093 332,000 0.0928 -2.00%
2023-07-04 0 0.100 0.092 - - - 0 0 - 0.100 0.092 - - - 0 - 0.00%
2023-07-03 0 0.100 0.090 - 0.100 0.100 68,000 6,800 0.1000 0.100 0.090 - 0.100 0.100 68,000 0.1000 11.11%
2023-06-30 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2023-06-29 0 0.090 0.088 - - - 0 0 - 0.090 0.088 - - - 0 - 0.00%
2023-06-28 0 0.090 0.088 - - - 0 0 - 0.090 0.088 - - - 0 - 0.00%
2023-06-27 0 0.090 0.089 - 0.090 0.090 4,000 360 0.0900 0.090 0.089 - 0.090 0.090 4,000 0.0900 -5.26%
2023-06-26 0 0.095 0.088 0.095 - - 0 0 - 0.095 0.088 0.095 - - 0 - 0.00%
2023-06-23 0 0.095 0.087 - 0.088 0.095 16,000 1,436 0.0898 0.095 0.087 - 0.088 0.095 16,000 0.0898 -5.00%
2023-06-21 0 0.100 0.100 0.118 0.100 0.100 8,000 800 0.1000 0.100 0.100 0.118 0.100 0.100 8,000 0.1000 0.00%
2023-06-20 0 0.100 0.095 0.110 0.090 0.100 32,000 3,080 0.0963 0.100 0.095 0.110 0.090 0.100 32,000 0.0963 11.11%
2023-06-19 0 0.090 0.088 0.100 - - 0 0 - 0.090 0.088 0.100 - - 0 - 0.00%
2023-06-16 0 0.090 0.090 0.100 0.090 0.096 8,000 744 0.0930 0.090 0.090 0.100 0.090 0.096 8,000 0.0930 -6.25%
2023-06-15 0 0.096 0.096 0.100 - - 0 0 - 0.096 0.096 0.100 - - 0 - 1.05%
2023-06-14 0 0.095 0.088 0.100 - - 0 0 - 0.095 0.088 0.100 - - 0 - 0.00%
2023-06-13 0 0.095 0.095 0.100 - - 0 0 - 0.095 0.095 0.100 - - 0 - 7.95%
2023-06-12 0 0.088 0.088 0.100 - - 0 0 - 0.088 0.088 0.100 - - 0 - 0.00%
2023-06-09 0 0.088 0.088 0.100 - - 0 0 - 0.088 0.088 0.100 - - 0 - 0.00%
2023-06-08 0 0.088 0.088 0.100 - - 0 0 - 0.088 0.088 0.100 - - 0 - 0.00%
2023-06-07 0 0.088 0.087 0.100 0.087 0.088 16,000 1,400 0.0875 0.088 0.087 0.100 0.087 0.088 16,000 0.0875 -12.00%
2023-06-06 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-06-05 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-06-02 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-06-01 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-05-31 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-05-30 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-05-29 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-05-25 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-05-24 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-05-23 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-05-22 0 0.100 0.088 0.100 - - 0 0 - 0.100 0.088 0.100 - - 0 - 0.00%
2023-05-19 0 0.100 0.088 0.100 0.099 0.100 164,000 16,392 0.1000 0.100 0.088 0.100 0.099 0.100 164,000 0.1000 2.04%
2023-05-18 0 0.098 0.084 0.098 0.084 0.098 40,000 3,696 0.0924 0.098 0.084 0.098 0.084 0.098 40,000 0.0924 1.03%
2023-05-17 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-16 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-15 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-12 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-11 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-10 0 0.097 0.095 0.108 - - 0 0 - 0.097 0.095 0.108 - - 0 - 0.00%
2023-05-09 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-08 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-05 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-04 0 0.097 0.090 0.108 - - 0 0 - 0.097 0.090 0.108 - - 0 - 0.00%
2023-05-03 0 0.097 0.097 0.108 0.097 0.098 28,000 2,720 0.0971 0.097 0.097 0.108 0.097 0.098 28,000 0.0971 -3.00%
2023-05-02 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-04-28 0 0.100 0.097 - 0.100 0.100 112,000 11,200 0.1000 0.100 0.097 - 0.100 0.100 112,000 0.1000 0.00%
2023-04-27 0 0.100 0.097 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2023-04-26 0 0.100 0.097 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2023-04-25 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-04-24 0 0.100 0.097 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2023-04-21 0 0.100 0.097 0.130 - - 0 0 - 0.100 0.097 0.130 - - 0 - 0.00%
2023-04-20 0 0.100 0.098 - - - 0 0 - 0.100 0.098 - - - 0 - 0.00%
2023-04-19 0 0.100 0.100 - 0.098 0.098 28,000 2,744 0.0980 0.100 0.100 - 0.098 0.098 28,000 0.0980 -0.99%
2023-04-18 0 0.101 0.098 - - - 0 0 - 0.101 0.098 - - - 0 - 0.00%
2023-04-17 0 0.101 0.101 0.130 0.098 0.101 40,000 3,932 0.0983 0.101 0.101 0.130 0.098 0.101 40,000 0.0983 -2.88%
2023-04-14 0 0.104 0.098 - - - 0 0 - 0.104 0.098 - - - 0 - 0.00%
2023-04-13 0 0.104 0.098 - - - 0 0 - 0.104 0.098 - - - 0 - 0.00%
2023-04-12 0 0.104 0.097 - - - 0 0 - 0.104 0.097 - - - 0 - 0.00%
2023-04-11 0 0.104 0.104 0.130 0.102 0.113 88,000 9,384 0.1066 0.104 0.104 0.130 0.102 0.113 88,000 0.1066 -7.96%
2023-04-06 0 0.113 0.102 0.130 - - 0 0 - 0.113 0.102 0.130 - - 0 - 0.00%
2023-04-04 0 0.113 0.102 - 0.113 0.113 8,000 904 0.1130 0.113 0.102 - 0.113 0.113 8,000 0.1130 0.00%
2023-04-03 0 0.113 0.102 - - - 0 0 - 0.113 0.102 - - - 0 - 0.00%
2023-03-31 0 0.113 0.102 - - - 0 0 - 0.113 0.102 - - - 0 - 0.00%
2023-03-30 0 0.113 0.111 0.120 - - 0 0 - 0.113 0.111 0.120 - - 0 - 0.00%
2023-03-29 0 0.113 0.111 - - - 0 0 - 0.113 0.111 - - - 0 - 0.00%
2023-03-28 0 0.113 0.102 - - - 0 0 - 0.113 0.102 - - - 0 - 0.00%
2023-03-27 0 0.113 0.113 0.138 0.107 0.113 20,000 2,164 0.1082 0.113 0.113 0.138 0.107 0.113 20,000 0.1082 -12.40%
2023-03-24 0 0.129 0.109 0.138 - - 0 0 - 0.129 0.109 0.138 - - 0 - 0.00%
2023-03-23 0 0.129 0.107 0.138 - - 0 0 - 0.129 0.107 0.138 - - 0 - 0.00%
2023-03-22 0 0.129 0.109 0.138 - - 0 0 - 0.129 0.109 0.138 - - 0 - 0.00%
2023-03-21 0 0.129 0.108 0.138 - - 0 0 - 0.129 0.108 0.138 - - 0 - 0.00%
2023-03-20 0 0.129 0.109 0.130 - - 0 0 - 0.129 0.109 0.130 - - 0 - 0.00%
2023-03-17 0 0.129 0.109 0.129 - - 0 0 - 0.129 0.109 0.129 - - 0 - -0.77%
2023-03-16 0 0.130 0.107 0.130 - - 0 0 - 0.130 0.107 0.130 - - 0 - 0.00%
2023-03-15 0 0.130 0.107 0.130 - - 0 0 - 0.130 0.107 0.130 - - 0 - 0.00%
2023-03-14 0 0.130 0.108 0.138 - - 0 0 - 0.130 0.108 0.138 - - 0 - 0.00%
2023-03-13 0 0.130 0.107 0.138 - - 0 0 - 0.130 0.107 0.138 - - 0 - 0.00%
2023-03-10 0 0.130 0.101 0.130 - - 0 0 - 0.130 0.101 0.130 - - 0 - 0.00%
2023-03-09 0 0.130 0.103 0.130 - - 0 0 - 0.130 0.103 0.130 - - 0 - 0.00%
2023-03-08 0 0.130 0.120 0.130 0.120 0.130 40,000 4,920 0.1230 0.130 0.120 0.130 0.120 0.130 40,000 0.1230 0.00%
2023-03-07 0 0.130 0.120 0.135 0.130 0.135 168,000 22,536 0.1341 0.130 0.120 0.135 0.130 0.135 168,000 0.1341 8.33%
2023-03-06 0 0.120 0.120 0.134 - - 0 0 - 0.120 0.120 0.134 - - 0 - 9.09%
2023-03-03 0 0.110 0.100 - - - 0 0 - 0.110 0.100 - - - 0 - 0.00%
2023-03-02 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 10.00%
2023-03-01 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-02-28 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-02-27 0 0.100 0.100 - 0.094 0.094 44,000 4,136 0.0940 0.100 0.100 - 0.094 0.094 44,000 0.0940 -9.09%
2023-02-24 0 0.110 0.110 0.149 0.110 0.110 40,000 4,400 0.1100 0.110 0.110 0.149 0.110 0.110 40,000 0.1100 0.00%
2023-02-23 0 0.110 0.094 0.110 0.110 0.110 8,000 880 0.1100 0.110 0.094 0.110 0.110 0.110 8,000 0.1100 0.00%
2023-02-22 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2023-02-21 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2023-02-20 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2023-02-17 0 0.110 0.110 0.134 - - 0 0 - 0.110 0.110 0.134 - - 0 - 10.00%
2023-02-16 0 0.100 0.094 - 0.094 0.094 4,000 376 0.0940 0.100 0.094 - 0.094 0.094 4,000 0.0940 -9.09%
2023-02-15 0 0.110 0.100 0.110 0.110 0.110 44,000 4,840 0.1100 0.110 0.100 0.110 0.110 0.110 44,000 0.1100 0.00%
2023-02-14 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2023-02-13 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2023-02-10 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2023-02-09 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2023-02-08 0 0.110 0.110 - - - 0 0 - 0.110 0.110 - - - 0 - 10.00%
2023-02-07 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-02-06 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-02-03 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-02-02 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-02-01 0 0.100 0.100 - - - 0 0 - 0.100 0.100 - - - 0 - 0.00%
2023-01-31 0 0.100 0.100 - 0.094 0.094 4,000 376 0.0940 0.100 0.100 - 0.094 0.094 4,000 0.0940 -1.96%
2023-01-30 0 0.102 0.100 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
2023-01-27 0 0.102 0.099 - - - 0 0 - 0.102 0.099 - - - 0 - 0.00%
2023-01-26 0 0.102 0.102 - 0.100 0.100 4,000 400 0.1000 0.102 0.102 - 0.100 0.100 4,000 0.1000 -2.86%
2023-01-20 0 0.105 0.105 - 0.101 0.105 392,000 41,016 0.1046 0.105 0.105 - 0.101 0.105 392,000 0.1046 5.00%
2023-01-19 0 0.100 0.105 0.140 0.100 0.100 12,000 1,200 0.1000 0.100 0.105 0.140 0.100 0.100 12,000 0.1000 -16.67%
2023-01-18 0 0.120 0.100 0.140 - - 0 0 - 0.120 0.100 0.140 - - 0 - 0.00%
2023-01-17 0 0.120 0.084 0.120 - - 0 0 - 0.120 0.084 0.120 - - 0 - 0.00%
2023-01-16 0 0.120 0.100 0.140 - - 0 0 - 0.120 0.100 0.140 - - 0 - 0.00%
2023-01-13 0 0.120 0.099 0.140 - - 0 0 - 0.120 0.099 0.140 - - 0 - 0.00%
2023-01-12 0 0.120 - 0.120 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2023-01-11 0 0.120 - 0.140 - - 0 0 - 0.120 - 0.140 - - 0 - 0.00%
2023-01-10 0 0.120 - 0.140 - - 0 0 - 0.120 - 0.140 - - 0 - 0.00%
2023-01-09 0 0.120 0.060 0.140 - - 0 0 - 0.120 0.060 0.140 - - 0 - 0.00%
2023-01-06 0 0.120 0.082 0.120 - - 0 0 - 0.120 0.082 0.120 - - 0 - 0.00%
2023-01-05 0 0.120 0.022 0.140 - - 0 0 - 0.120 0.022 0.140 - - 0 - 0.00%
2023-01-04 0 0.120 0.100 0.140 - - 0 0 - 0.120 0.100 0.140 - - 0 - 0.00%
2023-01-03 0 0.120 0.100 0.140 - - 0 0 - 0.120 0.100 0.140 - - 0 - 0.00%
2022-12-30 0 0.120 0.120 0.140 0.120 0.120 12,000 1,440 0.1200 0.120 0.120 0.140 0.120 0.120 12,000 0.1200 -3.23%
2022-12-29 0 0.124 0.104 0.140 0.124 0.124 40,000 4,960 0.1240 0.124 0.104 0.140 0.124 0.124 40,000 0.1240 -0.80%
2022-12-28 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2022-12-23 0 0.125 - 0.140 - - 0 0 - 0.125 - 0.140 - - 0 - 0.00%
2022-12-22 0 0.125 0.075 0.140 - - 0 0 - 0.125 0.075 0.140 - - 0 - 0.00%
2022-12-21 0 0.125 0.125 0.140 0.125 0.125 184,000 23,000 0.1250 0.125 0.125 0.140 0.125 0.125 184,000 0.1250 -11.97%
2022-12-20 0 0.142 0.120 0.143 0.122 0.142 232,000 28,784 0.1241 0.142 0.120 0.143 0.122 0.142 232,000 0.1241 -1.39%
2022-12-19 0 0.144 0.121 0.145 - - 0 0 - 0.144 0.121 0.145 - - 0 - 3.60%
2022-12-16 0 0.139 0.119 0.140 0.113 0.122 96,000 10,936 0.1139 0.139 0.119 0.140 0.113 0.122 96,000 0.1139 2.21%
2022-12-15 0 0.136 0.116 0.137 0.118 0.136 216,000 25,804 0.1195 0.136 0.116 0.137 0.118 0.136 216,000 0.1195 -6.21%
2022-12-14 0 0.145 0.120 0.145 0.116 0.145 212,000 25,832 0.1218 0.145 0.120 0.145 0.116 0.145 212,000 0.1218 5.07%
2022-12-13 0 0.138 0.116 0.139 0.119 0.145 104,000 12,820 0.1233 0.138 0.116 0.139 0.119 0.145 104,000 0.1233 15.97%
2022-12-12 0 0.119 0.108 0.120 0.100 0.119 944,000 94,476 0.1001 0.119 0.108 0.120 0.100 0.119 944,000 0.1001 0.00%
2022-12-09 0 0.119 0.100 - - - 0 0 - 0.119 0.100 - - - 0 - 0.00%
2022-12-08 0 0.119 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2022-12-07 0 0.119 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2022-12-06 0 0.119 - 0.136 - - 0 0 - 0.119 - 0.136 - - 0 - 0.00%
2022-12-05 0 0.119 0.055 0.136 - - 0 0 - 0.119 0.055 0.136 - - 0 - 0.00%
2022-12-02 0 0.119 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2022-12-01 0 0.119 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2022-11-30 0 0.119 0.043 0.136 - - 0 0 - 0.119 0.043 0.136 - - 0 - 0.00%
2022-11-29 0 0.119 0.030 0.136 - - 0 0 - 0.119 0.030 0.136 - - 0 - 0.00%
2022-11-28 0 0.119 0.033 - - - 0 0 - 0.119 0.033 - - - 0 - 0.00%
2022-11-25 0 0.119 - 0.119 0.119 0.119 8,000 952 0.1190 0.119 - 0.119 0.119 0.119 8,000 0.1190 0.00%
2022-11-24 0 0.119 - - 0.119 0.119 20,000 2,380 0.1190 0.119 - - 0.119 0.119 20,000 0.1190 -0.83%
2022-11-23 0 0.120 0.068 0.138 - - 0 0 - 0.120 0.068 0.138 - - 0 - 0.00%
2022-11-22 0 0.120 0.063 0.136 - - 0 0 - 0.120 0.063 0.136 - - 0 - 0.00%
2022-11-21 0 0.120 - 0.136 - - 0 0 - 0.120 - 0.136 - - 0 - 0.00%
2022-11-18 0 0.120 0.041 0.138 - - 0 0 - 0.120 0.041 0.138 - - 0 - 0.00%
2022-11-17 0 0.120 0.120 0.138 - - 0 0 - 0.120 0.120 0.138 - - 0 - 0.00%
2022-11-16 0 0.120 0.120 0.136 - - 0 0 - 0.120 0.120 0.136 - - 0 - 0.00%
2022-11-15 0 0.120 - 0.136 - - 0 0 - 0.120 - 0.136 - - 0 - 0.00%
2022-11-14 0 0.120 - 0.136 - - 0 0 - 0.120 - 0.136 - - 0 - 0.00%
2022-11-11 0 0.120 0.087 - - - 0 0 - 0.120 0.087 - - - 0 - 0.00%
2022-11-10 0 0.120 0.087 - - - 0 0 - 0.120 0.087 - - - 0 - 0.00%
2022-11-09 0 0.120 0.091 - - - 0 0 - 0.120 0.091 - - - 0 - 0.00%
2022-11-08 0 0.120 0.084 - - - 0 0 - 0.120 0.084 - - - 0 - 0.00%
2022-11-07 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2022-11-04 0 0.120 0.086 - - - 0 0 - 0.120 0.086 - - - 0 - 0.00%
2022-11-03 0 0.120 0.085 - - - 0 0 - 0.120 0.085 - - - 0 - 0.00%
2022-11-02 0 0.120 0.086 - - - 0 0 - 0.120 0.086 - - - 0 - 0.00%
2022-11-01 0 0.120 0.120 0.140 0.110 0.110 4,000 440 0.1100 0.120 0.120 0.140 0.110 0.110 4,000 0.1100 0.00%
2022-10-31 0 0.120 0.084 0.120 - - 0 0 - 0.120 0.084 0.120 - - 0 - 0.00%
2022-10-28 0 0.120 0.084 0.120 - - 0 0 - 0.120 0.084 0.120 - - 0 - 0.00%
2022-10-27 0 0.120 0.086 - - - 0 0 - 0.120 0.086 - - - 0 - 0.00%
2022-10-26 0 0.120 0.081 - - - 0 0 - 0.120 0.081 - - - 0 - 0.00%
2022-10-25 0 0.120 0.081 - - - 0 0 - 0.120 0.081 - - - 0 - 0.00%
2022-10-24 0 0.120 0.090 - - - 0 0 - 0.120 0.090 - - - 0 - 0.00%
2022-10-21 0 0.120 0.090 0.140 - - 0 0 - 0.120 0.090 0.140 - - 0 - 0.00%
2022-10-20 0 0.120 0.101 0.138 0.110 0.120 204,000 22,560 0.1106 0.120 0.101 0.138 0.110 0.120 204,000 0.1106 0.00%
2022-10-19 0 0.120 0.090 0.120 - - 0 0 - 0.120 0.090 0.120 - - 0 - 0.00%
2022-10-18 0 0.120 0.090 0.120 - - 0 0 - 0.120 0.090 0.120 - - 0 - 0.00%
2022-10-17 0 0.120 0.100 0.120 - - 0 0 - 0.120 0.100 0.120 - - 0 - 0.00%
2022-10-14 0 0.120 0.080 0.120 - - 0 0 - 0.120 0.080 0.120 - - 0 - 0.00%
2022-10-13 0 0.120 0.080 0.120 - - 0 0 - 0.120 0.080 0.120 - - 0 - 0.00%
2022-10-12 0 0.120 0.081 0.120 - - 0 0 - 0.120 0.081 0.120 - - 0 - 0.00%
2022-10-11 0 0.120 0.100 0.120 - - 0 0 - 0.120 0.100 0.120 - - 0 - 0.00%
2022-10-10 0 0.120 0.102 0.120 - - 0 0 - 0.120 0.102 0.120 - - 0 - 0.00%
2022-10-07 0 0.120 0.101 - - - 0 0 - 0.120 0.101 - - - 0 - 0.00%
2022-10-06 0 0.120 0.120 - 0.109 0.109 48,000 5,232 0.1090 0.120 0.120 - 0.109 0.109 48,000 0.1090 -6.98%
2022-10-05 0 0.129 0.109 - - - 0 0 - 0.129 0.109 - - - 0 - 0.00%
2022-10-03 0 0.129 0.105 0.156 0.081 0.129 8,000 840 0.1050 0.129 0.105 0.156 0.081 0.129 8,000 0.1050 -9.15%
2022-09-30 0 0.142 0.060 0.152 - - 0 0 - 0.142 0.060 0.152 - - 0 - 0.00%
2022-09-29 0 0.142 - 0.152 - - 0 0 - 0.142 - 0.152 - - 0 - 0.00%
2022-09-28 0 0.142 - 0.152 - - 0 0 - 0.142 - 0.152 - - 0 - 0.00%
2022-09-27 0 0.142 0.099 0.148 - - 0 0 - 0.142 0.099 0.148 - - 0 - 0.00%
2022-09-26 0 0.142 - 0.148 - - 0 0 - 0.142 - 0.148 - - 0 - 0.00%
2022-09-23 0 0.142 0.122 0.148 - - 0 0 - 0.142 0.122 0.148 - - 0 - 0.00%
2022-09-22 0 0.142 0.122 0.148 - - 0 0 - 0.142 0.122 0.148 - - 0 - 0.00%
2022-09-21 0 0.142 0.124 0.148 0.142 0.143 108,000 15,376 0.1424 0.142 0.124 0.148 0.142 0.143 108,000 0.1424 -1.39%
2022-09-20 0 0.144 0.121 0.144 0.120 0.145 240,000 34,352 0.1431 0.144 0.121 0.144 0.120 0.145 240,000 0.1431 20.00%
2022-09-19 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2022-09-16 0 0.120 0.101 - - - 0 0 - 0.120 0.101 - - - 0 - 0.00%
2022-09-15 0 0.120 0.102 - - - 0 0 - 0.120 0.102 - - - 0 - 0.00%
2022-09-14 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2022-09-13 0 0.120 - 0.143 - - 0 0 - 0.120 - 0.143 - - 0 - 0.00%
2022-09-09 0 0.120 0.110 0.143 - - 0 0 - 0.120 0.110 0.143 - - 0 - 0.00%
2022-09-08 0 0.120 0.120 0.155 0.120 0.120 20,000 2,400 0.1200 0.120 0.120 0.155 0.120 0.120 20,000 0.1200 1.69%
2022-09-07 0 0.118 0.098 0.120 - - 0 0 - 0.118 0.098 0.120 - - 0 - 0.00%
2022-09-06 0 0.118 0.014 - - - 20,000 2,360 0.1180 0.118 0.014 - - - 20,000 0.1180 0.00%
2022-09-05 0 0.118 0.118 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2022-09-02 0 0.118 0.118 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2022-09-01 0 0.118 0.118 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2022-08-31 0 0.118 0.118 - 0.118 0.118 12,000 1,416 0.1180 0.118 0.118 - 0.118 0.118 12,000 0.1180 -1.67%
2022-08-30 0 0.120 0.118 - - - 0 0 - 0.120 0.118 - - - 0 - 0.00%
2022-08-29 0 0.120 0.118 - 0.120 0.120 12,000 1,440 0.1200 0.120 0.118 - 0.120 0.120 12,000 0.1200 0.00%
2022-08-26 0 0.120 0.118 - 0.120 0.120 20,000 2,400 0.1200 0.120 0.118 - 0.120 0.120 20,000 0.1200 0.00%
2022-08-25 0 0.120 0.118 - - - 0 0 - 0.120 0.118 - - - 0 - 0.00%
2022-08-24 0 0.120 0.118 - - - 0 0 - 0.120 0.118 - - - 0 - 0.00%
2022-08-23 0 0.120 0.118 - - - 0 0 - 0.120 0.118 - - - 0 - 0.00%
2022-08-22 0 0.120 0.118 - - - 0 0 - 0.120 0.118 - - - 0 - 0.00%
2022-08-19 0 0.120 0.118 - 0.120 0.120 12,000 1,440 0.1200 0.120 0.118 - 0.120 0.120 12,000 0.1200 -4.00%
2022-08-18 0 0.125 0.120 0.135 0.118 0.119 60,000 7,120 0.1187 0.125 0.120 0.135 0.118 0.119 60,000 0.1187 -7.41%
2022-08-17 0 0.135 0.118 0.155 - - 0 0 - 0.135 0.118 0.155 - - 0 - 0.00%
2022-08-16 0 0.135 0.118 0.155 - - 0 0 - 0.135 0.118 0.155 - - 0 - 0.00%
2022-08-15 0 0.135 0.118 0.155 - - 0 0 - 0.135 0.118 0.155 - - 0 - 0.00%
2022-08-12 0 0.135 0.120 0.140 0.119 0.136 36,000 4,816 0.1338 0.135 0.120 0.140 0.119 0.136 36,000 0.1338 -0.74%
2022-08-11 0 0.136 - 0.156 0.136 0.136 24,000 3,264 0.1360 0.136 - 0.156 0.136 0.136 24,000 0.1360 0.00%
2022-08-10 0 0.136 - 0.156 0.136 0.136 12,000 1,632 0.1360 0.136 - 0.156 0.136 0.136 12,000 0.1360 0.00%
2022-08-09 0 0.136 - 0.156 - - 0 0 - 0.136 - 0.156 - - 0 - 0.00%
2022-08-08 0 0.136 - 0.156 - - 0 0 - 0.136 - 0.156 - - 0 - 0.00%
2022-08-05 0 0.136 - 0.156 - - 0 0 - 0.136 - 0.156 - - 0 - 0.00%
2022-08-04 0 0.136 0.018 0.156 0.136 0.136 36,000 4,896 0.1360 0.136 0.018 0.156 0.136 0.136 36,000 0.1360 0.00%
2022-08-03 0 0.136 - 0.156 - - 0 0 - 0.136 - 0.156 - - 0 - 0.00%
2022-08-02 0 0.136 - 0.156 0.136 0.136 4,000 544 0.1360 0.136 - 0.156 0.136 0.136 4,000 0.1360 0.00%
2022-08-01 0 0.136 - 0.136 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2022-07-29 0 0.136 - 0.156 - - 0 0 - 0.136 - 0.156 - - 0 - 0.00%
2022-07-28 0 0.136 - 0.156 - - 0 0 - 0.136 - 0.156 - - 0 - 0.00%
2022-07-27 0 0.136 - 0.156 - - 0 0 - 0.136 - 0.156 - - 0 - 0.00%
2022-07-26 0 0.136 - 0.156 - - 0 0 - 0.136 - 0.156 - - 0 - 0.00%
2022-07-25 0 0.136 - 0.136 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2022-07-22 0 0.136 0.136 0.155 0.135 0.135 24,000 3,240 0.1350 0.136 0.136 0.155 0.135 0.135 24,000 0.1350 -3.55%
2022-07-21 0 0.141 0.053 0.156 - - 0 0 - 0.141 0.053 0.156 - - 0 - 0.00%
2022-07-20 0 0.141 - 0.142 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2022-07-19 0 0.141 - 0.156 - - 0 0 - 0.141 - 0.156 - - 0 - 0.00%
2022-07-18 0 0.141 0.077 0.156 - - 0 0 - 0.141 0.077 0.156 - - 0 - 0.00%
2022-07-15 0 0.141 - 0.141 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
2022-07-14 0 0.141 0.090 0.142 0.141 0.141 16,000 2,256 0.1410 0.141 0.090 0.142 0.141 0.141 16,000 0.1410 -0.70%
2022-07-13 0 0.142 - 0.150 0.142 0.142 68,000 9,656 0.1420 0.142 - 0.150 0.142 0.142 68,000 0.1420 -5.33%
2022-07-12 0 0.150 0.139 0.156 - - 0 0 - 0.150 0.139 0.156 - - 0 - 5.63%
2022-07-11 0 0.142 0.138 0.142 0.142 0.142 48,000 6,816 0.1420 0.142 0.138 0.142 0.142 0.142 48,000 0.1420 -8.39%
2022-07-08 0 0.155 0.138 0.155 - - 0 0 - 0.155 0.138 0.155 - - 0 - 0.00%
2022-07-07 0 0.155 0.141 0.155 - - 0 0 - 0.155 0.141 0.155 - - 0 - 0.00%
2022-07-06 0 0.155 0.141 0.156 0.144 0.144 16,000 2,304 0.1440 0.155 0.141 0.156 0.144 0.144 16,000 0.1440 -0.64%
2022-07-05 0 0.156 0.144 0.156 - - 0 0 - 0.156 0.144 0.156 - - 0 - -2.50%
2022-07-04 0 0.160 0.140 0.160 0.141 0.160 236,000 33,104 0.1403 0.160 0.140 0.160 0.141 0.160 236,000 0.1403 1.91%
2022-06-30 0 0.157 0.135 0.158 0.138 1.300 2,648,000 449,664 0.1698 0.157 0.135 0.158 0.138 1.300 2,648,000 0.1698 -3.09%
2022-06-29 0 0.162 0.143 - 0.138 0.173 684,000 104,020 0.1521 0.162 0.143 - 0.138 0.173 684,000 0.1521 11.72%
2022-06-28 0 0.145 0.145 0.173 - - 68,000 11,220 0.1650 0.145 0.145 0.173 - - 68,000 0.1650 0.00%
2022-06-27 0 0.145 0.144 - 0.145 0.160 88,000 13,804 0.1569 0.145 0.144 - 0.145 0.160 88,000 0.1569 13.28%
2022-06-24 0 0.128 0.126 0.144 0.122 0.136 132,000 16,576 0.1256 0.128 0.126 0.144 0.122 0.136 132,000 0.1256 4.92%
2022-06-23 0 0.122 0.122 0.138 0.121 0.121 296,000 35,824 0.1210 0.122 0.122 0.138 0.121 0.121 296,000 0.1210 -1.61%
2022-06-22 0 0.124 0.120 0.138 0.136 0.136 16,000 2,176 0.1360 0.124 0.120 0.138 0.136 0.136 16,000 0.1360 0.00%
2022-06-21 0 0.124 0.124 0.144 0.124 0.124 28,000 3,472 0.1240 0.124 0.124 0.144 0.124 0.124 28,000 0.1240 3.33%
2022-06-20 0 0.120 0.119 0.138 0.120 0.120 204,000 24,480 0.1200 0.120 0.119 0.138 0.120 0.120 204,000 0.1200 0.00%
2022-06-17 0 0.120 0.120 0.130 - - 0 0 - 0.120 0.120 0.130 - - 0 - 0.00%
2022-06-16 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2022-06-15 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2022-06-14 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2022-06-13 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2022-06-10 0 0.120 0.103 - - - 0 0 - 0.120 0.103 - - - 0 - 0.00%
2022-06-09 0 0.120 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2022-06-08 0 0.120 0.120 0.130 - - 0 0 - 0.120 0.120 0.130 - - 0 - 0.00%
2022-06-07 0 0.120 0.120 0.130 - - 0 0 - 0.120 0.120 0.130 - - 0 - 0.00%
2022-06-06 0 0.120 0.120 0.130 - - 0 0 - 0.120 0.120 0.130 - - 0 - 7.14%
2022-06-02 0 0.112 0.112 0.124 - - 0 0 - 0.112 0.112 0.124 - - 0 - 0.00%
2022-06-01 0 0.112 0.112 0.124 - - 0 0 - 0.112 0.112 0.124 - - 0 - 0.00%
2022-05-31 0 0.112 0.110 0.124 - - 0 0 - 0.112 0.110 0.124 - - 0 - 0.00%
2022-05-30 0 0.112 0.110 0.124 - - 0 0 - 0.112 0.110 0.124 - - 0 - 0.00%
2022-05-27 0 0.112 0.110 0.124 0.112 0.112 96,000 10,752 0.1120 0.112 0.110 0.124 0.112 0.112 96,000 0.1120 -2.61%
2022-05-26 0 0.115 0.105 0.120 0.115 0.115 8,000 920 0.1150 0.115 0.105 0.120 0.115 0.115 8,000 0.1150 0.00%
2022-05-25 0 0.115 0.095 0.124 0.104 0.120 12,000 1,360 0.1133 0.115 0.095 0.124 0.104 0.120 12,000 0.1133 0.00%
2022-05-24 0 0.115 0.110 0.124 - - 68,000 8,160 0.1200 0.115 0.110 0.124 - - 68,000 0.1200 0.00%
2022-05-23 0 0.115 0.115 0.130 0.115 0.115 296,000 34,040 0.1150 0.115 0.115 0.130 0.115 0.115 296,000 0.1150 -10.16%
2022-05-20 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2022-05-19 0 0.128 - - 0.128 0.128 32,000 4,096 0.1280 0.128 - - 0.128 0.128 32,000 0.1280 0.00%
2022-05-18 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -0.78%
2022-05-17 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2022-05-16 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2022-05-13 0 0.129 - 0.140 - - 0 0 - 0.129 - 0.140 - - 0 - 0.00%
2022-05-12 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - -0.77%
2022-05-11 0 0.130 - 0.130 0.130 0.130 16,000 2,080 0.1300 0.130 - 0.130 0.130 0.130 16,000 0.1300 0.00%
2022-05-10 0 0.130 - 0.140 - - 0 0 - 0.130 - 0.140 - - 0 - 0.00%
2022-05-06 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2022-05-05 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-05-04 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2022-05-03 0 0.130 - 0.150 0.130 0.130 20,000 2,600 0.1300 0.130 - 0.150 0.130 0.130 20,000 0.1300 0.00%
2022-04-29 0 0.130 - 0.140 - - 0 0 - 0.130 - 0.140 - - 0 - 0.00%
2022-04-28 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-27 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-26 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2022-04-25 0 0.130 - 0.150 0.130 0.130 12,000 1,560 0.1300 0.130 - 0.150 0.130 0.130 12,000 0.1300 0.00%
2022-04-22 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-21 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-20 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-19 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-14 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-13 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-12 0 0.130 0.070 0.130 - - 0 0 - 0.130 0.070 0.130 - - 0 - 0.00%
2022-04-11 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-04-08 0 0.130 0.026 0.130 - - 0 0 - 0.130 0.026 0.130 - - 0 - 0.00%
2022-04-07 0 0.130 - 0.130 0.130 0.130 16,000 2,080 0.1300 0.130 - 0.130 0.130 0.130 16,000 0.1300 0.00%
2022-04-06 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2022-04-04 0 0.130 - 0.150 - - 0 0 - 0.130 - 0.150 - - 0 - 0.00%
2022-04-01 0 0.130 0.052 0.150 0.130 0.130 16,000 2,080 0.1300 0.130 0.052 0.150 0.130 0.130 16,000 0.1300 0.00%
2022-03-31 0 0.130 - - 0.130 0.130 8,000 1,040 0.1300 0.130 - - 0.130 0.130 8,000 0.1300 0.00%
2022-03-30 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2022-03-29 0 0.130 0.066 - - - 0 0 - 0.130 0.066 - - - 0 - 0.00%
2022-03-28 0 0.130 - 0.140 - - 0 0 - 0.130 - 0.140 - - 0 - 0.00%
2022-03-25 0 0.130 0.073 0.140 0.130 0.132 20,000 2,612 0.1306 0.130 0.073 0.140 0.130 0.132 20,000 0.1306 -1.52%
2022-03-24 0 0.132 0.106 0.140 0.130 0.132 12,000 1,572 0.1310 0.132 0.106 0.140 0.130 0.132 12,000 0.1310 1.54%
2022-03-23 0 0.130 0.106 0.140 0.130 0.130 16,000 2,080 0.1300 0.130 0.106 0.140 0.130 0.130 16,000 0.1300 0.00%
2022-03-22 0 0.130 0.106 0.140 - - 0 0 - 0.130 0.106 0.140 - - 0 - 0.00%
2022-03-21 0 0.130 0.106 0.130 - - 0 0 - 0.130 0.106 0.130 - - 0 - 0.00%
2022-03-18 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
2022-03-17 0 0.130 - 0.136 - - 0 0 - 0.130 - 0.136 - - 0 - 0.00%
2022-03-16 0 0.130 0.130 0.136 - - 0 0 - 0.130 0.130 0.136 - - 0 - 13.04%
2022-03-15 0 0.115 0.038 0.136 0.101 0.115 44,000 4,980 0.1132 0.115 0.038 0.136 0.101 0.115 44,000 0.1132 2.68%
2022-03-14 0 0.112 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2022-03-11 0 0.112 0.105 - - - 0 0 - 0.112 0.105 - - - 0 - 0.00%
2022-03-10 0 0.112 0.110 - - - 0 0 - 0.112 0.110 - - - 0 - 0.00%
2022-03-09 0 0.112 0.112 - 0.112 0.112 156,000 17,472 0.1120 0.112 0.112 - 0.112 0.112 156,000 0.1120 0.90%
2022-03-08 0 0.111 0.111 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
2022-03-07 0 0.111 0.111 0.150 0.111 0.111 32,000 3,552 0.1110 0.111 0.111 0.150 0.111 0.111 32,000 0.1110 -1.77%
2022-03-04 0 0.113 0.113 - 0.113 0.113 40,000 4,520 0.1130 0.113 0.113 - 0.113 0.113 40,000 0.1130 0.00%
2022-03-03 0 0.113 0.113 0.150 0.112 0.113 9,823 1,091 0.1111 0.113 0.113 0.150 0.112 0.113 9,823 0.1111 -5.83%
2022-03-02 0 0.120 0.120 - 0.112 0.120 20,000 2,364 0.1182 0.120 0.120 - 0.112 0.120 20,000 0.1182 0.00%
2022-03-01 0 0.120 0.110 0.120 - - 0 0 - 0.120 0.110 0.120 - - 0 - 0.00%
2022-02-28 0 0.120 0.117 - - - 0 0 - 0.120 0.117 - - - 0 - 0.00%
2022-02-25 0 0.120 0.117 0.120 0.119 0.120 40,000 4,784 0.1196 0.120 0.117 0.120 0.119 0.120 40,000 0.1196 0.00%
2022-02-24 0 0.120 0.120 - 0.117 0.117 16,000 1,872 0.1170 0.120 0.120 - 0.117 0.117 16,000 0.1170 0.00%
2022-02-23 0 0.120 0.117 - - - 0 0 - 0.120 0.117 - - - 0 - 0.00%
2022-02-22 0 0.120 0.117 - - - 0 0 - 0.120 0.117 - - - 0 - 0.00%
2022-02-21 0 0.120 0.120 - 0.117 0.117 8,000 936 0.1170 0.120 0.120 - 0.117 0.117 8,000 0.1170 -7.69%
2022-02-18 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2022-02-17 0 0.130 - 0.132 - - 84,000 11,088 0.1320 0.130 - 0.132 - - 84,000 0.1320 0.00%
2022-02-16 0 0.130 - 0.133 - - 0 0 - 0.130 - 0.133 - - 0 - 0.00%
2022-02-15 0 0.130 0.127 0.135 0.112 0.132 248,000 30,732 0.1239 0.130 0.127 0.135 0.112 0.132 248,000 0.1239 8.33%
2022-02-14 0 0.120 0.116 0.130 0.120 0.130 168,000 21,216 0.1263 0.120 0.116 0.130 0.120 0.130 168,000 0.1263 -10.45%
2022-02-11 0 0.134 0.134 0.139 - - 0 0 - 0.134 0.134 0.139 - - 0 - 0.00%
2022-02-10 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - -0.74%
2022-02-09 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2022-02-08 0 0.135 0.134 0.135 0.135 0.135 76,000 10,196 0.1342 0.135 0.134 0.135 0.135 0.135 76,000 0.1342 1.50%
2022-02-07 0 0.133 0.133 0.135 0.133 0.133 16,000 2,128 0.1330 0.133 0.133 0.135 0.133 0.133 16,000 0.1330 0.00%
2022-02-04 0 0.133 0.052 0.133 - - 0 0 - 0.133 0.052 0.133 - - 0 - 0.00%
2022-01-31 0 0.133 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2022-01-28 0 0.133 0.125 0.133 - - 0 0 - 0.133 0.125 0.133 - - 0 - -0.75%
2022-01-27 0 0.134 0.125 0.134 0.130 0.134 76,000 9,996 0.1315 0.134 0.125 0.134 0.130 0.134 76,000 0.1315 1.52%
2022-01-26 0 0.132 0.130 0.136 0.132 0.132 12,000 1,584 0.1320 0.132 0.130 0.136 0.132 0.132 12,000 0.1320 1.54%
2022-01-25 0 0.130 0.128 0.130 - - 0 0 - 0.130 0.128 0.130 - - 0 - -7.14%
2022-01-24 0 0.140 0.128 0.141 0.138 0.140 92,000 12,768 0.1388 0.140 0.128 0.141 0.138 0.140 92,000 0.1388 1.45%
2022-01-21 0 0.138 0.133 0.138 0.138 0.138 48,000 6,624 0.1380 0.138 0.133 0.138 0.138 0.138 48,000 0.1380 0.00%
2022-01-20 0 0.138 0.134 0.140 0.138 0.138 52,000 7,176 0.1380 0.138 0.134 0.140 0.138 0.138 52,000 0.1380 -3.50%
2022-01-19 0 0.143 0.138 0.145 0.142 0.143 36,000 5,128 0.1424 0.143 0.138 0.145 0.142 0.143 36,000 0.1424 -4.67%
2022-01-18 0 0.150 0.140 0.150 0.138 0.150 256,000 37,004 0.1445 0.150 0.140 0.150 0.138 0.150 256,000 0.1445 7.14%
2022-01-17 0 0.140 0.140 0.150 0.138 0.141 104,000 14,536 0.1398 0.140 0.140 0.150 0.138 0.141 104,000 0.1398 1.45%
2022-01-14 0 0.138 0.138 0.150 - - 0 0 - 0.138 0.138 0.150 - - 0 - 0.00%
2022-01-13 0 0.138 0.138 0.150 0.138 0.145 472,000 65,292 0.1383 0.138 0.138 0.150 0.138 0.145 472,000 0.1383 0.00%
2022-01-12 0 0.138 0.138 0.145 0.131 0.145 184,000 24,608 0.1337 0.138 0.138 0.145 0.131 0.145 184,000 0.1337 -4.83%
2022-01-11 0 0.145 0.144 0.150 0.140 0.152 272,000 38,852 0.1428 0.145 0.144 0.150 0.140 0.152 272,000 0.1428 -14.71%
2022-01-10 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-01-07 0 0.170 - 0.174 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
2022-01-06 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-01-05 0 0.170 - 0.175 - - 0 0 - 0.170 - 0.175 - - 0 - 0.00%
2022-01-04 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2022-01-03 0 0.170 - 0.175 - - 0 0 - 0.170 - 0.175 - - 0 - 0.00%
2021-12-31 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-29 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-28 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-24 0 0.170 - 0.175 - - 0 0 - 0.170 - 0.175 - - 0 - 0.00%
2021-12-23 0 0.170 - 0.175 - - 0 0 - 0.170 - 0.175 - - 0 - 0.00%
2021-12-22 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-21 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-20 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-16 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-15 0 0.170 0.151 0.170 - - 0 0 - 0.170 0.151 0.170 - - 0 - 0.00%
2021-12-14 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-12-13 0 0.170 0.143 0.170 0.157 0.170 340,000 55,596 0.1635 0.170 0.143 0.170 0.157 0.170 340,000 0.1635 6.25%
2021-12-10 0 0.160 0.160 0.165 0.159 0.160 124,000 19,788 0.1596 0.160 0.160 0.165 0.159 0.160 124,000 0.1596 5.96%
2021-12-09 0 0.151 0.151 0.162 0.151 0.151 12,000 1,812 0.1510 0.151 0.151 0.162 0.151 0.151 12,000 0.1510 2.72%
2021-12-08 0 0.147 0.147 0.165 0.143 0.143 100,000 14,300 0.1430 0.147 0.147 0.165 0.143 0.143 100,000 0.1430 -5.77%
2021-12-07 0 0.156 0.145 0.166 0.156 0.156 84,000 13,104 0.1560 0.156 0.145 0.166 0.156 0.156 84,000 0.1560 0.00%
2021-12-06 0 0.156 0.125 0.166 0.123 0.156 48,000 6,976 0.1453 0.156 0.125 0.166 0.123 0.156 48,000 0.1453 0.65%
2021-12-03 0 0.155 0.146 0.165 0.155 0.155 40,000 6,200 0.1550 0.155 0.146 0.165 0.155 0.155 40,000 0.1550 0.00%
2021-12-02 0 0.155 0.146 0.163 - - 0 0 - 0.155 0.146 0.163 - - 0 - 0.00%
2021-12-01 0 0.155 0.152 0.166 - - 0 0 - 0.155 0.152 0.166 - - 0 - 0.00%
2021-11-30 0 0.155 0.147 0.155 - - 0 0 - 0.155 0.147 0.155 - - 0 - -3.12%
2021-11-29 0 0.160 0.146 0.166 - - 0 0 - 0.160 0.146 0.166 - - 0 - 0.00%
2021-11-26 0 0.160 0.151 0.166 0.160 0.160 100,000 16,000 0.1600 0.160 0.151 0.166 0.160 0.160 100,000 0.1600 0.00%
2021-11-25 0 0.160 0.160 0.166 0.146 0.166 292,000 45,280 0.1551 0.160 0.160 0.166 0.146 0.166 292,000 0.1551 -3.61%
2021-11-24 0 0.166 0.158 0.167 0.151 0.179 484,000 77,168 0.1594 0.166 0.158 0.167 0.151 0.179 484,000 0.1594 -7.78%
2021-11-23 0 0.180 0.168 0.180 0.168 0.180 124,000 21,264 0.1715 0.180 0.168 0.180 0.168 0.180 124,000 0.1715 5.26%
2021-11-22 0 0.171 0.168 0.171 0.171 0.171 84,000 14,160 0.1686 0.171 0.168 0.171 0.171 0.171 84,000 0.1686 0.00%
2021-11-19 0 0.171 0.166 0.173 0.166 0.171 76,000 12,776 0.1681 0.171 0.166 0.173 0.166 0.171 76,000 0.1681 7.55%
2021-11-18 0 0.159 0.155 0.174 0.159 0.159 52,000 8,268 0.1590 0.159 0.155 0.174 0.159 0.159 52,000 0.1590 0.63%
2021-11-17 0 0.158 0.157 0.172 0.156 0.160 148,000 23,284 0.1573 0.158 0.157 0.172 0.156 0.160 148,000 0.1573 1.94%
2021-11-16 0 0.155 0.152 0.174 - - 0 0 - 0.155 0.152 0.174 - - 0 - 0.00%
2021-11-15 0 0.155 0.152 0.173 0.151 0.155 76,000 11,748 0.1546 0.155 0.152 0.173 0.151 0.155 76,000 0.1546 -0.64%
2021-11-12 0 0.156 0.156 0.165 0.143 0.156 288,000 43,488 0.1510 0.156 0.156 0.165 0.143 0.156 288,000 0.1510 -0.64%
2021-11-11 0 0.157 0.157 0.163 0.151 0.165 140,000 22,092 0.1578 0.157 0.157 0.163 0.151 0.165 140,000 0.1578 -4.85%
2021-11-10 0 0.165 0.153 0.174 0.164 0.181 336,000 56,288 0.1675 0.165 0.153 0.174 0.164 0.181 336,000 0.1675 0.00%
2021-11-09 0 0.165 0.165 0.184 0.165 0.191 60,000 10,284 0.1714 0.165 0.165 0.184 0.165 0.191 60,000 0.1714 -14.51%
2021-11-08 0 0.193 0.185 0.193 - - 0 0 - 0.193 0.185 0.193 - - 0 - -0.52%
2021-11-05 0 0.194 0.165 0.199 0.194 0.195 36,000 6,992 0.1942 0.194 0.165 0.199 0.194 0.195 36,000 0.1942 0.00%
2021-11-04 0 0.194 0.187 0.195 0.172 0.194 276,000 51,892 0.1880 0.194 0.187 0.195 0.172 0.194 276,000 0.1880 12.79%
2021-11-03 0 0.172 0.172 0.184 0.170 0.174 188,000 32,224 0.1714 0.172 0.172 0.184 0.170 0.174 188,000 0.1714 2.38%
2021-11-02 0 0.168 0.168 0.196 0.165 0.220 492,000 92,824 0.1887 0.168 0.168 0.196 0.165 0.220 492,000 0.1887 7.01%
2021-11-01 0 0.157 0.157 0.168 0.151 0.157 780,000 121,332 0.1556 0.157 0.157 0.168 0.151 0.157 780,000 0.1556 -7.65%
2021-10-29 0 0.170 0.170 0.181 0.169 0.176 520,000 89,288 0.1717 0.170 0.170 0.181 0.169 0.176 520,000 0.1717 -6.59%
2021-10-28 0 0.182 0.182 0.187 0.168 0.190 2,192,000 383,356 0.1749 0.182 0.182 0.187 0.168 0.190 2,192,000 0.1749 -8.54%
2021-10-27 0 0.199 0.192 0.200 0.171 0.245 4,464,000 876,144 0.1963 0.199 0.192 0.200 0.171 0.245 4,464,000 0.1963 -17.77%
2021-10-26 0 0.242 0.235 0.242 0.220 0.380 21,164,000 6,673,264 0.3153 0.242 0.235 0.242 0.220 0.380 21,164,000 0.3153 -5.10%
2021-10-25 0 0.255 0.246 0.255 0.146 0.260 326,929,404 42,911,802 0.1313 0.255 0.246 0.255 0.146 0.260 326,929,404 0.1313 74.66%
2021-10-22 0 0.146 - 0.146 0.140 0.149 20,000 2,836 0.1418 0.146 - 0.146 0.140 0.149 20,000 0.1418 2.10%
2021-10-21 0 0.143 0.140 0.155 - - 0 0 - 0.143 0.140 0.155 - - 0 - 0.00%
2021-10-20 0 0.143 0.142 0.148 0.143 0.143 20,000 2,860 0.1430 0.143 0.142 0.148 0.143 0.143 20,000 0.1430 -5.92%
2021-10-19 0 0.152 0.140 0.156 0.154 0.154 12,000 1,792 0.1493 0.152 0.140 0.156 0.154 0.154 12,000 0.1493 8.57%
2021-10-18 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2021-10-15 0 0.140 0.140 - 0.133 0.140 44,000 6,032 0.1371 0.140 0.140 - 0.133 0.140 44,000 0.1371 -0.71%
2021-10-12 0 0.141 0.141 0.156 0.138 0.158 152,000 21,960 0.1445 0.141 0.141 0.156 0.138 0.158 152,000 0.1445 -6.62%
2021-10-11 0 0.151 0.136 0.151 0.133 0.158 176,000 25,608 0.1455 0.151 0.136 0.151 0.133 0.158 176,000 0.1455 5.59%
2021-10-08 0 0.143 0.143 0.160 0.143 0.144 36,000 5,156 0.1432 0.143 0.143 0.160 0.143 0.144 36,000 0.1432 0.00%
2021-10-07 0 0.143 0.143 0.170 - - 0 0 - 0.143 0.143 0.170 - - 0 - 0.00%
2021-10-06 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2021-10-05 0 0.143 0.136 - - - 0 0 - 0.143 0.136 - - - 0 - 0.00%
2021-10-04 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2021-09-30 0 0.143 0.122 - - - 0 0 - 0.143 0.122 - - - 0 - 0.00%
2021-09-29 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2021-09-28 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2021-09-27 0 0.143 - 0.156 - - 0 0 - 0.143 - 0.156 - - 0 - 0.00%
2021-09-24 0 0.143 - 0.160 - - 0 0 - 0.143 - 0.160 - - 0 - 0.00%
2021-09-23 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2021-09-21 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2021-09-20 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2021-09-17 0 0.143 0.143 0.160 - - 0 0 - 0.143 0.143 0.160 - - 0 - 0.70%
2021-09-16 0 0.142 - 0.160 - - 0 0 - 0.142 - 0.160 - - 0 - 0.00%
2021-09-15 0 0.142 0.133 0.155 - - 0 0 - 0.142 0.133 0.155 - - 0 - 0.00%
2021-09-14 0 0.142 0.136 0.160 - - 0 0 - 0.142 0.136 0.160 - - 0 - 0.00%
2021-09-13 0 0.142 0.136 0.159 - - 0 0 - 0.142 0.136 0.159 - - 0 - 0.00%
2021-09-10 0 0.142 0.142 0.159 0.142 0.160 440,000 67,860 0.1542 0.142 0.142 0.159 0.142 0.160 440,000 0.1542 4.41%
2021-09-09 0 0.136 0.136 0.160 0.135 0.141 200,000 27,600 0.1380 0.136 0.136 0.160 0.135 0.141 200,000 0.1380 -2.86%
2021-09-08 0 0.140 0.140 0.160 - - 0 0 - 0.140 0.140 0.160 - - 0 - 0.00%
2021-09-07 0 0.140 0.140 0.148 - - 0 0 - 0.140 0.140 0.148 - - 0 - 0.00%
2021-09-06 0 0.140 0.134 - 0.139 0.140 1,092,000 152,872 0.1400 0.140 0.134 - 0.139 0.140 1,092,000 0.1400 -3.45%
2021-09-03 0 0.145 0.145 - 0.144 0.146 40,000 5,800 0.1450 0.145 0.145 - 0.144 0.146 40,000 0.1450 1.40%
2021-09-02 0 0.143 0.143 - 0.143 0.150 128,000 19,056 0.1489 0.143 0.143 - 0.143 0.150 128,000 0.1489 0.70%
2021-09-01 0 0.142 0.149 0.163 0.142 0.144 32,000 4,600 0.1438 0.142 0.149 0.163 0.142 0.144 32,000 0.1438 -0.70%
2021-08-31 0 0.143 0.132 0.160 - - 0 0 - 0.143 0.132 0.160 - - 0 - 0.00%
2021-08-30 0 0.143 0.132 - - - 0 0 - 0.143 0.132 - - - 0 - 0.00%
2021-08-27 0 0.143 0.132 0.161 - - 0 0 - 0.143 0.132 0.161 - - 0 - 0.00%
2021-08-26 0 0.143 0.142 0.225 - - 0 0 - 0.143 0.142 0.225 - - 0 - 0.00%
2021-08-25 0 0.143 0.143 - 0.139 0.142 8,000 1,124 0.1405 0.143 0.143 - 0.139 0.142 8,000 0.1405 -4.03%
2021-08-24 0 0.149 0.139 0.152 0.140 0.152 28,000 4,160 0.1486 0.149 0.139 0.152 0.140 0.152 28,000 0.1486 6.43%
2021-08-23 0 0.140 0.138 0.155 - - 0 0 - 0.140 0.138 0.155 - - 0 - 0.00%
2021-08-20 0 0.140 - 0.160 0.140 0.150 140,000 19,920 0.1423 0.140 - 0.160 0.140 0.150 140,000 0.1423 0.72%
2021-08-19 0 0.139 0.135 0.150 - - 0 0 - 0.139 0.135 0.150 - - 0 - 0.00%
2021-08-18 0 0.139 0.139 0.149 0.132 0.139 356,000 48,952 0.1375 0.139 0.139 0.149 0.132 0.139 356,000 0.1375 -1.42%
2021-08-17 0 0.141 0.128 0.149 - - 0 0 - 0.141 0.128 0.149 - - 0 - 0.00%
2021-08-16 0 0.141 0.141 0.155 0.140 0.150 116,000 17,016 0.1467 0.141 0.141 0.155 0.140 0.150 116,000 0.1467 -11.87%
2021-08-13 0 0.160 - 0.160 0.160 0.160 80,000 12,800 0.1600 0.160 - 0.160 0.160 0.160 80,000 0.1600 1.91%
2021-08-12 0 0.157 - 0.157 0.157 0.157 168,000 26,376 0.1570 0.157 - 0.157 0.157 0.157 168,000 0.1570 -0.63%
2021-08-11 0 0.158 0.144 - 0.149 0.158 232,000 34,940 0.1506 0.158 0.144 - 0.149 0.158 232,000 0.1506 5.33%
2021-08-10 0 0.150 0.125 0.150 0.151 0.152 128,000 19,428 0.1518 0.150 0.125 0.150 0.151 0.152 128,000 0.1518 -2.60%
2021-08-09 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2021-08-06 0 0.154 - 0.154 0.154 0.155 108,000 16,640 0.1541 0.154 - 0.154 0.154 0.155 108,000 0.1541 -0.65%
2021-08-05 0 0.155 0.123 0.155 0.135 0.155 128,000 17,712 0.1384 0.155 0.123 0.155 0.135 0.155 128,000 0.1384 13.14%
2021-08-04 0 0.137 0.136 0.154 - - 0 0 - 0.137 0.136 0.154 - - 0 - 0.00%
2021-08-03 0 0.137 0.137 0.150 - - 0 0 - 0.137 0.137 0.150 - - 0 - 0.74%
2021-08-02 0 0.136 0.136 0.155 - - 0 0 - 0.136 0.136 0.155 - - 0 - 0.00%
2021-07-30 0 0.136 0.136 0.155 - - 0 0 - 0.136 0.136 0.155 - - 0 - 0.00%
2021-07-29 0 0.136 0.136 0.155 - - 8,000 1,240 0.1550 0.136 0.136 0.155 - - 8,000 0.1550 0.00%
2021-07-28 0 0.136 0.135 0.143 0.136 0.143 100,000 14,160 0.1416 0.136 0.135 0.143 0.136 0.143 100,000 0.1416 -5.56%
2021-07-27 0 0.144 0.140 0.165 - - 0 0 - 0.144 0.140 0.165 - - 0 - 0.00%
2021-07-26 0 0.144 0.140 0.144 - - 0 0 - 0.144 0.140 0.144 - - 0 - 0.00%
2021-07-23 0 0.144 0.144 0.150 0.140 0.150 72,000 10,680 0.1483 0.144 0.144 0.150 0.140 0.150 72,000 0.1483 -5.26%
2021-07-22 0 0.152 0.138 0.160 0.150 0.152 68,000 10,248 0.1507 0.152 0.138 0.160 0.150 0.152 68,000 0.1507 4.83%
2021-07-21 0 0.145 0.136 0.165 0.145 0.145 388,000 56,260 0.1450 0.145 0.136 0.165 0.145 0.145 388,000 0.1450 0.00%
2021-07-20 0 0.145 0.140 0.160 0.133 0.145 144,000 19,632 0.1363 0.145 0.140 0.160 0.133 0.145 144,000 0.1363 -3.33%
2021-07-19 0 0.150 - 0.160 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
2021-07-16 0 0.150 0.150 0.160 - - 28,000 4,200 0.1500 0.150 0.150 0.160 - - 28,000 0.1500 0.00%
2021-07-15 0 0.150 0.134 0.160 0.150 0.150 60,000 9,000 0.1500 0.150 0.134 0.160 0.150 0.150 60,000 0.1500 0.00%
2021-07-14 0 0.150 0.135 0.150 0.150 0.150 52,000 7,800 0.1500 0.150 0.135 0.150 0.150 0.150 52,000 0.1500 -0.66%
2021-07-13 0 0.151 0.149 0.175 0.151 0.151 4,000 604 0.1510 0.151 0.149 0.175 0.151 0.151 4,000 0.1510 0.00%
2021-07-12 0 0.151 0.140 0.175 - - 0 0 - 0.151 0.140 0.175 - - 0 - 0.00%
2021-07-09 0 0.151 0.140 - - - 0 0 - 0.151 0.140 - - - 0 - 0.00%
2021-07-08 0 0.151 0.151 - - - 0 0 - 0.151 0.151 - - - 0 - 0.67%
2021-07-07 0 0.150 0.150 0.156 0.150 0.150 92,000 13,800 0.1500 0.150 0.150 0.156 0.150 0.150 92,000 0.1500 -4.46%
2021-07-06 0 0.157 0.157 0.175 0.157 0.157 4,000 628 0.1570 0.157 0.157 0.175 0.157 0.157 4,000 0.1570 -1.87%
2021-07-05 0 0.160 - 0.180 - - 0 0 - 0.160 - 0.180 - - 0 - 0.00%
2021-07-02 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2021-06-30 0 0.160 - 0.175 - - 0 0 - 0.160 - 0.175 - - 0 - 0.00%
2021-06-29 0 0.160 0.135 0.175 - - 0 0 - 0.160 0.135 0.175 - - 0 - 0.00%
2021-06-28 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2021-06-25 0 0.160 0.150 0.165 0.149 0.160 16,000 2,428 0.1518 0.160 0.150 0.165 0.149 0.160 16,000 0.1518 0.00%
2021-06-24 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2021-06-23 0 0.160 0.150 0.170 0.150 0.162 64,000 10,096 0.1578 0.160 0.150 0.170 0.150 0.162 64,000 0.1578 -1.23%
2021-06-22 0 0.162 0.162 0.183 0.162 0.162 52,000 8,424 0.1620 0.162 0.162 0.183 0.162 0.162 52,000 0.1620 -7.43%
2021-06-21 0 0.175 - 0.180 - - 0 0 - 0.175 - 0.180 - - 0 - 0.00%
2021-06-18 0 0.175 0.167 0.175 0.163 0.175 428,000 69,840 0.1632 0.175 0.167 0.175 0.163 0.175 428,000 0.1632 0.00%
2021-06-17 0 0.175 0.168 0.175 - - 0 0 - 0.175 0.168 0.175 - - 0 - 0.00%
2021-06-16 0 0.175 - 0.190 - - 0 0 - 0.175 - 0.190 - - 0 - 0.00%
2021-06-15 0 0.175 0.175 0.190 0.175 0.175 12,000 2,100 0.1750 0.175 0.175 0.190 0.175 0.175 12,000 0.1750 0.00%
2021-06-11 0 0.175 0.168 0.175 0.175 0.175 4,000 700 0.1750 0.175 0.168 0.175 0.175 0.175 4,000 0.1750 0.00%
2021-06-10 0 0.175 0.175 0.214 0.174 0.175 40,000 6,980 0.1745 0.175 0.175 0.214 0.174 0.175 40,000 0.1745 0.00%
2021-06-09 0 0.175 0.170 0.175 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2021-06-08 0 0.175 0.166 0.175 - - 0 0 - 0.175 0.166 0.175 - - 0 - -0.57%
2021-06-07 0 0.176 0.170 0.176 0.170 0.176 140,000 23,824 0.1702 0.176 0.170 0.176 0.170 0.176 140,000 0.1702 -2.22%
2021-06-04 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2021-06-03 0 0.180 0.175 0.180 0.180 0.180 72,000 12,960 0.1800 0.180 0.175 0.180 0.180 0.180 72,000 0.1800 -1.10%
2021-06-02 0 0.182 0.160 0.182 - - 0 0 - 0.182 0.160 0.182 - - 0 - -0.55%
2021-06-01 0 0.183 0.160 0.183 - - 0 0 - 0.183 0.160 0.183 - - 0 - 0.00%
2021-05-31 0 0.183 0.160 0.183 - - 0 0 - 0.183 0.160 0.183 - - 0 - 0.00%
2021-05-28 0 0.183 0.172 0.183 - - 0 0 - 0.183 0.172 0.183 - - 0 - -0.54%
2021-05-27 0 0.184 0.178 0.184 - - 0 0 - 0.184 0.178 0.184 - - 0 - -0.54%
2021-05-26 0 0.185 0.160 0.185 0.183 0.185 84,000 15,452 0.1840 0.185 0.160 0.185 0.183 0.185 84,000 0.1840 2.78%
2021-05-25 0 0.180 0.178 0.189 0.180 0.180 96,000 17,280 0.1800 0.180 0.178 0.189 0.180 0.180 96,000 0.1800 5.88%
2021-05-24 0 0.170 0.163 0.215 - - 0 0 - 0.170 0.163 0.215 - - 0 - 0.00%
2021-05-21 0 0.170 0.168 0.198 - - 0 0 - 0.170 0.168 0.198 - - 0 - 0.00%
2021-05-20 0 0.170 0.167 0.195 0.162 0.170 456,000 77,436 0.1698 0.170 0.167 0.195 0.162 0.170 456,000 0.1698 -2.86%
2021-05-18 0 0.175 0.175 0.200 - - 0 0 - 0.175 0.175 0.200 - - 0 - 2.94%
2021-05-17 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 5.59%
2021-05-14 0 0.161 0.161 0.190 0.160 0.160 112,000 17,920 0.1600 0.161 0.161 0.190 0.160 0.160 112,000 0.1600 -10.56%
2021-05-13 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 5.26%
2021-05-12 0 0.171 0.160 - - - 0 0 - 0.171 0.160 - - - 0 - 0.00%
2021-05-11 0 0.171 0.162 0.173 - - 0 0 - 0.171 0.162 0.173 - - 0 - -1.16%
2021-05-10 0 0.173 0.162 0.193 - - 0 0 - 0.173 0.162 0.193 - - 0 - 0.00%
2021-05-07 0 0.173 0.162 0.173 - - 0 0 - 0.173 0.162 0.173 - - 0 - 0.00%
2021-05-06 0 0.173 0.173 0.195 0.163 0.173 104,000 17,872 0.1718 0.173 0.173 0.195 0.163 0.173 104,000 0.1718 0.00%
2021-05-05 0 0.173 0.166 0.175 0.172 0.175 100,000 17,440 0.1744 0.173 0.166 0.175 0.172 0.175 100,000 0.1744 4.22%
2021-05-04 0 0.166 0.166 0.195 0.165 0.180 80,000 13,380 0.1673 0.166 0.166 0.195 0.165 0.180 80,000 0.1673 -7.78%
2021-05-03 0 0.180 0.164 0.180 - - 0 0 - 0.180 0.164 0.180 - - 0 - -4.76%
2021-04-30 0 0.189 0.163 0.189 0.189 0.190 16,000 3,028 0.1893 0.189 0.163 0.189 0.189 0.190 16,000 0.1893 8.00%
2021-04-29 0 0.175 0.162 0.200 - - 0 0 - 0.175 0.162 0.200 - - 0 - 0.00%
2021-04-28 0 0.175 0.180 - 0.172 0.180 40,000 7,080 0.1770 0.175 0.180 - 0.172 0.180 40,000 0.1770 1.74%
2021-04-27 0 0.172 0.172 - 0.172 0.172 12,000 2,064 0.1720 0.172 0.172 - 0.172 0.172 12,000 0.1720 0.00%
2021-04-26 0 0.172 0.172 0.190 0.171 0.171 4,000 684 0.1710 0.172 0.172 0.190 0.171 0.171 4,000 0.1710 -9.47%
2021-04-23 0 0.190 0.160 0.190 0.191 0.199 60,000 11,652 0.1942 0.190 0.160 0.190 0.191 0.199 60,000 0.1942 -0.52%
2021-04-22 0 0.191 0.160 0.191 0.185 0.191 136,000 25,712 0.1891 0.191 0.160 0.191 0.185 0.191 136,000 0.1891 3.24%
2021-04-21 0 0.185 0.160 0.185 - - 0 0 - 0.185 0.160 0.185 - - 0 - 0.00%
2021-04-20 0 0.185 0.160 0.190 - - 0 0 - 0.185 0.160 0.190 - - 0 - 0.00%
2021-04-19 0 0.185 0.160 0.190 0.185 0.185 168,000 31,080 0.1850 0.185 0.160 0.190 0.185 0.185 168,000 0.1850 0.54%
2021-04-16 0 0.184 0.168 0.188 0.165 0.188 96,000 16,872 0.1758 0.184 0.168 0.188 0.165 0.188 96,000 0.1758 -2.65%
2021-04-15 0 0.189 0.162 0.189 0.177 0.190 144,000 26,116 0.1814 0.189 0.162 0.189 0.177 0.190 144,000 0.1814 5.00%
2021-04-14 0 0.180 0.179 0.190 0.180 0.180 4,000 720 0.1800 0.180 0.179 0.190 0.180 0.180 4,000 0.1800 -5.26%
2021-04-13 0 0.190 0.177 0.190 - - 0 0 - 0.190 0.177 0.190 - - 0 - 0.00%
2021-04-12 0 0.190 0.177 0.200 - - 0 0 - 0.190 0.177 0.200 - - 0 - 0.00%
2021-04-09 0 0.190 0.177 0.190 0.190 0.196 180,000 34,224 0.1901 0.190 0.177 0.190 0.190 0.196 180,000 0.1901 -3.06%
2021-04-08 0 0.196 0.183 0.196 0.185 0.200 80,000 15,764 0.1971 0.196 0.183 0.196 0.185 0.200 80,000 0.1971 5.95%
2021-04-07 0 0.185 0.178 0.202 - - 0 0 - 0.185 0.178 0.202 - - 0 - 0.00%
2021-04-01 0 0.185 0.185 0.200 0.175 0.184 204,000 36,840 0.1806 0.185 0.185 0.200 0.175 0.184 204,000 0.1806 -7.50%
2021-03-31 0 0.200 0.179 0.200 0.175 0.217 104,000 18,368 0.1766 0.200 0.179 0.200 0.175 0.217 104,000 0.1766 14.29%
2021-03-30 0 0.175 0.174 - 0.175 0.175 28,000 4,900 0.1750 0.175 0.174 - 0.175 0.175 28,000 0.1750 -7.89%
2021-03-29 0 0.190 0.180 - 0.176 0.190 92,000 17,156 0.1865 0.190 0.180 - 0.176 0.190 92,000 0.1865 7.95%
2021-03-26 0 0.176 0.176 0.199 0.173 0.175 108,000 18,716 0.1733 0.176 0.176 0.199 0.173 0.175 108,000 0.1733 2.33%
2021-03-25 0 0.172 0.172 0.190 0.161 0.172 44,000 7,460 0.1695 0.172 0.172 0.190 0.161 0.172 44,000 0.1695 -9.47%
2021-03-24 0 0.190 0.180 0.190 0.190 0.205 16,000 3,180 0.1988 0.190 0.180 0.190 0.190 0.205 16,000 0.1988 -5.00%
2021-03-23 0 0.200 0.160 0.200 0.200 0.200 76,000 15,200 0.2000 0.200 0.160 0.200 0.200 0.200 76,000 0.2000 0.00%
2021-03-22 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2021-03-19 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2021-03-18 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - -4.76%
2021-03-17 0 0.210 0.186 0.210 0.200 0.210 308,000 62,868 0.2041 0.210 0.186 0.210 0.200 0.210 308,000 0.2041 -0.94%
2021-03-16 0 0.212 0.200 0.215 0.182 0.212 100,000 18,868 0.1887 0.212 0.200 0.215 0.182 0.212 100,000 0.1887 -1.40%
2021-03-15 0 0.215 0.190 0.215 0.200 0.215 12,000 2,472 0.2060 0.215 0.190 0.215 0.200 0.215 12,000 0.2060 -1.38%
2021-03-12 0 0.218 0.193 0.218 0.195 0.220 324,000 66,412 0.2050 0.218 0.193 0.218 0.195 0.220 324,000 0.2050 -0.91%
2021-03-11 0 0.220 - 0.230 0.220 0.240 784,000 180,724 0.2305 0.220 - 0.230 0.220 0.240 784,000 0.2305 0.00%
2021-03-10 0 0.220 0.202 0.220 0.190 0.220 172,000 35,484 0.2063 0.220 0.202 0.220 0.190 0.220 172,000 0.2063 18.28%
2021-03-09 0 0.186 0.186 0.205 0.160 0.173 64,000 10,688 0.1670 0.186 0.186 0.205 0.160 0.173 64,000 0.1670 3.33%
2021-03-08 0 0.180 0.180 0.215 0.180 0.201 204,000 40,024 0.1962 0.180 0.180 0.215 0.180 0.201 204,000 0.1962 -10.00%
2021-03-05 0 0.200 0.171 0.210 0.199 0.200 610,000 121,850 0.1998 0.200 0.171 0.210 0.199 0.200 610,000 0.1998 0.50%
2021-03-04 0 0.199 0.185 0.199 0.190 0.199 144,000 27,396 0.1903 0.199 0.185 0.199 0.190 0.199 144,000 0.1903 2.05%
2021-03-03 0 0.195 0.191 0.195 0.167 0.211 284,000 55,288 0.1947 0.195 0.191 0.195 0.167 0.211 284,000 0.1947 2.63%
2021-03-02 0 0.190 0.183 0.190 0.180 0.194 120,000 21,820 0.1818 0.190 0.183 0.190 0.180 0.194 120,000 0.1818 -2.56%
2021-03-01 0 0.195 0.187 0.195 0.185 0.208 820,000 157,740 0.1924 0.195 0.187 0.195 0.185 0.208 820,000 0.1924 5.41%
2021-02-26 0 0.185 0.177 0.190 0.170 0.186 356,000 64,780 0.1820 0.185 0.177 0.190 0.170 0.186 356,000 0.1820 -11.90%
2021-02-25 0 0.210 0.202 0.210 0.200 0.219 632,000 134,784 0.2133 0.210 0.202 0.210 0.200 0.219 632,000 0.2133 -8.30%
2021-02-24 0 0.229 0.203 0.229 0.194 0.248 2,604,000 545,536 0.2095 0.229 0.203 0.229 0.194 0.248 2,604,000 0.2095 -4.58%
2021-02-23 0 0.240 0.240 0.250 0.180 0.500 30,768,000 9,587,924 0.3116 0.240 0.240 0.250 0.180 0.500 30,768,000 0.3116 64.38%
2021-02-22 0 0.146 0.145 - 0.145 0.150 76,000 11,160 0.1468 0.146 0.145 - 0.145 0.150 76,000 0.1468 4.29%
2021-02-19 0 0.140 0.120 0.145 - - 0 0 - 0.140 0.120 0.145 - - 0 - 0.00%
2021-02-18 0 0.140 0.125 0.145 0.140 0.140 36,000 5,040 0.1400 0.140 0.125 0.145 0.140 0.140 36,000 0.1400 0.00%
2021-02-17 0 0.140 0.129 0.140 - - 0 0 - 0.140 0.129 0.140 - - 0 - -6.67%
2021-02-16 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-02-11 0 0.150 0.144 0.150 - - 0 0 - 0.150 0.144 0.150 - - 0 - -10.71%
2021-02-10 0 0.168 0.132 0.168 0.168 0.168 72,000 12,096 0.1680 0.168 0.132 0.168 0.168 0.168 72,000 0.1680 8.39%
2021-02-09 0 0.155 0.131 0.175 0.134 0.155 80,000 11,268 0.1409 0.155 0.131 0.175 0.134 0.155 80,000 0.1409 14.81%
2021-02-08 0 0.135 0.121 - - - 0 0 - 0.135 0.121 - - - 0 - 0.00%
2021-02-05 0 0.135 0.122 0.135 0.110 0.135 120,000 14,600 0.1217 0.135 0.122 0.135 0.110 0.135 120,000 0.1217 -3.57%
2021-02-04 0 0.140 0.125 0.140 0.140 0.140 28,000 3,920 0.1400 0.140 0.125 0.140 0.140 0.140 28,000 0.1400 0.00%
2021-02-03 0 0.140 0.125 0.140 - - 0 0 - 0.140 0.125 0.140 - - 0 - 0.00%
2021-02-02 0 0.140 0.125 0.140 0.138 0.140 68,000 9,456 0.1391 0.140 0.125 0.140 0.138 0.140 68,000 0.1391 0.72%
2021-02-01 0 0.139 0.105 0.139 - - 0 0 - 0.139 0.105 0.139 - - 0 - -0.71%
2021-01-29 0 0.140 0.126 0.140 - - 0 0 - 0.140 0.126 0.140 - - 0 - 0.00%
2021-01-28 0 0.140 0.126 - - - 0 0 - 0.140 0.126 - - - 0 - 0.00%
2021-01-27 0 0.140 0.135 0.140 - - 0 0 - 0.140 0.135 0.140 - - 0 - -6.67%
2021-01-26 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2021-01-25 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2021-01-22 0 0.150 0.139 0.143 0.139 0.150 32,000 4,536 0.1418 0.150 0.139 0.143 0.139 0.150 32,000 0.1418 14.50%
2021-01-21 0 0.131 0.125 0.138 0.131 0.131 208,000 27,248 0.1310 0.131 0.125 0.138 0.131 0.131 208,000 0.1310 0.00%
2021-01-20 0 0.131 0.125 0.132 0.131 0.132 52,000 6,840 0.1315 0.131 0.125 0.132 0.131 0.132 52,000 0.1315 -6.43%
2021-01-19 0 0.140 0.120 0.140 - - 0 0 - 0.140 0.120 0.140 - - 0 - 0.00%
2021-01-18 0 0.140 0.125 0.140 - - 0 0 - 0.140 0.125 0.140 - - 0 - 0.00%
2021-01-15 0 0.140 0.132 0.145 0.132 0.140 8,000 1,088 0.1360 0.140 0.132 0.145 0.132 0.140 8,000 0.1360 6.06%
2021-01-14 0 0.132 0.132 0.145 0.130 0.140 72,000 9,708 0.1348 0.132 0.132 0.145 0.130 0.140 72,000 0.1348 -8.97%
2021-01-13 0 0.145 0.120 0.145 - - 0 0 - 0.145 0.120 0.145 - - 0 - 0.00%
2021-01-12 0 0.145 0.130 0.145 - - 0 0 - 0.145 0.130 0.145 - - 0 - 0.00%
2021-01-11 0 0.145 0.130 0.145 - - 0 0 - 0.145 0.130 0.145 - - 0 - 0.00%
2021-01-08 0 0.145 0.130 - - - 0 0 - 0.145 0.130 - - - 0 - 0.00%
2021-01-07 0 0.145 0.135 0.150 0.145 0.145 4,000 580 0.1450 0.145 0.135 0.150 0.145 0.145 4,000 0.1450 0.00%
2021-01-06 0 0.145 0.137 0.150 0.132 0.155 288,000 40,332 0.1400 0.145 0.137 0.150 0.132 0.155 288,000 0.1400 -3.33%
2021-01-05 0 0.150 0.134 0.150 - - 0 0 - 0.150 0.134 0.150 - - 0 - 0.00%
2021-01-04 0 0.150 0.141 0.150 0.150 0.150 44,000 6,600 0.1500 0.150 0.141 0.150 0.150 0.150 44,000 0.1500 0.00%
2020-12-31 0 0.150 0.141 0.159 0.149 0.150 120,000 17,992 0.1499 0.150 0.141 0.159 0.149 0.150 120,000 0.1499 0.00%
2020-12-30 0 0.150 0.145 0.159 0.143 0.151 136,000 20,440 0.1503 0.150 0.145 0.159 0.143 0.151 136,000 0.1503 -6.25%
2020-12-29 0 0.160 0.158 0.172 0.159 0.160 40,000 6,364 0.1591 0.160 0.158 0.172 0.159 0.160 40,000 0.1591 -10.61%
2020-12-28 0 0.179 0.152 0.180 0.152 0.155 8,000 1,228 0.1535 0.179 0.152 0.180 0.152 0.155 8,000 0.1535 14.01%
2020-12-24 0 0.157 0.152 - - - 0 0 - 0.157 0.152 - - - 0 - 0.00%
2020-12-23 0 0.157 0.157 0.162 0.153 0.170 76,000 11,960 0.1574 0.157 0.157 0.162 0.153 0.170 76,000 0.1574 -12.78%
2020-12-22 0 0.180 0.155 0.180 - - 0 0 - 0.180 0.155 0.180 - - 0 - 0.00%
2020-12-21 0 0.180 0.146 - - - 0 0 - 0.180 0.146 - - - 0 - 5.88%
2020-12-18 0 0.170 0.151 0.170 - - 0 0 - 0.170 0.151 0.170 - - 0 - 0.00%
2020-12-17 0 0.170 0.151 0.170 - - 0 0 - 0.170 0.151 0.170 - - 0 - 0.00%
2020-12-16 0 0.170 0.151 0.190 0.160 0.160 148,000 23,680 0.1600 0.170 0.151 0.190 0.160 0.160 148,000 0.1600 6.25%
2020-12-15 0 0.160 0.152 0.160 0.150 0.160 276,000 42,116 0.1526 0.160 0.152 0.160 0.150 0.160 276,000 0.1526 -5.88%
2020-12-14 0 0.170 0.153 0.170 0.151 0.170 272,378 42,408 0.1557 0.170 0.153 0.170 0.151 0.170 272,378 0.1557 0.00%
2020-12-11 0 0.170 0.170 0.180 0.152 0.190 652,000 110,180 0.1690 0.170 0.170 0.180 0.152 0.190 652,000 0.1690 -6.08%
2020-12-10 0 0.181 0.161 0.198 0.181 0.183 31,329 5,693 0.1817 0.181 0.161 0.198 0.181 0.183 31,329 0.1817 -1.09%
2020-12-09 0 0.183 0.176 0.200 0.181 0.200 56,000 10,540 0.1882 0.183 0.176 0.200 0.181 0.200 56,000 0.1882 -8.50%
2020-12-08 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2020-12-07 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2020-12-04 0 0.200 0.200 - 0.200 0.200 68,000 13,600 0.2000 0.200 0.200 - 0.200 0.200 68,000 0.2000 0.00%
2020-12-03 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2020-12-02 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2020-12-01 0 0.200 0.176 0.200 0.200 0.200 12,000 2,400 0.2000 0.200 0.176 0.200 0.200 0.200 12,000 0.2000 0.00%
2020-11-30 0 0.200 0.176 - - - 0 0 - 0.200 0.176 - - - 0 - 0.00%
2020-11-27 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2020-11-26 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2020-11-25 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2020-11-24 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2020-11-23 0 0.200 - 0.200 0.200 0.200 32,000 6,400 0.2000 0.200 - 0.200 0.200 0.200 32,000 0.2000 -4.76%
2020-11-20 0 0.210 0.185 0.210 - - 0 0 - 0.210 0.185 0.210 - - 0 - 0.00%
2020-11-19 0 0.210 0.185 0.210 - - 0 0 - 0.210 0.185 0.210 - - 0 - 0.00%
2020-11-18 0 0.210 0.195 0.210 0.200 0.210 316,000 63,260 0.2002 0.210 0.195 0.210 0.200 0.210 316,000 0.2002 -9.87%
2020-11-17 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - -0.43%
2020-11-16 0 0.234 0.206 0.234 - - 0 0 - 0.234 0.206 0.234 - - 0 - 0.00%
2020-11-13 0 0.234 0.207 0.234 - - 0 0 - 0.234 0.207 0.234 - - 0 - -0.43%
2020-11-12 0 0.235 0.208 0.235 - - 0 0 - 0.235 0.208 0.235 - - 0 - -2.08%
2020-11-11 0 0.240 0.211 0.240 - - 0 0 - 0.240 0.211 0.240 - - 0 - 0.00%
2020-11-10 0 0.240 0.213 0.240 - - 0 0 - 0.240 0.213 0.240 - - 0 - -1.64%
2020-11-09 0 0.244 0.213 0.244 - - 0 0 - 0.244 0.213 0.244 - - 0 - -0.41%
2020-11-06 0 0.245 0.215 0.245 - - 0 0 - 0.245 0.215 0.245 - - 0 - 0.00%
2020-11-05 0 0.245 0.215 0.245 - - 0 0 - 0.245 0.215 0.245 - - 0 - 0.00%
2020-11-04 0 0.245 0.215 0.245 - - 0 0 - 0.245 0.215 0.245 - - 0 - 0.00%
2020-11-03 0 0.245 0.218 0.245 - - 0 0 - 0.245 0.218 0.245 - - 0 - -1.61%
2020-11-02 0 0.249 0.218 0.249 - - 0 0 - 0.249 0.218 0.249 - - 0 - 0.00%
2020-10-30 0 0.249 0.218 0.249 - - 0 0 - 0.249 0.218 0.249 - - 0 - 0.00%
2020-10-29 0 0.249 0.218 0.249 - - 0 0 - 0.249 0.218 0.249 - - 0 - 0.00%
2020-10-28 0 0.249 0.218 0.249 0.249 0.249 36,000 8,964 0.2490 0.249 0.218 0.249 0.249 0.249 36,000 0.2490 -0.40%
2020-10-27 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - 0.00%
2020-10-23 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - 0.00%
2020-10-22 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - 0.00%
2020-10-21 0 0.250 0.216 0.250 - - 0 0 - 0.250 0.216 0.250 - - 0 - 0.00%
2020-10-20 0 0.250 0.216 0.250 - - 0 0 - 0.250 0.216 0.250 - - 0 - 0.00%
2020-10-19 0 0.250 0.216 0.250 - - 0 0 - 0.250 0.216 0.250 - - 0 - 0.00%
2020-10-16 0 0.250 0.207 - - - 0 0 - 0.250 0.207 - - - 0 - 0.00%
2020-10-15 0 0.250 0.205 - - - 0 0 - 0.250 0.205 - - - 0 - 0.00%
2020-10-14 0 0.250 0.208 0.300 - - 0 0 - 0.250 0.208 0.300 - - 0 - 0.00%
2020-10-12 0 0.250 0.210 - - - 0 0 - 0.250 0.210 - - - 0 - 0.00%
2020-10-09 0 0.250 0.218 - - - 0 0 - 0.250 0.218 - - - 0 - 0.00%
2020-10-08 0 0.250 0.228 0.295 0.250 0.250 28,000 7,000 0.2500 0.250 0.228 0.295 0.250 0.250 28,000 0.2500 -16.67%
2020-10-07 0 0.300 0.208 0.300 0.280 0.300 20,000 5,840 0.2920 0.300 0.208 0.300 0.280 0.300 20,000 0.2920 20.00%
2020-10-06 0 0.250 0.207 0.280 - - 0 0 - 0.250 0.207 0.280 - - 0 - 0.00%
2020-10-05 0 0.250 0.200 0.280 - - 0 0 - 0.250 0.200 0.280 - - 0 - 0.00%
2020-09-30 0 0.250 0.245 0.300 - - 0 0 - 0.250 0.245 0.300 - - 0 - 0.00%
2020-09-29 0 0.250 0.208 0.250 - - 0 0 - 0.250 0.208 0.250 - - 0 - -15.25%
2020-09-28 0 0.295 0.249 0.295 0.350 0.350 8,000 2,800 0.3500 0.295 0.249 0.295 0.350 0.350 8,000 0.3500 -1.67%
2020-09-25 0 0.300 0.247 0.365 - - 0 0 - 0.300 0.247 0.365 - - 0 - 0.00%
2020-09-24 0 0.300 0.234 0.305 - - 0 0 - 0.300 0.234 0.305 - - 0 - 0.00%
2020-09-23 0 0.300 0.233 0.300 0.300 0.300 8,000 2,400 0.3000 0.300 0.233 0.300 0.300 0.300 8,000 0.3000 3.45%
2020-09-22 0 0.290 0.237 0.295 - - 0 0 - 0.290 0.237 0.295 - - 0 - 0.00%
2020-09-21 0 0.290 0.220 0.310 0.290 0.290 8,000 2,320 0.2900 0.290 0.220 0.310 0.290 0.290 8,000 0.2900 9.43%
2020-09-18 0 0.265 0.220 0.280 - - 0 0 - 0.265 0.220 0.280 - - 0 - 0.00%
2020-09-17 0 0.265 0.203 0.300 0.265 0.265 8,000 2,120 0.2650 0.265 0.203 0.300 0.265 0.265 8,000 0.2650 6.00%
2020-09-16 0 0.250 0.200 0.280 - - 0 0 - 0.250 0.200 0.280 - - 0 - 0.00%
2020-09-15 0 0.250 0.200 0.280 - - 0 0 - 0.250 0.200 0.280 - - 0 - 0.00%
2020-09-14 0 0.250 0.200 0.250 0.250 0.250 12,000 3,000 0.2500 0.250 0.200 0.250 0.250 0.250 12,000 0.2500 8.70%
2020-09-11 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2020-09-10 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2020-09-09 0 0.230 0.200 0.230 0.235 0.235 40,000 9,400 0.2350 0.230 0.200 0.230 0.235 0.235 40,000 0.2350 2.22%
2020-09-08 0 0.225 0.160 0.230 0.225 0.225 100,000 22,500 0.2250 0.225 0.160 0.230 0.225 0.225 100,000 0.2250 7.66%
2020-09-07 0 0.209 0.171 0.230 - - 0 0 - 0.209 0.171 0.230 - - 0 - 0.00%
2020-09-04 0 0.209 0.160 0.225 - - 0 0 - 0.209 0.160 0.225 - - 0 - 0.00%
2020-09-03 0 0.209 0.160 0.209 - - 0 0 - 0.209 0.160 0.209 - - 0 - -0.48%
2020-09-02 0 0.210 0.210 0.240 0.200 0.200 4,000 800 0.2000 0.210 0.210 0.240 0.200 0.200 4,000 0.2000 1.94%
2020-09-01 0 0.206 0.164 0.240 - - 0 0 - 0.206 0.164 0.240 - - 0 - 0.00%
2020-08-31 0 0.206 0.050 0.240 - - 0 0 - 0.206 0.050 0.240 - - 0 - 0.00%
2020-08-28 0 0.206 0.206 0.240 0.205 0.206 12,000 2,468 0.2057 0.206 0.206 0.240 0.205 0.206 12,000 0.2057 0.49%
2020-08-27 0 0.205 0.184 0.240 0.205 0.205 8,000 1,640 0.2050 0.205 0.184 0.240 0.205 0.205 8,000 0.2050 -1.44%
2020-08-26 0 0.208 0.182 0.240 - - 0 0 - 0.208 0.182 0.240 - - 0 - 0.00%
2020-08-25 0 0.208 0.164 0.240 - - 0 0 - 0.208 0.164 0.240 - - 0 - 0.00%
2020-08-24 0 0.208 0.183 0.240 - - 0 0 - 0.208 0.183 0.240 - - 0 - 0.00%
2020-08-21 0 0.208 0.182 0.226 0.207 0.208 72,000 14,972 0.2079 0.208 0.182 0.226 0.207 0.208 72,000 0.2079 0.00%
2020-08-20 0 0.208 0.162 0.226 - - 0 0 - 0.208 0.162 0.226 - - 0 - 0.00%
2020-08-19 0 0.208 - 0.230 - - 0 0 - 0.208 - 0.230 - - 0 - 0.00%
2020-08-18 0 0.208 0.208 0.249 0.206 0.208 8,000 1,656 0.2070 0.208 0.208 0.249 0.206 0.208 8,000 0.2070 -15.10%
2020-08-17 0 0.245 0.204 0.260 - - 0 0 - 0.245 0.204 0.260 - - 0 - 0.00%
2020-08-14 0 0.245 0.204 0.260 - - 0 0 - 0.245 0.204 0.260 - - 0 - 0.00%
2020-08-13 0 0.245 0.197 0.260 - - 0 0 - 0.245 0.197 0.260 - - 0 - 0.00%
2020-08-12 0 0.245 0.200 0.260 0.245 0.245 4,000 980 0.2450 0.245 0.200 0.260 0.245 0.245 4,000 0.2450 0.00%
2020-08-11 0 0.245 0.203 0.250 - - 0 0 - 0.245 0.203 0.250 - - 0 - 0.00%
2020-08-10 0 0.245 0.203 0.245 - - 0 0 - 0.245 0.203 0.245 - - 0 - 0.00%
2020-08-07 0 0.245 0.245 0.265 0.240 0.240 36,000 8,640 0.2400 0.245 0.245 0.265 0.240 0.240 36,000 0.2400 2.08%
2020-08-06 0 0.240 0.240 0.265 0.240 0.240 8,000 1,920 0.2400 0.240 0.240 0.265 0.240 0.240 8,000 0.2400 -4.00%
2020-08-05 0 0.250 0.202 0.250 - - 0 0 - 0.250 0.202 0.250 - - 0 - 0.00%
2020-08-04 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 2.04%
2020-08-03 0 0.245 0.200 0.320 - - 0 0 - 0.245 0.200 0.320 - - 0 - 0.00%
2020-07-31 0 0.245 0.200 0.290 0.245 0.245 8,000 1,960 0.2450 0.245 0.200 0.290 0.245 0.245 8,000 0.2450 2.08%
2020-07-30 0 0.240 0.208 0.300 - - 0 0 - 0.240 0.208 0.300 - - 0 - 0.00%
2020-07-29 0 0.240 0.208 0.300 - - 0 0 - 0.240 0.208 0.300 - - 0 - 0.00%
2020-07-28 0 0.240 0.240 0.248 0.240 0.240 4,000 960 0.2400 0.240 0.240 0.248 0.240 0.240 4,000 0.2400 11.63%
2020-07-27 0 0.215 0.177 0.240 - - 0 0 - 0.215 0.177 0.240 - - 0 - 0.00%
2020-07-24 0 0.215 0.215 0.240 0.215 0.220 20,000 4,360 0.2180 0.215 0.215 0.240 0.215 0.220 20,000 0.2180 -2.27%
2020-07-23 0 0.220 0.215 0.230 - - 0 0 - 0.220 0.215 0.230 - - 0 - 0.00%
2020-07-22 0 0.220 0.215 0.250 - - 0 0 - 0.220 0.215 0.250 - - 0 - 0.00%
2020-07-21 0 0.220 0.220 0.250 0.200 0.213 336,000 71,404 0.2125 0.220 0.220 0.250 0.200 0.213 336,000 0.2125 3.29%
2020-07-20 0 0.213 0.186 0.213 0.212 0.213 3,426,000 729,726 0.2130 0.213 0.186 0.213 0.212 0.213 3,426,000 0.2130 -1.39%
2020-07-17 0 0.216 0.175 0.216 0.213 0.216 364,000 78,504 0.2157 0.216 0.175 0.216 0.213 0.216 364,000 0.2157 0.00%
2020-07-16 0 0.216 0.170 0.249 - - 0 0 - 0.216 0.170 0.249 - - 0 - 0.00%
2020-07-15 0 0.216 0.216 0.260 - - 0 0 - 0.216 0.216 0.260 - - 0 - 0.00%
2020-07-14 0 0.216 0.216 0.260 0.208 0.213 24,000 5,012 0.2088 0.216 0.216 0.260 0.208 0.213 24,000 0.2088 -16.92%
2020-07-13 0 0.260 0.207 0.260 - - 0 0 - 0.260 0.207 0.260 - - 0 - 0.00%
2020-07-10 0 0.260 0.206 0.270 - - 0 0 - 0.260 0.206 0.270 - - 0 - 0.00%
2020-07-09 0 0.260 0.225 0.270 - - 0 0 - 0.260 0.225 0.270 - - 0 - 0.00%
2020-07-08 0 0.260 0.224 0.270 - - 0 0 - 0.260 0.224 0.270 - - 0 - 0.00%
2020-07-07 0 0.260 0.205 0.260 - - 0 0 - 0.260 0.205 0.260 - - 0 - 0.00%
2020-07-06 0 0.260 0.223 0.260 - - 0 0 - 0.260 0.223 0.260 - - 0 - 0.00%
2020-07-03 0 0.260 0.223 0.260 0.220 0.260 81,470 18,816 0.2310 0.260 0.223 0.260 0.220 0.260 81,470 0.2310 15.56%
2020-07-02 0 0.225 0.225 0.250 0.222 0.225 48,000 10,680 0.2225 0.225 0.225 0.250 0.222 0.225 48,000 0.2225 2.27%
2020-06-30 0 0.220 0.220 0.260 - - 0 0 - 0.220 0.220 0.260 - - 0 - 0.00%
2020-06-29 0 0.220 0.194 0.250 0.219 0.220 16,000 3,512 0.2195 0.220 0.194 0.250 0.219 0.220 16,000 0.2195 0.46%
2020-06-26 0 0.219 0.172 0.219 - - 0 0 - 0.219 0.172 0.219 - - 0 - 0.00%
2020-06-24 0 0.219 0.171 0.250 - - 0 0 - 0.219 0.171 0.250 - - 0 - 0.00%
2020-06-23 0 0.219 0.172 0.250 0.218 0.219 12,000 2,624 0.2187 0.219 0.172 0.250 0.218 0.219 12,000 0.2187 -0.45%
2020-06-22 0 0.220 0.182 0.250 - - 0 0 - 0.220 0.182 0.250 - - 0 - 0.00%
2020-06-19 0 0.220 0.220 0.250 0.180 0.230 16,000 3,084 0.1928 0.220 0.220 0.250 0.180 0.230 16,000 0.1928 0.00%
2020-06-18 0 0.220 0.172 0.260 - - 0 0 - 0.220 0.172 0.260 - - 0 - 0.00%
2020-06-17 0 0.220 0.151 0.260 - - 4,000 800 0.2000 0.220 0.151 0.260 - - 4,000 0.2000 0.00%
2020-06-16 0 0.220 0.188 0.260 0.220 0.220 8,000 1,760 0.2200 0.220 0.188 0.260 0.220 0.220 8,000 0.2200 0.00%
2020-06-15 0 0.220 0.220 0.260 0.220 0.220 4,000 880 0.2200 0.220 0.220 0.260 0.220 0.220 4,000 0.2200 0.00%
2020-06-12 0 0.220 0.172 0.220 - - 0 0 - 0.220 0.172 0.220 - - 0 - 0.00%
2020-06-11 0 0.220 0.172 0.220 - - 0 0 - 0.220 0.172 0.220 - - 0 - 0.00%
2020-06-10 0 0.220 0.172 0.260 - - 0 0 - 0.220 0.172 0.260 - - 0 - 0.00%
2020-06-09 0 0.220 0.172 0.260 - - 0 0 - 0.220 0.172 0.260 - - 0 - 0.00%
2020-06-08 0 0.220 0.172 0.260 - - 0 0 - 0.220 0.172 0.260 - - 0 - 0.00%
2020-06-05 0 0.220 0.220 0.260 0.220 0.220 16,000 3,520 0.2200 0.220 0.220 0.260 0.220 0.220 16,000 0.2200 -16.98%
2020-06-04 0 0.265 0.192 0.265 0.240 0.300 77,500 20,232 0.2611 0.265 0.192 0.265 0.240 0.300 77,500 0.2611 39.47%
2020-06-03 0 0.190 0.148 0.240 - - 0 0 - 0.190 0.148 0.240 - - 0 - 0.00%
2020-06-02 0 0.190 0.190 0.240 - - 0 0 - 0.190 0.190 0.240 - - 0 - 0.00%
2020-06-01 0 0.190 0.190 0.240 0.190 0.190 4,000 760 0.1900 0.190 0.190 0.240 0.190 0.190 4,000 0.1900 -5.00%
2020-05-29 0 0.200 0.200 0.240 0.200 0.200 72,000 14,400 0.2000 0.200 0.200 0.240 0.200 0.200 72,000 0.2000 -4.76%
2020-05-28 0 0.210 0.200 0.240 0.210 0.210 12,000 2,520 0.2100 0.210 0.200 0.240 0.210 0.210 12,000 0.2100 0.00%
2020-05-27 0 0.210 0.201 0.240 - - 0 0 - 0.210 0.201 0.240 - - 0 - 0.00%
2020-05-26 0 0.210 0.200 0.240 - - 600 114 0.1900 0.210 0.200 0.240 - - 600 0.1900 0.00%
2020-05-25 0 0.210 0.210 0.240 - - 0 0 - 0.210 0.210 0.240 - - 0 - 0.00%
2020-05-22 0 0.210 0.164 0.240 - - 20,000 4,200 0.2100 0.210 0.164 0.240 - - 20,000 0.2100 0.00%
2020-05-21 0 0.210 0.210 0.240 - - 0 0 - 0.210 0.210 0.240 - - 0 - 0.00%
2020-05-20 0 0.210 0.210 0.240 0.210 0.210 52,000 10,920 0.2100 0.210 0.210 0.240 0.210 0.210 52,000 0.2100 -4.55%
2020-05-19 0 0.220 0.200 0.240 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2020-05-18 0 0.220 0.220 0.240 0.220 0.220 56,000 12,320 0.2200 0.220 0.220 0.240 0.220 0.220 56,000 0.2200 -4.35%
2020-05-15 0 0.230 0.230 0.240 - - 0 0 - 0.230 0.230 0.240 - - 0 - 4.55%
2020-05-14 0 0.220 0.220 0.240 0.220 0.220 4,000 880 0.2200 0.220 0.220 0.240 0.220 0.220 4,000 0.2200 0.00%
2020-05-13 0 0.220 0.220 0.240 0.220 0.220 4,000 880 0.2200 0.220 0.220 0.240 0.220 0.220 4,000 0.2200 -4.35%
2020-05-12 0 0.230 0.210 0.250 - - 0 0 - 0.230 0.210 0.250 - - 0 - 0.00%
2020-05-11 0 0.230 0.230 0.250 0.230 0.230 4,000 920 0.2300 0.230 0.230 0.250 0.230 0.230 4,000 0.2300 0.00%
2020-05-08 0 0.230 0.230 0.240 0.230 0.230 8,000 1,840 0.2300 0.230 0.230 0.240 0.230 0.230 8,000 0.2300 -4.17%
2020-05-07 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2020-05-06 0 0.240 0.231 0.240 - - 0 0 - 0.240 0.231 0.240 - - 0 - -0.83%
2020-05-05 0 0.242 0.231 0.242 - - 0 0 - 0.242 0.231 0.242 - - 0 - 0.00%
2020-05-04 0 0.242 0.231 0.242 - - 0 0 - 0.242 0.231 0.242 - - 0 - 0.00%
2020-04-29 0 0.242 0.231 0.250 - - 0 0 - 0.242 0.231 0.250 - - 0 - 0.00%
2020-04-28 0 0.242 0.231 0.250 - - 0 0 - 0.242 0.231 0.250 - - 0 - 0.00%
2020-04-27 0 0.242 0.231 0.250 - - 0 0 - 0.242 0.231 0.250 - - 0 - 0.00%
2020-04-24 0 0.242 0.231 0.250 0.230 0.242 8,000 1,888 0.2360 0.242 0.231 0.250 0.230 0.242 8,000 0.2360 5.22%
2020-04-23 0 0.230 0.181 0.238 0.230 0.230 40,000 9,200 0.2300 0.230 0.181 0.238 0.230 0.230 40,000 0.2300 -0.86%
2020-04-22 0 0.232 0.230 0.232 0.230 0.232 184,000 42,336 0.2301 0.232 0.230 0.232 0.230 0.232 184,000 0.2301 0.00%
2020-04-21 0 0.232 0.230 0.236 0.232 0.232 4,000 928 0.2320 0.232 0.230 0.236 0.232 0.232 4,000 0.2320 -3.33%
2020-04-20 0 0.240 0.232 0.241 0.240 0.240 4,000 960 0.2400 0.240 0.232 0.241 0.240 0.240 4,000 0.2400 2.13%
2020-04-17 0 0.235 0.230 0.240 0.235 0.235 12,000 2,820 0.2350 0.235 0.230 0.240 0.235 0.235 12,000 0.2350 0.00%
2020-04-16 0 0.235 0.230 0.240 0.235 0.235 28,000 6,580 0.2350 0.235 0.230 0.240 0.235 0.235 28,000 0.2350 2.17%
2020-04-15 0 0.230 0.230 0.240 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
2020-04-14 0 0.230 0.230 0.240 0.230 0.230 4,000 920 0.2300 0.230 0.230 0.240 0.230 0.230 4,000 0.2300 0.00%
2020-04-09 0 0.230 0.230 0.240 0.230 0.230 12,000 2,760 0.2300 0.230 0.230 0.240 0.230 0.230 12,000 0.2300 0.00%
2020-04-08 0 0.230 0.230 0.245 0.230 0.230 4,000 920 0.2300 0.230 0.230 0.245 0.230 0.230 4,000 0.2300 -0.43%
2020-04-07 0 0.231 0.230 0.240 - - 0 0 - 0.231 0.230 0.240 - - 0 - 0.00%
2020-04-06 0 0.231 0.230 0.249 - - 0 0 - 0.231 0.230 0.249 - - 0 - 0.00%
2020-04-03 0 0.231 0.230 0.249 0.231 0.231 12,000 2,772 0.2310 0.231 0.230 0.249 0.231 0.231 12,000 0.2310 -6.48%
2020-04-02 0 0.247 0.230 0.250 - - 0 0 - 0.247 0.230 0.250 - - 0 - 0.00%
2020-04-01 0 0.247 0.213 0.250 - - 0 0 - 0.247 0.213 0.250 - - 0 - 0.00%
2020-03-31 0 0.247 0.212 0.247 0.247 0.247 24,000 5,928 0.2470 0.247 0.212 0.247 0.247 0.247 24,000 0.2470 0.00%
2020-03-30 0 0.247 0.198 0.248 - - 0 0 - 0.247 0.198 0.248 - - 0 - 0.00%
2020-03-27 0 0.247 0.198 0.248 - - 0 0 - 0.247 0.198 0.248 - - 0 - 0.00%
2020-03-26 0 0.247 0.194 0.248 - - 0 0 - 0.247 0.194 0.248 - - 0 - 0.00%
2020-03-25 0 0.247 0.193 0.247 - - 0 0 - 0.247 0.193 0.247 - - 0 - -0.40%
2020-03-24 0 0.248 0.109 0.248 - - 0 0 - 0.248 0.109 0.248 - - 0 - -0.40%
2020-03-23 0 0.249 0.228 0.249 - - 0 0 - 0.249 0.228 0.249 - - 0 - -0.40%
2020-03-20 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.265 0.250 0.250 20,000 0.2500 6.38%
2020-03-19 0 0.235 0.235 0.240 0.235 0.236 84,000 19,744 0.2350 0.235 0.235 0.240 0.235 0.236 84,000 0.2350 2.17%
2020-03-18 0 0.230 0.230 0.275 0.230 0.232 24,000 5,536 0.2307 0.230 0.230 0.275 0.230 0.232 24,000 0.2307 -16.36%
2020-03-17 0 0.275 0.275 0.290 0.275 0.275 47,000 12,895 0.2744 0.275 0.275 0.290 0.275 0.275 47,000 0.2744 0.00%
2020-03-16 0 0.275 0.232 0.275 - - 0 0 - 0.275 0.232 0.275 - - 0 - 0.00%
2020-03-13 0 0.275 0.235 0.285 - - 0 0 - 0.275 0.235 0.285 - - 0 - 0.00%
2020-03-12 0 0.275 0.234 0.275 - - 0 0 - 0.275 0.234 0.275 - - 0 - 0.00%
2020-03-11 0 0.275 0.239 0.280 0.275 0.275 20,000 5,500 0.2750 0.275 0.239 0.280 0.275 0.275 20,000 0.2750 -1.79%
2020-03-10 0 0.280 0.230 0.280 - - 0 0 - 0.280 0.230 0.280 - - 0 - 0.00%
2020-03-09 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2020-03-06 0 0.280 0.246 0.280 0.246 0.280 224,000 60,288 0.2691 0.280 0.246 0.280 0.246 0.280 224,000 0.2691 13.82%
2020-03-05 0 0.246 0.246 0.270 - - 0 0 - 0.246 0.246 0.270 - - 0 - 0.41%
2020-03-04 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2020-03-03 0 0.245 0.230 0.270 0.245 0.245 4,000 980 0.2450 0.245 0.230 0.270 0.245 0.245 4,000 0.2450 6.52%
2020-03-02 0 0.230 0.230 0.245 - - 0 0 - 0.230 0.230 0.245 - - 0 - 0.00%
2020-02-28 0 0.230 0.230 0.240 0.230 0.230 32,000 7,372 0.2304 0.230 0.230 0.240 0.230 0.230 32,000 0.2304 -0.43%
2020-02-27 0 0.231 0.231 0.250 0.230 0.231 84,000 19,336 0.2302 0.231 0.231 0.250 0.230 0.231 84,000 0.2302 -6.10%
2020-02-26 0 0.246 0.230 0.290 - - 0 0 - 0.246 0.230 0.290 - - 0 - 0.00%
2020-02-25 0 0.246 0.226 0.290 - - 0 0 - 0.246 0.226 0.290 - - 0 - 0.00%
2020-02-24 0 0.246 0.200 0.290 0.246 0.246 12,000 2,952 0.2460 0.246 0.200 0.290 0.246 0.246 12,000 0.2460 0.00%
2020-02-21 0 0.246 0.246 0.290 - - 0 0 - 0.246 0.246 0.290 - - 0 - 0.00%
2020-02-20 0 0.246 0.245 0.290 0.246 0.260 8,000 2,024 0.2530 0.246 0.245 0.290 0.246 0.260 8,000 0.2530 -3.53%
2020-02-19 0 0.255 0.255 0.295 0.255 0.255 24,000 6,120 0.2550 0.255 0.255 0.295 0.255 0.255 24,000 0.2550 -10.53%
2020-02-18 0 0.285 0.246 0.285 - - 0 0 - 0.285 0.246 0.285 - - 0 - 0.00%
2020-02-17 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2020-02-14 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2020-02-13 0 0.285 0.285 0.300 0.285 0.350 276,000 87,660 0.3176 0.285 0.285 0.300 0.285 0.350 276,000 0.3176 -5.00%
2020-02-12 0 0.300 0.290 0.315 0.300 0.300 24,000 7,200 0.3000 0.300 0.290 0.315 0.300 0.300 24,000 0.3000 -14.29%
2020-02-11 0 0.350 0.240 0.350 0.250 0.365 116,000 33,660 0.2902 0.350 0.240 0.350 0.250 0.365 116,000 0.2902 40.00%
2020-02-10 0 0.250 0.230 0.275 0.250 0.250 12,000 3,000 0.2500 0.250 0.230 0.275 0.250 0.250 12,000 0.2500 0.00%
2020-02-07 0 0.250 0.221 0.265 0.249 0.250 16,000 3,992 0.2495 0.250 0.221 0.265 0.249 0.250 16,000 0.2495 4.17%
2020-02-06 0 0.240 0.208 0.270 0.240 0.240 4,000 960 0.2400 0.240 0.208 0.270 0.240 0.240 4,000 0.2400 0.00%
2020-02-05 0 0.240 0.187 0.270 - - 0 0 - 0.240 0.187 0.270 - - 0 - 0.00%
2020-02-04 0 0.240 0.240 0.275 0.240 0.240 12,000 2,880 0.2400 0.240 0.240 0.275 0.240 0.240 12,000 0.2400 -1.23%
2020-02-03 0 0.243 0.230 0.325 - - 0 0 - 0.243 0.230 0.325 - - 0 - 0.00%
2020-01-31 0 0.243 0.219 0.325 0.243 0.243 4,000 972 0.2430 0.243 0.219 0.325 0.243 0.243 4,000 0.2430 -10.00%
2020-01-30 0 0.270 0.270 0.325 0.265 0.265 4,000 1,060 0.2650 0.270 0.270 0.325 0.265 0.265 4,000 0.2650 -6.90%
2020-01-29 0 0.290 0.275 0.325 - - 0 0 - 0.290 0.275 0.325 - - 0 - 0.00%
2020-01-24 0 0.290 0.275 0.325 - - 0 0 - 0.290 0.275 0.325 - - 0 - 0.00%
2020-01-23 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2020-01-22 0 0.290 0.265 0.290 0.290 0.295 108,000 31,680 0.2933 0.290 0.265 0.290 0.290 0.295 108,000 0.2933 -1.69%
2020-01-21 0 0.295 0.265 0.300 0.265 0.300 64,000 18,200 0.2844 0.295 0.265 0.300 0.265 0.300 64,000 0.2844 -1.67%
2020-01-20 0 0.300 0.280 0.300 0.325 0.325 4,000 1,300 0.3250 0.300 0.280 0.300 0.325 0.325 4,000 0.3250 -4.76%
2020-01-17 0 0.315 0.270 0.325 0.315 0.315 4,000 1,260 0.3150 0.315 0.270 0.325 0.315 0.315 4,000 0.3150 0.00%
2020-01-16 0 0.315 0.280 0.325 0.315 0.315 8,000 2,520 0.3150 0.315 0.280 0.325 0.315 0.315 8,000 0.3150 -1.56%
2020-01-15 0 0.320 0.265 0.325 - - 0 0 - 0.320 0.265 0.325 - - 0 - 0.00%
2020-01-14 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2020-01-13 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2020-01-10 0 0.320 0.300 0.320 0.320 0.320 4,000 1,280 0.3200 0.320 0.300 0.320 0.320 0.320 4,000 0.3200 12.28%
2020-01-09 0 0.285 0.265 0.325 - - 0 0 - 0.285 0.265 0.325 - - 0 - 0.00%
2020-01-08 0 0.285 0.265 0.325 - - 0 0 - 0.285 0.265 0.325 - - 0 - 0.00%
2020-01-07 0 0.285 0.265 0.480 0.285 0.290 84,000 24,060 0.2864 0.285 0.265 0.480 0.285 0.290 84,000 0.2864 -1.72%
2020-01-06 0 0.290 0.270 0.370 0.265 0.290 8,000 2,220 0.2775 0.290 0.270 0.370 0.265 0.290 8,000 0.2775 -3.33%
2020-01-03 0 0.300 0.275 0.365 0.300 0.300 8,000 2,400 0.3000 0.300 0.275 0.365 0.300 0.300 8,000 0.3000 0.00%
2020-01-02 0 0.300 0.270 0.490 - - 914 228 0.2495 0.300 0.270 0.490 - - 914 0.2495 0.00%
2019-12-31 0 0.300 0.260 0.550 - - 0 0 - 0.300 0.260 0.550 - - 0 - 0.00%
2019-12-30 0 0.300 0.275 0.500 - - 0 0 - 0.300 0.275 0.500 - - 0 - 0.00%
2019-12-27 0 0.300 0.290 0.310 0.260 0.300 68,000 18,800 0.2765 0.300 0.290 0.310 0.260 0.300 68,000 0.2765 -3.23%
2019-12-24 0 0.310 0.270 0.500 - - 0 0 - 0.310 0.270 0.500 - - 0 - 0.00%
2019-12-23 0 0.310 0.280 0.700 0.310 0.310 16,000 4,960 0.3100 0.310 0.280 0.700 0.310 0.310 16,000 0.3100 0.00%
2019-12-20 0 0.310 0.270 0.600 - - 0 0 - 0.310 0.270 0.600 - - 0 - 0.00%
2019-12-19 0 0.310 0.280 0.375 - - 0 0 - 0.310 0.280 0.375 - - 0 - 0.00%
2019-12-18 0 0.310 0.310 0.600 0.300 0.300 4,000 1,200 0.3000 0.310 0.310 0.600 0.300 0.300 4,000 0.3000 -7.46%
2019-12-17 0 0.335 0.305 0.365 0.335 0.335 12,000 4,020 0.3350 0.335 0.305 0.365 0.335 0.335 12,000 0.3350 3.08%
2019-12-16 0 0.325 0.290 0.370 - - 0 0 - 0.325 0.290 0.370 - - 0 - 0.00%
2019-12-13 0 0.325 0.325 0.380 0.295 0.325 56,000 17,100 0.3054 0.325 0.325 0.380 0.295 0.325 56,000 0.3054 -13.33%
2019-12-12 0 0.375 0.335 0.390 0.310 0.375 140,000 50,420 0.3601 0.375 0.335 0.390 0.310 0.375 140,000 0.3601 20.97%
2019-12-11 0 0.310 0.310 0.340 0.290 0.405 40,000 12,640 0.3160 0.310 0.310 0.340 0.290 0.405 40,000 0.3160 -17.33%
2019-12-10 0 0.375 0.290 0.380 - - 0 0 - 0.375 0.290 0.380 - - 0 - 0.00%
2019-12-09 0 0.375 0.290 0.390 - - 0 0 - 0.375 0.290 0.390 - - 0 - 0.00%
2019-12-06 0 0.375 0.300 0.375 0.405 0.405 4,000 1,620 0.4050 0.375 0.300 0.375 0.405 0.405 4,000 0.4050 7.14%
2019-12-05 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - -1.41%
2019-12-04 0 0.355 0.305 0.355 0.270 0.365 20,000 6,160 0.3080 0.355 0.305 0.355 0.270 0.365 20,000 0.3080 9.23%
2019-12-03 0 0.325 0.295 0.500 - - 0 0 - 0.325 0.295 0.500 - - 0 - 0.00%
2019-12-02 0 0.325 0.325 0.355 0.325 0.325 16,000 5,200 0.3250 0.325 0.325 0.355 0.325 0.325 16,000 0.3250 -4.41%
2019-11-29 0 0.340 0.340 0.430 - - 0 0 - 0.340 0.340 0.430 - - 0 - 1.49%
2019-11-28 0 0.335 0.325 0.400 0.335 0.355 120,000 41,480 0.3457 0.335 0.325 0.400 0.335 0.355 120,000 0.3457 -5.63%
2019-11-27 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - -1.39%
2019-11-26 0 0.360 0.360 0.385 0.300 0.540 384,000 159,280 0.4148 0.360 0.360 0.385 0.300 0.540 384,000 0.4148 -23.40%
2019-11-25 0 0.470 0.400 0.480 0.240 0.470 1,188,000 313,260 0.2637 0.470 0.400 0.480 0.240 0.470 1,188,000 0.2637 64.91%
2019-11-22 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2019-11-21 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 1.79%
2019-11-20 0 0.280 0.280 0.340 - - 0 0 - 0.280 0.280 0.340 - - 0 - 1.82%
2019-11-19 0 0.275 0.275 0.300 0.265 0.275 8,000 2,160 0.2700 0.275 0.275 0.300 0.265 0.275 8,000 0.2700 -8.33%
2019-11-18 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2019-11-15 0 0.300 0.300 0.350 0.275 0.300 48,000 14,100 0.2938 0.300 0.300 0.350 0.275 0.300 48,000 0.2938 -4.76%
2019-11-14 0 0.315 0.270 0.350 - - 0 0 - 0.315 0.270 0.350 - - 0 - 0.00%
2019-11-13 0 0.315 0.270 0.315 - - 0 0 - 0.315 0.270 0.315 - - 0 - 0.00%
2019-11-12 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2019-11-11 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2019-11-08 0 0.315 0.315 0.380 0.300 0.330 16,000 5,100 0.3188 0.315 0.315 0.380 0.300 0.330 16,000 0.3188 -18.18%
2019-11-07 0 0.385 0.275 0.385 - - 0 0 - 0.385 0.275 0.385 - - 0 - 0.00%
2019-11-06 0 0.385 0.280 0.385 - - 0 0 - 0.385 0.280 0.385 - - 0 - 0.00%
2019-11-05 0 0.385 0.255 0.480 - - 0 0 - 0.385 0.255 0.480 - - 0 - 0.00%
2019-11-04 0 0.385 0.255 0.480 - - 0 0 - 0.385 0.255 0.480 - - 0 - 0.00%
2019-11-01 0 0.385 0.255 0.480 - - 0 0 - 0.385 0.255 0.480 - - 0 - 0.00%
2019-10-31 0 0.385 0.285 0.385 0.385 0.385 4,000 1,540 0.3850 0.385 0.285 0.385 0.385 0.385 4,000 0.3850 0.00%
2019-10-30 0 0.385 0.345 0.440 - - 0 0 - 0.385 0.345 0.440 - - 0 - 0.00%
2019-10-29 0 0.385 0.320 0.440 - - 0 0 - 0.385 0.320 0.440 - - 0 - 0.00%
2019-10-28 0 0.385 0.365 0.440 0.385 0.385 4,000 1,540 0.3850 0.385 0.365 0.440 0.385 0.385 4,000 0.3850 -12.50%
2019-10-25 0 0.440 0.365 0.440 0.360 0.440 8,000 3,200 0.4000 0.440 0.365 0.440 0.360 0.440 8,000 0.4000 10.00%
2019-10-24 0 0.400 0.400 0.445 - - 0 0 - 0.400 0.400 0.445 - - 0 - 3.90%
2019-10-23 0 0.385 0.330 0.445 - - 0 0 - 0.385 0.330 0.445 - - 0 - 0.00%
2019-10-22 0 0.385 0.370 0.445 - - 0 0 - 0.385 0.370 0.445 - - 0 - 0.00%
2019-10-21 0 0.385 0.385 0.445 0.370 0.370 4,000 1,480 0.3700 0.385 0.385 0.445 0.370 0.370 4,000 0.3700 -13.48%
2019-10-18 0 0.445 0.375 0.445 - - 0 0 - 0.445 0.375 0.445 - - 0 - 0.00%
2019-10-17 0 0.445 0.395 0.480 0.350 0.450 72,000 27,840 0.3867 0.445 0.395 0.480 0.350 0.450 72,000 0.3867 -7.29%
2019-10-16 0 0.480 0.375 0.480 - - 0 0 - 0.480 0.375 0.480 - - 0 - 0.00%
2019-10-15 0 0.480 0.325 0.480 0.480 0.500 12,000 5,840 0.4867 0.480 0.325 0.480 0.480 0.500 12,000 0.4867 6.67%
2019-10-14 0 0.450 0.380 0.450 0.310 0.550 48,000 17,620 0.3671 0.450 0.380 0.450 0.310 0.550 48,000 0.3671 11.11%
2019-10-11 0 0.405 0.340 0.405 0.390 0.415 52,000 21,020 0.4042 0.405 0.340 0.405 0.390 0.415 52,000 0.4042 5.19%
2019-10-10 0 0.385 0.340 0.400 0.285 0.385 136,000 43,600 0.3206 0.385 0.340 0.400 0.285 0.385 136,000 0.3206 28.33%
2019-10-09 0 0.300 0.255 0.400 - - 0 0 - 0.300 0.255 0.400 - - 0 - 0.00%
2019-10-08 0 0.300 0.280 0.380 0.255 0.300 36,000 10,000 0.2778 0.300 0.280 0.380 0.255 0.300 36,000 0.2778 -7.69%
2019-10-04 0 0.325 0.250 0.325 0.325 0.325 36,000 11,700 0.3250 0.325 0.250 0.325 0.325 0.325 36,000 0.3250 0.00%
2019-10-03 0 0.325 0.235 0.680 - - 0 0 - 0.325 0.235 0.680 - - 0 - 0.00%
2019-10-02 0 0.325 0.260 0.680 - - 0 0 - 0.325 0.260 0.680 - - 0 - 0.00%
2019-09-30 0 0.325 0.255 0.680 - - 0 0 - 0.325 0.255 0.680 - - 0 - 0.00%
2019-09-27 0 0.325 0.255 0.680 - - 0 0 - 0.325 0.255 0.680 - - 0 - 0.00%
2019-09-26 0 0.325 0.250 0.680 - - 0 0 - 0.325 0.250 0.680 - - 0 - 0.00%
2019-09-25 0 0.325 0.235 0.680 - - 0 0 - 0.325 0.235 0.680 - - 0 - 0.00%
2019-09-24 0 0.325 0.235 0.480 - - 0 0 - 0.325 0.235 0.480 - - 0 - 0.00%
2019-09-23 0 0.325 0.235 0.670 - - 0 0 - 0.325 0.235 0.670 - - 0 - 0.00%
2019-09-20 0 0.325 0.325 0.490 0.300 0.300 12,000 3,600 0.3000 0.325 0.325 0.490 0.300 0.300 12,000 0.3000 -17.72%
2019-09-19 0 0.395 0.310 0.500 - - 0 0 - 0.395 0.310 0.500 - - 0 - 0.00%
2019-09-18 0 0.395 0.280 0.500 - - 0 0 - 0.395 0.280 0.500 - - 0 - 0.00%
2019-09-17 0 0.395 0.255 0.395 0.400 0.400 52,000 20,800 0.4000 0.395 0.255 0.395 0.400 0.400 52,000 0.4000 -5.95%
2019-09-16 0 0.420 0.275 0.480 - - 0 0 - 0.420 0.275 0.480 - - 0 - 0.00%
2019-09-13 0 0.420 0.275 0.650 - - 0 0 - 0.420 0.275 0.650 - - 0 - 0.00%
2019-09-12 0 0.420 0.315 0.470 - - 0 0 - 0.420 0.315 0.470 - - 0 - 0.00%
2019-09-11 0 0.420 0.410 0.500 - - 0 0 - 0.420 0.410 0.500 - - 0 - 0.00%
2019-09-10 0 0.420 0.235 0.500 - - 0 0 - 0.420 0.235 0.500 - - 0 - 0.00%
2019-09-09 0 0.420 0.310 0.690 - - 0 0 - 0.420 0.310 0.690 - - 0 - 0.00%
2019-09-06 0 0.420 0.235 0.500 - - 0 0 - 0.420 0.235 0.500 - - 0 - 0.00%
2019-09-05 0 0.420 0.305 0.500 - - 0 0 - 0.420 0.305 0.500 - - 0 - 0.00%
2019-09-04 0 0.420 0.400 0.620 0.270 0.430 160,000 55,660 0.3479 0.420 0.400 0.620 0.270 0.430 160,000 0.3479 -32.26%
2019-09-03 0 0.620 0.290 0.680 - - 0 0 - 0.620 0.290 0.680 - - 0 - 0.00%
2019-09-02 0 0.620 0.280 0.620 - - 0 0 - 0.620 0.280 0.620 - - 0 - 0.00%
2019-08-30 0 0.620 0.330 0.620 - - 400 128 0.3200 0.620 0.330 0.620 - - 400 0.3200 -4.62%
2019-08-29 0 0.650 0.320 0.650 - - 0 0 - 0.650 0.320 0.650 - - 0 - 0.00%
2019-08-28 0 0.650 0.320 0.650 - - 0 0 - 0.650 0.320 0.650 - - 0 - 0.00%
2019-08-27 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2019-08-26 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2019-08-23 0 0.650 0.255 0.650 - - 0 0 - 0.650 0.255 0.650 - - 0 - -1.52%
2019-08-22 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
2019-08-21 0 0.660 0.320 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.320 0.660 0.660 0.660 20,000 0.6600 -5.71%
2019-08-20 0 0.700 0.325 0.700 0.380 0.700 16,000 9,920 0.6200 0.700 0.325 0.700 0.380 0.700 16,000 0.6200 105.88%
2019-08-19 0 0.340 0.310 0.380 - - 0 0 - 0.340 0.310 0.380 - - 0 - 0.00%
2019-08-16 0 0.340 0.310 0.380 0.340 0.340 32,000 10,880 0.3400 0.340 0.310 0.380 0.340 0.340 32,000 0.3400 0.00%
2019-08-15 0 0.340 0.310 0.380 - - 0 0 - 0.340 0.310 0.380 - - 0 - 0.00%
2019-08-14 0 0.340 0.310 0.380 - - 0 0 - 0.340 0.310 0.380 - - 0 - 0.00%
2019-08-13 0 0.340 0.320 0.380 - - 0 0 - 0.340 0.320 0.380 - - 0 - 0.00%
2019-08-12 0 0.340 0.320 0.380 - - 0 0 - 0.340 0.320 0.380 - - 0 - 0.00%
2019-08-09 0 0.340 0.305 0.380 0.300 0.340 24,000 7,520 0.3133 0.340 0.305 0.380 0.300 0.340 24,000 0.3133 -2.86%
2019-08-08 0 0.350 0.290 0.380 - - 0 0 - 0.350 0.290 0.380 - - 0 - 0.00%
2019-08-07 0 0.350 0.290 0.380 - - 0 0 - 0.350 0.290 0.380 - - 0 - 0.00%
2019-08-06 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 1.45%
2019-08-05 0 0.345 0.345 0.400 0.340 0.340 28,000 10,960 0.3914 0.345 0.345 0.400 0.340 0.340 28,000 0.3914 -13.75%
2019-08-02 0 0.400 - 0.690 - - 0 0 - 0.400 - 0.690 - - 0 - 0.00%
2019-08-01 0 0.400 0.280 0.690 - - 0 0 - 0.400 0.280 0.690 - - 0 - 0.00%
2019-07-31 0 0.400 0.350 0.690 - - 0 0 - 0.400 0.350 0.690 - - 0 - 0.00%
2019-07-30 0 0.400 - 0.690 - - 0 0 - 0.400 - 0.690 - - 0 - 0.00%
2019-07-29 0 0.400 0.350 0.690 - - 0 0 - 0.400 0.350 0.690 - - 0 - 0.00%
2019-07-26 0 0.400 0.340 0.450 0.400 0.400 20,000 8,000 0.4000 0.400 0.340 0.450 0.400 0.400 20,000 0.4000 0.00%
2019-07-25 0 0.400 0.350 0.450 - - 979 323 0.3299 0.400 0.350 0.450 - - 979 0.3299 0.00%
2019-07-24 0 0.400 0.350 0.690 - - 0 0 - 0.400 0.350 0.690 - - 0 - 0.00%
2019-07-23 0 0.400 0.350 0.690 - - 400 132 0.3300 0.400 0.350 0.690 - - 400 0.3300 0.00%
2019-07-22 0 0.400 0.355 0.690 0.350 0.400 16,000 6,000 0.3750 0.400 0.355 0.690 0.350 0.400 16,000 0.3750 0.00%
2019-07-19 0 0.400 0.400 0.690 - - 0 0 - 0.400 0.400 0.690 - - 0 - 0.00%
2019-07-18 0 0.400 0.400 0.690 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.690 0.400 0.400 20,000 0.4000 0.00%
2019-07-17 0 0.400 0.400 0.500 0.400 0.400 48,000 19,200 0.4000 0.400 0.400 0.500 0.400 0.400 48,000 0.4000 0.00%
2019-07-16 0 0.400 0.370 0.410 0.370 0.400 60,440 22,994 0.3804 0.400 0.370 0.410 0.370 0.400 60,440 0.3804 -6.98%
2019-07-15 0 0.430 0.400 0.430 0.400 0.430 64,000 26,200 0.4094 0.430 0.400 0.430 0.400 0.430 64,000 0.4094 7.50%
2019-07-12 0 0.400 0.350 0.400 0.400 0.400 116,000 46,400 0.4000 0.400 0.350 0.400 0.400 0.400 116,000 0.4000 0.00%
2019-07-11 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2019-07-10 0 0.400 0.400 0.430 0.385 0.460 48,000 19,460 0.4054 0.400 0.400 0.430 0.385 0.460 48,000 0.4054 -11.11%
2019-07-09 0 0.450 0.360 0.500 0.450 0.450 40,000 18,000 0.4500 0.450 0.360 0.500 0.450 0.450 40,000 0.4500 7.14%
2019-07-08 0 0.420 0.420 0.475 0.420 0.500 92,000 42,840 0.4657 0.420 0.420 0.475 0.420 0.500 92,000 0.4657 -23.64%
2019-07-05 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2019-07-04 0 0.550 0.510 0.580 0.500 0.550 64,000 33,080 0.5169 0.550 0.510 0.580 0.500 0.550 64,000 0.5169 -6.78%
2019-07-03 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - -1.67%
2019-07-02 0 0.600 0.580 0.600 0.600 0.690 152,000 92,920 0.6113 0.600 0.580 0.600 0.600 0.690 152,000 0.6113 -13.04%
2019-06-28 0 0.690 0.600 0.690 0.500 0.690 152,000 81,040 0.5332 0.690 0.600 0.690 0.500 0.690 152,000 0.5332 38.00%
2019-06-27 0 0.500 0.430 0.500 0.500 0.500 176,000 88,000 0.5000 0.500 0.430 0.500 0.500 0.500 176,000 0.5000 0.00%
2019-06-26 0 0.500 0.430 0.500 0.500 0.500 296,000 148,000 0.5000 0.500 0.430 0.500 0.500 0.500 296,000 0.5000 0.00%
2019-06-25 0 0.500 0.430 0.500 0.500 0.500 116,000 58,000 0.5000 0.500 0.430 0.500 0.500 0.500 116,000 0.5000 0.00%
2019-06-24 0 0.500 0.425 0.500 0.500 0.500 116,000 58,000 0.5000 0.500 0.425 0.500 0.500 0.500 116,000 0.5000 0.00%
2019-06-21 0 0.500 0.425 0.500 0.500 0.500 120,000 59,980 0.4998 0.500 0.425 0.500 0.500 0.500 120,000 0.4998 1.01%
2019-06-20 0 0.495 0.425 0.500 0.495 0.495 16,000 7,920 0.4950 0.495 0.425 0.500 0.495 0.495 16,000 0.4950 -10.00%
2019-06-19 0 0.550 0.305 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.305 0.550 0.550 0.550 20,000 0.5500 0.00%
2019-06-18 0 0.550 0.415 0.600 - - 0 0 - 0.550 0.415 0.600 - - 0 - 0.00%
2019-06-17 0 0.550 0.415 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 0.415 0.550 0.550 0.550 8,000 0.5500 -8.33%
2019-06-14 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - -4.76%
2019-06-13 0 0.630 0.405 0.630 - - 0 0 - 0.630 0.405 0.630 - - 0 - 0.00%
2019-06-12 0 0.630 0.415 0.630 - - 0 0 - 0.630 0.415 0.630 - - 0 - 0.00%
2019-06-11 0 0.630 0.495 0.700 - - 0 0 - 0.630 0.495 0.700 - - 0 - 0.00%
2019-06-10 0 0.630 0.405 0.690 - - 0 0 - 0.630 0.405 0.690 - - 0 - 0.00%
2019-06-06 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.650 0.630 0.630 20,000 0.6300 -1.56%
2019-06-05 0 0.640 0.600 0.650 - - 0 0 - 0.640 0.600 0.650 - - 0 - 0.00%
2019-06-04 0 0.640 0.440 0.650 - - 0 0 - 0.640 0.440 0.650 - - 0 - 0.00%
2019-06-03 0 0.640 0.420 0.640 - - 0 0 - 0.640 0.420 0.640 - - 0 - 0.00%
2019-05-31 0 0.640 0.510 0.640 0.410 0.640 68,000 42,600 0.6265 0.640 0.510 0.640 0.410 0.640 68,000 0.6265 -1.54%
2019-05-30 0 0.650 0.350 0.650 0.650 0.650 120,000 78,000 0.6500 0.650 0.350 0.650 0.650 0.650 120,000 0.6500 0.00%
2019-05-29 0 0.650 0.405 0.650 - - 0 0 - 0.650 0.405 0.650 - - 0 - 0.00%
2019-05-28 0 0.650 0.410 0.650 0.650 0.650 96,000 62,400 0.6500 0.650 0.410 0.650 0.650 0.650 96,000 0.6500 0.00%
2019-05-27 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -7.14%
2019-05-24 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2019-05-23 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2019-05-22 0 0.700 0.600 0.700 0.640 0.700 16,000 10,720 0.6700 0.700 0.600 0.700 0.640 0.700 16,000 0.6700 0.00%
2019-05-21 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2019-05-20 0 0.700 0.610 0.700 0.600 0.700 80,000 49,600 0.6200 0.700 0.610 0.700 0.600 0.700 80,000 0.6200 0.00%
2019-05-17 0 0.700 0.440 0.800 - - 0 0 - 0.700 0.440 0.800 - - 0 - 0.00%
2019-05-16 0 0.700 0.540 0.800 - - 0 0 - 0.700 0.540 0.800 - - 0 - 0.00%
2019-05-15 0 0.700 0.410 0.800 - - 0 0 - 0.700 0.410 0.800 - - 0 - 0.00%
2019-05-14 0 0.700 0.405 0.800 0.700 0.700 116,000 81,200 0.7000 0.700 0.405 0.800 0.700 0.700 116,000 0.7000 0.00%
2019-05-10 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2019-05-09 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2019-05-08 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2019-05-07 0 0.700 0.700 0.800 0.700 0.700 20,000 14,000 0.7000 0.700 0.700 0.800 0.700 0.700 20,000 0.7000 0.00%
2019-05-06 0 0.700 0.690 0.800 0.700 0.700 120,000 84,000 0.7000 0.700 0.690 0.800 0.700 0.700 120,000 0.7000 0.00%
2019-05-03 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2019-05-02 0 0.700 0.700 0.800 - - 0 0 - 0.700 0.700 0.800 - - 0 - 0.00%
2019-04-30 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.750 0.700 0.700 4,000 0.7000 1.45%
2019-04-29 0 0.690 0.690 0.800 0.690 0.690 160,000 110,400 0.6900 0.690 0.690 0.800 0.690 0.690 160,000 0.6900 0.00%
2019-04-26 0 0.690 0.690 0.800 - - 0 0 - 0.690 0.690 0.800 - - 0 - 0.00%
2019-04-25 0 0.690 0.690 0.800 - - 0 0 - 0.690 0.690 0.800 - - 0 - 0.00%
2019-04-24 0 0.690 0.690 0.800 - - 0 0 - 0.690 0.690 0.800 - - 0 - 0.00%
2019-04-23 0 0.690 0.690 0.800 - - 0 0 - 0.690 0.690 0.800 - - 0 - 0.00%
2019-04-18 0 0.690 0.690 0.800 - - 0 0 - 0.690 0.690 0.800 - - 0 - 0.00%
2019-04-17 0 0.690 0.690 0.800 - - 0 0 - 0.690 0.690 0.800 - - 0 - 0.00%
2019-04-16 0 0.690 0.690 0.800 0.690 0.690 120,000 82,800 0.6900 0.690 0.690 0.800 0.690 0.690 120,000 0.6900 0.00%
2019-04-15 0 0.690 0.690 0.700 0.690 0.690 4,000 2,760 0.6900 0.690 0.690 0.700 0.690 0.690 4,000 0.6900 -1.43%
2019-04-12 0 0.700 0.690 0.800 - - 0 0 - 0.700 0.690 0.800 - - 0 - 0.00%
2019-04-11 0 0.700 0.700 0.800 0.700 0.700 8,000 5,600 0.7000 0.700 0.700 0.800 0.700 0.700 8,000 0.7000 -4.11%
2019-04-10 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - 0.00%
2019-04-09 0 0.730 0.405 0.800 0.730 0.730 164,000 119,720 0.7300 0.730 0.405 0.800 0.730 0.730 164,000 0.7300 -2.67%
2019-04-08 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2019-04-04 0 0.750 0.700 0.750 0.750 0.750 96,000 72,000 0.7500 0.750 0.700 0.750 0.750 0.750 96,000 0.7500 0.00%
2019-04-03 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2019-04-02 0 0.750 0.750 0.790 0.750 0.750 172,000 129,000 0.7500 0.750 0.750 0.790 0.750 0.750 172,000 0.7500 -5.06%
2019-04-01 0 0.790 0.750 0.800 0.790 0.790 12,000 9,480 0.7900 0.790 0.750 0.800 0.790 0.790 12,000 0.7900 -1.25%
2019-03-29 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2019-03-28 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2019-03-27 0 0.800 0.700 0.800 0.690 0.800 144,000 113,080 0.7853 0.800 0.700 0.800 0.690 0.800 144,000 0.7853 15.94%
2019-03-26 0 0.690 0.680 0.720 - - 0 0 - 0.690 0.680 0.720 - - 0 - 0.00%
2019-03-25 0 0.690 0.690 0.720 0.690 0.690 108,000 74,520 0.6900 0.690 0.690 0.720 0.690 0.690 108,000 0.6900 -1.43%
2019-03-22 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2019-03-21 0 0.700 0.680 0.720 0.680 0.700 1,448,000 1,002,880 0.6926 0.700 0.680 0.720 0.680 0.700 1,448,000 0.6926 -1.41%
2019-03-20 0 0.710 0.710 0.800 - - 0 0 - 0.710 0.710 0.800 - - 0 - 0.00%
2019-03-19 0 0.710 0.700 0.710 0.700 0.710 44,000 31,040 0.7055 0.710 0.700 0.710 0.700 0.710 44,000 0.7055 0.00%
2019-03-18 0 0.710 0.670 0.710 0.620 0.710 440,000 307,920 0.6998 0.710 0.670 0.710 0.620 0.710 440,000 0.6998 -11.25%
2019-03-15 0 0.800 0.670 0.800 0.800 0.800 56,000 44,800 0.8000 0.800 0.670 0.800 0.800 0.800 56,000 0.8000 -1.23%
2019-03-14 0 0.810 0.650 0.810 0.800 0.810 160,000 129,400 0.8088 0.810 0.650 0.810 0.800 0.810 160,000 0.8088 2.53%
2019-03-13 0 0.790 0.560 0.790 0.790 0.810 788,000 626,320 0.7948 0.790 0.560 0.790 0.790 0.810 788,000 0.7948 -2.47%
2019-03-12 0 0.810 0.610 0.810 0.800 0.810 60,000 48,440 0.8073 0.810 0.610 0.810 0.800 0.810 60,000 0.8073 0.00%
2019-03-11 0 0.810 0.710 0.810 0.810 0.830 76,000 62,160 0.8179 0.810 0.710 0.810 0.810 0.830 76,000 0.8179 -1.22%
2019-03-08 0 0.820 0.620 0.890 0.810 0.820 40,000 32,600 0.8150 0.820 0.620 0.890 0.810 0.820 40,000 0.8150 1.23%
2019-03-07 0 0.810 0.680 0.810 - - 40,000 32,400 0.8100 0.810 0.680 0.810 - - 40,000 0.8100 0.00%
2019-03-06 0 0.810 0.810 0.850 0.810 0.810 12,000 9,720 0.8100 0.810 0.810 0.850 0.810 0.810 12,000 0.8100 0.00%
2019-03-05 0 0.810 0.810 0.900 0.810 0.810 44,000 35,640 0.8100 0.810 0.810 0.900 0.810 0.810 44,000 0.8100 -6.90%
2019-03-04 0 0.870 0.830 0.930 0.810 0.870 372,000 322,920 0.8681 0.870 0.830 0.930 0.810 0.870 372,000 0.8681 0.00%
2019-03-01 0 0.870 0.830 0.920 0.870 0.870 100,000 87,000 0.8700 0.870 0.830 0.920 0.870 0.870 100,000 0.8700 1.16%
2019-02-28 0 0.860 0.860 0.930 0.830 0.830 12,000 9,960 0.8300 0.860 0.860 0.930 0.830 0.830 12,000 0.8300 -7.53%
2019-02-27 0 0.930 0.830 0.930 0.930 0.930 72,000 66,960 0.9300 0.930 0.830 0.930 0.930 0.930 72,000 0.9300 -1.06%
2019-02-26 0 0.940 0.820 0.950 0.940 0.940 52,000 48,880 0.9400 0.940 0.820 0.950 0.940 0.940 52,000 0.9400 -1.05%
2019-02-25 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2019-02-22 0 0.950 - 1.000 - - 0 0 - 0.950 - 1.000 - - 0 - 0.00%
2019-02-21 0 0.950 0.910 0.990 0.910 0.950 28,000 25,640 0.9157 0.950 0.910 0.990 0.910 0.950 28,000 0.9157 -4.04%
2019-02-20 0 0.990 0.900 1.000 0.870 0.990 628,000 569,440 0.9068 0.990 0.900 1.000 0.870 0.990 628,000 0.9068 -3.88%
2019-02-19 0 1.030 - 1.030 1.030 1.030 96,000 98,880 1.0300 1.030 - 1.030 1.030 1.030 96,000 1.0300 0.00%
2019-02-18 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
2019-02-15 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
2019-02-14 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -3.74%
2019-02-13 0 1.070 - 1.080 1.060 1.070 52,000 55,240 1.0623 1.070 - 1.080 1.060 1.070 52,000 1.0623 -0.93%
2019-02-12 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - -1.82%
2019-02-11 0 1.100 - 1.100 1.070 1.100 60,000 64,800 1.0800 1.100 - 1.100 1.070 1.100 60,000 1.0800 2.80%
2019-02-08 0 1.070 - 1.100 - - 0 0 - 1.070 - 1.100 - - 0 - 0.00%
2019-02-04 0 1.070 - 1.100 - - 0 0 - 1.070 - 1.100 - - 0 - 0.00%
2019-02-01 0 1.070 0.990 1.080 - - 0 0 - 1.070 0.990 1.080 - - 0 - 0.00%
2019-01-31 0 1.070 0.980 1.070 - - 0 0 - 1.070 0.980 1.070 - - 0 - -2.73%
2019-01-30 0 1.100 0.950 1.100 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2019-01-29 0 1.100 0.950 1.100 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2019-01-28 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2019-01-25 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2019-01-24 0 1.100 1.010 1.140 1.100 1.110 188,000 209,280 1.1132 1.100 1.010 1.140 1.100 1.110 188,000 1.1132 -1.79%
2019-01-23 0 1.120 1.040 1.130 1.040 1.120 88,000 97,040 1.1027 1.120 1.040 1.130 1.040 1.120 88,000 1.1027 1.82%
2019-01-22 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2019-01-21 0 1.100 1.060 1.100 1.050 1.100 12,000 13,000 1.0833 1.100 1.060 1.100 1.050 1.100 12,000 1.0833 -3.51%
2019-01-18 0 1.140 1.050 1.140 1.040 1.150 312,000 352,080 1.1285 1.140 1.050 1.140 1.040 1.150 312,000 1.1285 8.57%
2019-01-17 0 1.050 1.050 1.100 1.050 1.050 48,000 50,400 1.0500 1.050 1.050 1.100 1.050 1.050 48,000 1.0500 -4.55%
2019-01-16 0 1.100 1.020 1.140 1.000 1.100 420,000 442,400 1.0533 1.100 1.020 1.140 1.000 1.100 420,000 1.0533 -3.51%
2019-01-15 0 1.140 0.980 1.140 1.140 1.140 108,000 123,120 1.1400 1.140 0.980 1.140 1.140 1.140 108,000 1.1400 0.00%
2019-01-14 0 1.140 0.950 1.150 1.140 1.140 20,000 22,800 1.1400 1.140 0.950 1.150 1.140 1.140 20,000 1.1400 0.00%
2019-01-11 0 1.140 1.050 1.140 - - 0 0 - 1.140 1.050 1.140 - - 0 - 0.00%
2019-01-10 0 1.140 1.040 1.140 1.130 1.140 132,000 149,240 1.1306 1.140 1.040 1.140 1.130 1.140 132,000 1.1306 0.88%
2019-01-09 0 1.130 0.930 1.150 1.110 1.130 168,000 188,320 1.1210 1.130 0.930 1.150 1.110 1.130 168,000 1.1210 1.80%
2019-01-08 0 1.110 1.040 1.120 1.110 1.110 56,000 62,160 1.1100 1.110 1.040 1.120 1.110 1.110 56,000 1.1100 0.00%
2019-01-07 0 1.110 1.110 1.120 1.060 1.110 44,000 46,840 1.0645 1.110 1.110 1.120 1.060 1.110 44,000 1.0645 2.78%
2019-01-04 0 1.080 1.080 1.120 1.080 1.130 340,000 374,440 1.1013 1.080 1.080 1.120 1.080 1.130 340,000 1.1013 -3.57%
2019-01-03 0 1.120 1.040 1.120 1.080 1.120 192,000 208,400 1.0854 1.120 1.040 1.120 1.080 1.120 192,000 1.0854 1.82%
2019-01-02 0 1.100 1.020 1.120 1.100 1.100 100,000 110,000 1.1000 1.100 1.020 1.120 1.100 1.100 100,000 1.1000 -2.65%
2018-12-31 0 1.130 1.050 1.130 - - 0 0 - 1.130 1.050 1.130 - - 0 - 0.00%
2018-12-28 0 1.130 1.070 1.130 1.050 1.130 228,000 251,960 1.1051 1.130 1.070 1.130 1.050 1.130 228,000 1.1051 0.89%
2018-12-27 0 1.120 1.030 1.130 0.970 1.130 200,000 216,600 1.0830 1.120 1.030 1.130 0.970 1.130 200,000 1.0830 0.00%
2018-12-24 0 1.120 0.980 1.130 1.100 1.120 128,000 142,480 1.1131 1.120 0.980 1.130 1.100 1.120 128,000 1.1131 0.00%
2018-12-21 0 1.120 1.120 1.130 1.120 1.120 64,000 71,680 1.1200 1.120 1.120 1.130 1.120 1.120 64,000 1.1200 -0.88%
2018-12-20 0 1.130 1.130 1.150 1.100 1.130 264,000 295,920 1.1209 1.130 1.130 1.150 1.100 1.130 264,000 1.1209 2.73%
2018-12-19 0 1.100 1.050 1.140 1.040 1.100 276,000 293,320 1.0628 1.100 1.050 1.140 1.040 1.100 276,000 1.0628 4.76%
2018-12-18 0 1.050 1.030 1.060 0.920 1.050 160,000 163,200 1.0200 1.050 1.030 1.060 0.920 1.050 160,000 1.0200 11.70%
2018-12-17 0 0.940 0.930 0.960 0.930 1.040 184,000 177,880 0.9667 0.940 0.930 0.960 0.930 1.040 184,000 0.9667 -12.96%
2018-12-14 0 1.080 1.040 1.080 1.000 1.120 512,000 529,560 1.0343 1.080 1.040 1.080 1.000 1.120 512,000 1.0343 -6.90%
2018-12-13 0 1.160 1.120 1.170 1.100 1.170 408,000 467,440 1.1457 1.160 1.120 1.170 1.100 1.170 408,000 1.1457 0.87%
2018-12-12 0 1.150 1.080 1.150 1.040 1.180 472,000 509,080 1.0786 1.150 1.080 1.150 1.040 1.180 472,000 1.0786 4.55%
2018-12-11 0 1.100 1.090 1.120 1.040 1.130 664,000 723,040 1.0889 1.100 1.090 1.120 1.040 1.130 664,000 1.0889 0.92%
2018-12-10 0 1.090 1.060 1.090 1.020 1.090 560,000 599,080 1.0698 1.090 1.060 1.090 1.020 1.090 560,000 1.0698 2.83%
2018-12-07 0 1.060 1.050 1.080 1.000 1.090 880,000 905,600 1.0291 1.060 1.050 1.080 1.000 1.090 880,000 1.0291 0.95%
2018-12-06 0 1.050 0.970 1.050 1.000 1.050 800,000 811,280 1.0141 1.050 0.970 1.050 1.000 1.050 800,000 1.0141 7.14%
2018-12-05 0 0.980 0.800 0.990 0.950 0.980 428,000 413,040 0.9650 0.980 0.800 0.990 0.950 0.980 428,000 0.9650 2.08%
2018-12-04 0 0.960 0.850 0.980 0.900 0.960 404,000 381,200 0.9436 0.960 0.850 0.980 0.900 0.960 404,000 0.9436 6.67%
2018-12-03 0 0.900 0.660 0.910 0.890 0.900 364,000 326,960 0.8982 0.900 0.660 0.910 0.890 0.900 364,000 0.8982 1.12%
2018-11-30 0 0.890 0.780 0.900 0.870 0.890 288,000 252,200 0.8757 0.890 0.780 0.900 0.870 0.890 288,000 0.8757 2.30%
2018-11-29 0 0.870 0.780 0.870 0.900 0.900 48,000 43,200 0.9000 0.870 0.780 0.870 0.900 0.900 48,000 0.9000 -1.14%
2018-11-28 0 0.880 0.780 0.880 0.880 0.880 36,000 31,680 0.8800 0.880 0.780 0.880 0.880 0.880 36,000 0.8800 0.00%
2018-11-27 0 0.880 0.800 0.880 - - 100,000 85,000 0.8500 0.880 0.800 0.880 - - 100,000 0.8500 0.00%
2018-11-26 0 0.880 0.790 0.880 - - 0 0 - 0.880 0.790 0.880 - - 0 - 0.00%
2018-11-23 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2018-11-22 0 0.880 0.850 0.890 0.850 0.880 124,000 106,120 0.8558 0.880 0.850 0.890 0.850 0.880 124,000 0.8558 1.15%
2018-11-21 0 0.870 0.850 0.880 0.850 0.870 320,000 275,040 0.8595 0.870 0.850 0.880 0.850 0.870 320,000 0.8595 2.35%
2018-11-20 0 0.850 0.780 0.850 0.810 0.850 44,000 36,120 0.8209 0.850 0.780 0.850 0.810 0.850 44,000 0.8209 4.94%
2018-11-19 0 0.810 0.730 0.810 - - 0 0 - 0.810 0.730 0.810 - - 0 - 0.00%
2018-11-16 0 0.810 0.750 0.810 0.740 0.810 352,000 280,160 0.7959 0.810 0.750 0.810 0.740 0.810 352,000 0.7959 1.25%
2018-11-15 0 0.800 0.780 0.810 0.800 0.800 24,000 19,400 0.8083 0.800 0.780 0.810 0.800 0.800 24,000 0.8083 0.00%
2018-11-14 0 0.800 0.780 0.850 0.800 0.800 12,000 9,600 0.8000 0.800 0.780 0.850 0.800 0.800 12,000 0.8000 -4.76%
2018-11-13 0 0.840 0.780 0.850 0.840 0.850 68,000 57,200 0.8412 0.840 0.780 0.850 0.840 0.850 68,000 0.8412 7.69%
2018-11-12 0 0.780 0.780 0.850 0.780 0.780 20,000 15,600 0.7800 0.780 0.780 0.850 0.780 0.780 20,000 0.7800 -9.30%
2018-11-09 0 0.860 0.800 0.860 0.850 0.870 72,000 61,560 0.8550 0.860 0.800 0.860 0.850 0.870 72,000 0.8550 1.18%
2018-11-08 0 0.850 0.790 0.850 0.780 0.850 56,000 46,040 0.8221 0.850 0.790 0.850 0.780 0.850 56,000 0.8221 -1.16%
2018-11-07 0 0.860 0.800 0.890 0.780 0.860 140,000 114,520 0.8180 0.860 0.800 0.890 0.780 0.860 140,000 0.8180 13.16%
2018-11-06 0 0.760 0.710 0.800 0.740 0.760 160,000 120,000 0.7500 0.760 0.710 0.800 0.740 0.760 160,000 0.7500 -3.80%
2018-11-05 0 0.790 0.740 0.790 0.780 0.790 12,000 9,240 0.7700 0.790 0.740 0.790 0.780 0.790 12,000 0.7700 1.28%
2018-11-02 0 0.780 0.780 0.810 0.780 0.870 72,000 58,160 0.8078 0.780 0.780 0.810 0.780 0.870 72,000 0.8078 -8.24%
2018-11-01 0 0.850 0.800 0.850 0.850 0.870 80,000 68,760 0.8595 0.850 0.800 0.850 0.850 0.870 80,000 0.8595 -1.16%
2018-10-31 0 0.860 0.780 0.860 0.780 0.860 76,000 64,520 0.8489 0.860 0.780 0.860 0.780 0.860 76,000 0.8489 -1.15%
2018-10-30 0 0.870 0.780 0.870 0.850 0.880 96,000 82,840 0.8629 0.870 0.780 0.870 0.850 0.880 96,000 0.8629 0.00%
2018-10-29 0 0.870 0.760 0.870 0.860 0.870 60,000 51,880 0.8647 0.870 0.760 0.870 0.860 0.870 60,000 0.8647 2.35%
2018-10-26 0 0.850 0.780 0.860 0.830 0.860 60,000 50,080 0.8347 0.850 0.780 0.860 0.830 0.860 60,000 0.8347 -2.30%
2018-10-25 0 0.870 0.820 0.870 0.850 0.890 44,000 37,560 0.8536 0.870 0.820 0.870 0.850 0.890 44,000 0.8536 0.00%
2018-10-24 0 0.870 0.800 0.870 0.780 0.890 72,000 62,640 0.8700 0.870 0.800 0.870 0.780 0.890 72,000 0.8700 0.00%
2018-10-23 0 0.870 0.860 0.870 0.820 0.900 268,000 230,720 0.8609 0.870 0.860 0.870 0.820 0.900 268,000 0.8609 6.10%
2018-10-22 0 0.820 0.800 0.820 0.800 0.910 324,000 265,280 0.8188 0.820 0.800 0.820 0.800 0.910 324,000 0.8188 2.50%
2018-10-19 0 0.800 0.730 0.800 0.770 0.800 24,000 18,800 0.7833 0.800 0.730 0.800 0.770 0.800 24,000 0.7833 6.67%
2018-10-18 0 0.750 0.750 0.790 0.700 0.760 68,000 49,320 0.7253 0.750 0.750 0.790 0.700 0.760 68,000 0.7253 -7.41%
2018-10-16 0 0.810 0.710 0.820 0.750 0.810 232,000 182,160 0.7852 0.810 0.710 0.820 0.750 0.810 232,000 0.7852 2.53%
2018-10-15 0 0.790 0.700 0.790 0.680 0.800 720,000 524,280 0.7282 0.790 0.700 0.790 0.680 0.800 720,000 0.7282 1.28%
2018-10-12 0 0.780 0.680 0.780 0.700 0.780 152,000 111,120 0.7311 0.780 0.680 0.780 0.700 0.780 152,000 0.7311 5.41%
2018-10-11 0 0.740 0.710 0.740 0.760 0.770 44,000 33,640 0.7645 0.740 0.710 0.740 0.760 0.770 44,000 0.7645 -3.90%
2018-10-10 0 0.770 0.750 0.790 0.700 0.800 412,000 297,480 0.7220 0.770 0.750 0.790 0.700 0.800 412,000 0.7220 -1.28%
2018-10-09 0 0.780 0.760 0.780 0.740 0.800 492,000 377,440 0.7672 0.780 0.760 0.780 0.740 0.800 492,000 0.7672 4.00%
2018-10-08 0 0.750 0.700 0.770 0.610 0.850 4,280,000 3,324,960 0.7769 0.750 0.700 0.770 0.610 0.850 4,280,000 0.7769 17.19%
2018-10-05 0 0.640 0.640 0.650 0.530 0.650 1,432,000 818,000 0.5712 0.640 0.640 0.650 0.530 0.650 1,432,000 0.5712 28.00%
2018-10-04 0 0.500 0.415 0.520 - - 0 0 - 0.500 0.415 0.520 - - 0 - 0.00%
2018-10-03 0 0.500 0.385 0.500 0.450 0.500 32,000 15,400 0.4813 0.500 0.385 0.500 0.450 0.500 32,000 0.4813 11.11%
2018-10-02 0 0.450 0.365 0.520 0.450 0.450 120,000 54,000 0.4500 0.450 0.365 0.520 0.450 0.450 120,000 0.4500 0.00%
2018-09-28 0 0.450 0.450 0.510 0.445 0.450 164,000 73,600 0.4488 0.450 0.450 0.510 0.445 0.450 164,000 0.4488 1.12%
2018-09-27 0 0.445 0.380 0.450 0.430 0.445 88,000 38,720 0.4400 0.445 0.380 0.450 0.430 0.445 88,000 0.4400 5.95%
2018-09-26 0 0.420 0.380 0.430 0.420 0.420 52,000 21,840 0.4200 0.420 0.380 0.430 0.420 0.420 52,000 0.4200 13.51%
2018-09-24 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 0.00%
2018-09-21 0 0.370 0.355 0.420 - - 0 0 - 0.370 0.355 0.420 - - 0 - 0.00%
2018-09-20 0 0.370 0.365 0.395 0.355 0.400 676,037 249,972 0.3698 0.370 0.365 0.395 0.355 0.400 676,037 0.3698 -14.94%
2018-09-19 0 0.435 0.350 0.440 0.345 0.435 176,000 74,380 0.4226 0.435 0.350 0.440 0.345 0.435 176,000 0.4226 27.94%
2018-09-18 0 0.340 0.340 0.360 0.340 0.355 168,000 58,040 0.3455 0.340 0.340 0.360 0.340 0.355 168,000 0.3455 0.00%
2018-09-17 0 0.340 0.330 0.350 0.340 0.350 112,000 38,800 0.3464 0.340 0.330 0.350 0.340 0.350 112,000 0.3464 3.03%
2018-09-14 0 0.330 0.330 0.350 0.330 0.350 156,000 51,900 0.3327 0.330 0.330 0.350 0.330 0.350 156,000 0.3327 0.00%
2018-09-13 0 0.330 0.320 0.345 0.330 0.345 136,000 45,840 0.3371 0.330 0.320 0.345 0.330 0.345 136,000 0.3371 -5.71%
2018-09-12 0 0.350 0.350 0.370 0.350 0.375 296,000 103,720 0.3504 0.350 0.350 0.370 0.350 0.375 296,000 0.3504 7.69%
2018-09-11 0 0.325 0.310 0.330 0.300 0.390 212,000 70,700 0.3335 0.325 0.310 0.330 0.300 0.390 212,000 0.3335 -9.72%
2018-09-10 0 0.360 0.360 0.375 0.340 0.430 136,000 50,840 0.3738 0.360 0.360 0.375 0.340 0.430 136,000 0.3738 -5.26%
2018-09-07 0 0.380 0.360 0.380 0.360 0.380 80,000 29,240 0.3655 0.380 0.360 0.380 0.360 0.380 80,000 0.3655 -1.30%
2018-09-06 0 0.385 0.365 0.385 0.360 0.385 84,037 31,714 0.3774 0.385 0.365 0.385 0.360 0.385 84,037 0.3774 1.32%
2018-09-05 0 0.380 0.360 0.380 0.380 0.380 40,000 15,200 0.3800 0.380 0.360 0.380 0.380 0.380 40,000 0.3800 0.00%
2018-09-04 0 0.380 0.370 0.380 0.360 0.390 168,000 63,240 0.3764 0.380 0.370 0.380 0.360 0.390 168,000 0.3764 5.56%
2018-09-03 0 0.360 0.345 0.365 0.350 0.460 364,037 136,476 0.3749 0.360 0.345 0.365 0.350 0.460 364,037 0.3749 -13.25%
2018-08-31 0 0.415 0.410 0.420 0.410 0.430 200,000 83,300 0.4165 0.415 0.410 0.420 0.410 0.430 200,000 0.4165 -7.78%
2018-08-30 0 0.450 0.420 0.500 - - 0 0 - 0.450 0.420 0.500 - - 0 - 0.00%
2018-08-29 0 0.450 0.415 0.485 0.450 0.450 4,000 1,800 0.4500 0.450 0.415 0.485 0.450 0.450 4,000 0.4500 0.00%
2018-08-28 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2018-08-27 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2018-08-24 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2018-08-23 0 0.450 0.415 0.450 0.395 0.485 232,000 102,920 0.4436 0.450 0.415 0.450 0.395 0.485 232,000 0.4436 0.00%
2018-08-22 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2018-08-21 0 0.450 0.410 0.450 0.420 0.450 36,000 15,560 0.4322 0.450 0.410 0.450 0.420 0.450 36,000 0.4322 3.45%
2018-08-20 0 0.435 0.425 0.455 0.410 0.435 48,000 20,320 0.4233 0.435 0.425 0.455 0.410 0.435 48,000 0.4233 -9.37%
2018-08-17 0 0.480 0.425 0.480 0.450 0.500 36,000 17,300 0.4806 0.480 0.425 0.480 0.450 0.500 36,000 0.4806 6.67%
2018-08-16 0 0.450 0.410 0.450 0.410 0.475 40,000 16,660 0.4165 0.450 0.410 0.450 0.410 0.475 40,000 0.4165 1.12%
2018-08-15 0 0.445 0.445 0.470 0.440 0.440 8,000 3,520 0.4400 0.445 0.445 0.470 0.440 0.440 8,000 0.4400 -10.10%
2018-08-14 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - -1.00%
2018-08-13 0 0.500 0.450 0.500 0.500 0.500 44,000 22,000 0.5000 0.500 0.450 0.500 0.500 0.500 44,000 0.5000 5.26%
2018-08-10 0 0.475 0.475 0.500 0.470 0.475 12,000 5,680 0.4733 0.475 0.475 0.500 0.470 0.475 12,000 0.4733 1.06%
2018-08-09 0 0.470 0.470 0.500 0.470 0.500 248,000 119,860 0.4833 0.470 0.470 0.500 0.470 0.500 248,000 0.4833 -9.62%
2018-08-08 0 0.520 0.440 0.520 0.440 0.530 168,000 74,840 0.4455 0.520 0.440 0.520 0.440 0.530 168,000 0.4455 -1.89%
2018-08-07 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2018-08-06 0 0.530 0.480 0.530 0.570 0.570 4,000 2,280 0.5700 0.530 0.480 0.530 0.570 0.570 4,000 0.5700 -1.85%
2018-08-03 0 0.540 0.480 0.570 - - 0 0 - 0.540 0.480 0.570 - - 0 - 0.00%
2018-08-02 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2018-08-01 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2018-07-31 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2018-07-30 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - -1.82%
2018-07-27 0 0.550 0.490 0.550 0.500 0.550 204,000 105,880 0.5190 0.550 0.490 0.550 0.500 0.550 204,000 0.5190 0.00%
2018-07-26 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2018-07-25 0 0.550 0.520 0.550 0.550 0.550 36,000 19,800 0.5500 0.550 0.520 0.550 0.550 0.550 36,000 0.5500 0.00%
2018-07-24 0 0.550 0.520 0.550 0.550 0.550 24,000 13,200 0.5500 0.550 0.520 0.550 0.550 0.550 24,000 0.5500 0.00%
2018-07-23 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2018-07-20 0 0.550 0.520 0.560 0.550 0.580 68,000 37,640 0.5535 0.550 0.520 0.560 0.550 0.580 68,000 0.5535 -3.51%
2018-07-19 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2018-07-18 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2018-07-17 0 0.570 0.540 0.580 0.530 0.590 24,000 13,760 0.5733 0.570 0.540 0.580 0.530 0.590 24,000 0.5733 -5.00%
2018-07-16 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2018-07-13 0 0.600 0.540 0.600 0.550 0.600 28,000 15,800 0.5643 0.600 0.540 0.600 0.550 0.600 28,000 0.5643 0.00%
2018-07-12 0 0.600 0.540 0.600 0.620 0.620 4,000 2,480 0.6200 0.600 0.540 0.600 0.620 0.620 4,000 0.6200 1.69%
2018-07-11 0 0.590 0.560 0.590 0.520 0.620 36,000 19,640 0.5456 0.590 0.560 0.590 0.520 0.620 36,000 0.5456 -1.67%
2018-07-10 0 0.600 0.540 0.600 0.580 0.620 96,000 56,680 0.5904 0.600 0.540 0.600 0.580 0.620 96,000 0.5904 3.45%
2018-07-09 0 0.580 0.580 0.620 0.580 0.590 20,000 11,760 0.5880 0.580 0.580 0.620 0.580 0.590 20,000 0.5880 -3.33%
2018-07-06 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2018-07-05 0 0.600 0.590 0.600 0.590 0.630 364,000 218,520 0.6003 0.600 0.590 0.600 0.590 0.630 364,000 0.6003 -6.25%
2018-07-04 0 0.640 0.590 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.590 0.640 0.640 0.640 4,000 0.6400 6.67%
2018-07-03 0 0.600 0.590 0.620 0.600 0.600 16,000 9,600 0.6000 0.600 0.590 0.620 0.600 0.600 16,000 0.6000 0.00%
2018-06-29 0 0.600 0.590 0.630 0.600 0.660 108,000 65,080 0.6026 0.600 0.590 0.630 0.600 0.660 108,000 0.6026 -4.76%
2018-06-28 0 0.630 0.600 0.630 0.640 0.680 36,000 23,200 0.6444 0.630 0.600 0.630 0.640 0.680 36,000 0.6444 5.00%
2018-06-27 0 0.600 0.600 0.630 0.600 0.600 108,000 64,800 0.6000 0.600 0.600 0.630 0.600 0.600 108,000 0.6000 -1.64%
2018-06-26 0 0.610 0.600 0.630 0.610 0.630 80,000 49,360 0.6170 0.610 0.600 0.630 0.610 0.630 80,000 0.6170 -3.17%
2018-06-25 0 0.630 0.620 0.650 0.620 0.630 100,000 62,400 0.6240 0.630 0.620 0.650 0.620 0.630 100,000 0.6240 1.61%
2018-06-22 0 0.620 0.610 0.660 0.600 0.620 144,000 89,200 0.6194 0.620 0.610 0.660 0.600 0.620 144,000 0.6194 -1.59%
2018-06-21 0 0.630 0.630 0.670 0.620 0.630 108,000 67,480 0.6248 0.630 0.630 0.670 0.620 0.630 108,000 0.6248 1.61%
2018-06-20 0 0.620 0.620 0.680 0.620 0.620 4,000 2,480 0.6200 0.620 0.620 0.680 0.620 0.620 4,000 0.6200 -3.12%
2018-06-19 0 0.640 0.630 0.700 0.640 0.640 4,000 2,560 0.6400 0.640 0.630 0.700 0.640 0.640 4,000 0.6400 0.00%
2018-06-15 0 0.640 0.620 0.680 - - 0 0 - 0.640 0.620 0.680 - - 0 - 0.00%
2018-06-14 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2018-06-13 0 0.640 0.640 0.690 0.640 0.700 208,000 142,920 0.6871 0.640 0.640 0.690 0.640 0.700 208,000 0.6871 -7.25%
2018-06-12 0 0.690 0.650 0.700 0.640 0.690 28,000 19,080 0.6814 0.690 0.650 0.700 0.640 0.690 28,000 0.6814 0.00%
2018-06-11 0 0.690 0.650 0.720 - - 0 0 - 0.690 0.650 0.720 - - 0 - 0.00%
2018-06-08 0 0.690 0.650 0.690 0.690 0.690 16,000 11,040 0.6900 0.690 0.650 0.690 0.690 0.690 16,000 0.6900 -1.43%
2018-06-07 0 0.700 0.700 0.720 0.700 0.700 48,000 33,600 0.7000 0.700 0.700 0.720 0.700 0.700 48,000 0.7000 1.45%
2018-06-06 0 0.690 0.650 0.720 - - 0 0 - 0.690 0.650 0.720 - - 0 - 0.00%
2018-06-05 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2018-06-04 0 0.690 0.630 0.710 - - 0 0 - 0.690 0.630 0.710 - - 0 - 0.00%
2018-06-01 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2018-05-31 0 0.690 0.680 0.740 0.690 0.690 16,000 11,040 0.6900 0.690 0.680 0.740 0.690 0.690 16,000 0.6900 -1.43%
2018-05-30 0 0.700 0.670 0.700 0.660 0.710 260,000 178,880 0.6880 0.700 0.670 0.700 0.660 0.710 260,000 0.6880 7.69%
2018-05-29 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2018-05-28 0 0.650 0.630 0.650 0.640 0.650 88,000 56,560 0.6427 0.650 0.630 0.650 0.640 0.650 88,000 0.6427 0.00%
2018-05-25 0 0.650 0.650 0.680 0.640 0.640 28,000 17,920 0.6400 0.650 0.650 0.680 0.640 0.640 28,000 0.6400 1.56%
2018-05-24 0 0.640 0.640 0.700 0.630 0.640 48,000 30,480 0.6350 0.640 0.640 0.700 0.630 0.640 48,000 0.6350 -3.03%
2018-05-23 0 0.660 0.640 0.660 0.660 0.660 52,000 34,320 0.6600 0.660 0.640 0.660 0.660 0.660 52,000 0.6600 -2.94%
2018-05-21 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2018-05-18 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2018-05-17 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2018-05-16 0 0.680 0.640 0.760 0.680 0.680 28,000 19,040 0.6800 0.680 0.640 0.760 0.680 0.680 28,000 0.6800 0.00%
2018-05-15 0 0.680 0.670 0.750 - - 0 0 - 0.680 0.670 0.750 - - 0 - 0.00%
2018-05-14 0 0.680 0.680 0.690 0.680 0.680 48,000 32,640 0.6800 0.680 0.680 0.690 0.680 0.680 48,000 0.6800 0.00%
2018-05-11 0 0.680 0.680 0.690 0.680 0.680 12,000 8,160 0.6800 0.680 0.680 0.690 0.680 0.680 12,000 0.6800 0.00%
2018-05-10 0 0.680 0.670 0.680 0.680 0.680 68,000 46,240 0.6800 0.680 0.670 0.680 0.680 0.680 68,000 0.6800 -2.86%
2018-05-09 0 0.700 0.660 0.700 0.700 0.720 68,000 48,400 0.7118 0.700 0.660 0.700 0.700 0.720 68,000 0.7118 7.69%
2018-05-08 0 0.650 0.630 0.670 0.650 0.670 84,000 55,120 0.6562 0.650 0.630 0.670 0.650 0.670 84,000 0.6562 6.56%
2018-05-07 0 0.610 0.610 0.670 0.580 0.640 188,000 116,640 0.6204 0.610 0.610 0.670 0.580 0.640 188,000 0.6204 -3.17%
2018-05-04 0 0.630 0.630 0.650 0.630 0.650 12,000 7,640 0.6367 0.630 0.630 0.650 0.630 0.650 12,000 0.6367 1.61%
2018-05-03 0 0.620 0.620 0.640 0.600 0.630 220,000 134,320 0.6105 0.620 0.620 0.640 0.600 0.630 220,000 0.6105 3.33%
2018-05-02 0 0.600 0.600 0.690 0.600 0.650 692,000 440,680 0.6368 0.600 0.600 0.690 0.600 0.650 692,000 0.6368 -9.09%
2018-04-30 0 0.660 0.660 0.750 0.650 0.660 40,000 26,080 0.6520 0.660 0.660 0.750 0.650 0.660 40,000 0.6520 -1.49%
2018-04-27 0 0.670 0.670 0.740 - - 56,000 38,120 0.6807 0.670 0.670 0.740 - - 56,000 0.6807 1.52%
2018-04-26 0 0.660 0.650 0.690 0.660 0.660 16,000 10,560 0.6600 0.660 0.650 0.690 0.660 0.660 16,000 0.6600 -4.35%
2018-04-25 0 0.690 0.650 0.690 0.690 0.690 12,000 8,280 0.6900 0.690 0.650 0.690 0.690 0.690 12,000 0.6900 -1.43%
2018-04-24 0 0.700 0.700 0.740 0.700 0.700 36,000 25,200 0.7000 0.700 0.700 0.740 0.700 0.700 36,000 0.7000 0.00%
2018-04-23 0 0.700 0.700 0.740 0.690 0.720 128,000 90,680 0.7084 0.700 0.700 0.740 0.690 0.720 128,000 0.7084 1.45%
2018-04-20 0 0.690 0.660 0.690 0.650 0.690 252,000 166,520 0.6608 0.690 0.660 0.690 0.650 0.690 252,000 0.6608 1.47%
2018-04-19 0 0.680 0.680 0.700 0.680 0.700 204,000 139,360 0.6831 0.680 0.680 0.700 0.680 0.700 204,000 0.6831 -2.86%
2018-04-18 0 0.700 0.700 0.760 0.700 0.700 52,000 36,400 0.7000 0.700 0.700 0.760 0.700 0.700 52,000 0.7000 0.00%
2018-04-17 0 0.700 0.700 0.750 0.700 0.780 224,000 159,160 0.7105 0.700 0.700 0.750 0.700 0.780 224,000 0.7105 0.00%
2018-04-16 0 0.700 0.700 0.750 0.700 0.730 192,000 136,360 0.7102 0.700 0.700 0.750 0.700 0.730 192,000 0.7102 -6.67%
2018-04-13 0 0.750 0.720 0.750 0.730 0.750 320,000 236,800 0.7400 0.750 0.720 0.750 0.730 0.750 320,000 0.7400 -2.60%
2018-04-12 0 0.770 0.750 0.800 0.750 0.790 192,000 148,800 0.7750 0.770 0.750 0.800 0.750 0.790 192,000 0.7750 -2.53%
2018-04-11 0 0.790 0.770 0.790 0.780 0.820 244,000 196,120 0.8038 0.790 0.770 0.790 0.780 0.820 244,000 0.8038 3.95%
2018-04-10 0 0.760 0.760 0.780 0.760 0.770 80,000 61,320 0.7665 0.760 0.760 0.780 0.760 0.770 80,000 0.7665 -1.30%
2018-04-09 0 0.770 0.760 0.780 0.770 0.820 484,000 386,560 0.7987 0.770 0.760 0.780 0.770 0.820 484,000 0.7987 0.00%
2018-04-06 0 0.770 0.750 0.770 0.770 0.850 488,000 397,120 0.8138 0.770 0.750 0.770 0.770 0.850 488,000 0.8138 -6.10%
2018-04-04 0 0.820 0.810 0.830 0.800 0.890 3,688,000 3,108,280 0.8428 0.820 0.810 0.830 0.800 0.890 3,688,000 0.8428 1.23%
2018-04-03 0 0.810 0.770 0.810 0.720 0.940 7,656,000 6,695,720 0.8746 0.810 0.770 0.810 0.720 0.940 7,656,000 0.8746 9.46%
2018-03-29 0 0.740 0.730 0.740 0.630 0.740 584,000 420,880 0.7207 0.740 0.730 0.740 0.630 0.740 584,000 0.7207 7.25%
2018-03-28 0 0.690 0.620 0.690 0.670 0.690 316,000 215,640 0.6824 0.690 0.620 0.690 0.670 0.690 316,000 0.6824 4.55%
2018-03-27 0 0.660 0.660 0.720 - - 0 0 - 0.660 0.660 0.720 - - 0 - 0.00%
2018-03-26 0 0.660 0.660 0.700 0.650 0.660 300,000 197,120 0.6571 0.660 0.660 0.700 0.650 0.660 300,000 0.6571 1.54%
2018-03-23 0 0.650 0.640 0.680 0.650 0.650 108,000 70,200 0.6500 0.650 0.640 0.680 0.650 0.650 108,000 0.6500 0.00%
2018-03-22 0 0.650 0.650 0.680 0.650 0.650 104,000 67,600 0.6500 0.650 0.650 0.680 0.650 0.650 104,000 0.6500 0.00%
2018-03-21 0 0.650 0.630 0.680 - - 0 0 - 0.650 0.630 0.680 - - 0 - 0.00%
2018-03-20 0 0.650 0.650 0.700 0.650 0.700 204,000 139,240 0.6825 0.650 0.650 0.700 0.650 0.700 204,000 0.6825 0.00%
2018-03-19 0 0.650 0.610 0.720 0.600 0.650 380,000 239,280 0.6297 0.650 0.610 0.720 0.600 0.650 380,000 0.6297 4.84%
2018-03-16 0 0.620 0.600 0.620 0.610 0.640 192,000 117,560 0.6123 0.620 0.600 0.620 0.610 0.640 192,000 0.6123 0.00%
2018-03-15 0 0.620 0.570 0.640 0.620 0.620 52,000 32,240 0.6200 0.620 0.570 0.640 0.620 0.620 52,000 0.6200 0.00%
2018-03-14 0 0.620 0.620 0.630 0.620 0.650 188,000 117,960 0.6274 0.620 0.620 0.630 0.620 0.650 188,000 0.6274 -3.12%
2018-03-13 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2018-03-12 0 0.640 0.620 0.650 0.620 0.640 84,000 52,840 0.6290 0.640 0.620 0.650 0.620 0.640 84,000 0.6290 -1.54%
2018-03-09 0 0.650 0.640 0.670 0.650 0.700 208,000 137,040 0.6588 0.650 0.640 0.670 0.650 0.700 208,000 0.6588 -4.41%
2018-03-08 0 0.680 0.630 0.680 0.630 0.680 164,000 107,000 0.6524 0.680 0.630 0.680 0.630 0.680 164,000 0.6524 9.68%
2018-03-07 0 0.620 0.620 0.650 0.610 0.660 116,000 72,000 0.6207 0.620 0.620 0.650 0.610 0.660 116,000 0.6207 -4.62%
2018-03-06 0 0.650 0.640 0.650 0.620 0.680 148,000 95,640 0.6462 0.650 0.640 0.650 0.620 0.680 148,000 0.6462 1.56%
2018-03-05 0 0.640 0.630 0.650 0.640 0.740 252,000 163,640 0.6494 0.640 0.630 0.650 0.640 0.740 252,000 0.6494 -8.57%
2018-03-02 0 0.700 0.680 0.700 0.700 0.720 36,000 25,280 0.7022 0.700 0.680 0.700 0.700 0.720 36,000 0.7022 -4.11%
2018-03-01 0 0.730 0.680 0.730 0.710 0.740 36,000 25,920 0.7200 0.730 0.680 0.730 0.710 0.740 36,000 0.7200 4.29%
2018-02-28 0 0.700 0.690 0.700 0.670 0.900 384,000 264,000 0.6875 0.700 0.690 0.700 0.670 0.900 384,000 0.6875 1.45%
2018-02-27 0 0.690 0.650 0.700 0.650 0.690 112,000 73,200 0.6536 0.690 0.650 0.700 0.650 0.690 112,000 0.6536 -5.48%
2018-02-26 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - -2.67%
2018-02-23 0 0.750 0.640 0.760 - - 0 0 - 0.750 0.640 0.760 - - 0 - 0.00%
2018-02-22 0 0.750 0.660 0.750 0.720 0.770 32,000 23,520 0.7350 0.750 0.660 0.750 0.720 0.770 32,000 0.7350 4.17%
2018-02-21 0 0.720 0.700 0.720 0.720 0.730 52,000 37,560 0.7223 0.720 0.700 0.720 0.720 0.730 52,000 0.7223 -1.37%
2018-02-20 0 0.730 0.700 0.730 0.710 0.770 52,000 38,200 0.7346 0.730 0.700 0.730 0.710 0.770 52,000 0.7346 2.82%
2018-02-15 0 0.710 0.690 0.710 0.620 0.740 92,000 63,840 0.6939 0.710 0.690 0.710 0.620 0.740 92,000 0.6939 4.41%
2018-02-14 0 0.680 0.630 0.680 0.690 0.690 4,000 2,760 0.6900 0.680 0.630 0.680 0.690 0.690 4,000 0.6900 0.00%
2018-02-13 0 0.680 0.660 0.680 0.580 0.690 3,152,000 1,940,760 0.6157 0.680 0.660 0.680 0.580 0.690 3,152,000 0.6157 1.49%
2018-02-12 0 0.670 0.660 0.680 0.660 0.720 532,000 364,920 0.6859 0.670 0.660 0.680 0.660 0.720 532,000 0.6859 -6.94%
2018-02-09 0 0.720 0.700 0.740 0.680 0.760 692,000 502,080 0.7255 0.720 0.700 0.740 0.680 0.760 692,000 0.7255 -5.26%
2018-02-08 0 0.760 0.760 0.800 0.760 0.760 8,000 6,080 0.7600 0.760 0.760 0.800 0.760 0.760 8,000 0.7600 0.00%
2018-02-07 0 0.760 0.750 0.790 0.750 0.820 252,000 195,520 0.7759 0.760 0.750 0.790 0.750 0.820 252,000 0.7759 -1.30%
2018-02-06 0 0.770 0.750 0.770 0.750 0.780 208,000 159,040 0.7646 0.770 0.750 0.770 0.750 0.780 208,000 0.7646 -6.10%
2018-02-05 0 0.820 0.800 0.840 0.770 0.830 380,000 304,280 0.8007 0.820 0.800 0.840 0.770 0.830 380,000 0.8007 -3.53%
2018-02-02 0 0.850 0.850 0.890 0.850 0.850 20,000 17,000 0.8500 0.850 0.850 0.890 0.850 0.850 20,000 0.8500 -2.30%
2018-02-01 0 0.870 0.860 0.900 - - 0 0 - 0.870 0.860 0.900 - - 0 - 0.00%
2018-01-31 0 0.870 0.870 0.960 0.860 0.860 24,000 20,640 0.8600 0.870 0.870 0.960 0.860 0.860 24,000 0.8600 -2.25%
2018-01-30 0 0.890 0.890 0.920 0.860 0.890 164,000 143,800 0.8768 0.890 0.890 0.920 0.860 0.890 164,000 0.8768 3.49%
2018-01-29 0 0.860 0.860 0.890 0.860 0.890 344,000 301,200 0.8756 0.860 0.860 0.890 0.860 0.890 344,000 0.8756 -4.44%
2018-01-26 0 0.900 0.890 0.930 0.890 0.900 100,000 89,800 0.8980 0.900 0.890 0.930 0.890 0.900 100,000 0.8980 0.00%
2018-01-25 0 0.900 0.890 0.900 0.900 0.950 244,000 225,240 0.9231 0.900 0.890 0.900 0.900 0.950 244,000 0.9231 2.27%
2018-01-24 0 0.880 0.880 0.890 0.850 0.880 224,000 196,360 0.8766 0.880 0.880 0.890 0.850 0.880 224,000 0.8766 0.00%
2018-01-23 0 0.880 0.870 0.880 0.880 0.920 192,000 170,720 0.8892 0.880 0.870 0.880 0.880 0.920 192,000 0.8892 -4.35%
2018-01-22 0 0.920 0.920 0.950 0.880 0.970 256,000 242,040 0.9455 0.920 0.920 0.950 0.880 0.970 256,000 0.9455 5.75%
2018-01-19 0 0.870 0.850 0.870 0.870 0.870 80,000 69,600 0.8700 0.870 0.850 0.870 0.870 0.870 80,000 0.8700 0.00%
2018-01-18 0 0.870 0.870 0.890 0.830 0.910 252,000 222,720 0.8838 0.870 0.870 0.890 0.830 0.910 252,000 0.8838 1.16%
2018-01-17 0 0.860 0.840 0.860 0.830 0.860 360,000 305,400 0.8483 0.860 0.840 0.860 0.830 0.860 360,000 0.8483 3.61%
2018-01-16 0 0.830 0.830 0.860 0.810 0.850 52,000 43,120 0.8292 0.830 0.830 0.860 0.810 0.850 52,000 0.8292 -2.35%
2018-01-15 0 0.850 0.850 0.860 0.850 0.850 72,000 61,200 0.8500 0.850 0.850 0.860 0.850 0.850 72,000 0.8500 0.00%
2018-01-12 0 0.850 0.830 0.850 0.830 0.850 136,000 113,680 0.8359 0.850 0.830 0.850 0.830 0.850 136,000 0.8359 0.00%
2018-01-11 0 0.850 0.840 0.850 0.850 0.870 116,000 99,040 0.8538 0.850 0.840 0.850 0.850 0.870 116,000 0.8538 -2.30%
2018-01-10 0 0.870 0.850 0.870 0.870 0.870 8,000 6,960 0.8700 0.870 0.850 0.870 0.870 0.870 8,000 0.8700 2.35%
2018-01-09 0 0.850 0.850 0.870 0.830 0.850 40,000 33,880 0.8470 0.850 0.850 0.870 0.830 0.850 40,000 0.8470 0.00%
2018-01-08 0 0.850 0.850 0.860 0.830 0.850 168,000 139,920 0.8329 0.850 0.850 0.860 0.830 0.850 168,000 0.8329 2.41%
2018-01-05 0 0.830 0.820 0.830 0.830 0.870 248,000 207,240 0.8356 0.830 0.820 0.830 0.830 0.870 248,000 0.8356 1.22%
2018-01-04 0 0.820 0.810 0.820 0.810 0.870 128,000 105,080 0.8209 0.820 0.810 0.820 0.810 0.870 128,000 0.8209 1.23%
2018-01-03 0 0.810 0.800 0.810 0.790 0.810 88,000 70,880 0.8055 0.810 0.800 0.810 0.790 0.810 88,000 0.8055 -6.90%
2018-01-02 0 0.870 0.810 0.870 0.740 0.870 684,000 517,680 0.7568 0.870 0.810 0.870 0.740 0.870 684,000 0.7568 7.41%
2017-12-29 0 0.810 0.810 0.850 0.810 0.820 68,000 55,400 0.8147 0.810 0.810 0.850 0.810 0.820 68,000 0.8147 -3.57%
2017-12-28 0 0.840 0.800 0.860 0.840 0.840 112,000 94,080 0.8400 0.840 0.800 0.860 0.840 0.840 112,000 0.8400 0.00%
2017-12-27 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2017-12-22 0 0.840 0.810 0.850 0.800 0.850 388,000 322,880 0.8322 0.840 0.810 0.850 0.800 0.850 388,000 0.8322 5.00%
2017-12-21 0 0.800 0.790 0.880 - - 0 0 - 0.800 0.790 0.880 - - 0 - 0.00%
2017-12-20 0 0.800 0.790 0.810 0.790 0.800 88,000 69,960 0.7950 0.800 0.790 0.810 0.790 0.800 88,000 0.7950 -2.44%
2017-12-19 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2017-12-18 0 0.820 0.800 0.820 0.800 0.820 12,000 9,680 0.8067 0.820 0.800 0.820 0.800 0.820 12,000 0.8067 2.50%
2017-12-15 0 0.800 0.800 0.810 0.800 0.800 4,000 3,200 0.8000 0.800 0.800 0.810 0.800 0.800 4,000 0.8000 -2.44%
2017-12-14 0 0.820 0.810 0.820 0.810 0.820 24,000 19,560 0.8150 0.820 0.810 0.820 0.810 0.820 24,000 0.8150 1.23%
2017-12-13 0 0.810 0.810 0.850 - - 0 0 - 0.810 0.810 0.850 - - 0 - 0.00%
2017-12-12 0 0.810 0.810 0.830 0.810 0.820 32,000 26,000 0.8125 0.810 0.810 0.830 0.810 0.820 32,000 0.8125 -1.22%
2017-12-11 0 0.820 0.810 0.840 0.800 0.830 188,000 154,200 0.8202 0.820 0.810 0.840 0.800 0.830 188,000 0.8202 1.23%
2017-12-08 0 0.810 0.810 0.830 0.800 0.810 184,000 148,720 0.8083 0.810 0.810 0.830 0.800 0.810 184,000 0.8083 0.00%
2017-12-07 0 0.810 0.810 0.840 0.800 0.810 60,000 48,200 0.8033 0.810 0.810 0.840 0.800 0.810 60,000 0.8033 -3.57%
2017-12-06 0 0.840 0.840 0.850 0.790 0.900 504,000 415,960 0.8253 0.840 0.840 0.850 0.790 0.900 504,000 0.8253 7.69%
2017-12-05 0 0.780 0.780 0.800 0.740 0.790 244,000 188,160 0.7711 0.780 0.780 0.800 0.740 0.790 244,000 0.7711 -2.50%
2017-12-04 0 0.800 0.760 0.830 - - 0 0 - 0.800 0.760 0.830 - - 0 - 0.00%
2017-12-01 0 0.800 0.800 0.810 0.740 0.980 1,092,000 893,280 0.8180 0.800 0.800 0.810 0.740 0.980 1,092,000 0.8180 8.11%
2017-11-30 0 0.740 0.730 0.740 0.730 0.770 132,000 97,160 0.7361 0.740 0.730 0.740 0.730 0.770 132,000 0.7361 -3.90%
2017-11-29 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2017-11-28 0 0.770 0.750 0.770 0.770 0.770 116,000 89,320 0.7700 0.770 0.750 0.770 0.770 0.770 116,000 0.7700 -1.28%
2017-11-27 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2017-11-24 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - -2.50%
2017-11-23 0 0.800 0.760 0.800 0.750 0.840 148,000 113,640 0.7678 0.800 0.760 0.800 0.750 0.840 148,000 0.7678 2.56%
2017-11-22 0 0.780 0.760 0.780 0.750 0.790 228,000 175,120 0.7681 0.780 0.760 0.780 0.750 0.790 228,000 0.7681 -2.50%
2017-11-21 0 0.800 0.780 0.800 0.770 0.800 120,000 93,160 0.7763 0.800 0.780 0.800 0.770 0.800 120,000 0.7763 -1.23%
2017-11-20 0 0.810 0.780 0.810 0.800 0.830 64,000 51,360 0.8025 0.810 0.780 0.810 0.800 0.830 64,000 0.8025 2.53%
2017-11-17 0 0.790 0.790 0.810 0.790 0.890 64,000 51,840 0.8100 0.790 0.790 0.810 0.790 0.890 64,000 0.8100 0.00%
2017-11-16 0 0.790 0.790 0.800 0.790 0.790 152,000 120,080 0.7900 0.790 0.790 0.800 0.790 0.790 152,000 0.7900 0.00%
2017-11-15 0 0.790 0.780 0.800 0.790 0.840 156,000 123,640 0.7926 0.790 0.780 0.800 0.790 0.840 156,000 0.7926 -1.25%
2017-11-14 0 0.800 0.790 0.800 0.800 0.850 144,000 115,800 0.8042 0.800 0.790 0.800 0.800 0.850 144,000 0.8042 0.00%
2017-11-13 0 0.800 0.780 0.800 0.760 0.830 660,000 515,960 0.7818 0.800 0.780 0.800 0.760 0.830 660,000 0.7818 0.00%
2017-11-10 0 0.800 0.780 0.810 0.800 0.830 24,000 19,320 0.8050 0.800 0.780 0.810 0.800 0.830 24,000 0.8050 -2.44%
2017-11-09 0 0.820 0.800 0.820 0.800 0.860 88,000 73,040 0.8300 0.820 0.800 0.820 0.800 0.860 88,000 0.8300 3.80%
2017-11-08 0 0.790 0.770 0.790 0.770 0.800 172,000 133,840 0.7781 0.790 0.770 0.790 0.770 0.800 172,000 0.7781 -1.25%
2017-11-07 0 0.800 0.780 0.800 0.790 0.820 660,000 527,560 0.7993 0.800 0.780 0.800 0.790 0.820 660,000 0.7993 -3.61%
2017-11-06 0 0.830 0.810 0.830 0.770 0.830 200,000 163,080 0.8154 0.830 0.810 0.830 0.770 0.830 200,000 0.8154 -1.19%
2017-11-03 0 0.840 0.800 0.840 0.760 0.860 980,000 796,040 0.8123 0.840 0.800 0.840 0.760 0.860 980,000 0.8123 9.09%
2017-11-02 0 0.770 0.780 0.790 0.740 0.850 1,220,000 957,560 0.7849 0.770 0.780 0.790 0.740 0.850 1,220,000 0.7849 -9.41%
2017-11-01 0 0.850 0.840 0.850 0.850 0.850 56,000 47,600 0.8500 0.850 0.840 0.850 0.850 0.850 56,000 0.8500 -2.30%
2017-10-31 0 0.870 0.850 0.870 0.850 0.880 88,000 75,320 0.8559 0.870 0.850 0.870 0.850 0.880 88,000 0.8559 2.35%
2017-10-30 0 0.850 0.850 0.860 0.850 0.850 68,000 57,800 0.8500 0.850 0.850 0.860 0.850 0.850 68,000 0.8500 -2.30%
2017-10-27 0 0.870 0.850 0.870 0.870 0.870 72,000 62,640 0.8700 0.870 0.850 0.870 0.870 0.870 72,000 0.8700 0.00%
2017-10-26 0 0.870 0.850 0.880 0.830 0.880 228,000 198,000 0.8684 0.870 0.850 0.880 0.830 0.880 228,000 0.8684 -3.33%
2017-10-25 0 0.900 0.880 0.900 0.880 0.920 236,000 208,320 0.8827 0.900 0.880 0.900 0.880 0.920 236,000 0.8827 0.00%
2017-10-24 0 0.900 0.870 0.900 0.880 0.960 500,000 452,600 0.9052 0.900 0.870 0.900 0.880 0.960 500,000 0.9052 -1.10%
2017-10-23 0 0.910 0.900 0.910 0.900 0.940 140,000 129,040 0.9217 0.910 0.900 0.910 0.900 0.940 140,000 0.9217 -2.15%
2017-10-20 0 0.930 0.910 0.930 0.880 0.950 296,000 270,760 0.9147 0.930 0.910 0.930 0.880 0.950 296,000 0.9147 3.33%
2017-10-19 0 0.900 0.880 0.900 0.880 0.930 308,000 275,480 0.8944 0.900 0.880 0.900 0.880 0.930 308,000 0.8944 0.00%
2017-10-18 0 0.900 0.890 0.900 0.850 0.930 1,324,000 1,175,800 0.8881 0.900 0.890 0.900 0.850 0.930 1,324,000 0.8881 -3.23%
2017-10-17 0 0.930 0.920 0.930 0.930 1.040 1,748,000 1,700,600 0.9729 0.930 0.920 0.930 0.930 1.040 1,748,000 0.9729 -6.06%
2017-10-16 0 0.990 0.980 1.000 0.990 1.060 160,000 162,440 1.0153 0.990 0.980 1.000 0.990 1.060 160,000 1.0153 -2.94%
2017-10-13 0 1.020 1.020 1.030 1.000 1.020 148,000 149,400 1.0095 1.020 1.020 1.030 1.000 1.020 148,000 1.0095 2.00%
2017-10-12 0 1.000 1.000 1.030 1.000 1.020 108,000 109,000 1.0093 1.000 1.000 1.030 1.000 1.020 108,000 1.0093 -1.96%
2017-10-11 0 1.020 1.010 1.040 1.020 1.050 156,000 159,560 1.0228 1.020 1.010 1.040 1.020 1.050 156,000 1.0228 -2.86%
2017-10-10 0 1.050 1.010 1.070 1.000 1.050 324,000 329,400 1.0167 1.050 1.010 1.070 1.000 1.050 324,000 1.0167 2.94%
2017-10-09 0 1.020 1.010 1.020 0.990 1.040 384,000 386,840 1.0074 1.020 1.010 1.020 0.990 1.040 384,000 1.0074 -1.92%
2017-10-06 0 1.040 1.030 1.040 1.040 1.040 44,000 45,760 1.0400 1.040 1.030 1.040 1.040 1.040 44,000 1.0400 0.97%
2017-10-04 0 1.030 1.030 1.040 1.020 1.050 332,000 343,200 1.0337 1.030 1.030 1.040 1.020 1.050 332,000 1.0337 -3.74%
2017-10-03 0 1.070 1.050 1.070 1.030 1.080 256,000 274,440 1.0720 1.070 1.050 1.070 1.030 1.080 256,000 1.0720 0.94%
2017-09-29 0 1.060 1.030 1.070 1.040 1.080 312,000 328,200 1.0519 1.060 1.030 1.070 1.040 1.080 312,000 1.0519 0.95%
2017-09-28 0 1.050 1.050 1.060 1.020 1.050 356,000 367,360 1.0319 1.050 1.050 1.060 1.020 1.050 356,000 1.0319 2.94%
2017-09-27 0 1.020 1.020 1.050 1.000 1.030 256,000 260,400 1.0172 1.020 1.020 1.050 1.000 1.030 256,000 1.0172 -2.86%
2017-09-26 0 1.050 1.030 1.060 1.030 1.050 156,000 162,760 1.0433 1.050 1.030 1.060 1.030 1.050 156,000 1.0433 3.96%
2017-09-25 0 1.010 1.010 1.040 1.010 1.030 132,000 134,600 1.0197 1.010 1.010 1.040 1.010 1.030 132,000 1.0197 -4.72%
2017-09-22 0 1.060 1.060 1.080 1.040 1.120 280,000 299,560 1.0699 1.060 1.060 1.080 1.040 1.120 280,000 1.0699 -6.19%
2017-09-21 0 1.130 1.070 1.130 1.070 1.180 1,636,000 1,833,680 1.1208 1.130 1.070 1.130 1.070 1.180 1,636,000 1.1208 8.65%
2017-09-20 0 1.040 1.030 1.060 0.970 1.090 684,000 702,080 1.0264 1.040 1.030 1.060 0.970 1.090 684,000 1.0264 -4.59%
2017-09-19 0 1.090 1.080 1.100 1.080 1.100 124,000 135,280 1.0910 1.090 1.080 1.100 1.080 1.100 124,000 1.0910 0.00%
2017-09-18 0 1.090 1.080 1.120 1.060 1.100 160,000 172,400 1.0775 1.090 1.080 1.120 1.060 1.100 160,000 1.0775 1.87%
2017-09-15 0 1.070 1.070 1.100 1.060 1.060 32,000 33,920 1.0600 1.070 1.070 1.100 1.060 1.060 32,000 1.0600 0.94%
2017-09-14 0 1.060 1.060 1.070 1.060 1.270 1,020,000 1,132,240 1.1100 1.060 1.060 1.070 1.060 1.270 1,020,000 1.1100 0.00%
2017-09-13 0 1.060 1.050 1.060 1.050 1.060 256,000 269,720 1.0536 1.060 1.050 1.060 1.050 1.060 256,000 1.0536 0.95%
2017-09-12 0 1.050 1.050 1.070 1.040 1.100 200,000 214,400 1.0720 1.050 1.050 1.070 1.040 1.100 200,000 1.0720 -2.78%
2017-09-11 0 1.080 1.040 1.090 0.960 1.090 1,372,000 1,346,240 0.9812 1.080 1.040 1.090 0.960 1.090 1,372,000 0.9812 8.00%
2017-09-08 0 1.000 1.000 1.140 0.960 1.000 420,000 408,640 0.9730 1.000 1.000 1.140 0.960 1.000 420,000 0.9730 5.26%
2017-09-07 0 0.950 0.950 0.960 0.950 0.960 764,000 729,600 0.9550 0.950 0.950 0.960 0.950 0.960 764,000 0.9550 -1.04%
2017-09-06 0 0.960 0.970 0.980 0.960 0.980 708,000 682,080 0.9634 0.960 0.970 0.980 0.960 0.980 708,000 0.9634 0.00%
2017-09-05 0 0.960 0.950 0.960 0.950 0.970 148,000 141,440 0.9557 0.960 0.950 0.960 0.950 0.970 148,000 0.9557 0.00%
2017-09-04 0 0.960 0.960 0.970 0.950 0.960 128,000 122,680 0.9584 0.960 0.960 0.970 0.950 0.960 128,000 0.9584 0.00%
2017-09-01 0 0.960 0.950 0.960 0.950 0.980 720,000 693,440 0.9631 0.960 0.950 0.960 0.950 0.980 720,000 0.9631 1.05%
2017-08-31 0 0.950 0.940 0.960 0.940 0.970 276,000 261,920 0.9490 0.950 0.940 0.960 0.940 0.970 276,000 0.9490 0.00%
2017-08-30 0 0.950 0.940 0.950 0.950 0.950 112,000 106,400 0.9500 0.950 0.940 0.950 0.950 0.950 112,000 0.9500 -2.06%
2017-08-29 0 0.970 0.950 0.970 0.950 0.970 247,000 236,520 0.9576 0.970 0.950 0.970 0.950 0.970 247,000 0.9576 2.11%
2017-08-28 0 0.950 0.950 0.970 0.950 0.950 456,000 433,200 0.9500 0.950 0.950 0.970 0.950 0.950 456,000 0.9500 0.00%
2017-08-25 0 0.950 0.950 0.960 0.940 0.960 1,088,000 1,033,960 0.9503 0.950 0.950 0.960 0.940 0.960 1,088,000 0.9503 -3.06%
2017-08-24 0 0.980 0.970 0.990 0.980 1.000 309,332 306,945 0.9923 0.980 0.970 0.990 0.980 1.000 309,332 0.9923 -2.00%
2017-08-22 0 1.000 0.980 1.030 0.980 1.000 280,000 278,400 0.9943 1.000 0.980 1.030 0.980 1.000 280,000 0.9943 0.00%
2017-08-21 0 1.000 1.000 1.020 1.000 1.030 372,000 379,960 1.0214 1.000 1.000 1.020 1.000 1.030 372,000 1.0214 1.01%
2017-08-18 0 0.990 0.960 0.990 0.960 0.990 280,000 275,840 0.9851 0.990 0.960 0.990 0.960 0.990 280,000 0.9851 1.02%
2017-08-17 0 0.980 0.980 1.000 0.980 0.980 228,000 223,440 0.9800 0.980 0.980 1.000 0.980 0.980 228,000 0.9800 3.16%
2017-08-16 0 0.950 0.950 0.970 0.950 0.950 408,000 387,600 0.9500 0.950 0.950 0.970 0.950 0.950 408,000 0.9500 0.00%
2017-08-15 0 0.950 0.950 0.970 0.940 0.960 444,000 422,880 0.9524 0.950 0.950 0.970 0.940 0.960 444,000 0.9524 1.06%
2017-08-14 0 0.940 0.940 0.980 0.930 0.960 288,000 274,040 0.9515 0.940 0.940 0.980 0.930 0.960 288,000 0.9515 0.00%
2017-08-11 0 0.940 0.930 0.940 0.940 0.940 184,000 172,960 0.9400 0.940 0.930 0.940 0.940 0.940 184,000 0.9400 -2.08%
2017-08-10 0 0.960 0.940 0.970 0.940 0.960 140,000 133,040 0.9503 0.960 0.940 0.970 0.940 0.960 140,000 0.9503 0.00%
2017-08-09 0 0.960 0.950 0.980 0.960 0.980 124,000 121,040 0.9761 0.960 0.950 0.980 0.960 0.980 124,000 0.9761 1.05%
2017-08-08 0 0.950 0.950 0.970 0.930 1.030 1,636,000 1,548,800 0.9467 0.950 0.950 0.970 0.930 1.030 1,636,000 0.9467 -5.94%
2017-08-07 0 1.010 1.010 1.040 0.980 1.010 84,000 83,600 0.9952 1.010 1.010 1.040 0.980 1.010 84,000 0.9952 3.06%
2017-08-04 0 0.980 0.970 1.030 0.980 1.050 416,000 417,680 1.0040 0.980 0.970 1.030 0.980 1.050 416,000 1.0040 -6.67%
2017-08-03 0 1.050 1.020 1.050 1.010 1.050 40,000 41,200 1.0300 1.050 1.020 1.050 1.010 1.050 40,000 1.0300 0.96%
2017-08-02 0 1.040 1.020 1.040 1.000 1.050 196,000 202,080 1.0310 1.040 1.020 1.040 1.000 1.050 196,000 1.0310 -0.95%
2017-08-01 0 1.050 1.000 1.050 1.000 1.060 52,000 53,880 1.0362 1.050 1.000 1.050 1.000 1.060 52,000 1.0362 -0.94%
2017-07-31 0 1.060 1.010 1.090 0.990 1.060 192,000 196,080 1.0213 1.060 1.010 1.090 0.990 1.060 192,000 1.0213 7.07%
2017-07-28 0 0.990 0.990 1.050 0.970 1.090 588,000 596,080 1.0137 0.990 0.990 1.050 0.970 1.090 588,000 1.0137 -8.33%
2017-07-27 0 1.080 1.060 1.100 1.080 1.100 132,000 143,320 1.0858 1.080 1.060 1.100 1.080 1.100 132,000 1.0858 -3.57%
2017-07-26 0 1.120 1.080 1.140 1.090 1.120 132,000 145,480 1.1021 1.120 1.080 1.140 1.090 1.120 132,000 1.1021 -2.61%
2017-07-25 0 1.150 1.110 1.150 1.160 1.180 28,000 32,600 1.1643 1.150 1.110 1.150 1.160 1.180 28,000 1.1643 0.00%
2017-07-24 0 1.150 1.150 1.160 1.100 1.180 136,000 153,160 1.1262 1.150 1.150 1.160 1.100 1.180 136,000 1.1262 -2.54%
2017-07-21 0 1.180 1.100 1.180 1.050 1.180 280,000 302,600 1.0807 1.180 1.100 1.180 1.050 1.180 280,000 1.0807 12.38%
2017-07-20 0 1.050 1.030 1.090 1.000 1.350 2,190,000 2,594,300 1.1846 1.050 1.030 1.090 1.000 1.350 2,190,000 1.1846 -6.25%
2017-07-19 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2017-07-12 0 1.120 1.100 1.120 1.100 1.140 120,000 133,600 1.1133 1.120 1.100 1.120 1.100 1.140 120,000 1.1133 5.66%
2017-07-11 0 1.060 1.040 1.090 1.020 1.210 532,000 591,440 1.1117 1.060 1.040 1.090 1.020 1.210 532,000 1.1117 1.92%
2017-07-10 0 1.040 1.040 1.100 - - 0 0 - 1.040 1.040 1.100 - - 0 - 0.97%
2017-07-07 0 1.030 1.020 1.100 1.030 1.030 4,000 4,120 1.0300 1.030 1.020 1.100 1.030 1.030 4,000 1.0300 -1.90%
2017-07-06 0 1.050 1.050 1.100 1.040 1.050 32,000 33,480 1.0463 1.050 1.050 1.100 1.040 1.050 32,000 1.0463 0.96%
2017-07-05 0 1.040 1.040 1.090 1.020 1.040 20,000 20,560 1.0280 1.040 1.040 1.090 1.020 1.040 20,000 1.0280 -4.59%
2017-07-04 0 1.090 1.050 1.090 1.100 1.100 12,000 13,200 1.1000 1.090 1.050 1.090 1.100 1.100 12,000 1.1000 -1.80%
2017-07-03 0 1.110 1.070 1.110 1.110 1.110 28,000 31,080 1.1100 1.110 1.070 1.110 1.110 1.110 28,000 1.1100 0.91%
2017-06-30 0 1.100 1.050 1.100 1.090 1.100 52,000 57,120 1.0985 1.100 1.050 1.100 1.090 1.100 52,000 1.0985 0.92%
2017-06-29 0 1.090 1.060 1.100 1.060 1.120 60,000 65,440 1.0907 1.090 1.060 1.100 1.060 1.120 60,000 1.0907 -2.68%
2017-06-28 0 1.120 1.020 1.170 1.120 1.120 44,000 49,280 1.1200 1.120 1.020 1.170 1.120 1.120 44,000 1.1200 0.00%
2017-06-27 0 1.120 1.100 1.180 1.120 1.120 28,000 31,280 1.1171 1.120 1.100 1.180 1.120 1.120 28,000 1.1171 -1.75%
2017-06-26 0 1.140 1.140 1.180 1.140 1.140 8,000 9,120 1.1400 1.140 1.140 1.180 1.140 1.140 8,000 1.1400 0.00%
2017-06-23 0 1.140 1.140 1.190 1.130 1.150 308,000 349,920 1.1361 1.140 1.140 1.190 1.130 1.150 308,000 1.1361 -5.00%
2017-06-22 0 1.200 1.140 1.200 1.200 1.200 64,000 77,760 1.2150 1.200 1.140 1.200 1.200 1.200 64,000 1.2150 0.00%
2017-06-21 0 1.200 1.140 1.200 1.180 1.210 24,000 28,800 1.2000 1.200 1.140 1.200 1.180 1.210 24,000 1.2000 1.69%
2017-06-20 0 1.180 1.180 1.200 1.150 1.180 48,000 55,800 1.1625 1.180 1.180 1.200 1.150 1.180 48,000 1.1625 3.51%
2017-06-19 0 1.140 1.140 1.200 1.120 1.180 36,000 41,680 1.1578 1.140 1.140 1.200 1.120 1.180 36,000 1.1578 -3.39%
2017-06-16 0 1.180 1.180 1.210 1.170 1.210 72,000 86,280 1.1983 1.180 1.180 1.210 1.170 1.210 72,000 1.1983 0.00%
2017-06-15 0 1.180 1.180 1.220 1.170 1.200 84,000 99,840 1.1886 1.180 1.180 1.220 1.170 1.200 84,000 1.1886 -4.84%
2017-06-14 0 1.240 1.210 1.240 1.220 1.340 240,000 302,560 1.2607 1.240 1.210 1.240 1.220 1.340 240,000 1.2607 4.20%
2017-06-13 0 1.190 1.190 1.220 1.190 1.270 120,000 143,640 1.1970 1.190 1.190 1.220 1.190 1.270 120,000 1.1970 0.00%
2017-06-12 0 1.190 1.160 1.220 1.160 1.260 180,000 215,080 1.1949 1.190 1.160 1.220 1.160 1.260 180,000 1.1949 -4.03%
2017-06-09 0 1.240 1.220 1.270 1.240 1.240 28,000 34,720 1.2400 1.240 1.220 1.270 1.240 1.240 28,000 1.2400 -3.88%
2017-06-08 0 1.290 1.260 1.290 1.260 1.330 220,000 282,480 1.2840 1.290 1.260 1.290 1.260 1.330 220,000 1.2840 0.00%
2017-06-07 0 1.290 1.210 1.290 1.340 1.340 4,000 5,360 1.3400 1.290 1.210 1.290 1.340 1.340 4,000 1.3400 -0.77%
2017-06-06 0 1.300 1.210 1.300 1.200 1.300 56,000 68,040 1.2150 1.300 1.210 1.300 1.200 1.300 56,000 1.2150 7.44%
2017-06-05 0 1.210 1.200 1.210 1.180 1.210 20,000 23,960 1.1980 1.210 1.200 1.210 1.180 1.210 20,000 1.1980 0.00%
2017-06-02 0 1.210 1.210 1.230 1.200 1.330 232,000 286,920 1.2367 1.210 1.210 1.230 1.200 1.330 232,000 1.2367 0.83%
2017-06-01 0 1.200 1.180 1.200 - - 0 0 - 1.200 1.180 1.200 - - 0 - 0.00%
2017-05-31 0 1.200 1.200 1.250 1.180 1.200 48,000 57,440 1.1967 1.200 1.200 1.250 1.180 1.200 48,000 1.1967 0.84%
2017-05-29 0 1.190 1.190 1.200 1.150 1.200 500,000 585,160 1.1703 1.190 1.190 1.200 1.150 1.200 500,000 1.1703 -5.56%
2017-05-26 0 1.260 1.210 1.270 1.260 1.260 8,000 10,080 1.2600 1.260 1.210 1.270 1.260 1.260 8,000 1.2600 0.80%
2017-05-25 0 1.250 1.210 1.280 1.210 1.250 52,000 63,400 1.2192 1.250 1.210 1.280 1.210 1.250 52,000 1.2192 3.31%
2017-05-24 0 1.210 1.210 1.250 1.150 1.280 312,000 373,840 1.1982 1.210 1.210 1.250 1.150 1.280 312,000 1.1982 -5.47%
2017-05-23 0 1.280 1.250 1.280 1.280 1.350 364,000 474,960 1.3048 1.280 1.250 1.280 1.280 1.350 364,000 1.3048 5.79%
2017-05-22 0 1.210 1.200 1.230 1.200 1.300 400,000 498,880 1.2472 1.210 1.200 1.230 1.200 1.300 400,000 1.2472 -7.63%
2017-05-19 0 1.310 1.300 1.340 1.240 1.550 1,992,000 2,721,120 1.3660 1.310 1.300 1.340 1.240 1.550 1,992,000 1.3660 12.93%
2017-05-18 0 1.160 1.160 1.200 - - 0 0 - 1.160 1.160 1.200 - - 0 - 0.87%
2017-05-17 0 1.150 1.120 1.190 - - 0 0 - 1.150 1.120 1.190 - - 0 - 0.00%
2017-05-16 0 1.150 1.110 1.250 1.150 1.150 20,000 23,000 1.1500 1.150 1.110 1.250 1.150 1.150 20,000 1.1500 0.00%
2017-05-15 0 1.150 1.100 1.150 1.140 1.150 20,000 22,840 1.1420 1.150 1.100 1.150 1.140 1.150 20,000 1.1420 0.00%
2017-05-12 0 1.150 1.150 1.190 1.120 1.160 76,000 87,480 1.1511 1.150 1.150 1.190 1.120 1.160 76,000 1.1511 -3.36%
2017-05-11 0 1.190 1.160 1.190 1.190 1.200 100,000 119,800 1.1980 1.190 1.160 1.190 1.190 1.200 100,000 1.1980 -0.83%
2017-05-10 0 1.200 1.190 1.220 1.180 1.230 84,000 101,080 1.2033 1.200 1.190 1.220 1.180 1.230 84,000 1.2033 -3.23%
2017-05-09 0 1.240 1.190 1.240 1.240 1.240 12,000 14,880 1.2400 1.240 1.190 1.240 1.240 1.240 12,000 1.2400 0.00%
2017-05-08 0 1.240 1.200 1.240 1.200 1.260 108,000 133,320 1.2344 1.240 1.200 1.240 1.200 1.260 108,000 1.2344 0.81%
2017-05-05 0 1.230 1.200 1.250 - - 0 0 - 1.230 1.200 1.250 - - 0 - 0.00%
2017-05-04 0 1.230 1.230 1.250 1.220 1.230 64,000 78,200 1.2219 1.230 1.230 1.250 1.220 1.230 64,000 1.2219 0.82%
2017-05-02 0 1.220 1.200 1.240 - - 0 0 - 1.220 1.200 1.240 - - 0 - 0.00%
2017-04-28 0 1.220 1.220 1.340 1.220 1.220 80,000 97,600 1.2200 1.220 1.220 1.340 1.220 1.220 80,000 1.2200 0.83%
2017-04-27 0 1.210 1.200 1.290 1.210 1.210 28,000 33,880 1.2100 1.210 1.200 1.290 1.210 1.210 28,000 1.2100 0.00%
2017-04-26 0 1.210 1.210 1.290 1.200 1.210 32,000 38,640 1.2075 1.210 1.210 1.290 1.200 1.210 32,000 1.2075 0.83%
2017-04-25 0 1.200 1.170 1.200 1.200 1.220 96,000 115,680 1.2050 1.200 1.170 1.200 1.200 1.220 96,000 1.2050 0.00%
2017-04-24 0 1.200 1.190 1.200 1.180 1.200 76,000 90,640 1.1926 1.200 1.190 1.200 1.180 1.200 76,000 1.1926 -2.44%
2017-04-21 0 1.230 1.170 1.230 - - 0 0 - 1.230 1.170 1.230 - - 0 - -0.81%
2017-04-20 0 1.240 1.180 1.240 1.210 1.250 124,000 151,760 1.2239 1.240 1.180 1.240 1.210 1.250 124,000 1.2239 1.64%
2017-04-19 0 1.220 1.180 1.220 1.150 1.250 416,000 498,840 1.1991 1.220 1.180 1.220 1.150 1.250 416,000 1.1991 -2.40%
2017-04-18 0 1.250 1.240 1.270 1.220 1.280 136,000 169,920 1.2494 1.250 1.240 1.270 1.220 1.280 136,000 1.2494 -2.34%
2017-04-13 0 1.280 1.250 1.280 1.280 1.290 44,000 56,440 1.2827 1.280 1.250 1.280 1.280 1.290 44,000 1.2827 0.00%
2017-04-12 0 1.280 1.280 1.310 1.270 1.310 72,000 93,840 1.3033 1.280 1.280 1.310 1.270 1.310 72,000 1.3033 -2.29%
2017-04-11 0 1.310 1.260 1.310 1.310 1.310 20,000 26,200 1.3100 1.310 1.260 1.310 1.310 1.310 20,000 1.3100 -0.76%
2017-04-10 0 1.320 1.280 1.320 1.280 1.320 20,000 26,240 1.3120 1.320 1.280 1.320 1.280 1.320 20,000 1.3120 -2.22%
2017-04-07 0 1.350 1.300 1.350 1.270 1.350 208,000 267,680 1.2869 1.350 1.300 1.350 1.270 1.350 208,000 1.2869 4.65%
2017-04-06 0 1.290 1.280 1.300 1.270 1.290 128,000 163,520 1.2775 1.290 1.280 1.300 1.270 1.290 128,000 1.2775 -1.53%
2017-04-05 0 1.310 1.280 1.310 1.310 1.310 24,000 31,440 1.3100 1.310 1.280 1.310 1.310 1.310 24,000 1.3100 0.00%
2017-04-03 0 1.310 1.280 1.320 1.310 1.400 116,000 155,240 1.3383 1.310 1.280 1.320 1.310 1.400 116,000 1.3383 0.77%
2017-03-31 0 1.300 1.310 1.330 1.240 1.350 416,000 547,360 1.3158 1.300 1.310 1.330 1.240 1.350 416,000 1.3158 0.00%
2017-03-30 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2017-03-29 0 1.300 1.280 1.320 1.260 1.310 96,000 123,680 1.2883 1.300 1.280 1.320 1.260 1.310 96,000 1.2883 -0.76%
2017-03-28 0 1.310 1.310 1.340 1.300 1.310 76,000 99,320 1.3068 1.310 1.310 1.340 1.300 1.310 76,000 1.3068 -2.96%
2017-03-27 0 1.350 1.340 1.370 1.330 1.400 324,000 439,160 1.3554 1.350 1.340 1.370 1.330 1.400 324,000 1.3554 3.05%
2017-03-24 0 1.310 1.270 1.310 1.250 1.390 540,000 691,000 1.2796 1.310 1.270 1.310 1.250 1.390 540,000 1.2796 -5.76%
2017-03-23 0 1.390 1.320 1.390 1.380 1.400 68,000 94,760 1.3935 1.390 1.320 1.390 1.380 1.400 68,000 1.3935 2.96%
2017-03-22 0 1.350 1.350 1.370 1.330 1.350 56,000 75,120 1.3414 1.350 1.350 1.370 1.330 1.350 56,000 1.3414 -3.57%
2017-03-21 0 1.400 1.330 1.400 - - 0 0 - 1.400 1.330 1.400 - - 0 - 0.00%
2017-03-20 0 1.400 1.360 1.400 1.400 1.400 44,400 62,132 1.3994 1.400 1.360 1.400 1.400 1.400 44,400 1.3994 0.00%
2017-03-17 0 1.400 1.390 1.400 1.380 1.430 336,000 471,760 1.4040 1.400 1.390 1.400 1.380 1.430 336,000 1.4040 2.94%
2017-03-16 0 1.360 1.320 1.360 1.300 1.360 320,000 421,800 1.3181 1.360 1.320 1.360 1.300 1.360 320,000 1.3181 0.74%
2017-03-15 0 1.350 1.320 1.360 1.250 1.370 544,000 720,400 1.3243 1.350 1.320 1.360 1.250 1.370 544,000 1.3243 -2.88%
2017-03-14 0 1.390 1.390 1.420 1.390 1.590 956,000 1,389,200 1.4531 1.390 1.390 1.420 1.390 1.590 956,000 1.4531 -10.90%
2017-03-13 0 1.560 1.540 1.560 1.240 1.680 2,928,000 4,446,240 1.5185 1.560 1.540 1.560 1.240 1.680 2,928,000 1.5185 34.48%
2017-03-10 0 1.160 1.160 1.190 1.150 1.200 212,000 245,960 1.1602 1.160 1.160 1.190 1.150 1.200 212,000 1.1602 -5.69%
2017-03-09 0 1.230 1.200 1.250 1.190 1.230 64,000 76,840 1.2006 1.230 1.200 1.250 1.190 1.230 64,000 1.2006 2.50%
2017-03-08 0 1.200 1.200 1.220 1.150 1.220 216,000 258,840 1.1983 1.200 1.200 1.220 1.150 1.220 216,000 1.1983 -4.76%
2017-03-07 0 1.260 1.260 1.280 1.220 1.250 52,000 64,240 1.2354 1.260 1.260 1.280 1.220 1.250 52,000 1.2354 -2.33%
2017-03-06 0 1.290 1.280 1.350 1.240 1.350 620,000 801,080 1.2921 1.290 1.280 1.350 1.240 1.350 620,000 1.2921 -4.44%
2017-03-03 0 1.350 1.350 1.380 1.330 1.370 108,000 145,800 1.3500 1.350 1.350 1.380 1.330 1.370 108,000 1.3500 -2.17%
2017-03-02 0 1.380 1.380 1.400 1.380 1.400 192,000 265,440 1.3825 1.380 1.380 1.400 1.380 1.400 192,000 1.3825 1.47%
2017-03-01 0 1.360 1.330 1.360 1.300 1.370 192,000 257,400 1.3406 1.360 1.330 1.360 1.300 1.370 192,000 1.3406 0.74%
2017-02-28 0 1.350 1.330 1.400 1.270 1.390 112,000 150,440 1.3432 1.350 1.330 1.400 1.270 1.390 112,000 1.3432 -2.17%
2017-02-27 0 1.380 1.380 1.400 1.370 1.430 124,000 172,760 1.3932 1.380 1.380 1.400 1.370 1.430 124,000 1.3932 -1.43%
2017-02-24 0 1.400 1.400 1.420 1.270 1.430 792,000 1,076,400 1.3591 1.400 1.400 1.420 1.270 1.430 792,000 1.3591 2.19%
2017-02-23 0 1.370 1.360 1.370 1.350 1.480 1,755,672 2,458,987 1.4006 1.370 1.360 1.370 1.350 1.480 1,755,672 1.4006 -8.67%
2017-02-22 0 1.500 1.480 1.500 1.480 1.620 2,676,000 4,102,400 1.5330 1.500 1.480 1.500 1.480 1.620 2,676,000 1.5330 0.67%
2017-02-21 0 1.490 1.460 1.490 1.450 1.660 2,360,000 3,584,320 1.5188 1.490 1.460 1.490 1.450 1.660 2,360,000 1.5188 -8.02%
2017-02-20 0 1.620 1.620 1.660 1.600 1.880 1,748,000 2,947,120 1.6860 1.620 1.620 1.660 1.600 1.880 1,748,000 1.6860 -5.26%
2017-02-17 0 1.710 1.680 1.720 1.600 2.010 3,904,000 6,801,320 1.7421 1.710 1.680 1.720 1.600 2.010 3,904,000 1.7421 -11.40%
2017-02-16 0 1.930 1.930 1.960 1.600 1.990 10,056,000 18,869,880 1.8765 1.930 1.930 1.960 1.600 1.990 10,056,000 1.8765 29.53%
2017-02-15 0 1.490 1.460 1.540 1.180 1.550 7,630,000 10,582,920 1.3870 1.490 1.460 1.540 1.180 1.550 7,630,000 1.3870 33.04%
2017-02-14 0 1.120 1.110 1.120 1.090 1.140 76,000 83,680 1.1011 1.120 1.110 1.120 1.090 1.140 76,000 1.1011 5.66%
2017-02-13 0 1.060 1.060 1.070 1.020 1.080 280,000 296,440 1.0587 1.060 1.060 1.070 1.020 1.080 280,000 1.0587 3.92%
2017-02-10 0 1.020 1.020 1.050 1.020 1.020 8,000 8,160 1.0200 1.020 1.020 1.050 1.020 1.020 8,000 1.0200 -5.56%
2017-02-09 0 1.080 1.060 1.080 - - 0 0 - 1.080 1.060 1.080 - - 0 - 0.00%
2017-02-08 0 1.080 1.080 1.110 1.060 1.080 140,000 149,080 1.0649 1.080 1.080 1.110 1.060 1.080 140,000 1.0649 0.00%
2017-02-07 0 1.080 1.080 1.090 1.070 1.120 312,000 338,080 1.0836 1.080 1.080 1.090 1.070 1.120 312,000 1.0836 -0.92%
2017-02-06 0 1.090 1.060 1.090 1.030 1.200 1,320,000 1,402,840 1.0628 1.090 1.060 1.090 1.030 1.200 1,320,000 1.0628 9.00%
2017-02-03 0 1.000 0.980 1.010 0.880 1.080 732,000 680,640 0.9298 1.000 0.980 1.010 0.880 1.080 732,000 0.9298 11.11%
2017-02-02 0 0.900 0.890 0.910 0.890 0.930 336,000 306,600 0.9125 0.900 0.890 0.910 0.890 0.930 336,000 0.9125 -3.23%
2017-02-01 0 0.930 0.920 0.950 0.910 1.090 360,000 342,760 0.9521 0.930 0.920 0.950 0.910 1.090 360,000 0.9521 0.00%
2017-01-27 0 0.930 0.920 0.930 0.910 0.960 284,000 263,360 0.9273 0.930 0.920 0.930 0.910 0.960 284,000 0.9273 -3.12%
2017-01-26 0 0.960 0.960 0.980 0.950 0.970 248,000 236,040 0.9518 0.960 0.960 0.980 0.950 0.970 248,000 0.9518 -3.03%
2017-01-25 0 0.990 0.980 1.010 0.980 1.050 144,000 142,920 0.9925 0.990 0.980 1.010 0.980 1.050 144,000 0.9925 -5.71%
2017-01-24 0 1.050 0.990 1.050 - - 0 0 - 1.050 0.990 1.050 - - 0 - 0.00%
2017-01-23 0 1.050 1.010 1.060 1.050 1.050 40,000 42,000 1.0500 1.050 1.010 1.060 1.050 1.050 40,000 1.0500 0.00%
2017-01-20 0 1.050 1.000 1.050 1.050 1.060 32,000 33,720 1.0538 1.050 1.000 1.050 1.050 1.060 32,000 1.0538 -0.94%
2017-01-19 0 1.060 1.030 1.060 1.070 1.160 16,000 17,640 1.1025 1.060 1.030 1.060 1.070 1.160 16,000 1.1025 -3.64%
2017-01-18 0 1.100 1.050 1.110 1.000 1.100 64,000 64,480 1.0075 1.100 1.050 1.110 1.000 1.100 64,000 1.0075 5.77%
2017-01-17 0 1.040 0.990 1.040 1.040 1.040 16,000 16,640 1.0400 1.040 0.990 1.040 1.040 1.040 16,000 1.0400 -2.80%
2017-01-16 0 1.070 1.070 1.120 1.050 1.080 60,000 64,160 1.0693 1.070 1.070 1.120 1.050 1.080 60,000 1.0693 -10.08%
2017-01-13 0 1.190 1.070 1.200 - - 0 0 - 1.190 1.070 1.200 - - 0 - 0.00%
2017-01-12 0 1.190 1.060 1.190 - - 0 0 - 1.190 1.060 1.190 - - 0 - 0.00%
2017-01-11 0 1.190 1.130 1.190 1.080 1.200 284,000 327,600 1.1535 1.190 1.130 1.190 1.080 1.200 284,000 1.1535 -2.46%
2017-01-10 0 1.220 1.110 1.220 0.920 1.220 232,000 254,480 1.0969 1.220 1.110 1.220 0.920 1.220 232,000 1.0969 22.00%
2017-01-09 0 1.000 0.950 1.020 1.000 1.000 8,000 8,000 1.0000 1.000 0.950 1.020 1.000 1.000 8,000 1.0000 0.00%
2017-01-06 0 1.000 0.970 1.000 0.940 1.000 340,000 336,360 0.9893 1.000 0.970 1.000 0.940 1.000 340,000 0.9893 6.38%
2017-01-05 0 0.940 0.940 0.970 0.920 0.940 48,000 44,880 0.9350 0.940 0.940 0.970 0.920 0.940 48,000 0.9350 2.17%
2017-01-04 0 0.920 0.900 0.930 - - 0 0 - 0.920 0.900 0.930 - - 0 - 0.00%
2017-01-03 0 0.920 0.900 0.920 - - 0 0 - 0.920 0.900 0.920 - - 0 - 0.00%
2016-12-30 0 0.920 0.920 0.940 0.900 0.940 68,000 62,360 0.9171 0.920 0.920 0.940 0.900 0.940 68,000 0.9171 2.22%
2016-12-29 0 0.900 0.900 0.930 0.900 0.900 60,000 54,000 0.9000 0.900 0.900 0.930 0.900 0.900 60,000 0.9000 -4.26%
2016-12-28 0 0.940 0.900 0.950 0.920 0.940 32,000 29,760 0.9300 0.940 0.900 0.950 0.920 0.940 32,000 0.9300 4.44%
2016-12-23 0 0.900 0.900 0.930 - - 0 0 - 0.900 0.900 0.930 - - 0 - 0.00%
2016-12-22 0 0.900 0.900 0.930 0.900 0.950 100,000 92,600 0.9260 0.900 0.900 0.930 0.900 0.950 100,000 0.9260 0.00%
2016-12-21 0 0.900 0.900 0.940 0.900 0.900 4,000 3,600 0.9000 0.900 0.900 0.940 0.900 0.900 4,000 0.9000 2.27%
2016-12-20 0 0.880 0.880 0.910 0.870 0.870 36,000 31,320 0.8700 0.880 0.880 0.910 0.870 0.870 36,000 0.8700 -2.22%
2016-12-19 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.900 0.900 0.930 0.900 0.900 20,000 0.9000 -3.23%
2016-12-16 0 0.930 0.910 0.940 0.900 0.940 36,000 33,240 0.9233 0.930 0.910 0.940 0.900 0.940 36,000 0.9233 1.09%
2016-12-15 0 0.920 0.870 0.940 - - 0 0 - 0.920 0.870 0.940 - - 0 - 0.00%
2016-12-14 0 0.920 0.900 0.950 0.920 0.920 12,000 11,040 0.9200 0.920 0.900 0.950 0.920 0.920 12,000 0.9200 0.00%
2016-12-13 0 0.920 0.870 0.940 - - 0 0 - 0.920 0.870 0.940 - - 0 - 0.00%
2016-12-12 0 0.920 0.910 0.940 0.920 0.930 52,000 47,880 0.9208 0.920 0.910 0.940 0.920 0.930 52,000 0.9208 -2.13%
2016-12-09 0 0.940 0.920 0.950 - - 0 0 - 0.940 0.920 0.950 - - 0 - 0.00%
2016-12-08 0 0.940 0.920 0.950 0.940 0.940 200,000 188,000 0.9400 0.940 0.920 0.950 0.940 0.940 200,000 0.9400 2.17%
2016-12-07 0 0.920 0.920 0.950 0.920 0.920 8,000 7,360 0.9200 0.920 0.920 0.950 0.920 0.920 8,000 0.9200 0.00%
2016-12-06 0 0.920 0.920 0.950 0.920 0.920 24,000 22,080 0.9200 0.920 0.920 0.950 0.920 0.920 24,000 0.9200 -2.13%
2016-12-05 0 0.940 0.920 0.950 0.940 0.940 4,000 3,760 0.9400 0.940 0.920 0.950 0.940 0.940 4,000 0.9400 0.00%
2016-12-02 0 0.940 0.920 0.950 0.940 0.940 12,000 11,280 0.9400 0.940 0.920 0.950 0.940 0.940 12,000 0.9400 0.00%
2016-12-01 0 0.940 0.920 0.950 0.930 0.940 48,000 44,800 0.9333 0.940 0.920 0.950 0.930 0.940 48,000 0.9333 1.08%
2016-11-30 0 0.930 0.920 0.960 - - 0 0 - 0.930 0.920 0.960 - - 0 - 0.00%
2016-11-29 0 0.930 0.920 0.960 - - 0 0 - 0.930 0.920 0.960 - - 0 - 0.00%
2016-11-28 0 0.930 0.920 0.970 - - 0 0 - 0.930 0.920 0.970 - - 0 - 0.00%
2016-11-25 0 0.930 0.920 0.970 - - 0 0 - 0.930 0.920 0.970 - - 0 - 0.00%
2016-11-24 0 0.930 0.930 0.970 0.930 0.940 20,000 18,760 0.9380 0.930 0.930 0.970 0.930 0.940 20,000 0.9380 -1.06%
2016-11-23 0 0.940 0.930 0.970 0.910 0.950 188,000 175,840 0.9353 0.940 0.930 0.970 0.910 0.950 188,000 0.9353 -1.05%
2016-11-22 0 0.950 0.950 0.980 0.930 0.940 16,000 14,920 0.9325 0.950 0.950 0.980 0.930 0.940 16,000 0.9325 0.00%
2016-11-21 0 0.950 0.950 0.980 0.930 0.940 16,000 14,920 0.9325 0.950 0.950 0.980 0.930 0.940 16,000 0.9325 -1.04%
2016-11-18 0 0.960 0.940 0.980 - - 0 0 - 0.960 0.940 0.980 - - 0 - 0.00%
2016-11-17 0 0.960 0.930 0.980 0.930 0.960 40,000 37,920 0.9480 0.960 0.930 0.980 0.930 0.960 40,000 0.9480 0.00%
2016-11-16 0 0.960 0.930 0.970 0.960 0.960 12,000 11,520 0.9600 0.960 0.930 0.970 0.960 0.960 12,000 0.9600 3.23%
2016-11-15 0 0.930 0.930 0.980 0.920 0.920 8,000 7,360 0.9200 0.930 0.930 0.980 0.920 0.920 8,000 0.9200 2.20%
2016-11-14 0 0.910 0.890 0.960 0.910 0.910 28,000 25,720 0.9186 0.910 0.890 0.960 0.910 0.910 28,000 0.9186 -3.19%
2016-11-11 0 0.940 0.910 0.970 - - 0 0 - 0.940 0.910 0.970 - - 0 - 0.00%
2016-11-10 0 0.940 0.920 0.970 - - 0 0 - 0.940 0.920 0.970 - - 0 - 0.00%
2016-11-09 0 0.940 0.920 0.980 0.940 0.940 20,000 18,800 0.9400 0.940 0.920 0.980 0.940 0.940 20,000 0.9400 0.00%
2016-11-08 0 0.940 0.920 0.960 0.910 0.940 160,000 148,400 0.9275 0.940 0.920 0.960 0.910 0.940 160,000 0.9275 -1.05%
2016-11-07 0 0.950 0.910 0.950 - - 12,000 11,400 0.9500 0.950 0.910 0.950 - - 12,000 0.9500 -1.04%
2016-11-04 0 0.960 0.920 0.960 0.910 0.960 56,000 51,560 0.9207 0.960 0.920 0.960 0.910 0.960 56,000 0.9207 -1.03%
2016-11-03 0 0.970 0.910 0.970 0.900 0.990 228,000 206,160 0.9042 0.970 0.910 0.970 0.900 0.990 228,000 0.9042 2.11%
2016-11-02 0 0.950 0.910 0.970 - - 0 0 - 0.950 0.910 0.970 - - 0 - 0.00%
2016-11-01 0 0.950 0.920 0.970 - - 0 0 - 0.950 0.920 0.970 - - 0 - 0.00%
2016-10-31 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2016-10-28 0 0.950 0.920 0.980 - - 0 0 - 0.950 0.920 0.980 - - 0 - 0.00%
2016-10-27 0 0.950 0.920 0.970 0.910 1.020 148,000 141,080 0.9532 0.950 0.920 0.970 0.910 1.020 148,000 0.9532 5.56%
2016-10-26 0 0.900 0.900 0.950 0.900 0.920 64,000 58,000 0.9063 0.900 0.900 0.950 0.900 0.920 64,000 0.9063 -5.26%
2016-10-25 0 0.950 0.950 1.040 0.870 0.950 84,000 77,040 0.9171 0.950 0.950 1.040 0.870 0.950 84,000 0.9171 3.26%
2016-10-24 0 0.920 0.920 1.040 0.910 0.920 12,000 10,960 0.9133 0.920 0.920 1.040 0.910 0.920 12,000 0.9133 -4.17%
2016-10-20 0 0.960 0.910 1.040 - - 0 0 - 0.960 0.910 1.040 - - 0 - 0.00%
2016-10-19 0 0.960 0.910 1.030 0.960 0.960 32,000 30,720 0.9600 0.960 0.910 1.030 0.960 0.960 32,000 0.9600 2.13%
2016-10-18 0 0.940 0.930 0.980 - - 0 0 - 0.940 0.930 0.980 - - 0 - 0.00%
2016-10-17 0 0.940 0.920 1.000 0.940 0.940 72,000 67,680 0.9400 0.940 0.920 1.000 0.940 0.940 72,000 0.9400 1.08%
2016-10-14 0 0.930 0.930 0.980 0.910 0.910 12,000 10,920 0.9100 0.930 0.930 0.980 0.910 0.910 12,000 0.9100 -3.12%
2016-10-13 0 0.960 0.920 1.000 - - 0 0 - 0.960 0.920 1.000 - - 0 - 0.00%
2016-10-12 0 0.960 0.900 1.000 0.950 0.960 24,000 23,000 0.9583 0.960 0.900 1.000 0.950 0.960 24,000 0.9583 0.00%
2016-10-11 0 0.960 0.950 1.050 0.960 0.960 88,000 84,480 0.9600 0.960 0.950 1.050 0.960 0.960 88,000 0.9600 -1.03%
2016-10-07 0 0.970 0.920 1.000 - - 0 0 - 0.970 0.920 1.000 - - 0 - 0.00%
2016-10-06 0 0.970 0.960 1.040 0.970 0.970 88,000 85,360 0.9700 0.970 0.960 1.040 0.970 0.970 88,000 0.9700 -2.02%
2016-10-05 0 0.990 0.970 1.000 0.990 0.990 4,000 3,960 0.9900 0.990 0.970 1.000 0.990 0.990 4,000 0.9900 -1.00%
2016-10-04 0 1.000 1.000 1.050 0.970 1.150 12,000 12,360 1.0300 1.000 1.000 1.050 0.970 1.150 12,000 1.0300 -5.66%
2016-10-03 0 1.060 0.970 1.060 1.000 1.070 20,000 20,520 1.0260 1.060 0.970 1.060 1.000 1.070 20,000 1.0260 6.00%
2016-09-30 0 1.000 0.960 1.000 0.970 1.100 24,000 25,040 1.0433 1.000 0.960 1.000 0.970 1.100 24,000 1.0433 2.04%
2016-09-29 0 0.980 0.940 0.980 0.960 1.000 40,000 39,120 0.9780 0.980 0.940 0.980 0.960 1.000 40,000 0.9780 2.08%
2016-09-28 0 0.960 0.930 0.970 0.930 0.960 148,000 139,800 0.9446 0.960 0.930 0.970 0.930 0.960 148,000 0.9446 -1.03%
2016-09-27 0 0.970 0.950 0.980 0.870 0.970 68,000 63,440 0.9329 0.970 0.950 0.980 0.870 0.970 68,000 0.9329 -2.02%
2016-09-26 0 0.990 0.970 0.990 0.990 1.000 40,000 39,720 0.9930 0.990 0.970 0.990 0.990 1.000 40,000 0.9930 -1.00%
2016-09-23 0 1.000 0.980 1.050 0.970 1.000 44,000 43,120 0.9800 1.000 0.980 1.050 0.970 1.000 44,000 0.9800 0.00%
2016-09-22 0 1.000 0.970 1.080 1.000 1.000 48,000 48,000 1.0000 1.000 0.970 1.080 1.000 1.000 48,000 1.0000 0.00%
2016-09-21 0 1.000 0.970 1.050 0.990 1.000 57,819 57,651 0.9971 1.000 0.970 1.050 0.990 1.000 57,819 0.9971 1.01%
2016-09-20 0 0.990 0.950 1.040 0.970 0.990 176,000 172,400 0.9795 0.990 0.950 1.040 0.970 0.990 176,000 0.9795 1.02%
2016-09-19 0 0.980 0.960 1.000 - - 0 0 - 0.980 0.960 1.000 - - 0 - 0.00%
2016-09-15 0 0.980 0.960 0.980 0.980 0.980 36,000 35,280 0.9800 0.980 0.960 0.980 0.980 0.980 36,000 0.9800 0.00%
2016-09-14 0 0.980 0.970 0.990 0.980 0.980 28,000 27,440 0.9800 0.980 0.970 0.990 0.980 0.980 28,000 0.9800 1.03%
2016-09-13 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2016-09-12 0 0.970 0.960 0.990 0.960 0.970 32,000 30,960 0.9675 0.970 0.960 0.990 0.960 0.970 32,000 0.9675 0.00%
2016-09-09 0 0.970 0.970 1.000 0.970 0.970 100,000 97,000 0.9700 0.970 0.970 1.000 0.970 0.970 100,000 0.9700 0.00%
2016-09-08 0 0.970 0.970 0.990 0.970 0.970 60,000 58,200 0.9700 0.970 0.970 0.990 0.970 0.970 60,000 0.9700 0.00%
2016-09-07 0 0.970 0.950 0.970 0.950 0.970 116,000 111,120 0.9579 0.970 0.950 0.970 0.950 0.970 116,000 0.9579 2.11%
2016-09-06 0 0.950 0.940 0.960 0.920 0.960 72,000 68,320 0.9489 0.950 0.940 0.960 0.920 0.960 72,000 0.9489 1.06%
2016-09-05 0 0.940 0.920 0.950 0.940 0.970 184,000 175,440 0.9535 0.940 0.920 0.950 0.940 0.970 184,000 0.9535 -3.09%
2016-09-02 0 0.970 0.930 0.970 0.940 0.970 80,000 76,440 0.9555 0.970 0.930 0.970 0.940 0.970 80,000 0.9555 0.00%
2016-09-01 0 0.970 0.940 0.970 0.910 1.040 500,000 481,680 0.9634 0.970 0.940 0.970 0.910 1.040 500,000 0.9634 -3.00%
2016-08-31 0 1.000 1.000 1.030 1.000 1.010 80,000 80,280 1.0035 1.000 1.000 1.030 1.000 1.010 80,000 1.0035 -3.85%
2016-08-30 0 1.040 1.000 1.040 0.990 1.040 88,000 89,280 1.0145 1.040 1.000 1.040 0.990 1.040 88,000 1.0145 0.00%
2016-08-29 0 1.040 1.000 1.040 1.040 1.040 20,000 20,800 1.0400 1.040 1.000 1.040 1.040 1.040 20,000 1.0400 5.05%
2016-08-26 0 0.990 0.990 1.050 0.980 0.980 20,000 19,600 0.9800 0.990 0.990 1.050 0.980 0.980 20,000 0.9800 -4.81%
2016-08-25 0 1.040 0.960 1.080 1.040 1.040 24,000 24,960 1.0400 1.040 0.960 1.080 1.040 1.040 24,000 1.0400 -0.95%
2016-08-24 0 1.050 0.930 1.050 0.930 1.050 12,000 11,640 0.9700 1.050 0.930 1.050 0.930 1.050 12,000 0.9700 6.06%
2016-08-23 0 0.990 0.990 1.050 0.990 1.000 20,000 19,920 0.9960 0.990 0.990 1.050 0.990 1.000 20,000 0.9960 -1.00%
2016-08-22 0 1.000 1.000 1.050 1.000 1.010 52,000 52,120 1.0023 1.000 1.000 1.050 1.000 1.010 52,000 1.0023 -0.99%
2016-08-19 0 1.010 1.010 1.100 1.010 1.050 16,000 16,640 1.0400 1.010 1.010 1.100 1.010 1.050 16,000 1.0400 -3.81%
2016-08-18 0 1.050 0.980 1.050 1.050 1.050 24,000 25,200 1.0500 1.050 0.980 1.050 1.050 1.050 24,000 1.0500 0.00%
2016-08-17 0 1.050 1.000 1.050 1.050 1.050 24,000 25,200 1.0500 1.050 1.000 1.050 1.050 1.050 24,000 1.0500 0.00%
2016-08-16 0 1.050 0.960 1.080 1.040 1.050 48,000 50,280 1.0475 1.050 0.960 1.080 1.040 1.050 48,000 1.0475 3.96%
2016-08-15 0 1.010 0.960 1.080 1.010 1.010 8,000 8,080 1.0100 1.010 0.960 1.080 1.010 1.010 8,000 1.0100 0.00%
2016-08-12 0 1.010 0.960 1.050 0.960 1.010 32,000 31,840 0.9950 1.010 0.960 1.050 0.960 1.010 32,000 0.9950 -3.81%
2016-08-11 0 1.050 1.000 1.050 1.010 1.050 28,000 28,440 1.0157 1.050 1.000 1.050 1.010 1.050 28,000 1.0157 5.00%
2016-08-10 0 1.000 1.000 1.060 1.000 1.010 32,000 32,160 1.0050 1.000 1.000 1.060 1.000 1.010 32,000 1.0050 -2.91%
2016-08-09 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - 0.00%
2016-08-08 0 1.030 1.000 1.100 - - 0 0 - 1.030 1.000 1.100 - - 0 - 0.00%
2016-08-05 0 1.030 1.000 1.080 1.030 1.080 20,000 21,200 1.0600 1.030 1.000 1.080 1.030 1.080 20,000 1.0600 1.98%
2016-08-04 0 1.010 1.010 1.090 0.970 1.010 128,000 129,080 1.0084 1.010 1.010 1.090 0.970 1.010 128,000 1.0084 -8.18%
2016-08-03 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2016-08-01 0 1.100 1.020 1.170 - - 0 0 - 1.100 1.020 1.170 - - 0 - 0.00%
2016-07-29 0 1.100 1.020 1.100 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2016-07-28 0 1.100 1.100 1.190 0.940 1.100 16,000 16,920 1.0575 1.100 1.100 1.190 0.940 1.100 16,000 1.0575 0.00%
2016-07-27 0 1.100 1.030 1.100 1.090 1.100 48,000 52,760 1.0992 1.100 1.030 1.100 1.090 1.100 48,000 1.0992 0.00%
2016-07-26 0 1.100 1.050 1.150 1.100 1.100 4,000 4,400 1.1000 1.100 1.050 1.150 1.100 1.100 4,000 1.1000 4.76%
2016-07-25 0 1.050 1.050 1.080 1.050 1.050 24,000 25,200 1.0500 1.050 1.050 1.080 1.050 1.050 24,000 1.0500 0.96%
2016-07-22 0 1.040 1.000 1.040 0.990 1.040 480,000 480,960 1.0020 1.040 1.000 1.040 0.990 1.040 480,000 1.0020 4.00%
2016-07-21 0 1.000 1.000 1.050 1.000 1.000 64,000 64,000 1.0000 1.000 1.000 1.050 1.000 1.000 64,000 1.0000 -4.76%
2016-07-20 0 1.050 1.000 1.050 1.000 1.050 180,000 187,080 1.0393 1.050 1.000 1.050 1.000 1.050 180,000 1.0393 8.25%
2016-07-19 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 1.04%
2016-07-18 0 0.960 0.960 0.980 0.960 0.960 44,000 42,240 0.9600 0.960 0.960 0.980 0.960 0.960 44,000 0.9600 2.13%
2016-07-15 0 0.940 0.940 1.020 0.930 0.940 8,000 7,480 0.9350 0.940 0.940 1.020 0.930 0.940 8,000 0.9350 1.08%
2016-07-14 0 0.930 0.930 1.050 0.930 0.930 24,000 22,320 0.9300 0.930 0.930 1.050 0.930 0.930 24,000 0.9300 -3.12%
2016-07-13 0 0.960 0.930 1.030 - - 0 0 - 0.960 0.930 1.030 - - 0 - 0.00%
2016-07-12 0 0.960 0.920 1.000 - - 0 0 - 0.960 0.920 1.000 - - 0 - 0.00%
2016-07-11 0 0.960 0.910 0.960 - - 0 0 - 0.960 0.910 0.960 - - 0 - 0.00%
2016-07-08 0 0.960 0.900 0.960 0.960 0.990 20,000 19,640 0.9820 0.960 0.900 0.960 0.960 0.990 20,000 0.9820 3.23%
2016-07-07 0 0.930 0.890 1.050 0.930 0.930 4,000 3,720 0.9300 0.930 0.890 1.050 0.930 0.930 4,000 0.9300 0.00%
2016-07-06 0 0.930 0.890 1.000 - - 0 0 - 0.930 0.890 1.000 - - 0 - 0.00%
2016-07-05 0 0.930 0.890 1.000 - - 320 275 0.8594 0.930 0.890 1.000 - - 320 0.8594 0.00%
2016-07-04 0 0.930 0.880 1.190 0.860 0.930 68,000 61,080 0.8982 0.930 0.880 1.190 0.860 0.930 68,000 0.8982 6.90%
2016-06-30 0 0.870 0.870 0.900 0.850 0.870 220,000 189,400 0.8609 0.870 0.870 0.900 0.850 0.870 220,000 0.8609 -3.33%
2016-06-29 0 0.900 0.890 0.920 0.900 0.900 204,000 183,600 0.9000 0.900 0.890 0.920 0.900 0.900 204,000 0.9000 0.00%
2016-06-28 0 0.900 0.900 0.930 0.900 0.900 120,000 108,000 0.9000 0.900 0.900 0.930 0.900 0.900 120,000 0.9000 -1.10%
2016-06-27 0 0.910 0.910 0.940 0.900 0.950 136,000 125,360 0.9218 0.910 0.910 0.940 0.900 0.950 136,000 0.9218 -4.21%
2016-06-24 0 0.950 0.920 1.020 0.950 0.970 80,000 76,800 0.9600 0.950 0.920 1.020 0.950 0.970 80,000 0.9600 0.00%
2016-06-23 0 0.950 0.950 0.990 0.950 0.950 44,000 41,800 0.9500 0.950 0.950 0.990 0.950 0.950 44,000 0.9500 0.00%
2016-06-22 0 0.950 0.950 1.000 - - 0 0 - 0.950 0.950 1.000 - - 0 - 0.00%
2016-06-21 0 0.950 0.950 1.010 0.940 0.960 96,000 91,440 0.9525 0.950 0.950 1.010 0.940 0.960 96,000 0.9525 1.06%
2016-06-20 0 0.940 0.930 0.960 0.900 0.940 132,000 121,840 0.9230 0.940 0.930 0.960 0.900 0.940 132,000 0.9230 -2.08%
2016-06-17 0 0.960 0.950 0.980 0.930 0.960 76,000 70,960 0.9337 0.960 0.950 0.980 0.930 0.960 76,000 0.9337 -4.95%
2016-06-16 0 1.010 0.930 1.010 1.010 1.040 108,000 110,200 1.0204 1.010 0.930 1.010 1.010 1.040 108,000 1.0204 7.45%
2016-06-15 0 0.940 0.930 0.960 0.900 0.960 152,000 143,280 0.9426 0.940 0.930 0.960 0.900 0.960 152,000 0.9426 -3.09%
2016-06-14 0 0.970 0.960 0.990 0.960 0.980 60,000 58,000 0.9667 0.970 0.960 0.990 0.960 0.980 60,000 0.9667 -3.00%
2016-06-13 0 1.000 0.930 1.010 1.000 1.000 36,000 36,000 1.0000 1.000 0.930 1.010 1.000 1.000 36,000 1.0000 0.00%
2016-06-10 0 1.000 0.960 1.040 - - 0 0 - 1.000 0.960 1.040 - - 0 - 0.00%
2016-06-08 0 1.000 0.960 1.040 1.000 1.040 8,000 8,160 1.0200 1.000 0.960 1.040 1.000 1.040 8,000 1.0200 2.04%
2016-06-07 0 0.980 0.970 1.100 - - 0 0 - 0.980 0.970 1.100 - - 0 - 0.00%
2016-06-06 0 0.980 0.980 1.000 0.970 1.000 296,000 290,160 0.9803 0.980 0.980 1.000 0.970 1.000 296,000 0.9803 -2.97%
2016-06-03 0 1.010 1.000 1.020 1.000 1.020 100,000 100,480 1.0048 1.010 1.000 1.020 1.000 1.020 100,000 1.0048 -0.98%
2016-06-02 0 1.020 1.000 1.020 1.000 1.020 56,000 56,600 1.0107 1.020 1.000 1.020 1.000 1.020 56,000 1.0107 0.99%
2016-06-01 0 1.010 0.990 1.030 1.010 1.010 8,000 8,080 1.0100 1.010 0.990 1.030 1.010 1.010 8,000 1.0100 0.00%
2016-05-31 0 1.010 0.980 1.050 1.000 1.020 120,000 120,760 1.0063 1.010 0.980 1.050 1.000 1.020 120,000 1.0063 0.00%
2016-05-30 0 1.010 1.000 1.070 1.000 1.010 44,000 44,080 1.0018 1.010 1.000 1.070 1.000 1.010 44,000 1.0018 1.00%
2016-05-27 0 1.000 1.000 1.040 1.000 1.020 24,000 24,080 1.0033 1.000 1.000 1.040 1.000 1.020 24,000 1.0033 -1.96%
2016-05-26 0 1.020 1.000 1.050 1.000 1.020 84,000 84,960 1.0114 1.020 1.000 1.050 1.000 1.020 84,000 1.0114 0.00%
2016-05-25 0 1.020 0.960 1.050 1.000 1.020 52,000 52,440 1.0085 1.020 0.960 1.050 1.000 1.020 52,000 1.0085 0.00%
2016-05-24 0 1.020 0.970 1.050 0.960 1.050 128,000 129,280 1.0100 1.020 0.970 1.050 0.960 1.050 128,000 1.0100 -2.86%
2016-05-23 0 1.050 1.050 1.090 1.050 1.050 4,000 4,200 1.0500 1.050 1.050 1.090 1.050 1.050 4,000 1.0500 0.00%
2016-05-20 0 1.050 1.020 1.120 1.050 1.050 4,000 4,200 1.0500 1.050 1.020 1.120 1.050 1.050 4,000 1.0500 0.00%
2016-05-19 0 1.050 1.030 1.090 1.000 1.050 32,000 32,880 1.0275 1.050 1.030 1.090 1.000 1.050 32,000 1.0275 0.00%
2016-05-18 0 1.050 1.010 1.100 1.050 1.050 8,000 8,400 1.0500 1.050 1.010 1.100 1.050 1.050 8,000 1.0500 0.00%
2016-05-17 0 1.050 1.030 1.110 1.030 1.050 8,000 8,320 1.0400 1.050 1.030 1.110 1.030 1.050 8,000 1.0400 1.94%
2016-05-16 0 1.030 1.030 1.090 - - 0 0 - 1.030 1.030 1.090 - - 0 - 0.00%
2016-05-13 0 1.030 1.030 1.050 - - 0 0 - 1.030 1.030 1.050 - - 0 - 0.00%
2016-05-12 0 1.030 1.030 1.070 - - 0 0 - 1.030 1.030 1.070 - - 0 - 0.00%
2016-05-11 0 1.030 1.030 1.090 1.020 1.070 48,000 49,800 1.0375 1.030 1.030 1.090 1.020 1.070 48,000 1.0375 0.00%
2016-05-10 0 1.030 1.020 1.050 - - 0 0 - 1.030 1.020 1.050 - - 0 - 0.00%
2016-05-09 0 1.030 1.030 1.100 - - 40,000 42,000 1.0500 1.030 1.030 1.100 - - 40,000 1.0500 0.00%
2016-05-06 0 1.030 1.030 1.080 1.030 1.050 60,000 62,920 1.0487 1.030 1.030 1.080 1.030 1.050 60,000 1.0487 -0.96%
2016-05-05 0 1.040 1.040 1.100 1.000 1.050 368,000 373,360 1.0146 1.040 1.040 1.100 1.000 1.050 368,000 1.0146 0.00%
2016-05-04 0 1.040 1.010 1.070 1.000 1.040 304,000 307,440 1.0113 1.040 1.010 1.070 1.000 1.040 304,000 1.0113 -0.95%
2016-05-03 0 1.050 1.040 1.050 1.020 1.050 176,000 183,120 1.0405 1.050 1.040 1.050 1.020 1.050 176,000 1.0405 -2.78%
2016-04-29 0 1.080 1.080 1.110 1.030 1.110 956,000 1,014,360 1.0610 1.080 1.080 1.110 1.030 1.110 956,000 1.0610 -5.26%
2016-04-28 0 1.140 1.130 1.140 1.130 1.140 228,000 258,640 1.1344 1.140 1.130 1.140 1.130 1.140 228,000 1.1344 0.88%
2016-04-27 0 1.130 1.110 1.130 1.130 1.130 12,000 13,560 1.1300 1.130 1.110 1.130 1.130 1.130 12,000 1.1300 0.00%
2016-04-26 0 1.130 1.110 1.130 1.120 1.140 292,000 327,800 1.1226 1.130 1.110 1.130 1.120 1.140 292,000 1.1226 0.89%
2016-04-25 0 1.120 1.110 1.140 1.110 1.130 320,000 358,680 1.1209 1.120 1.110 1.140 1.110 1.130 320,000 1.1209 -5.88%
2016-04-22 0 1.190 1.170 1.190 - - 4,000 4,720 1.1800 1.190 1.170 1.190 - - 4,000 1.1800 0.00%
2016-04-21 0 1.190 1.160 1.200 1.120 1.190 36,000 42,000 1.1667 1.190 1.160 1.200 1.120 1.190 36,000 1.1667 2.59%
2016-04-20 0 1.160 1.160 1.190 1.160 1.160 84,000 97,440 1.1600 1.160 1.160 1.190 1.160 1.160 84,000 1.1600 0.00%
2016-04-19 0 1.160 1.160 1.190 1.150 1.180 48,000 55,400 1.1542 1.160 1.160 1.190 1.150 1.180 48,000 1.1542 -2.52%
2016-04-18 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2016-04-15 0 1.190 1.150 1.200 1.150 1.190 54,000 63,280 1.1719 1.190 1.150 1.200 1.150 1.190 54,000 1.1719 0.00%
2016-04-14 0 1.190 1.140 1.190 1.120 1.200 144,000 168,560 1.1706 1.190 1.140 1.190 1.120 1.200 144,000 1.1706 -0.83%
2016-04-13 0 1.200 1.150 1.200 1.200 1.200 44,000 52,800 1.2000 1.200 1.150 1.200 1.200 1.200 44,000 1.2000 3.45%
2016-04-12 0 1.160 1.150 1.160 1.160 1.170 64,000 74,280 1.1606 1.160 1.150 1.160 1.160 1.170 64,000 1.1606 -1.69%
2016-04-11 0 1.180 1.130 1.190 1.120 1.200 48,000 56,880 1.1850 1.180 1.130 1.190 1.120 1.200 48,000 1.1850 2.61%
2016-04-08 0 1.150 1.150 1.180 1.100 1.190 108,000 122,800 1.1370 1.150 1.150 1.180 1.100 1.190 108,000 1.1370 -4.17%
2016-04-07 0 1.200 1.200 1.290 1.200 1.210 128,000 153,680 1.2006 1.200 1.200 1.290 1.200 1.210 128,000 1.2006 -6.98%
2016-04-06 0 1.290 1.200 1.290 - - 0 0 - 1.290 1.200 1.290 - - 0 - 0.00%
2016-04-05 0 1.290 1.200 1.290 - - 0 0 - 1.290 1.200 1.290 - - 0 - 0.00%
2016-04-01 0 1.290 1.160 1.290 - - 0 0 - 1.290 1.160 1.290 - - 0 - 0.00%
2016-03-31 0 1.290 1.180 1.290 - - 0 0 - 1.290 1.180 1.290 - - 0 - 0.00%
2016-03-30 0 1.290 1.230 1.290 - - 0 0 - 1.290 1.230 1.290 - - 0 - 0.00%
2016-03-29 0 1.290 1.180 1.360 - - 0 0 - 1.290 1.180 1.360 - - 0 - 0.00%
2016-03-24 0 1.290 1.200 1.300 1.290 1.290 16,000 20,640 1.2900 1.290 1.200 1.300 1.290 1.290 16,000 1.2900 -0.77%
2016-03-23 0 1.300 1.240 1.300 1.300 1.300 12,000 15,600 1.3000 1.300 1.240 1.300 1.300 1.300 12,000 1.3000 0.00%
2016-03-22 0 1.300 1.300 1.370 1.290 1.300 120,000 155,880 1.2990 1.300 1.300 1.370 1.290 1.300 120,000 1.2990 0.00%
2016-03-21 0 1.300 1.300 1.340 1.280 1.290 28,000 35,920 1.2829 1.300 1.300 1.340 1.280 1.290 28,000 1.2829 1.56%
2016-03-18 0 1.280 1.280 1.350 - - 0 0 - 1.280 1.280 1.350 - - 0 - 0.00%
2016-03-17 0 1.280 1.280 1.350 - - 0 0 - 1.280 1.280 1.350 - - 0 - 0.00%
2016-03-16 0 1.280 1.270 1.340 1.280 1.280 32,000 40,960 1.2800 1.280 1.270 1.340 1.280 1.280 32,000 1.2800 -5.19%
2016-03-15 0 1.350 1.300 1.360 1.300 1.350 56,000 73,920 1.3200 1.350 1.300 1.360 1.300 1.350 56,000 1.3200 3.85%
2016-03-14 0 1.300 1.300 1.380 1.300 1.300 12,000 15,600 1.3000 1.300 1.300 1.380 1.300 1.300 12,000 1.3000 1.56%
2016-03-11 0 1.280 1.280 1.320 1.280 1.300 84,000 108,880 1.2962 1.280 1.280 1.320 1.280 1.300 84,000 1.2962 0.79%
2016-03-10 0 1.270 1.150 1.310 1.260 1.320 100,000 127,640 1.2764 1.270 1.150 1.310 1.260 1.320 100,000 1.2764 0.00%
2016-03-09 0 1.270 1.210 1.330 1.270 1.270 20,000 24,840 1.2420 1.270 1.210 1.330 1.270 1.270 20,000 1.2420 3.25%
2016-03-08 0 1.230 1.200 1.260 1.200 1.230 24,000 28,920 1.2050 1.230 1.200 1.260 1.200 1.230 24,000 1.2050 2.50%
2016-03-07 0 1.200 1.140 1.230 - - 12,000 13,680 1.1400 1.200 1.140 1.230 - - 12,000 1.1400 0.00%
2016-03-04 0 1.200 1.160 1.250 1.170 1.200 12,000 14,160 1.1800 1.200 1.160 1.250 1.170 1.200 12,000 1.1800 4.35%
2016-03-03 0 1.150 1.120 1.190 1.150 1.150 104,000 119,600 1.1500 1.150 1.120 1.190 1.150 1.150 104,000 1.1500 -2.54%
2016-03-02 0 1.180 1.150 1.180 1.050 1.180 84,000 96,640 1.1505 1.180 1.150 1.180 1.050 1.180 84,000 1.1505 7.27%
2016-03-01 0 1.100 1.080 1.180 1.100 1.100 76,000 83,600 1.1000 1.100 1.080 1.180 1.100 1.100 76,000 1.1000 4.76%
2016-02-29 0 1.050 1.040 1.090 1.050 1.100 180,000 191,800 1.0656 1.050 1.040 1.090 1.050 1.100 180,000 1.0656 -4.55%
2016-02-26 0 1.100 1.100 1.250 1.100 1.100 12,000 13,200 1.1000 1.100 1.100 1.250 1.100 1.100 12,000 1.1000 -3.51%
2016-02-25 0 1.140 1.040 1.200 1.140 1.160 36,000 41,280 1.1467 1.140 1.040 1.200 1.140 1.160 36,000 1.1467 2.70%
2016-02-24 0 1.110 1.070 1.190 - - 0 0 - 1.110 1.070 1.190 - - 0 - 0.00%
2016-02-23 0 1.110 1.110 1.190 1.100 1.100 16,000 17,600 1.1000 1.110 1.110 1.190 1.100 1.100 16,000 1.1000 0.91%
2016-02-22 0 1.100 1.100 1.190 1.090 1.090 4,000 4,360 1.0900 1.100 1.100 1.190 1.090 1.090 4,000 1.0900 0.92%
2016-02-19 0 1.090 1.090 1.150 - - 0 0 - 1.090 1.090 1.150 - - 0 - 0.00%
2016-02-18 0 1.090 1.090 1.200 1.090 1.110 96,000 105,360 1.0975 1.090 1.090 1.200 1.090 1.110 96,000 1.0975 -1.80%
2016-02-17 0 1.110 1.110 1.200 1.110 1.130 26,500 29,670 1.1196 1.110 1.110 1.200 1.110 1.130 26,500 1.1196 -1.77%
2016-02-16 0 1.130 1.130 1.220 1.130 1.130 4,000 4,520 1.1300 1.130 1.130 1.220 1.130 1.130 4,000 1.1300 0.00%
2016-02-15 0 1.130 1.120 1.200 1.130 1.200 16,000 18,600 1.1625 1.130 1.120 1.200 1.130 1.200 16,000 1.1625 -3.42%
2016-02-12 0 1.170 1.130 1.200 - - 0 0 - 1.170 1.130 1.200 - - 0 - 0.00%
2016-02-11 0 1.170 1.160 1.210 1.170 1.210 9,376 11,074 1.1811 1.170 1.160 1.210 1.170 1.210 9,376 1.1811 -10.00%
2016-02-05 0 1.300 1.210 1.300 1.180 1.320 24,000 29,600 1.2333 1.300 1.210 1.300 1.180 1.320 24,000 1.2333 4.00%
2016-02-04 0 1.250 1.190 1.350 1.250 1.250 40,000 50,200 1.2550 1.250 1.190 1.350 1.250 1.250 40,000 1.2550 0.00%
2016-02-03 0 1.250 1.190 1.250 1.110 1.260 244,000 296,000 1.2131 1.250 1.190 1.250 1.110 1.260 244,000 1.2131 10.62%
2016-02-02 0 1.130 1.040 1.180 1.030 1.180 212,000 238,280 1.1240 1.130 1.040 1.180 1.030 1.180 212,000 1.1240 7.62%
2016-02-01 0 1.050 1.050 1.070 1.030 1.140 256,000 273,720 1.0692 1.050 1.050 1.070 1.030 1.140 256,000 1.0692 -7.89%
2016-01-29 0 1.140 1.090 1.100 1.100 1.170 172,000 194,240 1.1293 1.140 1.090 1.100 1.100 1.170 172,000 1.1293 -6.56%
2016-01-28 0 1.220 1.220 1.240 1.070 1.220 496,000 581,400 1.1722 1.220 1.220 1.240 1.070 1.220 496,000 1.1722 0.00%
2016-01-27 0 1.220 1.220 1.250 - - 0 0 - 1.220 1.220 1.250 - - 0 - 0.00%
2016-01-26 0 1.220 1.220 1.250 1.220 1.280 272,000 341,760 1.2565 1.220 1.220 1.250 1.220 1.280 272,000 1.2565 -6.15%
2016-01-25 0 1.300 1.240 1.300 1.200 1.350 1,092,000 1,360,320 1.2457 1.300 1.240 1.300 1.200 1.350 1,092,000 1.2457 -3.70%
2016-01-22 0 1.350 1.300 1.380 1.300 1.350 48,000 63,760 1.3283 1.350 1.300 1.380 1.300 1.350 48,000 1.3283 3.85%
2016-01-21 0 1.300 1.270 1.320 1.210 1.300 712,000 888,360 1.2477 1.300 1.270 1.320 1.210 1.300 712,000 1.2477 4.00%
2016-01-20 0 1.250 1.230 1.250 1.200 1.350 552,000 694,080 1.2574 1.250 1.230 1.250 1.200 1.350 552,000 1.2574 -4.58%
2016-01-19 0 1.310 1.310 1.350 1.310 1.310 8,000 10,480 1.3100 1.310 1.310 1.350 1.310 1.310 8,000 1.3100 0.00%
2016-01-18 0 1.310 1.310 1.370 - - 0 0 - 1.310 1.310 1.370 - - 0 - 0.77%
2016-01-15 0 1.300 1.300 1.370 1.300 1.330 104,000 138,080 1.3277 1.300 1.300 1.370 1.300 1.330 104,000 1.3277 -7.14%
2016-01-14 0 1.400 1.400 1.410 1.390 1.400 176,000 245,520 1.3950 1.400 1.400 1.410 1.390 1.400 176,000 1.3950 5.26%
2016-01-13 0 1.330 1.330 1.400 1.300 1.400 1,320,000 1,791,840 1.3575 1.330 1.330 1.400 1.300 1.400 1,320,000 1.3575 3.91%
2016-01-12 0 1.280 1.280 1.360 1.280 1.310 52,000 67,640 1.3008 1.280 1.280 1.360 1.280 1.310 52,000 1.3008 -8.57%
2016-01-11 0 1.400 1.310 1.400 1.280 1.410 100,000 139,240 1.3924 1.400 1.310 1.400 1.280 1.410 100,000 1.3924 -3.45%
2016-01-08 0 1.450 1.380 1.450 1.340 1.460 176,000 248,240 1.4105 1.450 1.380 1.450 1.340 1.460 176,000 1.4105 9.85%
2016-01-07 0 1.320 1.300 1.330 1.200 1.350 688,000 881,160 1.2808 1.320 1.300 1.330 1.200 1.350 688,000 1.2808 -9.59%
2016-01-06 0 1.460 1.400 1.470 1.200 1.460 584,000 755,640 1.2939 1.460 1.400 1.470 1.200 1.460 584,000 1.2939 5.04%
2016-01-05 0 1.390 1.300 1.390 - - 0 0 - 1.390 1.300 1.390 - - 0 - -0.71%
2016-01-04 0 1.400 1.300 1.400 1.200 1.430 260,000 345,120 1.3274 1.400 1.300 1.400 1.200 1.430 260,000 1.3274 16.67%
2015-12-31 0 1.200 1.200 1.300 1.200 1.300 172,000 222,320 1.2926 1.200 1.200 1.300 1.200 1.300 172,000 1.2926 -4.76%
2015-12-30 0 1.260 1.220 1.300 - - 0 0 - 1.260 1.220 1.300 - - 0 - 0.00%
2015-12-29 0 1.260 1.260 1.340 1.200 1.240 44,000 53,560 1.2173 1.260 1.260 1.340 1.200 1.240 44,000 1.2173 2.44%
2015-12-28 0 1.230 1.230 1.310 1.230 1.230 8,000 9,840 1.2300 1.230 1.230 1.310 1.230 1.230 8,000 1.2300 -6.11%
2015-12-24 0 1.310 1.210 1.340 - - 0 0 - 1.310 1.210 1.340 - - 0 - 0.00%
2015-12-23 0 1.310 1.310 1.360 1.310 1.310 28,000 37,160 1.3271 1.310 1.310 1.360 1.310 1.310 28,000 1.3271 0.77%
2015-12-22 0 1.300 1.290 1.400 1.300 1.300 80,000 104,000 1.3000 1.300 1.290 1.400 1.300 1.300 80,000 1.3000 0.00%
2015-12-21 0 1.300 1.300 1.400 1.300 1.360 92,000 120,440 1.3091 1.300 1.300 1.400 1.300 1.360 92,000 1.3091 -2.99%
2015-12-18 0 1.340 1.320 1.440 1.340 1.450 76,000 105,240 1.3847 1.340 1.320 1.440 1.340 1.450 76,000 1.3847 -4.29%
2015-12-17 0 1.400 1.360 1.400 1.400 1.490 20,000 28,360 1.4180 1.400 1.360 1.400 1.400 1.490 20,000 1.4180 0.00%
2015-12-16 0 1.400 1.350 1.500 1.400 1.400 8,000 11,200 1.4000 1.400 1.350 1.500 1.400 1.400 8,000 1.4000 0.72%
2015-12-15 0 1.390 1.390 1.490 1.370 1.500 64,000 95,480 1.4919 1.390 1.390 1.490 1.370 1.500 64,000 1.4919 -7.33%
2015-12-14 0 1.500 1.430 1.500 1.360 1.500 108,000 150,920 1.3974 1.500 1.430 1.500 1.360 1.500 108,000 1.3974 3.45%
2015-12-11 0 1.450 1.440 1.450 1.450 1.550 92,000 134,600 1.4630 1.450 1.440 1.450 1.450 1.550 92,000 1.4630 -2.03%
2015-12-10 0 1.480 1.480 1.500 1.480 1.500 100,000 149,840 1.4984 1.480 1.480 1.500 1.480 1.500 100,000 1.4984 -1.33%
2015-12-09 0 1.500 1.440 1.500 - - 16,000 23,280 1.4550 1.500 1.440 1.500 - - 16,000 1.4550 -1.32%
2015-12-08 0 1.520 1.520 1.530 1.410 1.520 156,000 226,920 1.4546 1.520 1.520 1.530 1.410 1.520 156,000 1.4546 -4.40%
2015-12-07 0 1.590 1.430 1.590 - - 0 0 - 1.590 1.430 1.590 - - 0 - -0.62%
2015-12-04 0 1.600 1.500 1.600 1.430 1.600 68,000 102,520 1.5076 1.600 1.500 1.600 1.430 1.600 68,000 1.5076 5.96%
2015-12-03 0 1.510 1.510 1.530 - - 0 0 - 1.510 1.510 1.530 - - 0 - 0.00%
2015-12-02 0 1.510 1.490 1.520 1.500 1.560 148,000 223,600 1.5108 1.510 1.490 1.520 1.500 1.560 148,000 1.5108 -8.48%
2015-12-01 0 1.650 1.530 1.650 1.500 1.650 24,000 38,960 1.6233 1.650 1.530 1.650 1.500 1.650 24,000 1.6233 10.00%
2015-11-30 0 1.500 1.310 1.630 1.500 1.620 88,000 138,240 1.5709 1.500 1.310 1.630 1.500 1.620 88,000 1.5709 -6.83%
2015-11-27 0 1.610 1.610 1.700 1.600 1.600 16,000 25,600 1.6000 1.610 1.610 1.700 1.600 1.600 16,000 1.6000 -6.40%
2015-11-26 0 1.720 1.630 1.720 1.660 1.730 32,000 54,080 1.6900 1.720 1.630 1.720 1.660 1.730 32,000 1.6900 -0.58%
2015-11-25 0 1.730 1.680 1.770 1.680 1.780 280,000 477,800 1.7064 1.730 1.680 1.770 1.680 1.780 280,000 1.7064 4.85%
2015-11-24 0 1.650 1.650 1.750 1.600 1.700 168,000 277,480 1.6517 1.650 1.650 1.750 1.600 1.700 168,000 1.6517 3.12%
2015-11-23 0 1.600 1.600 1.650 1.600 1.610 72,000 115,240 1.6006 1.600 1.600 1.650 1.600 1.610 72,000 1.6006 -3.03%
2015-11-20 0 1.650 1.610 1.650 1.600 1.650 28,000 45,200 1.6143 1.650 1.610 1.650 1.600 1.650 28,000 1.6143 1.85%
2015-11-19 0 1.620 1.600 1.620 1.600 1.650 84,000 137,000 1.6310 1.620 1.600 1.620 1.600 1.650 84,000 1.6310 0.00%
2015-11-18 0 1.620 1.600 1.620 - - 0 0 - 1.620 1.600 1.620 - - 0 - 0.00%
2015-11-17 0 1.620 1.620 1.660 1.600 1.700 212,000 350,280 1.6523 1.620 1.620 1.660 1.600 1.700 212,000 1.6523 2.53%
2015-11-16 0 1.580 1.480 1.590 - - 0 0 - 1.580 1.480 1.590 - - 0 - 0.00%
2015-11-13 0 1.580 1.560 1.630 1.580 1.600 112,000 178,400 1.5929 1.580 1.560 1.630 1.580 1.600 112,000 1.5929 -4.82%
2015-11-12 0 1.660 1.660 1.700 1.630 1.700 168,000 282,200 1.6798 1.660 1.660 1.700 1.630 1.700 168,000 1.6798 8.50%
2015-11-11 0 1.530 1.530 1.600 1.490 1.530 92,000 139,960 1.5213 1.530 1.530 1.600 1.490 1.530 92,000 1.5213 3.38%
2015-11-10 0 1.480 1.480 1.560 1.380 1.500 20,000 29,320 1.4660 1.480 1.480 1.560 1.380 1.500 20,000 1.4660 -7.50%
2015-11-09 0 1.600 1.500 1.600 1.500 1.600 276,000 429,080 1.5546 1.600 1.500 1.600 1.500 1.600 276,000 1.5546 -3.03%
2015-11-06 0 1.650 1.500 1.690 1.650 1.650 8,000 13,200 1.6500 1.650 1.500 1.690 1.650 1.650 8,000 1.6500 3.12%
2015-11-05 0 1.600 1.570 1.600 1.580 1.600 172,000 274,480 1.5958 1.600 1.570 1.600 1.580 1.600 172,000 1.5958 0.00%
2015-11-04 0 1.600 1.600 1.690 1.600 1.780 92,000 154,320 1.6774 1.600 1.600 1.690 1.600 1.780 92,000 1.6774 3.23%
2015-11-03 0 1.550 1.550 1.650 1.550 1.650 44,000 69,160 1.5718 1.550 1.550 1.650 1.550 1.650 44,000 1.5718 -3.13%
2015-11-02 0 1.600 1.570 1.620 1.600 1.600 16,000 25,600 1.6000 1.600 1.570 1.620 1.600 1.600 16,000 1.6000 0.00%
2015-10-30 0 1.600 1.550 1.750 1.600 1.690 116,000 194,840 1.6797 1.600 1.550 1.750 1.600 1.690 116,000 1.6797 -5.33%
2015-10-29 0 1.690 1.690 1.750 1.650 1.800 84,000 142,040 1.6910 1.690 1.690 1.750 1.650 1.800 84,000 1.6910 -6.63%
2015-10-28 0 1.810 1.810 1.850 1.810 1.820 68,000 123,360 1.8141 1.810 1.810 1.850 1.810 1.820 68,000 1.8141 -1.09%
2015-10-27 0 1.830 1.830 1.870 1.830 1.850 20,000 36,480 1.8240 1.830 1.830 1.870 1.830 1.850 20,000 1.8240 -1.08%
2015-10-26 0 1.850 1.850 1.930 1.850 1.900 172,000 321,160 1.8672 1.850 1.850 1.930 1.850 1.900 172,000 1.8672 -5.61%
2015-10-23 0 1.960 1.860 1.960 1.850 1.980 1,052,000 2,033,520 1.9330 1.960 1.860 1.960 1.850 1.980 1,052,000 1.9330 3.70%
2015-10-22 0 1.890 1.750 1.900 1.450 2.000 984,000 1,759,520 1.7881 1.890 1.750 1.900 1.450 2.000 984,000 1.7881 35.00%
2015-10-20 0 1.400 1.400 1.480 1.340 1.400 32,000 44,240 1.3825 1.400 1.400 1.480 1.340 1.400 32,000 1.3825 3.70%
2015-10-19 0 1.350 1.320 1.350 1.350 1.350 12,000 16,200 1.3500 1.350 1.320 1.350 1.350 1.350 12,000 1.3500 0.75%
2015-10-16 0 1.340 1.300 1.340 1.340 1.340 72,000 96,160 1.3356 1.340 1.300 1.340 1.340 1.340 72,000 1.3356 0.00%
2015-10-15 0 1.340 1.340 1.420 1.340 1.340 64,000 85,760 1.3400 1.340 1.340 1.420 1.340 1.340 64,000 1.3400 0.00%
2015-10-14 0 1.340 1.300 1.340 1.330 1.350 112,000 150,280 1.3418 1.340 1.300 1.340 1.330 1.350 112,000 1.3418 -2.90%
2015-10-13 0 1.380 1.300 1.430 - - 0 0 - 1.380 1.300 1.430 - - 0 - 0.00%
2015-10-12 0 1.380 1.310 1.430 - - 0 0 - 1.380 1.310 1.430 - - 0 - 0.00%
2015-10-09 0 1.380 1.380 1.440 - - 32,000 44,160 1.3800 1.380 1.380 1.440 - - 32,000 1.3800 1.47%
2015-10-08 0 1.360 1.330 1.430 1.350 1.360 28,000 37,960 1.3557 1.360 1.330 1.430 1.350 1.360 28,000 1.3557 -5.56%
2015-10-07 0 1.440 1.350 1.440 1.350 1.450 100,000 138,680 1.3868 1.440 1.350 1.440 1.350 1.450 100,000 1.3868 5.11%
2015-10-06 0 1.370 1.320 1.370 - - 0 0 - 1.370 1.320 1.370 - - 0 - 0.00%
2015-10-05 0 1.370 1.350 1.370 1.370 1.380 44,000 60,520 1.3755 1.370 1.350 1.370 1.370 1.380 44,000 1.3755 -0.72%
2015-10-02 0 1.380 1.380 1.420 1.380 1.450 16,000 22,640 1.4150 1.380 1.380 1.420 1.380 1.450 16,000 1.4150 -0.72%
2015-09-30 0 1.390 1.190 1.400 1.390 1.390 8,000 11,120 1.3900 1.390 1.190 1.400 1.390 1.390 8,000 1.3900 2.21%
2015-09-29 0 1.360 1.160 - - - 0 0 - 1.360 1.160 - - - 0 - 0.00%
2015-09-25 0 1.360 1.350 1.360 1.350 1.360 12,000 16,280 1.3567 1.360 1.350 1.360 1.350 1.360 12,000 1.3567 0.74%
2015-09-24 0 1.350 1.340 1.400 1.350 1.350 8,000 10,800 1.3500 1.350 1.340 1.400 1.350 1.350 8,000 1.3500 0.00%
2015-09-23 0 1.350 1.320 1.400 - - 0 0 - 1.350 1.320 1.400 - - 0 - 0.00%
2015-09-22 0 1.350 1.350 1.400 1.350 1.350 4,000 5,400 1.3500 1.350 1.350 1.400 1.350 1.350 4,000 1.3500 -6.25%
2015-09-21 0 1.440 1.330 1.440 1.310 1.460 20,000 28,360 1.4180 1.440 1.330 1.440 1.310 1.460 20,000 1.4180 4.35%
2015-09-18 0 1.380 1.380 1.470 1.380 1.380 8,000 11,040 1.3800 1.380 1.380 1.470 1.380 1.380 8,000 1.3800 -0.72%
2015-09-17 0 1.390 1.380 1.420 1.390 1.480 12,000 17,040 1.4200 1.390 1.380 1.420 1.390 1.480 12,000 1.4200 0.72%
2015-09-16 0 1.380 1.380 1.480 1.380 1.380 20,000 27,600 1.3800 1.380 1.380 1.480 1.380 1.380 20,000 1.3800 0.00%
2015-09-15 0 1.380 1.380 1.470 1.300 1.300 8,000 10,400 1.3000 1.380 1.380 1.470 1.300 1.300 8,000 1.3000 -6.12%
2015-09-14 0 1.470 1.280 1.470 1.470 1.470 8,000 11,760 1.4700 1.470 1.280 1.470 1.470 1.470 8,000 1.4700 0.00%
2015-09-11 0 1.470 1.360 1.470 1.470 1.490 48,000 70,880 1.4767 1.470 1.360 1.470 1.470 1.490 48,000 1.4767 5.00%
2015-09-10 0 1.400 1.310 1.400 1.400 1.400 12,000 16,800 1.4000 1.400 1.310 1.400 1.400 1.400 12,000 1.4000 0.00%
2015-09-09 0 1.400 1.250 1.400 1.340 1.400 40,000 54,920 1.3730 1.400 1.250 1.400 1.340 1.400 40,000 1.3730 12.00%
2015-09-08 0 1.250 1.200 1.250 1.250 1.290 120,000 153,120 1.2760 1.250 1.200 1.250 1.250 1.290 120,000 1.2760 -3.10%
2015-09-07 0 1.290 - 1.360 - - 0 0 - 1.290 - 1.360 - - 0 - 0.00%
2015-09-04 0 1.290 1.290 1.350 - - 0 0 - 1.290 1.290 1.350 - - 0 - 0.00%
2015-09-02 0 1.290 - 1.300 1.290 1.290 108,000 139,320 1.2900 1.290 - 1.300 1.290 1.290 108,000 1.2900 0.00%
2015-09-01 0 1.290 1.250 1.290 1.290 1.290 4,000 5,160 1.2900 1.290 1.250 1.290 1.290 1.290 4,000 1.2900 0.00%
2015-08-31 0 1.290 1.250 1.280 1.290 1.290 20,000 25,800 1.2900 1.290 1.250 1.280 1.290 1.290 20,000 1.2900 -0.77%
2015-08-28 0 1.300 1.280 1.300 1.290 1.320 204,000 265,200 1.3000 1.300 1.280 1.300 1.290 1.320 204,000 1.3000 0.78%
2015-08-27 0 1.290 1.290 1.390 1.260 1.290 124,000 158,680 1.2797 1.290 1.290 1.390 1.260 1.290 124,000 1.2797 0.00%
2015-08-26 0 1.290 1.230 1.300 1.230 1.290 352,000 440,360 1.2510 1.290 1.230 1.300 1.230 1.290 352,000 1.2510 1.57%
2015-08-25 0 1.270 1.270 1.380 1.200 1.410 184,000 246,360 1.3389 1.270 1.270 1.380 1.200 1.410 184,000 1.3389 -6.62%
2015-08-24 0 1.360 1.300 1.380 1.300 1.500 740,000 1,029,080 1.3906 1.360 1.300 1.380 1.300 1.500 740,000 1.3906 -9.33%
2015-08-21 0 1.500 1.500 1.520 1.490 1.500 204,000 305,080 1.4955 1.500 1.500 1.520 1.490 1.500 204,000 1.4955 -1.96%
2015-08-20 0 1.530 1.530 1.690 1.490 1.530 156,000 235,880 1.5121 1.530 1.530 1.690 1.490 1.530 156,000 1.5121 0.00%
2015-08-19 0 1.530 1.530 1.600 1.500 1.530 124,000 187,400 1.5113 1.530 1.530 1.600 1.500 1.530 124,000 1.5113 -1.92%
2015-08-18 0 1.560 1.560 1.660 1.560 1.630 244,000 392,760 1.6097 1.560 1.560 1.660 1.560 1.630 244,000 1.6097 -6.02%
2015-08-17 0 1.660 1.620 1.660 1.600 1.670 156,000 253,120 1.6226 1.660 1.620 1.660 1.600 1.670 156,000 1.6226 -3.49%
2015-08-14 0 1.720 1.610 1.720 1.600 1.720 48,000 79,240 1.6508 1.720 1.610 1.720 1.600 1.720 48,000 1.6508 7.50%
2015-08-13 0 1.600 1.590 1.680 1.590 1.630 384,000 615,040 1.6017 1.600 1.590 1.680 1.590 1.630 384,000 1.6017 -0.62%
2015-08-12 0 1.610 1.610 1.670 1.600 1.700 168,000 276,440 1.6455 1.610 1.610 1.670 1.600 1.700 168,000 1.6455 -8.52%
2015-08-11 0 1.760 1.760 1.810 1.760 1.780 84,000 148,560 1.7686 1.760 1.760 1.810 1.760 1.780 84,000 1.7686 -3.83%
2015-08-10 0 1.830 1.830 1.850 1.820 1.830 16,000 29,200 1.8250 1.830 1.830 1.850 1.820 1.830 16,000 1.8250 0.55%
2015-08-07 0 1.820 1.820 1.900 1.790 1.920 212,000 389,080 1.8353 1.820 1.820 1.900 1.790 1.920 212,000 1.8353 -5.21%
2015-08-06 0 1.920 1.920 1.960 1.900 1.940 60,000 115,200 1.9200 1.920 1.920 1.960 1.900 1.940 60,000 1.9200 -2.54%
2015-08-05 0 1.970 1.950 1.970 1.920 1.990 56,000 109,720 1.9593 1.970 1.950 1.970 1.920 1.990 56,000 1.9593 3.14%
2015-08-04 0 1.910 1.910 1.950 1.900 1.940 180,000 346,560 1.9253 1.910 1.910 1.950 1.900 1.940 180,000 1.9253 -3.05%
2015-08-03 0 1.970 1.940 1.970 1.940 1.980 56,000 109,280 1.9514 1.970 1.940 1.970 1.940 1.980 56,000 1.9514 -0.51%
2015-07-31 0 1.980 1.950 1.980 1.920 1.980 56,000 109,840 1.9614 1.980 1.950 1.980 1.920 1.980 56,000 1.9614 1.54%
2015-07-30 0 1.950 1.950 1.980 1.940 1.980 40,000 77,640 1.9410 1.950 1.950 1.980 1.940 1.980 40,000 1.9410 0.00%
2015-07-29 0 1.950 1.950 2.050 1.950 1.950 12,000 23,400 1.9500 1.950 1.950 2.050 1.950 1.950 12,000 1.9500 0.00%
2015-07-28 0 1.950 1.950 1.960 1.770 1.960 316,000 607,680 1.9230 1.950 1.950 1.960 1.770 1.960 316,000 1.9230 0.00%
2015-07-27 0 1.950 1.850 1.950 1.850 2.070 256,000 496,560 1.9397 1.950 1.850 1.950 1.850 2.070 256,000 1.9397 -5.80%
2015-07-24 0 2.070 2.060 2.090 2.000 2.070 36,000 73,240 2.0344 2.070 2.060 2.090 2.000 2.070 36,000 2.0344 -1.43%
2015-07-23 0 2.100 2.070 2.100 2.040 2.100 204,000 421,760 2.0675 2.100 2.070 2.100 2.040 2.100 204,000 2.0675 1.94%
2015-07-22 0 2.060 2.060 2.140 2.040 2.090 124,000 256,600 2.0694 2.060 2.060 2.140 2.040 2.090 124,000 2.0694 -5.07%
2015-07-21 0 2.170 2.170 2.180 2.110 2.200 220,000 474,040 2.1547 2.170 2.170 2.180 2.110 2.200 220,000 2.1547 7.43%
2015-07-20 0 2.020 2.020 2.100 1.920 2.120 760,000 1,515,880 1.9946 2.020 2.020 2.100 1.920 2.120 760,000 1.9946 -6.48%
2015-07-17 0 2.160 2.160 2.220 2.100 2.170 100,000 214,200 2.1420 2.160 2.160 2.220 2.100 2.170 100,000 2.1420 -0.46%
2015-07-16 0 2.170 2.150 2.200 2.110 2.170 60,000 129,280 2.1547 2.170 2.150 2.200 2.110 2.170 60,000 2.1547 -1.36%
2015-07-15 0 2.200 2.170 2.250 2.160 2.290 96,000 211,960 2.2079 2.200 2.170 2.250 2.160 2.290 96,000 2.2079 -2.22%
2015-07-14 0 2.250 2.220 2.260 2.200 2.390 820,400 1,852,464 2.2580 2.250 2.220 2.260 2.200 2.390 820,400 2.2580 -2.17%
2015-07-13 0 2.300 2.300 2.340 2.070 2.370 308,000 692,880 2.2496 2.300 2.300 2.340 2.070 2.370 308,000 2.2496 3.60%
2015-07-10 0 2.220 2.190 2.300 2.130 2.450 1,128,000 2,548,280 2.2591 2.220 2.190 2.300 2.130 2.450 1,128,000 2.2591 18.09%
2015-07-09 0 1.880 1.830 1.880 1.310 1.990 1,516,000 2,564,960 1.6919 1.880 1.830 1.880 1.310 1.990 1,516,000 1.6919 37.23%
2015-07-08 0 1.370 1.370 1.440 1.270 1.750 1,872,515 2,663,695 1.4225 1.370 1.370 1.440 1.270 1.750 1,872,515 1.4225 -23.89%
2015-07-07 0 1.800 1.750 1.800 1.700 1.960 1,244,000 2,268,200 1.8233 1.800 1.750 1.800 1.700 1.960 1,244,000 1.8233 -7.69%
2015-07-06 0 1.950 1.940 1.950 1.700 2.570 3,538,000 6,964,440 1.9685 1.950 1.940 1.950 1.700 2.570 3,538,000 1.9685 -24.42%
2015-07-03 0 2.580 2.580 2.600 2.300 2.910 1,424,000 3,624,800 2.5455 2.580 2.580 2.600 2.300 2.910 1,424,000 2.5455 -11.03%
2015-07-02 0 2.900 2.900 2.920 2.900 3.000 388,000 1,133,920 2.9225 2.900 2.900 2.920 2.900 3.000 388,000 2.9225 -4.61%
2015-06-30 0 3.040 2.950 3.050 2.900 3.050 400,000 1,192,880 2.9822 3.040 2.950 3.050 2.900 3.050 400,000 2.9822 1.33%
2015-06-29 0 3.000 2.980 3.000 2.800 3.220 912,000 2,766,640 3.0336 3.000 2.980 3.000 2.800 3.220 912,000 3.0336 -6.83%
2015-06-26 0 3.220 3.180 3.240 3.160 3.290 364,000 1,162,280 3.1931 3.220 3.180 3.240 3.160 3.290 364,000 3.1931 0.00%
2015-06-25 0 3.220 3.220 3.240 3.200 3.260 616,000 1,981,880 3.2173 3.220 3.220 3.240 3.200 3.260 616,000 3.2173 -1.23%
2015-06-24 0 3.260 3.260 3.280 3.240 3.300 404,000 1,318,440 3.2635 3.260 3.260 3.280 3.240 3.300 404,000 3.2635 -0.31%
2015-06-23 0 3.270 3.260 3.270 3.250 3.340 376,000 1,230,520 3.2727 3.270 3.260 3.270 3.250 3.340 376,000 3.2727 -0.91%
2015-06-22 0 3.300 3.300 3.320 3.250 3.360 492,000 1,626,240 3.3054 3.300 3.300 3.320 3.250 3.360 492,000 3.3054 1.54%
2015-06-19 0 3.250 3.250 3.300 3.250 3.500 820,000 2,784,360 3.3956 3.250 3.250 3.300 3.250 3.500 820,000 3.3956 -4.41%
2015-06-18 0 3.400 3.280 3.400 3.190 3.400 776,000 2,552,640 3.2895 3.400 3.280 3.400 3.190 3.400 776,000 3.2895 4.29%
2015-06-17 0 3.260 3.230 3.270 3.230 3.320 584,000 1,907,080 3.2655 3.260 3.230 3.270 3.230 3.320 584,000 3.2655 -1.21%
2015-06-16 0 3.300 3.280 3.380 3.230 3.380 412,000 1,362,000 3.3058 3.300 3.280 3.380 3.230 3.380 412,000 3.3058 -1.20%
2015-06-15 0 3.340 3.340 3.450 3.240 3.340 220,000 724,040 3.2911 3.340 3.340 3.450 3.240 3.340 220,000 3.2911 1.21%
2015-06-12 0 3.300 3.300 3.310 3.250 3.330 436,000 1,430,600 3.2812 3.300 3.300 3.310 3.250 3.330 436,000 3.2812 -0.60%
2015-06-11 0 3.320 3.300 3.320 3.300 3.350 236,000 783,440 3.3197 3.320 3.300 3.320 3.300 3.350 236,000 3.3197 2.79%
2015-06-10 0 3.230 3.230 3.320 3.230 3.370 1,060,000 3,479,360 3.2824 3.230 3.230 3.320 3.230 3.370 1,060,000 3.2824 -2.12%
2015-06-09 0 3.300 3.300 3.310 3.270 3.420 1,020,000 3,390,160 3.3237 3.300 3.300 3.310 3.270 3.420 1,020,000 3.3237 -4.07%
2015-06-08 0 3.440 3.440 3.480 3.400 3.540 696,000 2,425,040 3.4843 3.440 3.440 3.480 3.400 3.540 696,000 3.4843 0.00%
2015-06-05 0 3.440 3.420 3.490 3.400 3.550 568,000 1,968,320 3.4654 3.440 3.420 3.490 3.400 3.550 568,000 3.4654 -1.15%
2015-06-04 0 3.480 3.470 3.480 3.360 3.670 1,524,000 5,309,920 3.4842 3.480 3.470 3.480 3.360 3.670 1,524,000 3.4842 -4.92%
2015-06-03 0 3.660 3.650 3.690 3.620 3.840 1,604,000 5,972,320 3.7234 3.660 3.650 3.690 3.620 3.840 1,604,000 3.7234 -1.88%
2015-06-02 0 3.730 3.730 3.740 3.670 3.840 2,340,000 8,813,920 3.7666 3.730 3.730 3.740 3.670 3.840 2,340,000 3.7666 3.04%
2015-06-01 0 3.620 3.620 3.640 3.450 3.750 5,002,500 18,135,060 3.6252 3.620 3.620 3.640 3.450 3.750 5,002,500 3.6252 5.85%
2015-05-29 0 3.420 3.400 3.420 3.310 3.450 564,000 1,906,400 3.3801 3.420 3.400 3.420 3.310 3.450 564,000 3.3801 0.88%
2015-05-28 0 3.390 3.370 3.420 3.370 3.570 956,000 3,300,640 3.4526 3.390 3.370 3.420 3.370 3.570 956,000 3.4526 1.19%
2015-05-27 0 3.350 3.360 3.380 3.250 3.390 856,000 2,827,840 3.3036 3.350 3.360 3.380 3.250 3.390 856,000 3.3036 -1.76%
2015-05-26 0 3.410 3.360 3.410 3.300 3.460 728,000 2,454,280 3.3713 3.410 3.360 3.410 3.300 3.460 728,000 3.3713 0.29%
2015-05-22 0 3.400 3.380 3.400 3.110 3.480 2,576,000 8,773,600 3.4059 3.400 3.380 3.400 3.110 3.480 2,576,000 3.4059 7.26%
2015-05-21 0 3.170 3.160 3.200 3.170 3.250 224,000 716,280 3.1977 3.170 3.160 3.200 3.170 3.250 224,000 3.1977 -1.86%
2015-05-20 0 3.230 3.210 3.240 3.130 3.230 452,000 1,436,760 3.1787 3.230 3.210 3.240 3.130 3.230 452,000 3.1787 0.94%
2015-05-19 0 3.200 3.200 3.210 3.190 3.250 308,000 987,880 3.2074 3.200 3.200 3.210 3.190 3.250 308,000 3.2074 -1.54%
2015-05-18 0 3.250 3.200 3.250 3.050 3.290 1,084,000 3,461,440 3.1932 3.250 3.200 3.250 3.050 3.290 1,084,000 3.1932 -0.91%
2015-05-15 0 3.280 3.270 3.280 3.260 3.480 1,596,000 5,295,520 3.3180 3.280 3.270 3.280 3.260 3.480 1,596,000 3.3180 -0.61%
2015-05-14 0 3.300 3.280 3.300 3.200 3.330 980,000 3,192,400 3.2576 3.300 3.280 3.300 3.200 3.330 980,000 3.2576 1.85%
2015-05-13 0 3.240 3.210 3.250 3.180 3.240 352,000 1,134,000 3.2216 3.240 3.210 3.250 3.180 3.240 352,000 3.2216 0.00%
2015-05-12 0 3.240 3.240 3.250 3.230 3.300 132,000 430,320 3.2600 3.240 3.240 3.250 3.230 3.300 132,000 3.2600 0.31%
2015-05-11 0 3.230 3.230 3.250 3.200 3.300 708,000 2,288,120 3.2318 3.230 3.230 3.250 3.200 3.300 708,000 3.2318 0.31%
2015-05-08 0 3.220 3.220 3.250 3.160 3.320 624,000 2,033,880 3.2594 3.220 3.220 3.250 3.160 3.320 624,000 3.2594 0.62%
2015-05-07 0 3.200 3.150 3.200 3.100 3.280 972,000 3,059,720 3.1479 3.200 3.150 3.200 3.100 3.280 972,000 3.1479 -1.23%
2015-05-06 0 3.240 3.220 3.250 3.220 3.300 460,000 1,493,960 3.2477 3.240 3.220 3.250 3.220 3.300 460,000 3.2477 -2.11%
2015-05-05 0 3.310 3.300 3.320 3.240 3.420 792,000 2,615,400 3.3023 3.310 3.300 3.320 3.240 3.420 792,000 3.3023 -2.93%
2015-05-04 0 3.410 3.400 3.410 3.360 3.500 968,000 3,312,960 3.4225 3.410 3.400 3.410 3.360 3.500 968,000 3.4225 1.49%
2015-04-30 0 3.360 3.360 3.440 3.360 3.510 3,152,000 10,812,720 3.4304 3.360 3.360 3.440 3.360 3.510 3,152,000 3.4304 -1.18%
2015-04-29 0 3.400 3.380 3.400 3.350 3.620 2,268,000 7,782,520 3.4314 3.400 3.380 3.400 3.350 3.620 2,268,000 3.4314 -5.03%
2015-04-28 0 3.580 3.580 3.590 3.480 3.740 6,416,000 22,675,240 3.5342 3.580 3.580 3.590 3.480 3.740 6,416,000 3.5342 1.70%
2015-04-27 0 3.520 3.490 3.520 3.260 4.100 7,916,000 28,310,480 3.5764 3.520 3.490 3.520 3.260 4.100 7,916,000 3.5764 11.39%
2015-04-24 0 3.160 3.160 3.170 3.150 3.270 252,000 798,880 3.1702 3.160 3.160 3.170 3.150 3.270 252,000 3.1702 -0.94%
2015-04-23 0 3.190 3.170 3.200 3.170 3.300 892,000 2,861,880 3.2084 3.190 3.170 3.200 3.170 3.300 892,000 3.2084 0.31%
2015-04-22 0 3.180 3.180 3.200 3.180 3.370 2,232,000 7,234,760 3.2414 3.180 3.180 3.200 3.180 3.370 2,232,000 3.2414 -1.24%
2015-04-21 0 3.220 3.220 3.260 3.190 3.440 2,344,000 7,686,960 3.2794 3.220 3.220 3.260 3.190 3.440 2,344,000 3.2794 0.94%
2015-04-20 0 3.190 3.130 3.190 3.080 3.440 1,460,000 4,752,720 3.2553 3.190 3.130 3.190 3.080 3.440 1,460,000 3.2553 0.95%
2015-04-17 0 3.160 3.150 3.200 3.050 3.270 796,000 2,529,400 3.1776 3.160 3.150 3.200 3.050 3.270 796,000 3.1776 -3.36%
2015-04-16 0 3.270 3.230 3.280 3.220 3.280 780,000 2,530,560 3.2443 3.270 3.230 3.280 3.220 3.280 780,000 3.2443 0.62%
2015-04-15 0 3.250 3.230 3.250 3.250 3.320 1,944,000 6,381,480 3.2827 3.250 3.230 3.250 3.250 3.320 1,944,000 3.2827 -2.99%
2015-04-14 0 3.350 3.340 3.350 3.250 3.500 3,484,000 11,649,040 3.3436 3.350 3.340 3.350 3.250 3.500 3,484,000 3.3436 2.76%
2015-04-13 0 3.260 3.260 3.300 3.240 3.350 2,032,000 6,644,240 3.2698 3.260 3.260 3.300 3.240 3.350 2,032,000 3.2698 -0.91%
2015-04-10 0 3.290 3.270 3.290 3.280 3.310 1,540,000 5,078,920 3.2980 3.290 3.270 3.290 3.280 3.310 1,540,000 3.2980 -0.30%
2015-04-09 0 3.300 3.300 3.370 3.220 3.370 913,303 3,008,607 3.2942 3.300 3.300 3.370 3.220 3.370 913,303 3.2942 0.00%
2015-04-08 0 3.300 3.280 3.300 3.290 3.540 644,000 2,197,760 3.4127 3.300 3.280 3.300 3.290 3.540 644,000 3.4127 -6.52%
2015-04-02 0 3.530 3.530 3.560 3.210 3.570 740,000 2,504,120 3.3839 3.530 3.530 3.560 3.210 3.570 740,000 3.3839 4.75%
2015-04-01 0 3.370 3.370 3.450 3.200 3.470 868,000 2,863,240 3.2987 3.370 3.370 3.450 3.200 3.470 868,000 3.2987 -1.75%
2015-03-31 0 3.430 3.410 3.430 3.170 3.480 656,000 2,198,720 3.3517 3.430 3.410 3.430 3.170 3.480 656,000 3.3517 1.48%
2015-03-30 0 3.380 3.380 3.470 3.360 3.660 1,648,000 5,692,040 3.4539 3.380 3.380 3.470 3.360 3.660 1,648,000 3.4539 -7.65%
2015-03-27 0 3.660 3.660 3.700 3.650 4.000 1,352,000 5,092,960 3.7670 3.660 3.660 3.700 3.650 4.000 1,352,000 3.7670 -4.19%
2015-03-26 0 3.820 3.820 3.830 3.820 4.850 8,120,000 34,572,840 4.2577 3.820 3.820 3.830 3.820 4.850 8,120,000 4.2577 -7.06%
2015-03-25 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-20 0 4.110 4.080 4.110 3.500 4.200 8,082,000 31,183,140 3.8583 4.110 4.080 4.110 3.500 4.200 8,082,000 3.8583 18.79%
2015-03-19 0 3.460 3.460 3.490 3.190 3.500 1,080,000 3,655,400 3.3846 3.460 3.460 3.490 3.190 3.500 1,080,000 3.3846 8.46%
2015-03-18 0 3.190 3.130 3.190 3.170 3.350 280,000 898,240 3.2080 3.190 3.130 3.190 3.170 3.350 280,000 3.2080 1.27%
2015-03-17 0 3.150 3.110 3.200 3.000 3.150 28,000 86,280 3.0814 3.150 3.110 3.200 3.000 3.150 28,000 3.0814 0.00%
2015-03-16 0 3.150 3.150 3.160 3.050 3.180 100,000 311,880 3.1188 3.150 3.150 3.160 3.050 3.180 100,000 3.1188 1.29%
2015-03-13 0 3.110 3.110 3.150 3.100 3.110 56,000 174,040 3.1079 3.110 3.110 3.150 3.100 3.110 56,000 3.1079 -1.27%
2015-03-12 0 3.150 3.140 3.150 3.100 3.150 24,000 74,880 3.1200 3.150 3.140 3.150 3.100 3.150 24,000 3.1200 0.32%
2015-03-11 0 3.140 3.100 3.140 - - 0 0 - 3.140 3.100 3.140 - - 0 - -0.32%
2015-03-10 0 3.150 3.150 3.160 3.090 3.150 292,000 910,680 3.1188 3.150 3.150 3.160 3.090 3.150 292,000 3.1188 0.00%
2015-03-09 0 3.150 3.100 3.150 3.150 3.150 20,000 63,000 3.1500 3.150 3.100 3.150 3.150 3.150 20,000 3.1500 0.00%
2015-03-06 0 3.150 3.100 3.170 - - 0 0 - 3.150 3.100 3.170 - - 0 - 0.00%
2015-03-05 0 3.150 3.120 3.150 3.090 3.150 68,000 211,080 3.1041 3.150 3.120 3.150 3.090 3.150 68,000 3.1041 0.32%
2015-03-04 0 3.140 3.140 3.150 3.090 3.190 36,000 112,520 3.1256 3.140 3.140 3.150 3.090 3.190 36,000 3.1256 -0.63%
2015-03-03 0 3.160 3.150 3.160 3.160 3.200 68,000 216,960 3.1906 3.160 3.150 3.160 3.160 3.200 68,000 3.1906 0.00%
2015-03-02 0 3.160 3.160 3.240 3.110 3.240 52,000 164,240 3.1585 3.160 3.160 3.240 3.110 3.240 52,000 3.1585 1.94%
2015-02-27 0 3.100 3.100 3.210 3.090 3.110 160,000 496,000 3.1000 3.100 3.100 3.210 3.090 3.110 160,000 3.1000 -1.59%
2015-02-26 0 3.150 3.130 3.250 3.150 3.190 132,000 418,400 3.1697 3.150 3.130 3.250 3.150 3.190 132,000 3.1697 -0.94%
2015-02-25 0 3.180 3.180 3.200 - - 0 0 - 3.180 3.180 3.200 - - 0 - 0.00%
2015-02-24 0 3.180 3.130 3.240 3.120 3.180 48,000 151,640 3.1592 3.180 3.130 3.240 3.120 3.180 48,000 3.1592 0.00%
2015-02-23 0 3.180 3.180 3.200 3.100 3.210 12,000 38,040 3.1700 3.180 3.180 3.200 3.100 3.210 12,000 3.1700 -0.93%
2015-02-18 0 3.210 3.130 3.300 3.210 3.210 12,000 38,520 3.2100 3.210 3.130 3.300 3.210 3.210 12,000 3.2100 0.00%
2015-02-17 0 3.210 3.170 3.250 - - 0 0 - 3.210 3.170 3.250 - - 0 - 0.00%
2015-02-16 0 3.210 3.200 3.300 3.150 3.210 56,000 178,480 3.1871 3.210 3.200 3.300 3.150 3.210 56,000 3.1871 0.00%
2015-02-13 0 3.210 3.180 3.210 3.150 3.210 8,000 25,440 3.1800 3.210 3.180 3.210 3.150 3.210 8,000 3.1800 -1.53%
2015-02-12 0 3.260 3.260 3.300 3.260 3.320 20,000 65,720 3.2860 3.260 3.260 3.300 3.260 3.320 20,000 3.2860 -2.69%
2015-02-11 0 3.350 3.290 3.390 3.300 3.450 328,000 1,111,120 3.3876 3.350 3.290 3.390 3.300 3.450 328,000 3.3876 5.68%
2015-02-10 0 3.170 3.150 3.180 3.080 3.170 255,600 796,536 3.1163 3.170 3.150 3.180 3.080 3.170 255,600 3.1163 0.63%
2015-02-09 0 3.150 3.100 3.200 3.140 3.150 44,000 138,440 3.1464 3.150 3.100 3.200 3.140 3.150 44,000 3.1464 -1.56%
2015-02-06 0 3.200 3.200 3.210 3.200 3.210 60,000 192,320 3.2053 3.200 3.200 3.210 3.200 3.210 60,000 3.2053 0.00%
2015-02-05 0 3.200 3.130 3.200 3.180 3.280 60,000 190,840 3.1807 3.200 3.130 3.200 3.180 3.280 60,000 3.1807 -1.84%
2015-02-04 0 3.260 3.240 3.260 3.220 3.280 24,000 78,280 3.2617 3.260 3.240 3.260 3.220 3.280 24,000 3.2617 1.24%
2015-02-03 0 3.220 3.160 3.220 3.200 3.300 64,000 208,080 3.2513 3.220 3.160 3.220 3.200 3.300 64,000 3.2513 0.62%
2015-02-02 0 3.200 3.020 3.200 3.200 3.350 24,000 78,600 3.2750 3.200 3.020 3.200 3.200 3.350 24,000 3.2750 -5.33%
2015-01-30 0 3.380 3.360 3.380 3.380 3.580 256,000 891,360 3.4819 3.380 3.360 3.380 3.380 3.580 256,000 3.4819 -5.32%
2015-01-29 0 3.570 3.410 3.570 3.380 3.590 1,212,400 4,243,024 3.4997 3.570 3.410 3.570 3.380 3.590 1,212,400 3.4997 2.00%
2015-01-28 0 3.500 3.450 3.500 3.250 3.600 1,760,000 6,066,840 3.4471 3.500 3.450 3.500 3.250 3.600 1,760,000 3.4471 7.69%
2015-01-27 0 3.250 3.230 3.300 3.100 3.340 1,072,000 3,467,480 3.2346 3.250 3.230 3.300 3.100 3.340 1,072,000 3.2346 7.62%
2015-01-26 0 3.020 2.950 3.020 3.020 3.140 88,000 272,560 3.0973 3.020 2.950 3.020 3.020 3.140 88,000 3.0973 -2.27%
2015-01-23 0 3.090 2.930 3.100 2.930 3.090 204,000 620,960 3.0439 3.090 2.930 3.100 2.930 3.090 204,000 3.0439 6.55%
2015-01-22 0 2.900 2.900 2.990 2.870 2.900 276,000 799,640 2.8972 2.900 2.900 2.990 2.870 2.900 276,000 2.8972 2.84%
2015-01-21 0 2.820 2.820 2.850 2.790 2.860 300,000 846,920 2.8231 2.820 2.820 2.850 2.790 2.860 300,000 2.8231 3.68%
2015-01-20 0 2.720 2.600 2.750 - - 0 0 - 2.720 2.600 2.750 - - 0 - 0.00%
2015-01-19 0 2.720 - 2.750 - - 0 0 - 2.720 - 2.750 - - 0 - 0.00%
2015-01-16 0 2.720 2.650 2.720 2.710 2.720 76,000 206,400 2.7158 2.720 2.650 2.720 2.710 2.720 76,000 2.7158 1.12%
2015-01-15 0 2.690 2.690 2.780 2.620 2.700 88,000 233,800 2.6568 2.690 2.690 2.780 2.620 2.700 88,000 2.6568 -1.47%
2015-01-14 0 2.730 2.720 2.750 - - 0 0 - 2.730 2.720 2.750 - - 0 - 0.00%
2015-01-13 0 2.730 2.730 2.740 2.730 2.750 56,000 153,440 2.7400 2.730 2.730 2.740 2.730 2.750 56,000 2.7400 0.00%
2015-01-12 0 2.730 2.720 2.730 2.720 2.780 140,000 385,800 2.7557 2.730 2.720 2.730 2.720 2.780 140,000 2.7557 -1.44%
2015-01-09 0 2.770 2.770 2.820 2.760 2.800 152,000 424,040 2.7897 2.770 2.770 2.820 2.760 2.800 152,000 2.7897 0.36%
2015-01-08 0 2.760 2.760 2.800 2.700 2.800 80,000 222,000 2.7750 2.760 2.760 2.800 2.700 2.800 80,000 2.7750 0.36%
2015-01-07 0 2.750 2.750 2.800 2.750 2.760 44,000 121,080 2.7518 2.750 2.750 2.800 2.750 2.760 44,000 2.7518 -1.79%
2015-01-06 0 2.800 2.760 2.840 2.740 2.840 160,000 444,840 2.7803 2.800 2.760 2.840 2.740 2.840 160,000 2.7803 0.36%
2015-01-05 0 2.790 2.790 2.820 2.740 2.800 140,000 389,760 2.7840 2.790 2.790 2.820 2.740 2.800 140,000 2.7840 1.82%
2015-01-02 0 2.740 2.740 2.800 2.650 2.750 268,000 725,520 2.7072 2.740 2.740 2.800 2.650 2.750 268,000 2.7072 1.48%
2014-12-31 0 2.700 2.680 2.730 2.620 2.750 36,000 96,880 2.6911 2.700 2.680 2.730 2.620 2.750 36,000 2.6911 -3.57%
2014-12-30 0 2.800 - 2.800 2.800 2.850 167,000 472,330 2.8283 2.800 - 2.800 2.800 2.850 167,000 2.8283 0.00%
2014-12-29 0 2.800 2.800 2.830 2.800 2.850 99,198 279,786 2.8205 2.800 2.800 2.830 2.800 2.850 99,198 2.8205 0.00%
2014-12-24 0 2.800 2.800 2.810 2.800 2.810 8,000 22,440 2.8050 2.800 2.800 2.810 2.800 2.810 8,000 2.8050 -3.11%
2014-12-23 0 2.890 2.830 2.900 2.890 2.890 4,000 11,560 2.8900 2.890 2.830 2.900 2.890 2.890 4,000 2.8900 -0.34%
2014-12-22 0 2.900 2.900 2.930 2.800 2.810 8,000 22,440 2.8050 2.900 2.900 2.930 2.800 2.810 8,000 2.8050 -1.36%
2014-12-19 0 2.940 - 2.950 2.940 2.940 8,000 23,520 2.9400 2.940 - 2.950 2.940 2.940 8,000 2.9400 0.00%
2014-12-18 0 2.940 2.850 2.980 2.940 2.940 12,000 35,280 2.9400 2.940 2.850 2.980 2.940 2.940 12,000 2.9400 0.00%
2014-12-17 0 2.940 - 2.980 - - 0 0 - 2.940 - 2.980 - - 0 - 0.00%
2014-12-16 0 2.940 2.800 2.950 2.940 2.950 36,000 105,520 2.9311 2.940 2.800 2.950 2.940 2.950 36,000 2.9311 0.34%
2014-12-15 0 2.930 2.930 2.980 2.900 2.940 68,000 199,320 2.9312 2.930 2.930 2.980 2.900 2.940 68,000 2.9312 0.00%
2014-12-12 0 2.930 2.930 3.050 2.850 2.930 44,000 127,800 2.9045 2.930 2.930 3.050 2.850 2.930 44,000 2.9045 1.38%
2014-12-11 0 2.890 2.870 2.980 2.870 2.890 60,000 173,160 2.8860 2.890 2.870 2.980 2.870 2.890 60,000 2.8860 0.35%
2014-12-10 0 2.880 2.850 2.950 2.820 2.960 132,000 387,040 2.9321 2.880 2.850 2.950 2.820 2.960 132,000 2.9321 -2.37%
2014-12-09 0 2.950 2.920 3.000 2.950 3.030 108,000 323,280 2.9933 2.950 2.920 3.000 2.950 3.030 108,000 2.9933 -2.96%
2014-12-08 0 3.040 2.910 3.040 - - 0 0 - 3.040 2.910 3.040 - - 0 - 0.00%
2014-12-05 0 3.040 3.000 3.040 2.950 3.040 39,500 118,495 2.9999 3.040 3.000 3.040 2.950 3.040 39,500 2.9999 0.00%
2014-12-04 0 3.040 2.980 3.040 2.940 3.040 84,000 248,680 2.9605 3.040 2.980 3.040 2.940 3.040 84,000 2.9605 1.33%
2014-12-03 0 3.000 2.980 3.060 2.970 3.060 104,000 313,240 3.0119 3.000 2.980 3.060 2.970 3.060 104,000 3.0119 -2.28%
2014-12-02 0 3.070 2.960 3.070 2.960 3.100 52,000 158,640 3.0508 3.070 2.960 3.070 2.960 3.100 52,000 3.0508 0.33%
2014-12-01 0 3.060 3.060 3.100 - - 0 0 - 3.060 3.060 3.100 - - 0 - 0.66%
2014-11-28 0 3.040 2.900 3.200 2.990 3.040 92,000 276,920 3.0100 3.040 2.900 3.200 2.990 3.040 92,000 3.0100 1.33%
2014-11-27 0 3.000 2.980 3.000 3.000 3.000 60,000 180,000 3.0000 3.000 2.980 3.000 3.000 3.000 60,000 3.0000 -1.64%
2014-11-26 0 3.050 3.000 3.200 3.000 3.100 112,000 342,600 3.0589 3.050 3.000 3.200 3.000 3.100 112,000 3.0589 -1.61%
2014-11-25 0 3.100 3.020 3.160 3.100 3.120 120,000 373,680 3.1140 3.100 3.020 3.160 3.100 3.120 120,000 3.1140 -0.96%
2014-11-24 0 3.130 3.120 3.140 3.100 3.160 240,000 750,760 3.1282 3.130 3.120 3.140 3.100 3.160 240,000 3.1282 -1.88%
2014-11-21 0 3.190 2.860 3.200 - - 0 0 - 3.190 2.860 3.200 - - 0 - 0.00%
2014-11-20 0 3.190 3.060 3.200 3.050 3.200 96,000 304,640 3.1733 3.190 3.060 3.200 3.050 3.200 96,000 3.1733 1.27%
2014-11-19 0 3.150 3.040 3.300 3.150 3.150 8,000 25,200 3.1500 3.150 3.040 3.300 3.150 3.150 8,000 3.1500 -1.25%
2014-11-18 0 3.190 3.190 3.220 3.190 3.190 28,000 89,320 3.1900 3.190 3.190 3.220 3.190 3.190 28,000 3.1900 0.95%
2014-11-17 0 3.160 3.160 3.270 3.160 3.240 44,000 140,200 3.1864 3.160 3.160 3.270 3.160 3.240 44,000 3.1864 -3.36%
2014-11-14 0 3.270 3.200 3.290 3.190 3.290 48,000 154,800 3.2250 3.270 3.200 3.290 3.190 3.290 48,000 3.2250 1.55%
2014-11-13 0 3.220 3.220 3.280 3.220 3.220 40,000 128,800 3.2200 3.220 3.220 3.280 3.220 3.220 40,000 3.2200 -1.23%
2014-11-12 0 3.260 3.260 3.300 - - 0 0 - 3.260 3.260 3.300 - - 0 - 0.31%
2014-11-11 0 3.250 3.250 3.300 3.250 3.250 52,000 169,200 3.2538 3.250 3.250 3.300 3.250 3.250 52,000 3.2538 0.31%
2014-11-10 0 3.240 3.240 3.400 3.240 3.250 44,000 142,920 3.2482 3.240 3.240 3.400 3.240 3.250 44,000 3.2482 0.62%
2014-11-07 0 3.220 3.220 3.300 3.220 3.490 136,000 451,760 3.3218 3.220 3.220 3.300 3.220 3.490 136,000 3.3218 -6.67%
2014-11-06 0 3.450 3.250 3.480 3.000 3.450 896,000 2,824,320 3.1521 3.450 3.250 3.480 3.000 3.450 896,000 3.1521 13.49%
2014-11-05 0 3.040 2.990 3.090 2.960 3.180 876,000 2,663,640 3.0407 3.040 2.990 3.090 2.960 3.180 876,000 3.0407 -3.49%
2014-11-04 0 3.150 3.140 3.240 3.130 3.160 76,000 239,280 3.1484 3.150 3.140 3.240 3.130 3.160 76,000 3.1484 0.00%
2014-11-03 0 3.150 3.150 3.190 3.130 3.300 412,000 1,322,160 3.2091 3.150 3.150 3.190 3.130 3.300 412,000 3.2091 -4.26%
2014-10-31 0 3.290 3.250 3.300 3.220 3.330 244,000 792,240 3.2469 3.290 3.250 3.300 3.220 3.330 244,000 3.2469 -1.20%
2014-10-30 0 3.330 3.330 3.390 3.220 3.400 276,000 926,120 3.3555 3.330 3.330 3.390 3.220 3.400 276,000 3.3555 -2.06%
2014-10-29 0 3.400 3.400 3.410 3.380 3.410 604,000 2,051,480 3.3965 3.400 3.400 3.410 3.380 3.410 604,000 3.3965 0.59%
2014-10-28 0 3.380 3.330 3.380 3.320 3.440 476,000 1,598,520 3.3582 3.380 3.330 3.380 3.320 3.440 476,000 3.3582 2.11%
2014-10-27 0 3.310 3.280 3.310 3.190 3.380 331,000 1,085,660 3.2799 3.310 3.280 3.310 3.190 3.380 331,000 3.2799 0.00%
2014-10-24 0 3.310 3.310 3.350 3.300 3.490 816,000 2,770,560 3.3953 3.310 3.310 3.350 3.300 3.490 816,000 3.3953 -1.19%
2014-10-23 0 3.350 3.350 3.400 3.190 3.400 1,364,000 4,518,480 3.3127 3.350 3.350 3.400 3.190 3.400 1,364,000 3.3127 5.68%
2014-10-22 0 3.170 3.100 3.180 2.750 3.270 1,028,000 3,118,360 3.0334 3.170 3.100 3.180 2.750 3.270 1,028,000 3.0334 17.84%
2014-10-21 0 2.690 2.620 2.690 2.490 2.880 392,000 1,044,520 2.6646 2.690 2.620 2.690 2.490 2.880 392,000 2.6646 13.03%
2014-10-20 0 2.380 2.380 2.400 2.380 2.410 80,000 191,960 2.3995 2.380 2.380 2.400 2.380 2.410 80,000 2.3995 -4.42%
2014-10-17 0 2.490 2.430 2.500 2.410 2.520 244,000 604,160 2.4761 2.490 2.430 2.500 2.410 2.520 244,000 2.4761 -2.35%
2014-10-16 0 2.550 2.520 2.600 2.550 2.600 164,000 421,560 2.5705 2.550 2.520 2.600 2.550 2.600 164,000 2.5705 -3.77%
2014-10-15 0 2.650 2.650 2.700 2.650 2.700 32,000 86,200 2.6938 2.650 2.650 2.700 2.650 2.700 32,000 2.6938 -1.85%
2014-10-14 0 2.700 2.700 2.760 2.700 2.700 36,000 97,200 2.7000 2.700 2.700 2.760 2.700 2.700 36,000 2.7000 3.45%
2014-10-13 0 2.610 2.610 2.670 2.610 2.670 44,000 115,360 2.6218 2.610 2.610 2.670 2.610 2.670 44,000 2.6218 -0.38%
2014-10-10 0 2.620 2.610 2.660 2.500 2.660 152,000 397,120 2.6126 2.620 2.610 2.660 2.500 2.660 152,000 2.6126 -2.96%
2014-10-09 0 2.700 2.700 2.720 2.700 2.730 116,000 314,120 2.7079 2.700 2.700 2.720 2.700 2.730 116,000 2.7079 -1.46%
2014-10-08 0 2.740 2.730 2.740 2.740 2.800 408,000 1,132,360 2.7754 2.740 2.730 2.740 2.740 2.800 408,000 2.7754 -2.14%
2014-10-07 0 2.800 2.750 2.800 2.800 2.880 240,000 678,280 2.8262 2.800 2.750 2.800 2.800 2.880 240,000 2.8262 -2.78%
2014-10-06 0 2.880 2.880 2.900 2.880 3.000 16,000 47,080 2.9425 2.880 2.880 2.900 2.880 3.000 16,000 2.9425 2.13%
2014-10-03 0 2.820 2.820 2.850 2.810 2.850 80,000 226,720 2.8340 2.820 2.820 2.850 2.810 2.850 80,000 2.8340 -2.42%
2014-09-30 0 2.890 2.850 2.890 2.800 2.900 168,000 480,200 2.8583 2.890 2.850 2.890 2.800 2.900 168,000 2.8583 -0.34%
2014-09-29 0 2.900 2.880 2.990 2.900 2.960 124,000 361,520 2.9155 2.900 2.880 2.990 2.900 2.960 124,000 2.9155 -3.33%
2014-09-26 0 3.000 3.000 3.030 2.960 3.000 40,000 119,040 2.9760 3.000 3.000 3.030 2.960 3.000 40,000 2.9760 0.33%
2014-09-25 0 2.990 2.990 3.000 2.990 2.990 32,000 95,680 2.9900 2.990 2.990 3.000 2.990 2.990 32,000 2.9900 -0.33%
2014-09-24 0 3.000 3.000 3.040 2.980 3.070 108,000 325,200 3.0111 3.000 3.000 3.040 2.980 3.070 108,000 3.0111 -2.60%
2014-09-23 0 3.080 3.080 3.150 3.070 3.100 40,000 123,440 3.0860 3.080 3.080 3.150 3.070 3.100 40,000 3.0860 2.33%
2014-09-22 0 3.010 3.010 3.060 2.930 3.090 220,000 658,480 2.9931 3.010 3.010 3.060 2.930 3.090 220,000 2.9931 -3.22%
2014-09-19 0 3.110 3.110 3.170 3.000 3.120 108,000 332,640 3.0800 3.110 3.110 3.170 3.000 3.120 108,000 3.0800 3.67%
2014-09-18 0 3.000 3.000 3.020 2.950 2.950 8,000 23,600 2.9500 3.000 3.000 3.020 2.950 2.950 8,000 2.9500 -0.66%
2014-09-17 0 3.020 3.020 3.090 2.910 3.150 392,000 1,199,960 3.0611 3.020 3.020 3.090 2.910 3.150 392,000 3.0611 5.59%
2014-09-16 0 2.860 2.750 2.950 - - 0 0 - 2.860 2.750 2.950 - - 0 - 0.00%
2014-09-15 0 2.860 2.810 2.880 2.540 2.880 644,000 1,697,560 2.6360 2.860 2.810 2.880 2.540 2.880 644,000 2.6360 4.00%
2014-09-12 0 2.750 2.750 2.780 2.750 3.160 1,302,000 3,797,700 2.9168 2.750 2.750 2.780 2.750 3.160 1,302,000 2.9168 -13.52%
2014-09-11 0 3.180 3.180 3.200 3.160 3.280 296,000 953,480 3.2212 3.180 3.180 3.200 3.160 3.280 296,000 3.2212 -2.75%
2014-09-10 0 3.270 3.250 3.290 3.250 3.300 148,000 485,080 3.2776 3.270 3.250 3.290 3.250 3.300 148,000 3.2776 -0.91%
2014-09-08 0 3.300 3.300 3.330 3.280 3.330 68,000 224,400 3.3000 3.300 3.300 3.330 3.280 3.330 68,000 3.3000 -1.20%
2014-09-05 0 3.340 3.300 3.350 3.280 3.340 176,000 579,800 3.2943 3.340 3.300 3.350 3.280 3.340 176,000 3.2943 0.30%
2014-09-04 0 3.330 3.300 3.340 3.300 3.380 136,000 452,960 3.3306 3.330 3.300 3.340 3.300 3.380 136,000 3.3306 -1.77%
2014-09-03 0 3.390 3.360 3.400 3.360 3.500 200,000 680,360 3.4018 3.390 3.360 3.400 3.360 3.500 200,000 3.4018 -0.29%
2014-09-02 0 3.400 3.350 3.480 3.380 3.480 1,408,000 4,767,720 3.3862 3.400 3.350 3.480 3.380 3.480 1,408,000 3.3862 -2.02%
2014-09-01 0 3.470 3.460 3.500 3.470 3.580 212,000 745,280 3.5155 3.470 3.460 3.500 3.470 3.580 212,000 3.5155 -1.14%
2014-08-29 0 3.510 3.480 3.510 3.490 3.510 384,000 1,344,560 3.5015 3.510 3.480 3.510 3.490 3.510 384,000 3.5015 0.29%
2014-08-28 0 3.500 3.470 3.530 3.500 3.560 348,000 1,225,840 3.5225 3.500 3.470 3.530 3.500 3.560 348,000 3.5225 0.00%
2014-08-27 0 3.500 3.450 3.500 3.450 3.520 476,000 1,666,160 3.5003 3.500 3.450 3.500 3.450 3.520 476,000 3.5003 0.29%
2014-08-26 0 3.490 3.460 3.490 3.340 3.500 496,000 1,697,520 3.4224 3.490 3.460 3.490 3.340 3.500 496,000 3.4224 0.58%
2014-08-25 0 3.470 3.430 3.470 3.400 3.470 164,000 562,160 3.4278 3.470 3.430 3.470 3.400 3.470 164,000 3.4278 -0.29%
2014-08-22 0 3.480 3.480 3.550 3.450 3.680 544,000 1,925,240 3.5390 3.480 3.480 3.550 3.450 3.680 544,000 3.5390 -2.25%
2014-08-21 0 3.560 3.530 3.580 3.500 3.560 724,000 2,556,960 3.5317 3.560 3.530 3.580 3.500 3.560 724,000 3.5317 -0.56%
2014-08-20 0 3.580 3.550 3.580 3.300 3.580 196,000 687,480 3.5076 3.580 3.550 3.580 3.300 3.580 196,000 3.5076 1.42%
2014-08-19 0 3.530 3.530 3.570 3.500 3.560 156,000 549,120 3.5200 3.530 3.530 3.570 3.500 3.560 156,000 3.5200 -0.84%
2014-08-18 0 3.560 3.540 3.580 3.540 3.630 160,000 572,880 3.5805 3.560 3.540 3.580 3.540 3.630 160,000 3.5805 0.85%
2014-08-15 0 3.530 3.530 3.560 3.530 3.600 352,000 1,255,720 3.5674 3.530 3.530 3.560 3.530 3.600 352,000 3.5674 -1.40%
2014-08-14 0 3.580 3.560 3.580 3.500 3.590 236,000 839,880 3.5588 3.580 3.560 3.580 3.500 3.590 236,000 3.5588 0.28%
2014-08-13 0 3.570 3.520 3.570 3.510 3.570 441,784 1,567,492 3.5481 3.570 3.520 3.570 3.510 3.570 441,784 3.5481 1.42%
2014-08-12 0 3.520 3.500 3.550 3.510 3.560 292,000 1,032,640 3.5364 3.520 3.500 3.550 3.510 3.560 292,000 3.5364 -0.56%
2014-08-11 0 3.540 3.540 3.560 3.500 3.740 836,000 2,972,200 3.5553 3.540 3.540 3.560 3.500 3.740 836,000 3.5553 -0.84%
2014-08-08 0 3.570 3.550 3.570 3.460 3.700 1,290,568 4,654,750 3.6067 3.570 3.550 3.570 3.460 3.700 1,290,568 3.6067 1.42%
2014-08-07 0 3.520 3.520 3.580 3.450 3.600 784,000 2,759,320 3.5195 3.520 3.520 3.580 3.450 3.600 784,000 3.5195 -3.56%
2014-08-06 0 3.650 3.630 3.650 3.520 3.730 976,000 3,575,720 3.6636 3.650 3.630 3.650 3.520 3.730 976,000 3.6636 -1.88%
2014-08-05 0 3.720 3.710 3.770 3.640 3.800 1,852,000 6,923,280 3.7383 3.720 3.710 3.770 3.640 3.800 1,852,000 3.7383 1.64%
2014-08-04 0 3.660 3.660 3.720 3.450 3.700 692,000 2,463,840 3.5605 3.660 3.660 3.720 3.450 3.700 692,000 3.5605 0.55%
2014-08-01 0 3.640 3.550 3.640 3.440 3.780 2,244,000 8,096,320 3.6080 3.640 3.550 3.640 3.440 3.780 2,244,000 3.6080 10.30%
2014-07-31 0 3.300 3.290 3.400 3.200 3.440 1,134,841 3,803,386 3.3515 3.300 3.290 3.400 3.200 3.440 1,134,841 3.3515 1.85%
2014-07-30 0 3.240 3.210 3.240 3.120 3.350 828,682 2,679,924 3.2340 3.240 3.210 3.240 3.120 3.350 828,682 3.2340 1.89%
2014-07-29 0 3.180 3.150 3.200 3.120 3.400 960,000 3,114,400 3.2442 3.180 3.150 3.200 3.120 3.400 960,000 3.2442 0.95%
2014-07-28 0 3.150 3.070 3.150 2.910 3.600 5,242,000 16,624,500 3.1714 3.150 3.070 3.150 2.910 3.600 5,242,000 3.1714 -10.00%
2014-07-25 0 3.500 3.480 3.570 3.170 3.570 2,844,800 9,816,320 3.4506 3.500 3.480 3.570 3.170 3.570 2,844,800 3.4506 7.69%
2014-07-24 0 3.250 3.230 3.260 2.830 3.260 5,719,000 18,039,430 3.1543 3.250 3.230 3.260 2.830 3.260 5,719,000 3.1543 13.64%
2014-07-23 0 2.860 2.830 2.880 2.410 2.910 3,944,000 10,698,160 2.7125 2.860 2.830 2.880 2.410 2.910 3,944,000 2.7125 18.18%
2014-07-22 0 2.420 2.410 2.430 2.410 2.430 360,000 871,120 2.4198 2.420 2.410 2.430 2.410 2.430 360,000 2.4198 0.83%
2014-07-21 0 2.400 2.390 2.410 2.310 2.410 752,000 1,790,480 2.3810 2.400 2.390 2.410 2.310 2.410 752,000 2.3810 0.00%
2014-07-18 0 2.400 2.390 2.410 2.290 2.400 1,148,000 2,729,040 2.3772 2.400 2.390 2.410 2.290 2.400 1,148,000 2.3772 3.00%
2014-07-17 0 2.330 2.320 2.330 2.300 2.410 696,000 1,624,360 2.3339 2.330 2.320 2.330 2.300 2.410 696,000 2.3339 -2.51%
2014-07-16 0 2.390 2.380 2.390 2.360 2.400 740,000 1,771,600 2.3941 2.390 2.380 2.390 2.360 2.400 740,000 2.3941 -0.42%
2014-07-15 0 2.400 2.370 2.420 2.320 2.460 1,396,000 3,352,360 2.4014 2.400 2.370 2.420 2.320 2.460 1,396,000 2.4014 2.56%
2014-07-14 0 2.340 2.340 2.380 2.130 2.570 3,300,600 8,013,240 2.4278 2.340 2.340 2.380 2.130 2.570 3,300,600 2.4278 4.93%
2014-07-11 0 2.950 2.910 2.950 2.880 3.000 1,168,000 3,422,760 2.9304 2.230 2.200 2.230 2.177 2.268 1,545,112 2.2152 -0.67%
2014-07-10 0 2.970 2.950 3.030 2.900 3.050 886,000 2,675,540 3.0198 2.245 2.230 2.290 2.192 2.306 1,172,063 2.2828 0.34%
2014-07-09 0 2.960 2.940 2.980 2.900 2.980 300,000 879,600 2.9320 2.238 2.222 2.253 2.192 2.253 396,861 2.2164 2.07%
2014-07-08 0 2.900 2.890 2.910 2.890 2.920 308,000 892,920 2.8991 2.192 2.185 2.200 2.185 2.207 407,444 2.1915 1.40%
2014-07-07 0 2.860 2.860 2.870 2.820 2.880 136,000 386,080 2.8388 2.162 2.162 2.170 2.132 2.177 179,910 2.1460 -0.35%
2014-07-04 0 2.870 2.830 2.870 2.840 2.890 540,000 1,548,560 2.8677 2.170 2.139 2.170 2.147 2.185 714,350 2.1678 1.77%
2014-07-03 0 2.820 2.800 2.820 2.780 2.880 3,268,000 9,157,720 2.8022 2.132 2.117 2.132 2.101 2.177 4,323,139 2.1183 -2.08%
2014-07-02 0 2.880 2.820 2.880 2.830 3.050 400,000 1,165,760 2.9144 2.177 2.132 2.177 2.139 2.306 529,148 2.2031 1.05%
2014-06-30 0 2.850 2.840 2.850 2.850 3.040 320,000 935,240 2.9226 2.154 2.147 2.154 2.154 2.298 423,318 2.2093 -2.06%
2014-06-27 0 2.910 2.910 2.920 2.730 2.900 320,000 916,720 2.8648 2.200 2.200 2.207 2.064 2.192 423,318 2.1656 6.59%
2014-06-26 0 2.730 2.730 2.740 2.710 2.730 72,000 195,640 2.7172 2.064 2.064 2.071 2.049 2.064 95,247 2.0540 0.74%
2014-06-25 0 2.710 2.700 2.710 2.700 2.730 132,000 359,120 2.7206 2.049 2.041 2.049 2.041 2.064 174,619 2.0566 0.37%
2014-06-24 0 2.700 2.650 2.700 2.700 2.700 124,000 334,800 2.7000 2.041 2.003 2.041 2.041 2.041 164,036 2.0410 0.75%
2014-06-23 0 2.680 2.680 2.720 2.650 2.720 36,000 97,400 2.7056 2.026 2.026 2.056 2.003 2.056 47,623 2.0452 -1.47%
2014-06-20 0 2.720 2.680 2.730 2.720 2.720 20,000 54,400 2.7200 2.056 2.026 2.064 2.056 2.056 26,457 2.0561 1.87%
2014-06-19 0 2.670 2.660 2.680 2.650 2.700 128,000 343,400 2.6828 2.018 2.011 2.026 2.003 2.041 169,327 2.0280 -0.74%
2014-06-18 0 2.690 2.630 2.690 2.680 2.690 52,000 139,760 2.6877 2.033 1.988 2.033 2.026 2.033 68,789 2.0317 0.37%
2014-06-17 0 2.680 2.630 2.680 2.680 2.710 84,000 225,320 2.6824 2.026 1.988 2.026 2.026 2.049 111,121 2.0277 -0.37%
2014-06-16 0 2.690 2.690 2.700 2.670 2.700 220,000 592,720 2.6942 2.033 2.033 2.041 2.018 2.041 291,031 2.0366 3.07%
2014-06-13 0 2.610 2.600 2.650 2.590 2.640 36,000 94,400 2.6222 1.973 1.965 2.003 1.958 1.996 47,623 1.9822 0.77%
2014-06-12 0 2.590 2.590 2.780 2.560 2.580 24,000 61,680 2.5700 1.958 1.958 2.101 1.935 1.950 31,749 1.9427 0.39%
2014-06-11 0 2.580 2.550 2.580 2.540 2.590 48,000 122,120 2.5442 1.950 1.928 1.950 1.920 1.958 63,498 1.9232 1.57%
2014-06-10 0 2.540 2.520 2.650 2.530 2.540 76,000 192,360 2.5311 1.920 1.905 2.003 1.913 1.920 100,538 1.9133 1.60%
2014-06-09 0 2.500 2.500 2.660 - - 0 0 - 1.890 1.890 2.011 - - 0 - 0.00%
2014-06-06 0 2.500 2.500 2.560 2.500 2.520 44,000 110,800 2.5182 1.890 1.890 1.935 1.890 1.905 58,206 1.9036 -1.19%
2014-06-05 0 2.530 2.530 2.550 2.530 2.550 96,000 243,840 2.5400 1.913 1.913 1.928 1.913 1.928 126,996 1.9201 0.40%
2014-06-04 0 2.520 2.510 2.580 2.500 2.520 52,000 130,640 2.5123 1.905 1.897 1.950 1.890 1.905 68,789 1.8991 0.00%
2014-06-03 0 2.520 2.520 2.570 2.480 2.590 504,000 1,273,800 2.5274 1.905 1.905 1.943 1.875 1.958 666,726 1.9105 -3.08%
2014-05-30 0 2.600 2.600 2.640 2.600 2.730 192,000 514,560 2.6800 1.965 1.965 1.996 1.965 2.064 253,991 2.0259 2.36%
2014-05-29 0 2.540 2.550 2.680 2.520 2.800 1,132,000 3,034,800 2.6809 1.920 1.928 2.026 1.905 2.117 1,497,489 2.0266 0.00%
2014-05-28 0 2.540 2.560 2.600 2.200 2.690 8,444,000 20,548,880 2.4335 1.920 1.935 1.965 1.663 2.033 11,170,314 1.8396 17.05%
2014-05-27 0 2.170 2.170 2.180 2.160 2.860 6,320,000 15,025,120 2.3774 1.640 1.640 1.648 1.633 2.162 8,360,538 1.7971 -22.50%
2014-05-26 0 2.800 2.780 2.840 2.800 3.200 720,147 2,212,801 3.0727 2.117 2.101 2.147 2.117 2.419 952,661 2.3228 -6.67%
2014-05-23 0 3.000 2.970 3.000 2.960 3.020 224,000 671,440 2.9975 2.268 2.245 2.268 2.238 2.283 296,323 2.2659 0.00%
2014-05-22 0 3.000 2.980 3.000 2.930 3.060 404,000 1,209,720 2.9944 2.268 2.253 2.268 2.215 2.313 534,439 2.2635 2.04%
2014-05-21 0 2.940 2.910 2.950 2.690 3.000 744,000 2,147,560 2.8865 2.222 2.200 2.230 2.033 2.268 984,215 2.1820 10.94%
2014-05-20 0 2.650 2.600 2.650 2.470 2.650 364,000 942,280 2.5887 2.003 1.965 2.003 1.867 2.003 481,525 1.9569 8.61%
2014-05-19 0 2.440 2.430 2.440 2.390 2.480 664,000 1,603,680 2.4152 1.844 1.837 1.844 1.807 1.875 878,386 1.8257 1.67%
2014-05-16 0 2.400 2.400 2.460 2.400 2.410 168,000 404,040 2.4050 1.814 1.814 1.860 1.814 1.822 222,242 1.8180 0.00%
2014-05-15 0 2.400 2.400 2.450 2.390 2.440 476,000 1,144,320 2.4040 1.814 1.814 1.852 1.807 1.844 629,686 1.8173 -0.41%
2014-05-14 0 2.410 2.410 2.430 2.390 2.430 200,000 482,720 2.4136 1.822 1.822 1.837 1.807 1.837 264,574 1.8245 0.84%
2014-05-13 0 2.390 2.390 2.420 2.370 2.470 300,000 724,440 2.4148 1.807 1.807 1.829 1.792 1.867 396,861 1.8254 1.70%
2014-05-12 0 2.350 2.350 2.370 2.350 2.490 216,000 521,400 2.4139 1.776 1.776 1.792 1.776 1.882 285,740 1.8247 -4.86%
2014-05-09 0 2.470 2.430 2.470 2.050 2.590 1,092,000 2,529,840 2.3167 1.867 1.837 1.867 1.550 1.958 1,444,574 1.7513 11.26%
2014-05-08 0 2.220 2.210 2.220 2.000 2.700 2,376,000 5,328,640 2.2427 1.678 1.671 1.678 1.512 2.041 3,143,139 1.6953 -19.86%
2014-05-07 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 2.094 - - - - 0 - 0.00%
2014-03-14 0 2.770 2.770 2.790 2.620 2.840 396,000 1,097,560 2.7716 2.094 2.094 2.109 1.981 2.147 523,857 2.0952 1.47%
2014-03-13 0 2.730 2.750 2.780 2.000 2.890 4,104,017 10,416,396 2.5381 2.064 2.079 2.101 1.512 2.185 5,429,081 1.9186 -3.87%
2014-03-12 0 2.840 2.810 2.860 2.800 2.900 604,000 1,725,400 2.8566 2.147 2.124 2.162 2.117 2.192 799,013 2.1594 -1.05%
2014-03-11 0 2.870 2.860 2.890 2.850 2.890 168,000 484,240 2.8824 2.170 2.162 2.185 2.154 2.185 222,242 2.1789 -1.03%
2014-03-10 0 2.900 2.880 2.900 2.840 2.900 260,000 748,840 2.8802 2.192 2.177 2.192 2.147 2.192 343,946 2.1772 0.69%
2014-03-07 0 2.880 2.870 2.880 2.800 2.950 748,000 2,165,680 2.8953 2.177 2.170 2.177 2.117 2.230 989,507 2.1886 1.41%
2014-03-06 0 2.840 2.810 2.880 2.810 2.890 224,000 638,680 2.8513 2.147 2.124 2.177 2.124 2.185 296,323 2.1554 -1.73%
2014-03-05 0 2.890 2.850 2.890 2.850 2.900 200,000 576,360 2.8818 2.185 2.154 2.185 2.154 2.192 264,574 2.1784 0.70%
2014-03-04 0 2.870 2.850 2.870 2.810 2.870 180,000 513,520 2.8529 2.170 2.154 2.170 2.124 2.170 238,117 2.1566 -0.35%
2014-03-03 0 2.880 2.860 2.880 2.850 2.900 232,000 669,240 2.8847 2.177 2.162 2.177 2.154 2.192 306,906 2.1806 -0.69%
2014-02-28 0 2.900 2.850 2.900 2.830 2.940 416,000 1,204,880 2.8963 2.192 2.154 2.192 2.139 2.222 550,314 2.1894 0.35%
2014-02-27 0 2.890 2.850 2.900 2.810 2.900 216,000 620,760 2.8739 2.185 2.154 2.192 2.124 2.192 285,740 2.1725 1.76%
2014-02-26 0 2.840 2.820 2.850 2.790 2.840 348,000 978,480 2.8117 2.147 2.132 2.154 2.109 2.147 460,359 2.1255 0.00%
2014-02-25 0 2.840 2.830 2.840 2.830 2.890 428,000 1,220,600 2.8519 2.147 2.139 2.147 2.139 2.185 566,188 2.1558 -1.39%
2014-02-24 0 2.880 2.860 2.880 2.800 2.990 704,000 2,030,720 2.8845 2.177 2.162 2.177 2.117 2.260 931,300 2.1805 -2.04%
2014-02-21 0 2.940 2.910 2.940 2.880 3.020 816,000 2,416,280 2.9611 2.222 2.200 2.222 2.177 2.283 1,079,462 2.2384 -1.34%
2014-02-20 0 2.980 2.980 3.010 2.980 3.020 476,000 1,428,560 3.0012 2.253 2.253 2.275 2.253 2.283 629,686 2.2687 1.02%
2014-02-19 0 2.950 2.930 2.960 2.920 3.000 320,000 941,520 2.9423 2.230 2.215 2.238 2.207 2.268 423,318 2.2241 -1.34%
2014-02-18 0 2.990 2.970 3.000 2.950 3.000 428,000 1,270,360 2.9681 2.260 2.245 2.268 2.230 2.268 566,188 2.2437 0.00%
2014-02-17 0 2.990 2.980 2.990 2.980 3.150 948,000 2,892,600 3.0513 2.260 2.253 2.260 2.253 2.381 1,254,081 2.3066 -3.86%
2014-02-14 0 3.110 3.110 3.140 2.920 3.240 2,420,000 7,592,200 3.1373 2.351 2.351 2.374 2.207 2.449 3,201,345 2.3716 9.51%
2014-02-13 0 2.840 2.840 2.850 2.820 2.990 620,000 1,776,200 2.8648 2.147 2.147 2.154 2.132 2.260 820,179 2.1656 -4.38%
2014-02-12 0 2.970 2.970 2.980 2.850 2.990 334,671 983,785 2.9396 2.245 2.245 2.253 2.154 2.260 442,726 2.2221 2.06%
2014-02-11 0 2.910 2.900 2.920 2.830 3.340 3,152,000 9,499,880 3.0139 2.200 2.192 2.207 2.139 2.525 4,169,686 2.2783 -12.35%
2014-02-10 0 3.320 3.320 3.330 2.990 3.320 2,988,000 9,525,040 3.1878 2.510 2.510 2.517 2.260 2.510 3,952,735 2.4097 12.54%
2014-02-07 0 2.950 2.940 2.970 2.830 3.020 2,813,486 8,301,338 2.9506 2.230 2.222 2.245 2.139 2.283 3,721,876 2.2304 6.50%
2014-02-06 0 2.770 2.760 2.790 2.700 2.800 540,000 1,480,400 2.7415 2.094 2.086 2.109 2.041 2.117 714,350 2.0724 1.84%
2014-02-05 0 2.720 2.700 2.740 2.600 2.800 1,196,000 3,247,880 2.7156 2.056 2.041 2.071 1.965 2.117 1,582,152 2.0528 4.62%
2014-02-04 0 2.600 2.620 2.630 2.280 2.600 1,818,000 4,385,660 2.4124 1.965 1.981 1.988 1.724 1.965 2,404,978 1.8236 13.04%
2014-01-30 0 2.300 2.290 2.300 2.280 2.350 1,296,000 2,985,920 2.3040 1.739 1.731 1.739 1.724 1.776 1,714,439 1.7416 1.32%
2014-01-29 0 2.270 2.270 2.280 2.150 2.280 464,000 1,042,480 2.2467 1.716 1.716 1.724 1.625 1.724 613,812 1.6984 1.79%
2014-01-28 0 2.230 2.200 2.230 2.090 2.310 940,000 2,047,960 2.1787 1.686 1.663 1.686 1.580 1.746 1,243,498 1.6469 8.78%
2014-01-27 0 2.050 2.020 2.050 2.040 2.080 936,000 1,924,560 2.0562 1.550 1.527 1.550 1.542 1.572 1,238,206 1.5543 -1.44%
2014-01-24 0 2.080 2.010 2.080 2.010 2.120 992,000 2,061,880 2.0785 1.572 1.519 1.572 1.519 1.603 1,312,287 1.5712 -4.59%
2014-01-23 0 2.180 2.150 2.180 2.150 2.200 204,000 446,160 2.1871 1.648 1.625 1.648 1.625 1.663 269,865 1.6533 -1.80%
2014-01-22 0 2.220 2.190 2.220 2.180 2.240 292,000 647,680 2.2181 1.678 1.655 1.678 1.648 1.693 386,278 1.6767 0.45%
2014-01-21 0 2.210 2.180 2.220 2.180 2.260 360,000 793,720 2.2048 1.671 1.648 1.678 1.648 1.708 476,233 1.6667 -2.21%
2014-01-20 0 2.260 2.240 2.260 2.210 2.260 148,000 331,760 2.2416 1.708 1.693 1.708 1.671 1.708 195,785 1.6945 0.00%
2014-01-17 0 2.260 2.250 2.260 2.260 2.270 132,000 298,520 2.2615 1.708 1.701 1.708 1.708 1.716 174,619 1.7096 -0.44%
2014-01-16 0 2.270 2.270 2.290 2.240 2.370 564,000 1,302,120 2.3087 1.716 1.716 1.731 1.693 1.792 746,099 1.7452 0.00%
2014-01-15 0 2.270 2.250 2.270 2.240 2.280 88,000 198,000 2.2500 1.716 1.701 1.716 1.693 1.724 116,413 1.7008 1.34%
2014-01-14 0 2.240 2.220 2.250 2.180 2.280 141,627 316,746 2.2365 1.693 1.678 1.701 1.648 1.724 187,354 1.6906 1.82%
2014-01-13 0 2.200 2.180 2.200 2.180 2.280 384,000 844,760 2.1999 1.663 1.648 1.663 1.648 1.724 507,982 1.6630 0.92%
2014-01-10 0 2.180 2.160 2.180 2.130 2.190 112,000 242,360 2.1639 1.648 1.633 1.648 1.610 1.655 148,161 1.6358 0.93%
2014-01-09 0 2.160 2.160 2.200 2.160 2.180 88,000 190,880 2.1691 1.633 1.633 1.663 1.633 1.648 116,413 1.6397 -1.82%
2014-01-08 0 2.200 2.180 2.200 2.100 2.200 84,000 182,880 2.1771 1.663 1.648 1.663 1.587 1.663 111,121 1.6458 -0.90%
2014-01-07 0 2.220 2.200 2.220 2.170 2.230 164,000 361,760 2.2059 1.678 1.663 1.678 1.640 1.686 216,951 1.6675 -0.89%
2014-01-06 0 2.240 2.190 2.250 2.130 2.300 264,400 585,372 2.2140 1.693 1.655 1.701 1.610 1.739 349,767 1.6736 5.16%
2014-01-03 0 2.130 2.120 2.150 1.980 2.200 216,000 456,120 2.1117 1.610 1.603 1.625 1.497 1.663 285,740 1.5963 -3.18%
2014-01-02 0 2.200 1.960 2.190 2.200 2.250 376,000 836,920 2.2259 1.663 1.482 1.655 1.663 1.701 497,399 1.6826 -2.22%
2013-12-31 0 2.250 2.220 2.260 2.220 2.250 64,000 143,280 2.2388 1.701 1.678 1.708 1.678 1.701 84,664 1.6923 0.00%
2013-12-30 0 2.250 2.230 2.250 2.230 2.280 500,000 1,126,000 2.2520 1.701 1.686 1.701 1.686 1.724 661,435 1.7024 1.35%
2013-12-27 0 2.220 2.210 2.220 2.220 2.380 180,000 404,440 2.2469 1.678 1.671 1.678 1.678 1.799 238,117 1.6985 0.00%
2013-12-24 0 2.220 2.220 2.270 2.220 2.230 23,500 51,965 2.2113 1.678 1.678 1.716 1.678 1.686 31,087 1.6716 -2.63%
2013-12-23 0 2.280 2.180 2.280 2.200 2.300 184,300 414,580 2.2495 1.724 1.648 1.724 1.663 1.739 243,805 1.7005 2.70%
2013-12-20 0 2.220 2.180 2.250 2.110 2.580 2,464,000 5,640,640 2.2892 1.678 1.648 1.701 1.595 1.950 3,259,552 1.7305 -3.06%
2013-12-19 1 - - - - - 0 0 - 1.731 - - - - 0 - 0.00%
2013-12-18 0 2.290 2.280 2.320 2.290 2.400 1,708,000 4,000,520 2.3422 1.731 1.724 1.754 1.731 1.814 2,259,462 1.7706 0.00%
2013-12-17 0 2.290 2.260 2.290 2.230 2.320 920,000 2,092,800 2.2748 1.731 1.708 1.731 1.686 1.754 1,217,040 1.7196 -1.29%
2013-12-16 0 2.320 2.320 2.330 2.140 2.390 4,168,271 9,659,794 2.3175 1.754 1.754 1.761 1.618 1.807 5,514,080 1.7518 10.48%
2013-12-13 0 2.100 2.100 2.160 2.000 2.190 1,344,000 2,807,280 2.0888 1.587 1.587 1.633 1.512 1.655 1,777,937 1.5790 -4.11%
2013-12-12 0 2.190 2.180 2.190 1.780 2.330 5,689,000 12,205,140 2.1454 1.655 1.648 1.655 1.346 1.761 7,525,807 1.6218 25.14%
2013-12-11 0 1.760 1.740 1.760 1.740 1.780 200,000 351,080 1.7554 1.323 1.308 1.323 1.308 1.338 266,086 1.3194 1.73%
2013-12-10 0 1.730 1.730 1.750 1.720 1.760 240,000 417,320 1.7388 1.300 1.300 1.315 1.293 1.323 319,303 1.3070 0.58%
2013-12-09 0 1.720 1.720 1.800 1.720 1.800 336,000 589,240 1.7537 1.293 1.293 1.353 1.293 1.353 447,024 1.3181 -2.82%
2013-12-06 0 1.770 1.750 1.790 1.770 1.810 52,000 93,120 1.7908 1.330 1.315 1.345 1.330 1.360 69,182 1.3460 -1.67%
2013-12-05 0 1.800 1.770 1.800 1.740 1.820 524,000 933,160 1.7808 1.353 1.330 1.353 1.308 1.368 697,145 1.3385 0.00%
2013-12-04 0 1.800 1.800 1.830 1.790 1.890 128,000 230,400 1.8000 1.353 1.353 1.375 1.345 1.421 170,295 1.3529 -4.26%
2013-12-03 0 1.880 1.830 1.880 1.820 1.920 272,000 506,200 1.8610 1.413 1.375 1.413 1.368 1.443 361,877 1.3988 -1.05%
2013-12-02 0 1.900 1.900 1.930 1.840 1.990 648,000 1,239,920 1.9135 1.428 1.428 1.451 1.383 1.496 862,118 1.4382 0.00%
2013-11-29 0 1.900 1.880 1.920 1.760 1.990 1,692,000 3,124,420 1.8466 1.428 1.413 1.443 1.323 1.496 2,251,086 1.3880 7.34%
2013-11-28 0 1.770 1.750 1.770 1.700 1.830 1,316,000 2,336,720 1.7756 1.330 1.315 1.330 1.278 1.375 1,750,845 1.3346 -3.28%
2013-11-27 0 1.830 1.820 1.840 1.700 1.840 892,000 1,584,200 1.7760 1.375 1.368 1.383 1.278 1.383 1,186,743 1.3349 2.81%
2013-11-26 0 1.780 1.780 1.790 1.730 1.800 818,000 1,436,500 1.7561 1.338 1.338 1.345 1.300 1.353 1,088,291 1.3200 0.00%
2013-11-25 0 1.780 1.760 1.780 1.710 2.100 2,872,000 5,293,560 1.8432 1.338 1.323 1.338 1.285 1.578 3,820,993 1.3854 -11.00%
2013-11-22 0 2.000 2.000 2.040 1.840 2.250 7,785,000 16,292,080 2.0928 1.503 1.503 1.533 1.383 1.691 10,357,391 1.5730 -1.96%
2013-11-21 0 2.040 2.040 2.050 1.620 2.060 5,693,914 10,776,076 1.8926 1.533 1.533 1.541 1.218 1.548 7,575,350 1.4225 25.15%
2013-11-20 0 1.630 1.620 1.630 1.500 1.770 2,524,000 4,078,160 1.6158 1.225 1.218 1.225 1.127 1.330 3,358,003 1.2145 -6.86%
2013-11-19 0 1.750 1.750 1.770 1.390 1.820 6,125,729 10,503,003 1.7146 1.315 1.315 1.330 1.045 1.368 8,149,849 1.2887 29.63%
2013-11-18 0 1.350 1.340 1.370 1.280 1.360 456,000 609,320 1.3362 1.015 1.007 1.030 0.962 1.022 606,676 1.0044 5.47%
2013-11-15 0 1.280 1.280 1.310 1.280 1.280 44,000 56,320 1.2800 0.962 0.962 0.985 0.962 0.962 58,539 0.9621 3.23%
2013-11-14 0 1.240 1.240 1.290 1.200 1.240 68,000 83,160 1.2229 0.932 0.932 0.970 0.902 0.932 90,469 0.9192 0.00%
2013-11-13 0 1.240 1.220 1.280 - - 0 0 - 0.932 0.917 0.962 - - 0 - 0.00%
2013-11-12 0 1.240 1.220 1.300 - - 0 0 - 0.932 0.917 0.977 - - 0 - 0.00%
2013-11-11 0 1.240 1.220 1.290 1.210 1.240 32,000 38,840 1.2138 0.932 0.917 0.970 0.909 0.932 42,574 0.9123 0.00%
2013-11-08 0 1.240 1.270 1.290 1.240 1.260 156,000 194,720 1.2482 0.932 0.955 0.970 0.932 0.947 207,547 0.9382 -0.80%
2013-11-07 0 1.250 1.230 1.320 - - 0 0 - 0.940 0.925 0.992 - - 0 - 0.00%
2013-11-06 0 1.250 1.220 1.320 - - 0 0 - 0.940 0.917 0.992 - - 0 - 0.00%
2013-11-05 0 1.250 1.250 1.320 1.150 1.150 4,000 4,600 1.1500 0.940 0.940 0.992 0.864 0.864 5,322 0.8644 -0.79%
2013-11-04 0 1.260 1.170 1.300 - - 0 0 - 0.947 0.879 0.977 - - 0 - 0.00%
2013-11-01 0 1.260 1.250 1.260 1.220 1.260 120,000 146,800 1.2233 0.947 0.940 0.947 0.917 0.947 159,652 0.9195 0.80%
2013-10-31 0 1.250 1.250 1.280 1.250 1.250 8,000 10,000 1.2500 0.940 0.940 0.962 0.940 0.940 10,643 0.9395 0.81%
2013-10-30 0 1.240 1.240 1.300 1.230 1.230 8,000 9,840 1.2300 0.932 0.932 0.977 0.925 0.925 10,643 0.9245 0.81%
2013-10-29 0 1.230 1.230 1.250 1.210 1.220 36,000 43,800 1.2167 0.925 0.925 0.940 0.909 0.917 47,895 0.9145 -5.38%
2013-10-28 0 1.300 1.220 1.300 1.310 1.310 4,000 5,240 1.3100 0.977 0.917 0.977 0.985 0.985 5,322 0.9846 6.56%
2013-10-25 0 1.220 1.200 1.270 1.220 1.230 152,000 185,480 1.2203 0.917 0.902 0.955 0.917 0.925 202,225 0.9172 0.83%
2013-10-24 0 1.210 1.180 1.210 - - 0 0 - 0.909 0.887 0.909 - - 0 - 0.00%
2013-10-23 0 1.210 1.200 1.210 1.200 1.210 32,000 38,640 1.2075 0.909 0.902 0.909 0.902 0.909 42,574 0.9076 -2.42%
2013-10-22 0 1.240 1.210 1.250 1.200 1.240 144,000 173,840 1.2072 0.932 0.909 0.940 0.902 0.932 191,582 0.9074 0.81%
2013-10-21 0 1.230 1.230 1.250 1.200 1.240 80,000 98,120 1.2265 0.925 0.925 0.940 0.902 0.932 106,434 0.9219 0.82%
2013-10-18 0 1.220 1.210 1.230 1.200 1.340 1,288,000 1,605,760 1.2467 0.917 0.909 0.925 0.902 1.007 1,713,593 0.9371 -9.63%
2013-10-17 0 1.350 1.310 1.350 1.340 1.360 20,000 26,960 1.3480 1.015 0.985 1.015 1.007 1.022 26,609 1.0132 1.50%
2013-10-16 0 1.330 1.330 1.350 1.320 1.340 224,000 297,120 1.3264 1.000 1.000 1.015 0.992 1.007 298,016 0.9970 -2.21%
2013-10-15 0 1.360 1.330 1.360 - - 0 0 - 1.022 1.000 1.022 - - 0 - 0.00%
2013-10-11 0 1.360 1.350 1.380 1.360 1.360 20,000 27,200 1.3600 1.022 1.015 1.037 1.022 1.022 26,609 1.0222 -1.45%
2013-10-10 0 1.380 1.360 1.400 1.380 1.380 28,000 38,400 1.3714 1.037 1.022 1.052 1.037 1.037 37,252 1.0308 1.47%
2013-10-09 0 1.360 1.360 1.390 1.350 1.400 72,000 99,640 1.3839 1.022 1.022 1.045 1.015 1.052 95,791 1.0402 -1.45%
2013-10-08 0 1.380 1.350 1.390 - - 0 0 - 1.037 1.015 1.045 - - 0 - 0.00%
2013-10-07 0 1.380 1.380 1.400 1.380 1.380 76,000 104,880 1.3800 1.037 1.037 1.052 1.037 1.037 101,113 1.0373 0.00%
2013-10-04 0 1.380 1.360 1.400 1.380 1.390 234,000 323,060 1.3806 1.037 1.022 1.052 1.037 1.045 311,320 1.0377 0.00%
2013-10-03 0 1.380 1.380 1.390 1.320 1.400 336,000 459,480 1.3675 1.037 1.037 1.045 0.992 1.052 447,024 1.0279 0.00%
2013-10-02 0 1.380 1.350 1.380 1.350 1.380 76,000 103,680 1.3642 1.037 1.015 1.037 1.015 1.037 101,113 1.0254 2.22%
2013-09-30 0 1.350 1.350 1.360 1.340 1.370 84,000 114,200 1.3595 1.015 1.015 1.022 1.007 1.030 111,756 1.0219 -3.57%
2013-09-27 0 1.400 1.380 1.400 1.370 1.420 416,000 573,160 1.3778 1.052 1.037 1.052 1.030 1.067 553,459 1.0356 2.19%
2013-09-26 0 1.370 1.360 1.390 1.330 1.420 1,887,000 2,600,390 1.3781 1.030 1.022 1.045 1.000 1.067 2,510,520 1.0358 1.48%
2013-09-25 0 1.350 1.300 1.330 1.280 1.350 416,000 547,280 1.3156 1.015 0.977 1.000 0.962 1.015 553,459 0.9888 7.14%
2013-09-24 0 1.260 1.260 1.290 1.260 1.300 136,000 174,800 1.2853 0.947 0.947 0.970 0.947 0.977 180,938 0.9661 -3.08%
2013-09-23 0 1.300 1.280 1.330 1.280 1.300 144,000 186,800 1.2972 0.977 0.962 1.000 0.962 0.977 191,582 0.9750 0.00%
2013-09-19 0 1.300 1.280 1.300 - - 0 0 - 0.977 0.962 0.977 - - 0 - 0.00%
2013-09-18 0 1.300 1.290 1.300 1.300 1.300 80,000 104,000 1.3000 0.977 0.970 0.977 0.977 0.977 106,434 0.9771 0.00%
2013-09-17 0 1.300 1.290 1.310 1.300 1.320 116,000 151,680 1.3076 0.977 0.970 0.985 0.977 0.992 154,330 0.9828 1.56%
2013-09-16 0 1.280 1.270 1.280 1.280 1.280 216,000 276,480 1.2800 0.962 0.955 0.962 0.962 0.962 287,373 0.9621 -0.78%
2013-09-13 0 1.290 1.280 1.290 1.280 1.290 16,000 20,520 1.2825 0.970 0.962 0.970 0.962 0.970 21,287 0.9640 0.00%
2013-09-12 0 1.290 1.290 1.330 1.290 1.330 320,000 416,640 1.3020 0.970 0.970 1.000 0.970 1.000 425,737 0.9786 -0.77%
2013-09-11 0 1.300 1.290 1.300 1.300 1.350 80,000 104,760 1.3095 0.977 0.970 0.977 0.977 1.015 106,434 0.9843 -1.52%
2013-09-10 0 1.320 1.310 1.340 1.280 1.370 428,000 566,320 1.3232 0.992 0.985 1.007 0.962 1.030 569,424 0.9945 3.13%
2013-09-09 0 1.280 1.260 1.280 1.280 1.280 200,000 256,000 1.2800 0.962 0.947 0.962 0.962 0.962 266,086 0.9621 0.00%
2013-09-06 0 1.280 1.270 1.290 1.270 1.300 208,000 265,400 1.2760 0.962 0.955 0.970 0.955 0.977 276,729 0.9591 -1.54%
2013-09-05 0 1.300 1.280 1.320 1.270 1.300 188,000 242,720 1.2911 0.977 0.962 0.992 0.955 0.977 250,121 0.9704 1.56%
2013-09-04 0 1.280 1.270 1.280 1.280 1.280 24,000 30,120 1.2550 0.962 0.955 0.962 0.962 0.962 31,930 0.9433 0.00%
2013-09-03 0 1.280 1.260 1.300 1.280 1.280 40,000 51,200 1.2800 0.962 0.947 0.977 0.962 0.962 53,217 0.9621 0.00%
2013-09-02 0 1.280 1.280 1.300 - - 12,000 15,360 1.2800 0.962 0.962 0.977 - - 15,965 0.9621 0.79%
2013-08-30 0 1.270 1.270 1.300 1.270 1.270 24,000 30,480 1.2700 0.955 0.955 0.977 0.955 0.955 31,930 0.9546 -0.78%
2013-08-29 0 1.280 1.280 1.300 1.260 1.280 308,000 394,160 1.2797 0.962 0.962 0.977 0.947 0.962 409,772 0.9619 0.00%
2013-08-28 0 1.280 1.270 1.300 1.280 1.320 288,000 375,400 1.3035 0.962 0.955 0.977 0.962 0.992 383,164 0.9797 -5.19%
2013-08-27 0 1.350 1.330 1.350 1.300 1.370 484,000 642,920 1.3283 1.015 1.000 1.015 0.977 1.030 643,928 0.9984 3.85%
2013-08-26 0 1.300 1.300 1.310 - - 0 0 - 0.977 0.977 0.985 - - 0 - 0.00%
2013-08-23 0 1.300 1.280 1.300 1.280 1.300 356,000 462,480 1.2991 0.977 0.962 0.977 0.962 0.977 473,633 0.9765 1.56%
2013-08-22 0 1.280 1.280 1.330 1.280 1.280 68,000 87,040 1.2800 0.962 0.962 1.000 0.962 0.962 90,469 0.9621 0.00%
2013-08-21 0 1.280 1.280 1.310 1.280 1.280 16,000 20,480 1.2800 0.962 0.962 0.985 0.962 0.962 21,287 0.9621 0.00%
2013-08-20 0 1.280 1.280 1.320 1.280 1.330 724,000 938,680 1.2965 0.962 0.962 0.992 0.962 1.000 963,231 0.9745 -2.29%
2013-08-19 0 1.310 1.310 1.320 1.300 1.300 120,000 156,000 1.3000 0.985 0.985 0.992 0.977 0.977 159,652 0.9771 0.77%
2013-08-16 0 1.300 1.280 1.300 1.280 1.300 116,000 148,840 1.2831 0.977 0.962 0.977 0.962 0.977 154,330 0.9644 0.00%
2013-08-15 0 1.300 1.290 1.300 1.300 1.360 256,000 336,560 1.3147 0.977 0.970 0.977 0.977 1.022 340,590 0.9882 0.00%
2013-08-13 0 1.300 1.290 1.300 1.300 1.360 396,006 516,407 1.3040 0.977 0.970 0.977 0.977 1.022 526,858 0.9802 0.00%
2013-08-12 0 1.300 1.300 1.340 1.300 1.330 476,000 619,600 1.3017 0.977 0.977 1.007 0.977 1.000 633,284 0.9784 -2.26%
2013-08-09 0 1.330 1.310 1.330 1.290 1.330 294,000 383,600 1.3048 1.000 0.985 1.000 0.970 1.000 391,146 0.9807 -1.48%
2013-08-08 0 1.350 1.350 1.360 1.290 1.360 624,000 825,160 1.3224 1.015 1.015 1.022 0.970 1.022 830,188 0.9939 2.27%
2013-08-07 0 1.320 1.320 1.350 1.270 1.420 1,200,000 1,597,760 1.3315 0.992 0.992 1.015 0.955 1.067 1,596,515 1.0008 -7.04%
2013-08-06 0 1.420 1.420 1.430 1.400 1.510 822,000 1,200,340 1.4603 1.067 1.067 1.075 1.052 1.135 1,093,613 1.0976 -2.74%
2013-08-05 0 1.460 1.440 1.460 1.300 1.480 1,742,000 2,501,860 1.4362 1.097 1.082 1.097 0.977 1.112 2,317,608 1.0795 14.06%
2013-08-02 0 1.280 1.280 1.310 1.280 1.310 492,000 639,360 1.2995 0.962 0.962 0.985 0.962 0.985 654,571 0.9768 -0.78%
2013-08-01 0 1.290 1.280 1.290 1.260 1.300 348,000 445,760 1.2809 0.970 0.962 0.970 0.947 0.977 462,989 0.9628 -0.77%
2013-07-31 0 1.300 1.300 1.340 1.300 1.360 388,000 518,040 1.3352 0.977 0.977 1.007 0.977 1.022 516,207 1.0036 -2.26%
2013-07-30 0 1.330 1.320 1.380 1.320 1.390 784,000 1,058,000 1.3495 1.000 0.992 1.037 0.992 1.045 1,043,057 1.0143 -1.48%
2013-07-29 0 1.350 1.350 1.370 1.220 1.350 564,000 738,760 1.3099 1.015 1.015 1.030 0.917 1.015 750,362 0.9845 4.65%
2013-07-26 0 1.290 1.300 1.320 1.280 1.430 2,407,000 3,252,580 1.3513 0.970 0.977 0.992 0.962 1.075 3,202,343 1.0157 -8.51%
2013-07-25 0 1.410 1.400 1.420 1.130 1.670 15,302,745 21,495,153 1.4047 1.060 1.052 1.067 0.849 1.255 20,359,219 1.0558 25.89%
2013-07-24 1 1.120 0.950 1.130 0.950 1.200 1,081,621 1,185,461 1.0960 0.842 0.714 0.849 0.714 0.902 1,439,020 0.8238 19.15%
2013-07-23 0 0.940 0.940 0.980 0.870 0.980 216,000 207,440 0.9604 0.707 0.707 0.737 0.654 0.737 287,373 0.7219 9.30%
2013-07-22 0 0.860 0.860 0.900 0.850 0.860 68,000 58,160 0.8553 0.646 0.646 0.676 0.639 0.646 90,469 0.6429 7.50%
2013-07-19 0 0.800 0.730 0.940 - - 0 0 - 0.601 0.549 0.707 - - 0 - 0.00%
2013-07-18 0 0.800 0.740 0.940 - - 0 0 - 0.601 0.556 0.707 - - 0 - 0.00%
2013-07-17 0 0.800 0.720 0.940 - - 0 0 - 0.601 0.541 0.707 - - 0 - 0.00%
2013-07-16 0 0.800 0.800 0.940 - - 0 0 - 0.601 0.601 0.707 - - 0 - 0.00%
2013-07-15 0 0.800 0.780 0.840 0.800 0.800 20,000 16,000 0.8000 0.601 0.586 0.631 0.601 0.601 26,609 0.6013 -5.88%
2013-07-12 0 0.850 0.760 0.940 - - 0 0 - 0.639 0.571 0.707 - - 0 - 0.00%
2013-07-11 0 0.850 0.760 0.940 - - 0 0 - 0.639 0.571 0.707 - - 0 - 0.00%
2013-07-10 0 0.850 0.820 0.960 - - 0 0 - 0.639 0.616 0.722 - - 0 - 0.00%
2013-07-09 0 0.850 0.820 0.940 - - 0 0 - 0.639 0.616 0.707 - - 0 - 0.00%
2013-07-08 0 0.850 0.820 0.940 - - 0 0 - 0.639 0.616 0.707 - - 0 - 0.00%
2013-07-05 0 0.850 0.820 0.940 - - 0 0 - 0.639 0.616 0.707 - - 0 - 0.00%
2013-07-04 0 0.850 0.820 0.940 - - 0 0 - 0.639 0.616 0.707 - - 0 - 0.00%
2013-07-03 0 0.850 0.810 0.880 0.850 0.850 12,000 10,200 0.8500 0.639 0.609 0.661 0.639 0.639 15,965 0.6389 0.00%
2013-07-02 0 0.850 0.810 0.940 - - 0 0 - 0.639 0.609 0.707 - - 0 - 0.00%
2013-06-28 0 0.850 0.810 0.900 - - 0 0 - 0.639 0.609 0.676 - - 0 - 0.00%
2013-06-27 0 0.850 0.810 0.900 - - 8,000 6,480 0.8100 0.639 0.609 0.676 - - 10,643 0.6088 0.00%
2013-06-26 0 0.850 0.760 0.920 - - 0 0 - 0.639 0.571 0.692 - - 0 - 0.00%
2013-06-25 0 0.850 0.760 0.940 - - 0 0 - 0.639 0.571 0.707 - - 0 - 0.00%
2013-06-24 0 0.850 0.760 0.850 0.850 0.850 20,000 17,000 0.8500 0.639 0.571 0.639 0.639 0.639 26,609 0.6389 2.41%
2013-06-21 0 0.830 0.760 0.930 - - 0 0 - 0.624 0.571 0.699 - - 0 - 0.00%
2013-06-20 0 0.830 0.760 0.940 - - 0 0 - 0.624 0.571 0.707 - - 0 - 0.00%
2013-06-19 0 0.830 0.770 0.940 - - 0 0 - 0.624 0.579 0.707 - - 0 - 0.00%
2013-06-18 0 0.830 0.760 0.940 - - 0 0 - 0.624 0.571 0.707 - - 0 - 0.00%
2013-06-17 0 0.830 0.760 0.940 - - 0 0 - 0.624 0.571 0.707 - - 0 - 0.00%
2013-06-14 0 0.830 0.760 0.940 - - 0 0 - 0.624 0.571 0.707 - - 0 - 0.00%
2013-06-13 0 0.830 0.760 0.880 - - 0 0 - 0.624 0.571 0.661 - - 0 - 0.00%
2013-06-11 0 0.830 0.830 0.900 - - 0 0 - 0.624 0.624 0.676 - - 0 - 0.00%
2013-06-10 0 0.830 0.760 0.900 - - 0 0 - 0.624 0.571 0.676 - - 0 - 0.00%
2013-06-07 0 0.830 0.760 0.900 - - 0 0 - 0.624 0.571 0.676 - - 0 - 0.00%
2013-06-06 0 0.830 0.760 0.920 - - 0 0 - 0.624 0.571 0.692 - - 0 - 0.00%
2013-06-05 0 0.830 0.760 0.920 - - 0 0 - 0.624 0.571 0.692 - - 0 - 0.00%
2013-06-04 0 0.830 0.780 0.920 - - 0 0 - 0.624 0.586 0.692 - - 0 - 0.00%
2013-06-03 0 0.830 0.800 0.940 - - 0 0 - 0.624 0.601 0.707 - - 0 - 0.00%
2013-05-31 0 0.830 0.780 0.920 - - 8 6 0.7500 0.624 0.586 0.692 - - 11 0.5637 0.00%
2013-05-30 0 0.830 0.830 0.920 - - 0 0 - 0.624 0.624 0.692 - - 0 - 0.00%
2013-05-29 0 0.830 0.820 0.900 - - 0 0 - 0.624 0.616 0.676 - - 0 - 0.00%
2013-05-28 0 0.830 0.820 0.900 - - 0 0 - 0.624 0.616 0.676 - - 0 - 0.00%
2013-05-27 0 0.830 0.830 0.900 0.820 0.820 4,000 3,280 0.8200 0.624 0.624 0.676 0.616 0.616 5,322 0.6163 -2.35%
2013-05-24 0 0.850 0.850 0.900 0.850 0.850 88,000 74,800 0.8500 0.639 0.639 0.676 0.639 0.639 117,078 0.6389 -5.56%
2013-05-23 0 0.900 0.820 0.900 0.900 0.900 12,000 10,800 0.9000 0.676 0.616 0.676 0.676 0.676 15,965 0.6765 5.88%
2013-05-22 0 0.850 - 0.950 - - 0 0 - 0.639 - 0.714 - - 0 - 0.00%
2013-05-21 0 0.850 0.850 0.940 0.820 0.850 40,000 33,800 0.8450 0.639 0.639 0.707 0.616 0.639 53,217 0.6351 -8.60%
2013-05-20 0 0.930 0.850 0.930 - - 0 0 - 0.699 0.639 0.699 - - 0 - 0.00%
2013-05-16 0 0.930 0.860 0.980 - - 0 0 - 0.699 0.646 0.737 - - 0 - 0.00%
2013-05-15 0 0.930 0.850 0.980 - - 0 0 - 0.699 0.639 0.737 - - 0 - 0.00%
2013-05-14 0 0.930 0.880 0.950 - - 0 0 - 0.699 0.661 0.714 - - 0 - 0.00%
2013-05-13 0 0.930 0.870 0.960 - - 0 0 - 0.699 0.654 0.722 - - 0 - 0.00%
2013-05-10 0 0.930 0.880 0.980 - - 0 0 - 0.699 0.661 0.737 - - 0 - 0.00%
2013-05-09 0 0.930 0.900 0.980 - - 0 0 - 0.699 0.676 0.737 - - 0 - 0.00%
2013-05-08 0 0.930 0.930 0.990 0.920 0.920 12,000 11,040 0.9200 0.699 0.699 0.744 0.692 0.692 15,965 0.6915 -6.06%
2013-05-07 0 0.990 0.920 1.000 - - 0 0 - 0.744 0.692 0.752 - - 0 - 0.00%
2013-05-06 0 0.990 0.930 0.990 1.000 1.000 40,000 40,000 1.0000 0.744 0.699 0.744 0.752 0.752 53,217 0.7516 11.24%
2013-05-03 0 0.890 0.890 1.000 - - 0 0 - 0.669 0.669 0.752 - - 0 - 0.00%
2013-05-02 0 0.890 0.890 0.950 - - 0 0 - 0.669 0.669 0.714 - - 0 - 0.00%
2013-04-30 0 0.890 0.840 0.980 - - 0 0 - 0.669 0.631 0.737 - - 0 - 0.00%
2013-04-29 0 0.890 0.890 0.950 0.870 0.880 20,000 17,520 0.8760 0.669 0.669 0.714 0.654 0.661 26,609 0.6584 -7.29%
2013-04-26 0 0.960 0.900 0.990 - - 0 0 - 0.722 0.676 0.744 - - 0 - 0.00%
2013-04-25 0 0.960 0.910 0.960 - - 0 0 - 0.722 0.684 0.722 - - 0 - -2.04%
2013-04-24 0 0.980 0.950 0.980 - - 0 0 - 0.737 0.714 0.737 - - 0 - 0.00%
2013-04-23 0 0.980 0.960 1.000 - - 0 0 - 0.737 0.722 0.752 - - 0 - 0.00%
2013-04-22 0 0.980 0.950 1.010 - - 0 0 - 0.737 0.714 0.759 - - 0 - 0.00%
2013-04-19 0 0.980 0.980 1.000 0.980 0.980 4,000 3,920 0.9800 0.737 0.737 0.752 0.737 0.737 5,322 0.7366 -2.00%
2013-04-18 0 1.000 1.000 1.010 1.000 1.010 36,000 36,040 1.0011 0.752 0.752 0.759 0.752 0.759 47,895 0.7525 -0.99%
2013-04-17 0 1.010 1.000 1.030 1.000 1.010 36,000 36,240 1.0067 0.759 0.752 0.774 0.752 0.759 47,895 0.7566 3.06%
2013-04-16 0 0.980 0.960 0.980 0.950 1.000 224,000 216,720 0.9675 0.737 0.722 0.737 0.714 0.752 298,016 0.7272 8.89%
2013-04-15 0 0.900 0.810 1.000 - - 0 0 - 0.676 0.609 0.752 - - 0 - 0.00%
2013-04-12 0 0.900 0.900 0.980 - - 0 0 - 0.676 0.676 0.737 - - 0 - 0.00%
2013-04-11 0 0.900 0.830 0.980 - - 0 0 - 0.676 0.624 0.737 - - 0 - 0.00%
2013-04-10 0 0.900 0.900 0.950 - - 0 0 - 0.676 0.676 0.714 - - 0 - 3.45%
2013-04-09 0 0.870 0.870 0.980 0.870 0.870 8,000 6,960 0.8700 0.654 0.654 0.737 0.654 0.654 10,643 0.6539 -8.42%
2013-04-08 0 0.950 0.900 0.990 0.950 0.950 12,000 11,400 0.9500 0.714 0.676 0.744 0.714 0.714 15,965 0.7141 3.26%
2013-04-05 0 0.920 0.920 0.990 0.920 0.920 4,000 3,680 0.9200 0.692 0.692 0.744 0.692 0.692 5,322 0.6915 -5.15%
2013-04-03 0 0.970 0.930 0.970 - - 0 0 - 0.729 0.699 0.729 - - 0 - 0.00%
2013-04-02 0 0.970 0.920 0.970 - - 0 0 - 0.729 0.692 0.729 - - 0 - 0.00%
2013-03-28 0 0.970 0.920 0.970 - - 0 0 - 0.729 0.692 0.729 - - 0 - 0.00%
2013-03-27 0 0.970 0.950 0.970 0.950 0.990 64,000 62,640 0.9788 0.729 0.714 0.729 0.714 0.744 85,147 0.7357 0.00%
2013-03-26 0 0.970 0.990 1.000 0.970 1.000 444,000 442,560 0.9968 0.729 0.744 0.752 0.729 0.752 590,711 0.7492 -3.00%
2013-03-25 0 1.000 0.990 1.000 0.990 1.000 312,000 309,200 0.9910 0.752 0.744 0.752 0.744 0.752 415,094 0.7449 1.01%
2013-03-22 0 0.990 0.970 1.010 0.910 1.020 404,280 390,944 0.9670 0.744 0.729 0.759 0.684 0.767 537,866 0.7268 10.00%
2013-03-21 0 0.900 0.840 0.900 0.850 0.910 20,000 17,640 0.8820 0.676 0.631 0.676 0.639 0.684 26,609 0.6629 -2.17%
2013-03-20 0 0.920 0.820 0.920 0.850 0.950 68,000 58,200 0.8559 0.692 0.616 0.692 0.639 0.714 90,469 0.6433 5.75%
2013-03-19 0 0.870 0.800 0.870 0.830 0.910 192,000 166,080 0.8650 0.654 0.601 0.654 0.624 0.684 255,442 0.6502 6.10%
2013-03-18 0 0.820 0.740 0.870 - - 0 0 - 0.616 0.556 0.654 - - 0 - 0.00%
2013-03-15 0 0.820 0.710 0.820 0.800 0.820 52,000 42,160 0.8108 0.616 0.534 0.616 0.601 0.616 69,182 0.6094 7.89%
2013-03-14 0 0.760 0.700 0.820 0.760 0.760 184,000 139,840 0.7600 0.571 0.526 0.616 0.571 0.571 244,799 0.5712 0.00%
2013-03-13 0 0.760 0.690 0.880 - - 0 0 - 0.571 0.519 0.661 - - 0 - 0.00%
2013-03-12 0 0.760 0.710 0.850 - - 0 0 - 0.571 0.534 0.639 - - 0 - 0.00%
2013-03-11 0 0.760 0.730 0.820 - - 0 0 - 0.571 0.549 0.616 - - 0 - 0.00%
2013-03-08 0 0.760 0.750 0.800 0.750 0.760 10,586 7,876 0.7440 0.571 0.564 0.601 0.564 0.571 14,084 0.5592 2.70%
2013-03-07 0 0.740 0.740 0.830 0.740 0.740 12,000 8,880 0.7400 0.556 0.556 0.624 0.556 0.556 15,965 0.5562 -8.64%
2013-03-06 0 0.810 0.750 0.850 - - 0 0 - 0.609 0.564 0.639 - - 0 - 0.00%
2013-03-05 0 0.810 0.750 0.840 - - 0 0 - 0.609 0.564 0.631 - - 0 - 0.00%
2013-03-04 0 0.810 0.750 0.850 - - 0 0 - 0.609 0.564 0.639 - - 0 - 0.00%
2013-03-01 0 0.810 0.750 0.810 - - 0 0 - 0.609 0.564 0.609 - - 0 - 0.00%
2013-02-28 0 0.810 0.740 0.810 0.700 0.820 100,000 72,320 0.7232 0.609 0.556 0.609 0.526 0.616 133,043 0.5436 3.85%
2013-02-27 0 0.780 0.700 0.780 - - 0 0 - 0.586 0.526 0.586 - - 0 - 0.00%
2013-02-26 0 0.780 0.710 0.780 0.720 0.810 104,000 75,240 0.7235 0.586 0.534 0.586 0.541 0.609 138,365 0.5438 0.00%
2013-02-25 0 0.780 0.680 0.840 - - 0 0 - 0.586 0.511 0.631 - - 0 - 0.00%
2013-02-22 0 0.780 0.740 0.780 - - 0 0 - 0.586 0.556 0.586 - - 0 - -2.50%
2013-02-21 0 0.800 0.710 0.800 - - 0 0 - 0.601 0.534 0.601 - - 0 - 0.00%
2013-02-20 0 0.800 0.760 0.800 - - 0 0 - 0.601 0.571 0.601 - - 0 - -1.23%
2013-02-19 0 0.810 0.750 0.810 0.750 0.850 52,000 39,400 0.7577 0.609 0.564 0.609 0.564 0.639 69,182 0.5695 1.25%
2013-02-18 0 0.800 0.780 0.870 0.800 0.800 12,000 9,600 0.8000 0.601 0.586 0.654 0.601 0.601 15,965 0.6013 -4.76%
2013-02-15 0 0.840 0.760 0.850 - - 0 0 - 0.631 0.571 0.639 - - 0 - 0.00%
2013-02-14 0 0.840 0.750 0.840 - - 3,636 2,545 0.6999 0.631 0.564 0.631 - - 4,837 0.5261 0.00%
2013-02-08 0 0.840 0.720 0.840 - - 0 0 - 0.631 0.541 0.631 - - 0 - 0.00%
2013-02-07 0 0.840 0.720 0.840 - - 0 0 - 0.631 0.541 0.631 - - 0 - 0.00%
2013-02-06 0 0.840 0.710 0.850 - - 0 0 - 0.631 0.534 0.639 - - 0 - 0.00%
2013-02-05 0 0.840 0.760 0.840 - - 0 0 - 0.631 0.571 0.631 - - 0 - -1.18%
2013-02-04 0 0.850 0.730 0.850 - - 0 0 - 0.639 0.549 0.639 - - 0 - -1.16%
2013-02-01 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2013-01-31 0 0.860 0.750 0.860 - - 0 0 - 0.646 0.564 0.646 - - 0 - -1.15%
2013-01-30 0 0.870 0.780 0.870 - - 0 0 - 0.654 0.586 0.654 - - 0 - 0.00%
2013-01-29 0 0.870 0.770 0.870 - - 0 0 - 0.654 0.579 0.654 - - 0 - 0.00%
2013-01-28 0 0.870 0.770 0.870 0.900 0.900 4,000 3,600 0.9000 0.654 0.579 0.654 0.676 0.676 5,322 0.6765 4.82%
2013-01-25 0 0.830 0.750 0.830 0.830 0.830 4,000 3,320 0.8300 0.624 0.564 0.624 0.624 0.624 5,322 0.6239 2.47%
2013-01-24 0 0.810 0.750 0.810 0.810 0.810 4,000 3,240 0.8100 0.609 0.564 0.609 0.609 0.609 5,322 0.6088 8.00%
2013-01-23 0 0.750 0.750 0.810 0.700 0.750 10,028 7,219 0.7199 0.564 0.564 0.609 0.526 0.564 13,342 0.5411 -10.71%
2013-01-22 0 0.840 0.780 0.840 - - 0 0 - 0.631 0.586 0.631 - - 0 - -1.18%
2013-01-21 0 0.850 0.770 0.850 - - 0 0 - 0.639 0.579 0.639 - - 0 - 0.00%
2013-01-18 0 0.850 0.770 0.850 0.760 0.850 28,000 23,000 0.8214 0.639 0.579 0.639 0.571 0.639 37,252 0.6174 0.00%
2013-01-17 0 0.850 0.820 0.850 0.810 0.860 180,000 146,560 0.8142 0.639 0.616 0.639 0.609 0.646 239,477 0.6120 3.66%
2013-01-16 0 0.820 0.730 0.820 - - 0 0 - 0.616 0.549 0.616 - - 0 - 0.00%
2013-01-15 0 0.820 0.800 0.820 0.800 0.820 240,000 194,560 0.8107 0.616 0.601 0.616 0.601 0.616 319,303 0.6093 -7.87%
2013-01-14 0 0.890 0.810 0.890 - - 0 0 - 0.669 0.609 0.669 - - 0 - 0.00%
2013-01-11 0 0.890 0.840 0.890 0.850 0.890 12,000 10,360 0.8633 0.669 0.631 0.669 0.639 0.669 15,965 0.6489 3.49%
2013-01-10 0 0.860 0.850 0.880 0.830 0.870 165,831 140,567 0.8477 0.646 0.639 0.661 0.624 0.654 220,626 0.6371 -4.44%
2013-01-09 0 0.900 0.850 0.910 0.840 0.930 168,000 146,120 0.8698 0.676 0.639 0.684 0.631 0.699 223,512 0.6537 -4.26%
2013-01-08 0 0.940 0.860 0.940 - - 0 0 - 0.707 0.646 0.707 - - 0 - 0.00%
2013-01-07 0 0.940 0.870 0.940 - - 0 0 - 0.707 0.654 0.707 - - 0 - 0.00%
2013-01-04 0 0.940 0.840 0.940 0.810 0.940 36,000 31,240 0.8678 0.707 0.631 0.707 0.609 0.707 47,895 0.6523 6.82%
2013-01-03 0 0.880 0.860 0.880 - - 0 0 - 0.661 0.646 0.661 - - 0 - -4.35%
2013-01-02 0 0.920 0.860 0.940 - - 0 0 - 0.692 0.646 0.707 - - 0 - 0.00%
2012-12-31 0 0.920 0.860 0.940 - - 0 0 - 0.692 0.646 0.707 - - 0 - 0.00%
2012-12-28 0 0.920 0.860 0.920 - - 0 0 - 0.692 0.646 0.692 - - 0 - 0.00%
2012-12-27 0 0.920 0.850 0.940 0.920 0.920 4,000 3,680 0.9200 0.692 0.639 0.707 0.692 0.692 5,322 0.6915 6.98%
2012-12-24 0 0.860 0.760 0.920 - - 0 0 - 0.646 0.571 0.692 - - 0 - 0.00%
2012-12-21 0 0.860 0.860 0.920 0.860 0.860 4,000 3,440 0.8600 0.646 0.646 0.692 0.646 0.646 5,322 0.6464 -8.51%
2012-12-20 0 0.940 0.870 0.940 - - 0 0 - 0.707 0.654 0.707 - - 0 - 0.00%
2012-12-19 0 0.940 0.860 0.940 - - 0 0 - 0.707 0.646 0.707 - - 0 - 0.00%
2012-12-18 0 0.940 0.870 0.950 - - 0 0 - 0.707 0.654 0.714 - - 0 - 0.00%
2012-12-17 0 0.940 0.850 0.950 - - 0 0 - 0.707 0.639 0.714 - - 0 - 0.00%
2012-12-14 0 0.940 0.850 0.950 - - 0 0 - 0.707 0.639 0.714 - - 0 - 0.00%
2012-12-13 0 0.940 0.850 0.950 - - 0 0 - 0.707 0.639 0.714 - - 0 - 0.00%
2012-12-12 0 0.940 0.870 0.940 0.990 0.990 4,000 3,960 0.9900 0.707 0.654 0.707 0.744 0.744 5,322 0.7441 -1.05%
2012-12-11 0 0.950 0.860 0.950 - - 0 0 - 0.714 0.646 0.714 - - 0 - 0.00%
2012-12-10 0 0.950 0.860 0.950 - - 0 0 - 0.714 0.646 0.714 - - 0 - 0.00%
2012-12-07 0 0.950 0.850 0.950 - - 0 0 - 0.714 0.639 0.714 - - 0 - 0.00%
2012-12-06 0 0.950 0.880 0.950 - - 0 0 - 0.714 0.661 0.714 - - 0 - 0.00%
2012-12-05 0 0.950 0.900 0.950 - - 0 0 - 0.714 0.676 0.714 - - 0 - -2.06%
2012-12-04 0 0.970 0.880 0.970 - - 0 0 - 0.729 0.661 0.729 - - 0 - -2.02%
2012-12-03 0 0.990 0.880 0.990 0.960 0.990 224,000 214,920 0.9595 0.744 0.661 0.744 0.722 0.744 298,016 0.7212 4.21%
2012-11-30 0 0.950 0.820 0.950 0.930 0.950 20,000 18,840 0.9420 0.714 0.616 0.714 0.699 0.714 26,609 0.7080 3.26%
2012-11-29 0 0.920 0.790 0.920 - - 0 0 - 0.692 0.594 0.692 - - 0 - 0.00%
2012-11-28 0 0.920 0.770 0.940 - - 0 0 - 0.692 0.579 0.707 - - 0 - 0.00%
2012-11-27 0 0.920 0.820 0.930 - - 0 0 - 0.692 0.616 0.699 - - 0 - 0.00%
2012-11-26 0 0.920 0.830 0.920 - - 0 0 - 0.692 0.624 0.692 - - 0 - 0.00%
2012-11-23 0 0.920 0.780 0.930 - - 0 0 - 0.692 0.586 0.699 - - 0 - 0.00%
2012-11-22 0 0.920 0.800 0.920 - - 0 0 - 0.692 0.601 0.692 - - 0 - -3.16%
2012-11-21 0 0.950 0.800 0.950 - - 0 0 - 0.714 0.601 0.714 - - 0 - 0.00%
2012-11-20 0 0.950 0.840 0.950 - - 0 0 - 0.714 0.631 0.714 - - 0 - 0.00%
2012-11-19 0 0.950 0.780 0.950 0.950 0.950 4,000 3,800 0.9500 0.714 0.586 0.714 0.714 0.714 5,322 0.7141 5.56%
2012-11-16 0 0.900 0.780 0.900 - - 0 0 - 0.676 0.586 0.676 - - 0 - 0.00%
2012-11-15 0 0.900 0.810 0.930 - - 0 0 - 0.676 0.609 0.699 - - 0 - 0.00%
2012-11-14 0 0.900 0.810 0.930 - - 0 0 - 0.676 0.609 0.699 - - 0 - 0.00%
2012-11-13 0 0.900 0.810 0.930 - - 0 0 - 0.676 0.609 0.699 - - 0 - 0.00%
2012-11-12 0 0.900 0.800 0.940 - - 0 0 - 0.676 0.601 0.707 - - 0 - 0.00%
2012-11-09 0 0.900 0.810 0.930 - - 0 0 - 0.676 0.609 0.699 - - 0 - 0.00%
2012-11-08 0 0.900 0.830 0.930 - - 0 0 - 0.676 0.624 0.699 - - 0 - 0.00%
2012-11-07 0 0.900 0.830 0.930 - - 0 0 - 0.676 0.624 0.699 - - 0 - 0.00%
2012-11-06 0 0.900 0.830 0.900 - - 0 0 - 0.676 0.624 0.676 - - 0 - 0.00%
2012-11-05 0 0.900 0.830 0.900 - - 0 0 - 0.676 0.624 0.676 - - 0 - 0.00%
2012-11-02 0 0.900 0.840 0.900 - - 0 0 - 0.676 0.631 0.676 - - 0 - 0.00%
2012-11-01 0 0.900 0.830 0.900 - - 12 9 0.7500 0.676 0.624 0.676 - - 16 0.5637 0.00%
2012-10-31 0 0.900 0.840 0.900 - - 0 0 - 0.676 0.631 0.676 - - 0 - -1.10%
2012-10-30 0 0.910 0.850 0.910 - - 0 0 - 0.684 0.639 0.684 - - 0 - -1.09%
2012-10-29 0 0.920 0.860 0.920 0.900 0.920 484,000 439,520 0.9081 0.692 0.646 0.692 0.676 0.692 643,928 0.6826 2.22%
2012-10-26 0 0.900 0.850 0.900 - - 0 0 - 0.676 0.639 0.676 - - 0 - 0.00%
2012-10-25 0 0.900 0.860 0.910 0.900 0.900 60,000 54,000 0.9000 0.676 0.646 0.684 0.676 0.676 79,826 0.6765 -5.26%
2012-10-24 0 0.950 0.910 0.950 0.900 0.950 56,000 51,240 0.9150 0.714 0.684 0.714 0.676 0.714 74,504 0.6877 -5.00%
2012-10-22 0 1.000 0.850 1.000 0.800 1.000 81,994 74,675 0.9107 0.752 0.639 0.752 0.601 0.752 109,087 0.6845 2.04%
2012-10-19 0 0.980 0.870 0.980 0.830 0.980 48,000 43,640 0.9092 0.737 0.654 0.737 0.624 0.737 63,861 0.6834 4.26%
2012-10-18 0 0.940 0.800 0.950 - - 0 0 - 0.707 0.601 0.714 - - 0 - 0.00%
2012-10-17 0 0.940 0.820 0.970 - - 0 0 - 0.707 0.616 0.729 - - 0 - 0.00%
2012-10-16 0 0.940 0.880 0.940 0.870 1.000 16,000 14,440 0.9025 0.707 0.661 0.707 0.654 0.752 21,287 0.6784 5.62%
2012-10-15 0 0.890 0.790 0.890 - - 0 0 - 0.669 0.594 0.669 - - 0 - -1.11%
2012-10-12 0 0.900 0.810 0.900 - - 0 0 - 0.676 0.609 0.676 - - 0 - -2.17%
2012-10-11 0 0.920 0.810 0.920 - - 0 0 - 0.692 0.609 0.692 - - 0 - -1.08%
2012-10-10 0 0.930 0.820 0.930 - - 0 0 - 0.699 0.616 0.699 - - 0 - -1.06%
2012-10-09 0 0.940 0.820 0.940 0.840 1.000 28,000 24,480 0.8743 0.707 0.616 0.707 0.631 0.752 37,252 0.6571 11.90%
2012-10-08 0 0.840 0.750 0.860 - - 0 0 - 0.631 0.564 0.646 - - 0 - 0.00%
2012-10-05 0 0.840 0.770 0.840 0.730 0.850 32,000 25,320 0.7913 0.631 0.579 0.631 0.549 0.639 42,574 0.5947 -1.18%
2012-10-04 0 0.850 0.730 0.850 - - 0 0 - 0.639 0.549 0.639 - - 0 - 0.00%
2012-10-03 0 0.850 0.730 0.850 - - 0 0 - 0.639 0.549 0.639 - - 0 - 0.00%
2012-09-28 0 0.850 0.730 0.850 - - 0 0 - 0.639 0.549 0.639 - - 0 - 0.00%
2012-09-27 0 0.850 0.730 0.850 - - 0 0 - 0.639 0.549 0.639 - - 0 - 0.00%
2012-09-26 0 0.850 0.740 0.850 - - 0 0 - 0.639 0.556 0.639 - - 0 - -1.16%
2012-09-25 0 0.860 0.740 0.860 - - 0 0 - 0.646 0.556 0.646 - - 0 - 0.00%
2012-09-24 0 0.860 0.720 0.860 - - 0 0 - 0.646 0.541 0.646 - - 0 - 0.00%
2012-09-21 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-20 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-19 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-18 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-17 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-14 0 0.860 0.770 0.860 - - 800 592 0.7400 0.646 0.579 0.646 - - 1,064 0.5562 0.00%
2012-09-13 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-12 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-11 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-10 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-07 0 0.860 0.770 0.860 - - 0 0 - 0.646 0.579 0.646 - - 0 - 0.00%
2012-09-06 0 0.860 0.770 0.860 0.780 0.870 12,000 9,720 0.8100 0.646 0.579 0.646 0.586 0.654 15,965 0.6088 -1.15%
2012-09-05 0 0.870 0.770 0.870 - - 0 0 - 0.654 0.579 0.654 - - 0 - 0.00%
2012-09-04 0 0.870 0.680 0.870 - - 0 0 - 0.654 0.511 0.654 - - 0 - 0.00%
2012-09-03 0 0.870 0.780 0.900 - - 0 0 - 0.654 0.586 0.676 - - 0 - 0.00%
2012-08-31 0 0.870 0.780 0.890 - - 0 0 - 0.654 0.586 0.669 - - 0 - 0.00%
2012-08-30 0 0.870 0.780 0.940 - - 0 0 - 0.654 0.586 0.707 - - 0 - 0.00%
2012-08-29 0 0.870 0.780 0.940 - - 0 0 - 0.654 0.586 0.707 - - 0 - 0.00%
2012-08-28 0 0.870 0.800 0.870 - - 0 0 - 0.654 0.601 0.654 - - 0 - -2.25%
2012-08-27 0 0.890 0.790 0.890 - - 0 0 - 0.669 0.594 0.669 - - 0 - 0.00%
2012-08-24 0 0.890 0.790 0.890 - - 0 0 - 0.669 0.594 0.669 - - 0 - 0.00%
2012-08-23 0 0.890 0.790 0.890 - - 0 0 - 0.669 0.594 0.669 - - 0 - 0.00%
2012-08-22 0 0.890 0.790 0.890 - - 0 0 - 0.669 0.594 0.669 - - 0 - 0.00%
2012-08-21 0 0.890 0.790 0.900 - - 0 0 - 0.669 0.594 0.676 - - 0 - 0.00%
2012-08-20 0 0.890 0.790 0.940 - - 0 0 - 0.669 0.594 0.707 - - 0 - 0.00%
2012-08-17 0 0.890 0.790 0.890 - - 0 0 - 0.669 0.594 0.669 - - 0 - 0.00%
2012-08-16 0 0.890 0.790 0.940 - - 0 0 - 0.669 0.594 0.707 - - 0 - 0.00%
2012-08-15 0 0.890 0.790 0.940 - - 0 0 - 0.669 0.594 0.707 - - 0 - 0.00%
2012-08-14 0 0.890 0.790 0.940 - - 0 0 - 0.669 0.594 0.707 - - 0 - 0.00%
2012-08-13 0 0.890 0.790 0.890 0.830 0.910 44,000 36,840 0.8373 0.669 0.594 0.669 0.624 0.684 58,539 0.6293 3.49%
2012-08-10 0 0.860 0.790 0.910 - - 0 0 - 0.646 0.594 0.684 - - 0 - 0.00%
2012-08-09 0 0.860 0.800 0.860 0.850 0.900 44,000 37,600 0.8545 0.646 0.601 0.646 0.639 0.676 58,539 0.6423 0.00%
2012-08-08 0 0.860 0.750 0.860 0.790 0.870 8,000 6,640 0.8300 0.646 0.564 0.646 0.594 0.654 10,643 0.6239 4.88%
2012-08-07 0 0.820 0.790 0.820 - - 3,118 2,556 0.8198 0.616 0.594 0.616 - - 4,148 0.6162 -1.20%
2012-08-06 0 0.830 0.800 0.860 - - 0 0 - 0.624 0.601 0.646 - - 0 - 0.00%
2012-08-03 0 0.830 0.800 0.860 - - 0 0 - 0.624 0.601 0.646 - - 0 - 0.00%
2012-08-02 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-08-01 0 0.830 0.800 0.850 - - 0 0 - 0.624 0.601 0.639 - - 0 - 0.00%
2012-07-31 0 0.830 0.800 0.850 - - 0 0 - 0.624 0.601 0.639 - - 0 - 0.00%
2012-07-30 0 0.830 0.800 0.850 - - 0 0 - 0.624 0.601 0.639 - - 0 - 0.00%
2012-07-27 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-07-26 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-07-25 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-07-24 0 0.830 0.510 - - - 0 0 - 0.624 0.383 - - - 0 - 0.00%
2012-07-23 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-07-20 0 0.830 0.820 0.870 - - 0 0 - 0.624 0.616 0.654 - - 0 - 0.00%
2012-07-19 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-07-18 0 0.830 0.800 0.850 - - 0 0 - 0.624 0.601 0.639 - - 0 - 0.00%
2012-07-17 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-07-16 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-07-13 0 0.830 0.800 0.870 - - 0 0 - 0.624 0.601 0.654 - - 0 - 0.00%
2012-07-12 0 0.830 0.800 0.940 0.820 0.830 68,000 55,960 0.8229 0.624 0.601 0.707 0.616 0.624 90,469 0.6186 -13.54%
2012-07-11 0 0.960 0.820 0.960 - - 0 0 - 0.722 0.616 0.722 - - 0 - 0.00%
2012-07-10 0 0.960 0.820 0.960 - - 0 0 - 0.722 0.616 0.722 - - 0 - 0.00%
2012-07-09 0 0.960 0.820 0.960 - - 0 0 - 0.722 0.616 0.722 - - 0 - 0.00%
2012-07-06 0 0.960 0.820 0.960 - - 0 0 - 0.722 0.616 0.722 - - 0 - 0.00%
2012-07-05 0 0.960 0.820 0.960 - - 0 0 - 0.722 0.616 0.722 - - 0 - 0.00%
2012-07-04 0 0.960 0.810 1.060 - - 0 0 - 0.722 0.609 0.797 - - 0 - 0.00%
2012-07-03 0 0.960 0.820 0.960 - - 0 0 - 0.722 0.616 0.722 - - 0 - 0.00%
2012-06-29 0 0.960 0.810 0.960 - - 0 0 - 0.722 0.609 0.722 - - 0 - 0.00%
2012-06-28 0 0.960 0.810 0.960 - - 0 0 - 0.722 0.609 0.722 - - 0 - 0.00%
2012-06-27 0 0.960 0.810 1.030 - - 0 0 - 0.722 0.609 0.774 - - 0 - 0.00%
2012-06-26 0 0.960 0.810 0.960 - - 0 0 - 0.722 0.609 0.722 - - 0 - 0.00%
2012-06-25 0 0.960 0.810 0.960 - - 0 0 - 0.722 0.609 0.722 - - 0 - 0.00%
2012-06-22 0 0.960 0.810 0.960 - - 0 0 - 0.722 0.609 0.722 - - 0 - 0.00%
2012-06-21 0 0.960 0.820 0.960 - - 0 0 - 0.722 0.616 0.722 - - 0 - 0.00%
2012-06-20 0 0.960 0.840 0.960 - - 0 0 - 0.722 0.631 0.722 - - 0 - 0.00%
2012-06-19 0 0.960 0.830 0.960 - - 0 0 - 0.722 0.624 0.722 - - 0 - 0.00%
2012-06-18 0 0.960 0.880 1.040 - - 0 0 - 0.722 0.661 0.782 - - 0 - 0.00%
2012-06-15 0 0.960 0.880 1.050 - - 0 0 - 0.722 0.661 0.789 - - 0 - 0.00%
2012-06-14 0 0.960 0.890 1.050 - - 0 0 - 0.722 0.669 0.789 - - 0 - 0.00%
2012-06-13 0 0.960 0.890 1.070 - - 0 0 - 0.722 0.669 0.804 - - 0 - 0.00%
2012-06-12 0 0.960 0.890 1.070 - - 0 0 - 0.722 0.669 0.804 - - 0 - 0.00%
2012-06-11 0 0.960 0.900 1.000 - - 0 0 - 0.722 0.676 0.752 - - 0 - 0.00%
2012-06-08 0 0.960 0.960 1.000 0.960 0.960 4,000 3,840 0.9600 0.722 0.722 0.752 0.722 0.722 5,322 0.7216 3.23%
2012-06-07 0 0.930 0.860 0.960 - - 0 0 - 0.699 0.646 0.722 - - 0 - 0.00%
2012-06-06 0 0.930 0.930 0.970 0.900 0.900 20,000 18,000 0.9000 0.699 0.699 0.729 0.676 0.676 26,609 0.6765 -11.43%
2012-06-05 0 1.050 0.920 1.050 - - 0 0 - 0.789 0.692 0.789 - - 0 - 0.00%
2012-06-04 0 1.050 0.910 1.050 - - 0 0 - 0.789 0.684 0.789 - - 0 - 0.00%
2012-06-01 0 1.050 0.990 1.070 - - 0 0 - 0.789 0.744 0.804 - - 0 - 0.00%
2012-05-31 0 1.050 1.000 1.050 - - 0 0 - 0.789 0.752 0.789 - - 0 - -1.87%
2012-05-30 0 1.070 1.030 1.070 - - 0 0 - 0.804 0.774 0.804 - - 0 - 0.00%
2012-05-29 0 1.070 1.040 1.070 1.050 1.080 212,000 225,240 1.0625 0.804 0.782 0.804 0.789 0.812 282,051 0.7986 -0.93%
2012-05-28 0 1.080 1.070 1.080 1.070 1.080 56,000 60,000 1.0714 0.812 0.804 0.812 0.804 0.812 74,504 0.8053 0.93%
2012-05-25 0 1.070 1.040 1.070 1.070 1.070 24,000 25,680 1.0700 0.804 0.782 0.804 0.804 0.804 31,930 0.8043 0.00%
2012-05-24 0 1.070 1.040 1.070 1.070 1.070 16,000 17,120 1.0700 0.804 0.782 0.804 0.804 0.804 21,287 0.8043 0.00%
2012-05-23 0 1.070 1.040 1.070 1.070 1.070 24,000 25,680 1.0700 0.804 0.782 0.804 0.804 0.804 31,930 0.8043 0.00%
2012-05-22 0 1.070 1.060 1.070 1.060 1.070 56,000 59,520 1.0629 0.804 0.797 0.804 0.797 0.804 74,504 0.7989 0.00%
2012-05-21 0 1.070 1.040 1.070 1.040 1.070 96,000 100,880 1.0508 0.804 0.782 0.804 0.782 0.804 127,721 0.7898 1.90%
2012-05-18 0 1.050 1.040 1.050 0.990 1.070 92,000 95,960 1.0430 0.789 0.782 0.789 0.744 0.804 122,399 0.7840 -1.87%
2012-05-17 0 1.070 1.060 1.070 1.030 1.070 140,000 147,320 1.0523 0.804 0.797 0.804 0.774 0.804 186,260 0.7909 0.00%
2012-05-16 0 1.070 1.030 1.070 1.040 1.070 212,000 223,360 1.0536 0.804 0.774 0.804 0.782 0.804 282,051 0.7919 -0.93%
2012-05-15 0 1.080 1.050 1.080 1.050 1.080 100,000 107,040 1.0704 0.812 0.789 0.812 0.789 0.812 133,043 0.8046 0.00%
2012-05-14 0 1.080 1.050 1.080 1.050 1.090 128,000 138,280 1.0803 0.812 0.789 0.812 0.789 0.819 170,295 0.8120 -0.92%
2012-05-11 0 1.090 1.060 1.090 1.050 1.090 540,000 581,760 1.0773 0.819 0.797 0.819 0.789 0.819 718,432 0.8098 0.93%
2012-05-10 0 1.080 1.070 1.080 1.050 1.100 460,000 494,200 1.0743 0.812 0.804 0.812 0.789 0.827 611,997 0.8075 0.00%
2012-05-09 0 1.080 1.030 1.080 1.050 1.090 136,000 146,680 1.0785 0.812 0.774 0.812 0.789 0.819 180,938 0.8107 0.00%
2012-05-08 0 1.080 1.070 1.080 1.040 1.080 120,000 126,840 1.0570 0.812 0.804 0.812 0.782 0.812 159,652 0.7945 0.00%
2012-05-07 0 1.080 1.070 1.080 1.000 1.080 236,000 249,600 1.0576 0.812 0.804 0.812 0.752 0.812 313,981 0.7950 2.86%
2012-05-04 0 1.050 1.000 1.050 1.040 1.050 96,000 100,000 1.0417 0.789 0.752 0.789 0.782 0.789 127,721 0.7830 0.96%
2012-05-03 0 1.040 1.030 1.040 1.000 1.040 164,000 167,520 1.0215 0.782 0.774 0.782 0.752 0.782 218,190 0.7678 1.96%
2012-05-02 0 1.020 0.950 1.020 1.000 1.020 96,000 96,160 1.0017 0.767 0.714 0.767 0.752 0.767 127,721 0.7529 2.00%
2012-04-30 0 1.000 0.950 1.000 0.980 1.000 168,000 165,800 0.9869 0.752 0.714 0.752 0.737 0.752 223,512 0.7418 2.04%
2012-04-27 0 0.980 0.930 0.980 0.970 0.980 32,000 31,280 0.9775 0.737 0.699 0.737 0.729 0.737 42,574 0.7347 1.03%
2012-04-26 0 0.970 0.930 0.970 0.930 0.970 36,000 34,760 0.9656 0.729 0.699 0.729 0.699 0.729 47,895 0.7257 0.00%
2012-04-25 0 0.970 0.930 0.970 0.980 0.980 32,000 31,360 0.9800 0.729 0.699 0.729 0.737 0.737 42,574 0.7366 0.00%
2012-04-24 0 0.970 0.960 0.970 0.970 0.980 124,000 120,320 0.9703 0.729 0.722 0.729 0.729 0.737 164,973 0.7293 0.00%
2012-04-23 0 0.970 0.940 0.970 0.940 0.970 184,000 176,480 0.9591 0.729 0.707 0.729 0.707 0.729 244,799 0.7209 2.11%
2012-04-20 0 0.950 0.910 0.950 0.890 0.950 748,000 676,280 0.9041 0.714 0.684 0.714 0.669 0.714 995,161 0.6796 3.26%
2012-04-19 0 0.920 0.890 0.920 0.870 0.920 80,000 72,200 0.9025 0.692 0.669 0.692 0.654 0.692 106,434 0.6784 2.22%
2012-04-18 0 0.900 0.900 0.920 0.900 0.950 92,000 84,400 0.9174 0.676 0.676 0.692 0.676 0.714 122,399 0.6895 -6.25%
2012-04-17 0 0.960 0.910 0.960 0.870 0.970 904,000 835,160 0.9238 0.722 0.684 0.722 0.654 0.729 1,202,708 0.6944 0.00%
2012-04-16 0 0.960 0.950 0.960 0.900 0.960 92,000 86,440 0.9396 0.722 0.714 0.722 0.676 0.722 122,399 0.7062 0.00%
2012-04-13 0 0.960 0.910 0.970 0.890 0.970 252,000 239,400 0.9500 0.722 0.684 0.729 0.669 0.729 335,268 0.7141 4.35%
2012-04-12 0 0.920 0.910 0.920 0.870 0.950 204,000 185,480 0.9092 0.692 0.684 0.692 0.654 0.714 271,408 0.6834 -1.08%
2012-04-11 0 0.930 0.870 0.930 0.880 0.930 224,000 204,360 0.9123 0.699 0.654 0.699 0.661 0.699 298,016 0.6857 9.41%
2012-04-10 0 0.850 0.800 0.850 0.850 0.850 48,000 40,800 0.8500 0.639 0.601 0.639 0.639 0.639 63,861 0.6389 0.00%
2012-04-05 0 0.850 0.820 0.850 - - 0 0 - 0.639 0.616 0.639 - - 0 - -2.30%
2012-04-03 0 0.870 0.830 0.880 0.750 0.880 212,000 172,120 0.8119 0.654 0.624 0.661 0.564 0.661 282,051 0.6102 -9.37%
2012-04-02 0 0.960 0.820 0.960 - - 0 0 - 0.722 0.616 0.722 - - 0 - -2.04%
2012-03-30 0 0.980 0.810 0.980 0.980 0.980 4,000 3,920 0.9800 0.737 0.609 0.737 0.737 0.737 5,322 0.7366 4.26%
2012-03-29 0 0.940 0.740 0.960 - - 0 0 - 0.707 0.556 0.722 - - 0 - 0.00%
2012-03-28 0 0.940 0.790 0.940 - - 0 0 - 0.707 0.594 0.707 - - 0 - 0.00%
2012-03-27 0 0.940 0.810 0.980 - - 0 0 - 0.707 0.609 0.737 - - 0 - 0.00%
2012-03-26 0 0.940 0.800 0.980 - - 0 0 - 0.707 0.601 0.737 - - 0 - 0.00%
2012-03-23 0 0.940 0.850 0.990 - - 0 0 - 0.707 0.639 0.744 - - 0 - 0.00%
2012-03-22 0 0.940 0.840 0.940 - - 0 0 - 0.707 0.631 0.707 - - 0 - -1.05%
2012-03-21 0 0.950 0.860 0.950 - - 0 0 - 0.714 0.646 0.714 - - 0 - 0.00%
2012-03-20 0 0.950 0.890 0.970 - - 0 0 - 0.714 0.669 0.729 - - 0 - 0.00%
2012-03-19 0 0.950 0.860 0.950 - - 0 0 - 0.714 0.646 0.714 - - 0 - 0.00%
2012-03-16 0 0.950 0.900 0.950 - - 0 0 - 0.714 0.676 0.714 - - 0 - -4.04%
2012-03-15 0 0.990 0.930 0.990 - - 0 0 - 0.744 0.699 0.744 - - 0 - 0.00%
2012-03-14 0 0.990 0.930 0.990 0.990 0.990 8,000 7,920 0.9900 0.744 0.699 0.744 0.744 0.744 10,643 0.7441 4.21%
2012-03-13 0 0.950 0.910 0.990 0.950 0.990 56,000 54,240 0.9686 0.714 0.684 0.744 0.714 0.744 74,504 0.7280 -5.00%
2012-03-12 0 1.000 0.950 1.000 0.990 1.000 92,000 91,720 0.9970 0.752 0.714 0.752 0.744 0.752 122,399 0.7493 0.00%
2012-03-09 0 1.000 0.950 1.000 0.900 1.000 133,200 131,544 0.9876 0.752 0.714 0.752 0.676 0.752 177,213 0.7423 0.00%
2012-03-08 0 1.000 0.950 1.000 0.900 1.000 320,000 295,280 0.9228 0.752 0.714 0.752 0.676 0.752 425,737 0.6936 11.11%
2012-03-07 0 0.900 0.890 0.920 0.900 0.950 92,000 84,040 0.9135 0.676 0.669 0.692 0.676 0.714 122,399 0.6866 -5.26%
2012-03-06 0 0.950 0.870 0.920 0.860 0.950 356,000 320,120 0.8992 0.714 0.654 0.692 0.646 0.714 473,633 0.6759 5.56%
2012-03-05 0 0.900 0.860 0.900 0.900 0.900 160,000 144,000 0.9000 0.676 0.646 0.676 0.676 0.676 212,869 0.6765 2.27%
2012-03-02 0 0.880 0.870 0.920 0.860 0.920 436,000 391,680 0.8983 0.661 0.654 0.692 0.646 0.692 580,067 0.6752 -2.22%
2012-03-01 0 0.900 0.840 0.900 - - 0 0 - 0.676 0.631 0.676 - - 0 - 0.00%
2012-02-29 0 0.900 0.890 0.900 0.850 0.900 248,000 222,000 0.8952 0.676 0.669 0.676 0.639 0.676 329,946 0.6728 0.00%
2012-02-28 0 0.900 0.780 0.900 0.790 0.900 132,000 112,560 0.8527 0.676 0.586 0.676 0.594 0.676 175,617 0.6409 13.92%
2012-02-27 0 0.790 0.770 0.790 0.800 0.800 28,000 22,400 0.8000 0.594 0.579 0.594 0.601 0.601 37,252 0.6013 2.60%
2012-02-24 0 0.770 0.720 0.770 - - 0 0 - 0.579 0.541 0.579 - - 0 - 0.00%
2012-02-23 0 0.770 0.690 0.850 - - 0 0 - 0.579 0.519 0.639 - - 0 - 0.00%
2012-02-22 0 0.770 0.710 0.830 - - 0 0 - 0.579 0.534 0.624 - - 0 - 0.00%
2012-02-21 0 0.770 0.770 0.850 - - 0 0 - 0.579 0.579 0.639 - - 0 - 0.00%
2012-02-20 0 0.770 0.770 0.850 - - 0 0 - 0.579 0.579 0.639 - - 0 - 0.00%
2012-02-17 0 0.770 0.730 0.770 0.790 0.790 12,000 9,480 0.7900 0.579 0.549 0.579 0.594 0.594 15,965 0.5938 -2.53%
2012-02-16 0 0.790 0.780 0.850 0.790 0.790 40,000 31,600 0.7900 0.594 0.586 0.639 0.594 0.594 53,217 0.5938 -1.25%
2012-02-15 0 0.800 0.790 0.850 0.800 0.800 40,000 32,000 0.8000 0.601 0.594 0.639 0.601 0.601 53,217 0.6013 0.00%
2012-02-14 0 0.800 0.800 0.860 0.800 0.860 24,000 19,440 0.8100 0.601 0.601 0.646 0.601 0.646 31,930 0.6088 0.00%
2012-02-13 0 0.800 0.790 0.800 - - 0 0 - 0.601 0.594 0.601 - - 0 - 0.00%
2012-02-10 0 0.800 0.800 0.830 0.780 0.800 20,000 15,760 0.7880 0.601 0.601 0.624 0.586 0.601 26,609 0.5923 -9.09%
2012-02-09 0 0.880 0.780 0.880 0.880 0.880 4,000 3,520 0.8800 0.661 0.586 0.661 0.661 0.661 5,322 0.6614 8.64%
2012-02-08 0 0.810 0.810 0.870 0.800 0.800 40,000 32,000 0.8000 0.609 0.609 0.654 0.601 0.601 53,217 0.6013 -7.95%
2012-02-07 0 0.880 0.690 0.880 0.900 0.900 4,000 3,600 0.9000 0.661 0.519 0.661 0.676 0.676 5,322 0.6765 1.15%
2012-02-06 0 0.870 0.780 0.890 - - 0 0 - 0.654 0.586 0.669 - - 0 - 0.00%
2012-02-03 0 0.870 0.850 0.870 0.880 0.880 4,000 3,520 0.8800 0.654 0.639 0.654 0.661 0.661 5,322 0.6614 8.75%
2012-02-02 0 0.800 0.800 0.870 0.760 0.880 32,000 25,760 0.8050 0.601 0.601 0.654 0.571 0.661 42,574 0.6051 -8.05%
2012-02-01 0 0.870 0.760 0.870 - - 0 0 - 0.654 0.571 0.654 - - 0 - 0.00%
2012-01-31 0 0.870 0.780 0.870 - - 0 0 - 0.654 0.586 0.654 - - 0 - -1.14%
2012-01-30 0 0.880 0.700 0.880 0.900 0.900 4,000 3,600 0.9000 0.661 0.526 0.661 0.676 0.676 5,322 0.6765 -1.12%
2012-01-27 0 0.890 0.720 0.890 0.890 0.890 4,000 3,560 0.8900 0.669 0.541 0.669 0.669 0.669 5,322 0.6690 -1.11%
2012-01-26 0 0.900 0.730 0.900 0.910 0.910 4,000 3,640 0.9100 0.676 0.549 0.676 0.684 0.684 5,322 0.6840 12.50%
2012-01-20 0 0.800 0.760 0.920 - - 0 0 - 0.601 0.571 0.692 - - 0 - 0.00%
2012-01-19 0 0.800 0.760 0.800 0.800 0.800 48,000 38,400 0.8000 0.601 0.571 0.601 0.601 0.601 63,861 0.6013 -1.23%
2012-01-18 0 0.810 0.770 0.810 - - 0 0 - 0.609 0.579 0.609 - - 0 - 0.00%
2012-01-17 0 0.810 0.810 0.920 0.810 0.810 24,000 19,440 0.8100 0.609 0.609 0.692 0.609 0.609 31,930 0.6088 -1.22%
2012-01-16 0 0.820 0.810 0.920 - - 0 0 - 0.616 0.609 0.692 - - 0 - 0.00%
2012-01-13 0 0.820 0.760 0.850 - - 0 0 - 0.616 0.571 0.639 - - 0 - 0.00%
2012-01-12 0 0.820 0.800 0.820 0.810 0.820 708,000 575,680 0.8131 0.616 0.601 0.616 0.609 0.616 941,944 0.6112 1.23%
2012-01-11 0 0.810 0.770 0.810 0.810 0.810 40,000 32,400 0.8100 0.609 0.579 0.609 0.609 0.609 53,217 0.6088 -1.22%
2012-01-10 0 0.820 0.760 0.820 0.810 0.820 696,000 565,280 0.8122 0.616 0.571 0.616 0.609 0.616 925,979 0.6105 0.00%
2012-01-09 0 0.820 0.780 0.820 0.800 0.820 348,000 281,360 0.8085 0.616 0.586 0.616 0.601 0.616 462,989 0.6077 1.23%
2012-01-06 0 0.810 0.750 0.810 0.800 0.820 504,000 404,920 0.8034 0.609 0.564 0.609 0.601 0.616 670,536 0.6039 0.00%
2012-01-05 0 0.810 0.790 0.810 0.720 0.820 780,000 607,120 0.7784 0.609 0.594 0.609 0.541 0.616 1,037,735 0.5850 8.00%
2012-01-04 0 0.750 0.740 0.830 - - 0 0 - 0.564 0.556 0.624 - - 0 - 0.00%
2012-01-03 0 0.750 0.630 0.830 - - 0 0 - 0.564 0.474 0.624 - - 0 - 0.00%
2011-12-30 0 0.750 0.750 0.830 0.750 0.750 20,000 15,000 0.7500 0.564 0.564 0.624 0.564 0.564 26,609 0.5637 -3.85%
2011-12-29 0 0.790 0.790 0.840 0.790 0.790 29,000 22,880 0.7890 0.586 0.586 0.623 0.586 0.586 39,077 0.5855 0.00%
2011-12-28 0 0.790 0.750 0.790 0.790 0.800 88,000 70,000 0.7955 0.586 0.557 0.586 0.586 0.594 118,579 0.5903 -1.25%
2011-12-23 0 0.800 0.800 0.840 - - 0 0 - 0.594 0.594 0.623 - - 0 - 0.00%
2011-12-22 0 0.800 0.800 0.850 0.800 0.800 12,000 9,600 0.8000 0.594 0.594 0.631 0.594 0.594 16,170 0.5937 0.00%
2011-12-21 0 0.800 0.800 0.880 - - 0 0 - 0.594 0.594 0.653 - - 0 - 0.00%
2011-12-20 0 0.800 0.750 0.900 - - 0 0 - 0.594 0.557 0.668 - - 0 - 0.00%
2011-12-19 0 0.800 0.800 0.890 0.800 0.800 68,000 54,400 0.8000 0.594 0.594 0.660 0.594 0.594 91,629 0.5937 0.00%
2011-12-16 0 0.800 0.750 0.800 0.800 0.800 60,000 48,000 0.8000 0.594 0.557 0.594 0.594 0.594 80,849 0.5937 0.00%
2011-12-15 0 0.800 0.800 0.810 0.800 0.810 72,000 58,000 0.8056 0.594 0.594 0.601 0.594 0.601 97,019 0.5978 -1.23%
2011-12-14 0 0.810 0.700 0.850 0.810 0.820 108,000 88,000 0.8148 0.601 0.519 0.631 0.601 0.609 145,528 0.6047 -1.22%
2011-12-13 0 0.820 0.810 0.820 0.820 0.820 300,000 246,000 0.8200 0.609 0.601 0.609 0.609 0.609 404,246 0.6085 1.23%
2011-12-12 0 0.810 0.810 0.850 - - 0 0 - 0.601 0.601 0.631 - - 0 - 0.00%
2011-12-09 0 0.810 0.810 0.850 0.810 0.810 60,000 48,600 0.8100 0.601 0.601 0.631 0.601 0.601 80,849 0.6011 1.25%
2011-12-08 0 0.800 0.800 0.890 - - 0 0 - 0.594 0.594 0.660 - - 0 - 0.00%
2011-12-07 0 0.800 0.800 0.890 - - 0 0 - 0.594 0.594 0.660 - - 0 - 0.00%
2011-12-06 0 0.800 0.800 0.900 - - 0 0 - 0.594 0.594 0.668 - - 0 - 0.00%
2011-12-05 0 0.800 0.790 0.900 0.800 0.800 52,000 41,600 0.8000 0.594 0.586 0.668 0.594 0.594 70,069 0.5937 0.00%
2011-12-02 0 0.800 0.700 0.800 0.800 0.840 720,000 589,200 0.8183 0.594 0.519 0.594 0.594 0.623 970,190 0.6073 -2.44%
2011-12-01 0 0.820 0.760 0.900 - - 0 0 - 0.609 0.564 0.668 - - 0 - 0.00%
2011-11-30 0 0.820 0.710 0.900 - - 0 0 - 0.609 0.527 0.668 - - 0 - 0.00%
2011-11-29 0 0.820 0.720 0.890 0.820 0.830 380,000 314,880 0.8286 0.609 0.534 0.660 0.609 0.616 512,045 0.6149 -1.20%
2011-11-28 0 0.830 0.830 0.850 0.830 0.830 20,000 16,600 0.8300 0.616 0.616 0.631 0.616 0.616 26,950 0.6160 0.00%
2011-11-25 0 0.830 0.700 0.830 - - 0 0 - 0.616 0.519 0.616 - - 0 - 0.00%
2011-11-24 0 0.830 0.820 0.850 0.830 0.830 56,000 46,480 0.8300 0.616 0.609 0.631 0.616 0.616 75,459 0.6160 0.00%
2011-11-23 0 0.830 0.830 0.880 - - 0 0 - 0.616 0.616 0.653 - - 0 - 1.22%
2011-11-22 0 0.820 0.820 0.880 0.820 0.820 36,000 29,520 0.8200 0.609 0.609 0.653 0.609 0.609 48,509 0.6085 0.00%
2011-11-21 0 0.820 0.820 0.850 - - 0 0 - 0.609 0.609 0.631 - - 0 - 0.00%
2011-11-18 0 0.820 0.820 0.850 - - 0 0 - 0.609 0.609 0.631 - - 0 - 0.00%
2011-11-17 0 0.820 0.820 0.850 0.820 0.820 44,000 36,080 0.8200 0.609 0.609 0.631 0.609 0.609 59,289 0.6085 0.00%
2011-11-16 0 0.820 0.820 0.850 - - 0 0 - 0.609 0.609 0.631 - - 0 - 1.23%
2011-11-15 0 0.810 0.810 0.900 0.810 0.810 60,000 48,600 0.8100 0.601 0.601 0.668 0.601 0.601 80,849 0.6011 1.25%
2011-11-14 0 0.800 0.800 0.850 - - 0 0 - 0.594 0.594 0.631 - - 0 - 0.00%
2011-11-11 0 0.800 0.800 0.860 0.800 0.820 60,000 48,960 0.8160 0.594 0.594 0.638 0.594 0.609 80,849 0.6056 -2.44%
2011-11-10 0 0.820 0.810 0.850 0.810 0.830 216,000 177,160 0.8202 0.609 0.601 0.631 0.601 0.616 291,057 0.6087 -2.38%
2011-11-09 0 0.840 0.840 0.860 0.840 0.840 40,000 33,600 0.8400 0.623 0.623 0.638 0.623 0.623 53,899 0.6234 0.00%
2011-11-08 0 0.840 0.840 0.860 0.820 0.820 5,872 4,758 0.8103 0.623 0.623 0.638 0.609 0.609 7,912 0.6013 2.44%
2011-11-07 0 0.820 0.780 0.850 0.820 0.820 52,000 42,640 0.8200 0.609 0.579 0.631 0.609 0.609 70,069 0.6085 -3.53%
2011-11-04 0 0.850 0.850 0.860 0.850 0.850 44,000 37,400 0.8500 0.631 0.631 0.638 0.631 0.631 59,289 0.6308 -1.16%
2011-11-03 0 0.860 0.850 0.880 0.850 0.860 304,000 258,400 0.8500 0.638 0.631 0.653 0.631 0.638 409,636 0.6308 1.18%
2011-11-02 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.631 0.631 0.638 0.631 0.631 26,950 0.6308 -1.16%
2011-11-01 0 0.860 0.860 0.890 0.860 0.860 8,000 6,880 0.8600 0.638 0.638 0.660 0.638 0.638 10,780 0.6382 -1.15%
2011-10-31 0 0.870 0.850 0.870 - - 0 0 - 0.646 0.631 0.646 - - 0 - 0.00%
2011-10-28 0 0.870 0.860 0.920 0.850 0.870 140,000 119,800 0.8557 0.646 0.638 0.683 0.631 0.646 188,648 0.6350 -2.25%
2011-10-27 0 0.890 0.890 0.910 0.880 0.890 48,000 42,400 0.8833 0.660 0.660 0.675 0.653 0.660 64,679 0.6555 5.95%
2011-10-26 0 0.840 0.840 0.900 0.800 0.850 516,000 428,160 0.8298 0.623 0.623 0.668 0.594 0.631 695,303 0.6158 -1.18%
2011-10-25 0 0.850 0.830 0.880 0.840 0.880 632,000 536,800 0.8494 0.631 0.616 0.653 0.623 0.653 851,611 0.6303 -1.16%
2011-10-24 0 0.860 0.860 0.900 0.850 0.860 64,000 54,880 0.8575 0.638 0.638 0.668 0.631 0.638 86,239 0.6364 0.00%
2011-10-21 0 0.860 0.860 0.900 0.860 0.880 32,000 27,920 0.8725 0.638 0.638 0.668 0.638 0.653 43,120 0.6475 -2.27%
2011-10-20 0 0.880 0.840 0.880 0.840 0.880 312,000 263,160 0.8435 0.653 0.623 0.653 0.623 0.653 420,416 0.6260 10.00%
2011-10-19 0 0.800 0.780 0.900 0.800 0.800 20,000 16,000 0.8000 0.594 0.579 0.668 0.594 0.594 26,950 0.5937 0.00%
2011-10-18 0 0.800 0.780 0.840 0.800 0.800 100,000 80,000 0.8000 0.594 0.579 0.623 0.594 0.594 134,749 0.5937 1.27%
2011-10-17 0 0.790 0.790 0.910 - - 0 0 - 0.586 0.586 0.675 - - 0 - 3.95%
2011-10-14 0 0.760 0.760 0.890 0.760 0.920 108,000 98,040 0.9078 0.564 0.564 0.660 0.564 0.683 145,528 0.6737 2.70%
2011-10-13 0 0.740 0.730 0.870 0.730 0.740 8,000 5,880 0.7350 0.549 0.542 0.646 0.542 0.549 10,780 0.5455 -7.50%
2011-10-12 0 0.800 0.730 0.900 - - 0 0 - 0.594 0.542 0.668 - - 0 - 0.00%
2011-10-11 0 0.800 0.730 0.850 - - 0 0 - 0.594 0.542 0.631 - - 0 - 0.00%
2011-10-10 0 0.800 0.700 1.000 0.680 0.800 1,724,000 1,235,720 0.7168 0.594 0.519 0.742 0.505 0.594 2,323,066 0.5319 6.67%
2011-10-07 0 0.750 0.750 0.800 0.750 0.750 96,000 72,000 0.7500 0.557 0.557 0.594 0.557 0.557 129,359 0.5566 2.74%
2011-10-06 0 0.730 0.730 0.800 0.730 0.750 2,088,000 1,552,720 0.7436 0.542 0.542 0.594 0.542 0.557 2,813,551 0.5519 -2.67%
2011-10-04 0 0.750 0.730 0.760 0.710 0.750 144,000 106,400 0.7389 0.557 0.542 0.564 0.527 0.557 194,038 0.5483 2.74%
2011-10-03 0 0.730 0.720 0.730 0.730 0.760 72,000 53,520 0.7433 0.542 0.534 0.542 0.542 0.564 97,019 0.5516 -6.41%
2011-09-30 0 0.780 0.650 0.780 - - 0 0 - 0.579 0.482 0.579 - - 0 - 0.00%
2011-09-28 0 0.780 0.670 0.900 - - 0 0 - 0.579 0.497 0.668 - - 0 - 0.00%
2011-09-27 0 0.780 0.700 0.900 - - 0 0 - 0.579 0.519 0.668 - - 0 - 0.00%
2011-09-26 0 0.780 0.680 0.780 - - 0 0 - 0.579 0.505 0.579 - - 0 - -1.27%
2011-09-23 0 0.790 0.720 0.790 0.660 0.800 188,000 142,640 0.7587 0.586 0.534 0.586 0.490 0.594 253,327 0.5631 -12.22%
2011-09-22 0 0.900 0.610 0.900 - - 0 0 - 0.668 0.453 0.668 - - 0 - 0.00%
2011-09-21 0 0.900 0.570 0.900 - - 0 0 - 0.668 0.423 0.668 - - 0 - 0.00%
2011-09-20 0 0.900 0.650 0.900 - - 0 0 - 0.668 0.482 0.668 - - 0 - -2.17%
2011-09-19 0 0.920 0.670 0.920 - - 0 0 - 0.683 0.497 0.683 - - 0 - -1.08%
2011-09-16 0 0.930 0.760 0.930 - - 0 0 - 0.690 0.564 0.690 - - 0 - -1.06%
2011-09-15 0 0.940 0.620 0.940 - - 0 0 - 0.698 0.460 0.698 - - 0 - 0.00%
2011-09-14 0 0.940 0.620 0.940 - - 0 0 - 0.698 0.460 0.698 - - 0 - 0.00%
2011-09-12 0 0.940 0.640 0.940 - - 0 0 - 0.698 0.475 0.698 - - 0 - 0.00%
2011-09-09 0 0.940 0.730 0.940 - - 0 0 - 0.698 0.542 0.698 - - 0 - 0.00%
2011-09-08 0 0.940 0.670 0.940 - - 0 0 - 0.698 0.497 0.698 - - 0 - 0.00%
2011-09-07 0 0.940 0.510 0.940 0.940 0.940 8,000 7,520 0.9400 0.698 0.378 0.698 0.698 0.698 10,780 0.6976 0.00%
2011-09-06 0 0.940 0.500 0.940 - - 0 0 - 0.698 0.371 0.698 - - 0 - 0.00%
2011-09-05 0 0.940 0.610 0.940 - - 0 0 - 0.698 0.453 0.698 - - 0 - 0.00%
2011-09-02 0 0.940 - 0.950 - - 0 0 - 0.698 - 0.705 - - 0 - 0.00%
2011-09-01 0 0.940 0.730 0.940 0.940 0.940 12,000 11,280 0.9400 0.698 0.542 0.698 0.698 0.698 16,170 0.6976 1.08%
2011-08-31 0 0.930 - 1.000 - - 0 0 - 0.690 - 0.742 - - 0 - 0.00%
2011-08-30 0 0.930 - 0.950 - - 614 503 0.8192 0.690 - 0.705 - - 827 0.6080 0.00%
2011-08-29 0 0.930 - 0.990 - - 0 0 - 0.690 - 0.735 - - 0 - 0.00%
2011-08-26 0 0.930 - 1.000 - - 0 0 - 0.690 - 0.742 - - 0 - 0.00%
2011-08-25 0 0.930 - 0.990 - - 0 0 - 0.690 - 0.735 - - 0 - 0.00%
2011-08-24 0 0.930 0.800 0.990 - - 0 0 - 0.690 0.594 0.735 - - 0 - 0.00%
2011-08-23 0 0.930 - 0.950 0.930 0.930 4,000 3,720 0.9300 0.690 - 0.705 0.690 0.690 5,390 0.6902 5.68%
2011-08-22 0 0.880 - 1.000 0.880 0.880 20,000 17,600 0.8800 0.653 - 0.742 0.653 0.653 26,950 0.6531 0.00%
2011-08-19 0 0.880 0.770 1.000 - - 96,000 95,040 0.9900 0.653 0.571 0.742 - - 129,359 0.7347 0.00%
2011-08-18 0 0.880 0.680 1.000 - - 0 0 - 0.653 0.505 0.742 - - 0 - 0.00%
2011-08-17 0 0.880 - 1.000 - - 0 0 - 0.653 - 0.742 - - 0 - 0.00%
2011-08-16 0 0.880 0.880 1.000 0.880 0.880 16,000 14,080 0.8800 0.653 0.653 0.742 0.653 0.653 21,560 0.6531 -2.22%
2011-08-15 0 0.900 0.830 1.000 - - 0 0 - 0.668 0.616 0.742 - - 0 - 0.00%
2011-08-12 0 0.900 0.820 0.990 0.900 0.900 52,000 46,800 0.9000 0.668 0.609 0.735 0.668 0.668 70,069 0.6679 0.00%
2011-08-11 0 0.900 0.800 1.000 - - 0 0 - 0.668 0.594 0.742 - - 0 - 0.00%
2011-08-10 0 0.900 0.780 0.930 0.900 0.900 4,000 3,600 0.9000 0.668 0.579 0.690 0.668 0.668 5,390 0.6679 0.00%
2011-08-09 0 0.900 0.710 0.900 - - 0 0 - 0.668 0.527 0.668 - - 0 - 0.00%
2011-08-08 0 0.900 0.870 0.980 0.900 0.900 100,000 90,000 0.9000 0.668 0.646 0.727 0.668 0.668 134,749 0.6679 -10.00%
2011-08-05 0 1.000 0.900 1.000 - - 0 0 - 0.742 0.668 0.742 - - 0 - -3.85%
2011-08-04 0 1.040 0.950 1.110 - - 0 0 - 0.772 0.705 0.824 - - 0 - 0.00%
2011-08-03 0 1.040 0.950 1.120 - - 0 0 - 0.772 0.705 0.831 - - 0 - 0.00%
2011-08-02 0 1.040 0.960 1.040 - - 0 0 - 0.772 0.712 0.772 - - 0 - 0.00%
2011-08-01 0 1.040 1.040 1.080 1.040 1.040 32,000 33,280 1.0400 0.772 0.772 0.801 0.772 0.772 43,120 0.7718 -3.70%
2011-07-29 0 1.080 1.020 1.120 - - 0 0 - 0.801 0.757 0.831 - - 0 - 0.00%
2011-07-28 0 1.080 1.010 1.110 - - 0 0 - 0.801 0.750 0.824 - - 0 - 0.00%
2011-07-27 0 1.080 1.080 1.100 1.010 1.060 32,000 33,000 1.0313 0.801 0.801 0.816 0.750 0.787 43,120 0.7653 -1.82%
2011-07-26 0 1.100 1.050 1.120 1.050 1.100 172,000 187,280 1.0888 0.816 0.779 0.831 0.779 0.816 231,768 0.8081 -1.79%
2011-07-25 0 1.120 1.040 1.120 1.120 1.120 4,000 4,480 1.1200 0.831 0.772 0.831 0.831 0.831 5,390 0.8312 7.69%
2011-07-22 0 1.040 1.040 1.120 1.040 1.040 4,000 4,160 1.0400 0.772 0.772 0.831 0.772 0.772 5,390 0.7718 0.00%
2011-07-21 0 1.040 1.040 1.100 1.040 1.040 32,000 33,280 1.0400 0.772 0.772 0.816 0.772 0.772 43,120 0.7718 -8.77%
2011-07-20 0 1.140 1.050 1.140 1.140 1.140 28,000 31,920 1.1400 0.846 0.779 0.846 0.846 0.846 37,730 0.8460 14.00%
2011-07-19 0 1.000 0.950 1.050 1.000 1.010 120,000 120,200 1.0017 0.742 0.705 0.779 0.742 0.750 161,698 0.7434 -0.99%
2011-07-18 0 1.010 1.010 1.050 - - 0 0 - 0.750 0.750 0.779 - - 0 - 0.00%
2011-07-15 0 1.010 1.000 1.050 1.000 1.020 164,000 164,920 1.0056 0.750 0.742 0.779 0.742 0.757 220,988 0.7463 -0.98%
2011-07-14 0 1.020 1.020 1.050 1.010 1.020 196,000 199,880 1.0198 0.757 0.757 0.779 0.750 0.757 264,107 0.7568 -4.67%
2011-07-13 0 1.070 1.050 1.070 1.050 1.100 236,000 248,600 1.0534 0.794 0.779 0.794 0.779 0.816 318,007 0.7817 -3.60%
2011-07-12 0 1.110 1.090 1.110 1.110 1.120 88,000 98,000 1.1136 0.824 0.809 0.824 0.824 0.831 118,579 0.8265 -0.89%
2011-07-11 0 1.120 1.120 1.130 1.120 1.120 8,000 8,960 1.1200 0.831 0.831 0.839 0.831 0.831 10,780 0.8312 0.00%
2011-07-08 0 1.120 1.110 1.150 1.110 1.130 76,000 85,240 1.1216 0.831 0.824 0.853 0.824 0.839 102,409 0.8323 -1.75%
2011-07-07 0 1.140 1.110 1.140 1.140 1.140 72,000 82,080 1.1400 0.846 0.824 0.846 0.846 0.846 97,019 0.8460 2.70%
2011-07-06 0 1.110 1.110 1.150 1.110 1.110 12,000 13,320 1.1100 0.824 0.824 0.853 0.824 0.824 16,170 0.8238 -3.48%
2011-07-05 0 1.150 1.130 1.150 1.150 1.150 68,000 78,040 1.1476 0.853 0.839 0.853 0.853 0.853 91,629 0.8517 1.77%
2011-07-04 0 1.130 1.120 1.140 1.100 1.130 168,000 188,760 1.1236 0.839 0.831 0.846 0.816 0.839 226,378 0.8338 -1.74%
2011-06-30 0 1.150 1.130 1.160 1.150 1.150 96,000 110,880 1.1550 0.853 0.839 0.861 0.853 0.853 129,359 0.8572 -0.86%
2011-06-29 0 1.160 1.100 1.180 1.080 1.180 1,024,000 1,155,000 1.1279 0.861 0.816 0.876 0.801 0.876 1,379,826 0.8371 0.00%
2011-06-28 0 1.160 1.160 1.190 1.090 1.150 104,000 116,680 1.1219 0.861 0.861 0.883 0.809 0.853 140,139 0.8326 0.87%
2011-06-27 0 1.150 1.110 1.150 1.150 1.150 192,000 220,800 1.1500 0.853 0.824 0.853 0.853 0.853 258,717 0.8534 0.00%
2011-06-24 0 1.150 1.150 1.180 1.150 1.180 224,032 261,114 1.1655 0.853 0.853 0.876 0.853 0.876 301,880 0.8650 -2.54%
2011-06-23 0 1.180 1.180 1.200 1.100 1.180 251,744 295,345 1.1732 0.876 0.876 0.891 0.816 0.876 339,222 0.8707 -2.48%
2011-06-22 0 1.210 1.190 1.220 1.190 1.250 216,000 260,560 1.2063 0.898 0.883 0.905 0.883 0.928 291,057 0.8952 -5.47%
2011-06-21 0 1.280 1.200 1.280 1.180 1.280 624,000 777,760 1.2464 0.950 0.891 0.950 0.876 0.950 840,831 0.9250 -0.78%
2011-06-20 0 1.290 1.140 1.300 1.000 1.290 1,940,000 2,262,520 1.1662 0.957 0.846 0.965 0.742 0.957 2,614,123 0.8655 7.50%
2011-06-17 0 1.200 1.200 1.210 1.200 1.250 384,000 476,040 1.2397 0.891 0.891 0.898 0.891 0.928 517,435 0.9200 -0.83%
2011-06-16 0 1.210 1.200 1.210 1.210 1.220 112,000 136,160 1.2157 0.898 0.891 0.898 0.898 0.905 150,918 0.9022 -3.20%
2011-06-15 0 1.250 1.240 1.250 1.240 1.300 1,068,000 1,358,640 1.2721 0.928 0.920 0.928 0.920 0.965 1,439,115 0.9441 -1.57%
2011-06-14 0 1.270 1.210 1.300 1.210 1.300 1,034,000 1,274,540 1.2326 0.942 0.898 0.965 0.898 0.965 1,393,301 0.9148 5.83%
2011-06-13 0 1.200 1.200 1.210 1.190 1.220 392,000 472,760 1.2060 0.891 0.891 0.898 0.883 0.905 528,215 0.8950 0.84%
2011-06-10 0 1.190 1.180 1.210 1.190 1.190 72,000 85,680 1.1900 0.883 0.876 0.898 0.883 0.883 97,019 0.8831 -2.46%
2011-06-09 0 1.220 1.220 1.240 1.200 1.250 1,740,000 2,132,720 1.2257 0.905 0.905 0.920 0.891 0.928 2,344,626 0.9096 1.67%
2011-06-08 0 1.200 1.180 1.200 1.170 1.210 832,000 998,840 1.2005 0.891 0.876 0.891 0.868 0.898 1,121,108 0.8909 2.56%
2011-06-07 0 1.170 1.170 1.200 1.170 1.210 208,000 249,160 1.1979 0.868 0.868 0.891 0.868 0.898 280,277 0.8890 -0.85%
2011-06-03 0 1.180 1.180 1.200 1.180 1.220 108,000 129,520 1.1993 0.876 0.876 0.891 0.876 0.905 145,528 0.8900 0.85%
2011-06-02 0 1.170 1.170 1.190 1.170 1.210 232,000 276,920 1.1936 0.868 0.868 0.883 0.868 0.898 312,617 0.8858 -3.31%
2011-06-01 0 1.210 1.190 1.210 1.170 1.220 653,113 782,302 1.1978 0.898 0.883 0.898 0.868 0.905 880,061 0.8889 3.42%
2011-05-31 0 1.170 1.150 1.180 1.150 1.170 76,000 88,240 1.1611 0.868 0.853 0.876 0.853 0.868 102,409 0.8616 0.00%
2011-05-30 0 1.170 1.160 1.170 1.150 1.170 268,000 312,360 1.1655 0.868 0.861 0.868 0.853 0.868 361,126 0.8650 1.74%
2011-05-27 0 1.150 1.150 1.160 1.140 1.150 492,000 565,280 1.1489 0.853 0.853 0.861 0.846 0.853 662,963 0.8527 0.00%
2011-05-26 0 1.150 1.150 1.160 1.150 1.150 256,000 294,400 1.1500 0.853 0.853 0.861 0.853 0.853 344,956 0.8534 0.00%
2011-05-25 0 1.150 1.150 1.160 1.150 1.150 288,000 331,200 1.1500 0.853 0.853 0.861 0.853 0.853 388,076 0.8534 0.00%
2011-05-24 0 1.150 1.150 1.170 1.150 1.160 252,000 290,600 1.1532 0.853 0.853 0.868 0.853 0.861 339,566 0.8558 0.00%
2011-05-23 0 1.150 1.150 1.160 1.150 1.150 555,071 637,498 1.1485 0.853 0.853 0.861 0.853 0.853 747,950 0.8523 0.00%
2011-05-20 0 1.150 1.150 1.170 1.150 1.150 180,000 207,000 1.1500 0.853 0.853 0.868 0.853 0.853 242,547 0.8534 0.88%
2011-05-19 0 1.140 1.140 1.160 1.140 1.150 372,000 427,440 1.1490 0.846 0.846 0.861 0.846 0.853 501,265 0.8527 -0.87%
2011-05-18 0 1.150 1.150 1.160 1.130 1.150 252,000 289,560 1.1490 0.853 0.853 0.861 0.839 0.853 339,566 0.8527 0.00%
2011-05-17 0 1.150 1.150 1.160 1.150 1.160 136,000 156,520 1.1509 0.853 0.853 0.861 0.853 0.861 183,258 0.8541 -0.86%
2011-05-16 0 1.160 1.150 1.160 1.160 1.160 380,000 440,680 1.1597 0.861 0.853 0.861 0.861 0.861 512,045 0.8606 0.87%
2011-05-13 0 1.150 1.150 1.160 1.100 1.160 673,600 766,568 1.1380 0.853 0.853 0.861 0.816 0.861 907,667 0.8445 0.88%
2011-05-12 0 1.140 1.130 1.150 1.130 1.150 1,104,000 1,266,800 1.1475 0.846 0.839 0.853 0.839 0.853 1,487,625 0.8516 -0.87%
2011-05-11 0 1.150 1.150 1.170 1.110 1.170 1,160,000 1,319,360 1.1374 0.853 0.853 0.868 0.824 0.868 1,563,084 0.8441 0.00%
2011-05-09 0 1.150 1.150 1.160 1.150 1.150 176,000 202,400 1.1500 0.853 0.853 0.861 0.853 0.853 237,158 0.8534 -0.86%
2011-05-06 0 1.160 1.150 1.170 1.130 1.170 493,775 573,258 1.1610 0.861 0.853 0.868 0.839 0.868 665,355 0.8616 0.87%
2011-05-05 0 1.150 1.150 1.160 1.140 1.150 72,000 82,720 1.1489 0.853 0.853 0.861 0.846 0.853 97,019 0.8526 0.00%
2011-05-04 0 1.150 1.150 1.160 1.140 1.160 456,000 523,400 1.1478 0.853 0.853 0.861 0.846 0.861 614,454 0.8518 0.00%
2011-05-03 0 1.150 1.150 1.160 1.120 1.150 316,000 362,080 1.1458 0.853 0.853 0.861 0.831 0.853 425,806 0.8503 0.00%
2011-04-29 0 1.150 1.150 1.160 1.150 1.170 260,000 299,600 1.1523 0.853 0.853 0.861 0.853 0.868 350,346 0.8552 -1.71%
2011-04-28 0 1.170 1.160 1.170 1.100 1.170 1,342,006 1,543,046 1.1498 0.868 0.861 0.868 0.816 0.868 1,808,334 0.8533 3.54%
2011-04-27 0 1.130 1.130 1.140 1.100 1.140 628,000 709,720 1.1301 0.839 0.839 0.846 0.816 0.846 846,221 0.8387 2.73%
2011-04-26 0 1.100 1.100 1.120 1.100 1.100 56,000 61,600 1.1000 0.816 0.816 0.831 0.816 0.816 75,459 0.8163 -1.79%
2011-04-21 0 1.120 1.120 1.140 1.110 1.140 528,000 599,360 1.1352 0.831 0.831 0.846 0.824 0.846 711,473 0.8424 -0.88%
2011-04-20 0 1.130 1.110 1.130 1.100 1.170 1,072,000 1,222,200 1.1401 0.839 0.824 0.839 0.816 0.868 1,444,505 0.8461 0.00%
2011-04-19 0 1.130 1.120 1.130 1.120 1.130 516,000 581,840 1.1276 0.839 0.831 0.839 0.831 0.839 695,303 0.8368 0.00%
2011-04-18 0 1.130 1.110 1.130 1.120 1.150 724,000 818,800 1.1309 0.839 0.824 0.839 0.831 0.853 975,580 0.8393 0.00%
2011-04-15 0 1.130 1.130 1.140 1.030 1.140 1,528,000 1,681,240 1.1003 0.839 0.839 0.846 0.764 0.846 2,058,959 0.8165 8.65%
2011-04-14 0 1.040 1.040 1.050 1.040 1.080 389,760 407,660 1.0459 0.772 0.772 0.779 0.772 0.801 525,196 0.7762 0.00%
2011-04-13 0 1.040 1.040 1.050 1.020 1.050 404,000 421,320 1.0429 0.772 0.772 0.779 0.757 0.779 544,384 0.7739 0.00%
2011-04-12 0 1.040 1.040 1.050 1.040 1.090 284,000 302,520 1.0652 0.772 0.772 0.779 0.772 0.809 382,686 0.7905 -3.70%
2011-04-11 0 1.080 1.060 1.100 1.000 1.100 1,236,000 1,294,560 1.0474 0.801 0.787 0.816 0.742 0.816 1,665,493 0.7773 -3.57%
2011-04-08 0 1.120 1.120 1.130 1.100 1.120 456,000 505,920 1.1095 0.831 0.831 0.839 0.816 0.831 614,454 0.8234 0.00%
2011-04-07 0 1.120 1.110 1.120 1.110 1.140 268,000 300,440 1.1210 0.831 0.824 0.831 0.824 0.846 361,126 0.8320 -0.88%
2011-04-06 0 1.130 1.120 1.140 1.090 1.150 865,600 974,048 1.1253 0.839 0.831 0.846 0.809 0.853 1,166,384 0.8351 2.73%
2011-04-04 0 1.100 1.100 1.130 1.100 1.150 652,000 725,240 1.1123 0.816 0.816 0.839 0.816 0.853 878,561 0.8255 -4.35%
2011-04-01 0 1.150 1.120 1.150 1.120 1.160 2,190,765 2,502,374 1.1422 0.853 0.831 0.853 0.831 0.861 2,952,025 0.8477 -1.71%
2011-03-31 0 1.170 1.150 1.170 1.150 1.180 728,000 840,720 1.1548 0.868 0.853 0.868 0.853 0.876 980,970 0.8570 1.74%
2011-03-30 0 1.150 1.150 1.160 1.150 1.210 2,202,000 2,606,960 1.1839 0.853 0.853 0.861 0.853 0.898 2,967,164 0.8786 -2.54%
2011-03-29 0 1.180 1.170 1.180 1.110 1.200 3,708,758 4,302,260 1.1600 0.876 0.868 0.876 0.824 0.891 4,997,499 0.8609 7.27%
2011-03-28 0 1.100 1.100 1.110 1.070 1.140 1,537,892 1,681,346 1.0933 0.816 0.816 0.824 0.794 0.846 2,072,288 0.8113 -2.65%
2011-03-25 0 1.130 1.100 1.130 1.070 1.150 2,680,000 2,996,600 1.1181 0.839 0.816 0.839 0.794 0.853 3,611,262 0.8298 -1.74%
2011-03-24 0 1.150 1.130 1.150 1.080 1.160 3,736,000 4,220,000 1.1296 0.853 0.839 0.853 0.801 0.861 5,034,208 0.8383 4.55%
2011-03-23 0 1.100 1.090 1.100 0.980 1.100 4,096,000 4,329,200 1.0569 0.816 0.809 0.816 0.727 0.816 5,519,303 0.7844 10.00%
2011-03-22 0 1.000 0.960 1.000 0.910 1.020 3,440,000 3,344,440 0.9722 0.742 0.712 0.742 0.675 0.757 4,635,352 0.7215 2.04%
2011-03-21 0 0.980 0.970 0.980 0.840 0.980 2,740,000 2,522,240 0.9205 0.727 0.720 0.727 0.623 0.727 3,692,112 0.6831 13.95%
2011-03-18 0 0.860 0.830 0.860 0.800 0.860 380,000 322,480 0.8486 0.638 0.616 0.638 0.594 0.638 512,045 0.6298 6.17%
2011-03-17 0 0.810 0.770 0.820 0.810 0.810 40,000 32,400 0.8100 0.601 0.571 0.609 0.601 0.601 53,899 0.6011 0.00%
2011-03-16 0 0.810 0.810 0.860 0.810 0.810 100,000 81,000 0.8100 0.601 0.601 0.638 0.601 0.601 134,749 0.6011 -5.81%
2011-03-15 0 0.860 0.780 0.860 0.760 0.860 2,292,000 1,810,240 0.7898 0.638 0.579 0.638 0.564 0.638 3,088,438 0.5861 -1.15%
2011-03-14 0 0.870 0.840 0.870 0.820 0.870 104,000 88,400 0.8500 0.646 0.623 0.646 0.609 0.646 140,139 0.6308 6.10%
2011-03-11 0 0.820 0.820 0.850 0.810 0.830 140,000 114,800 0.8200 0.609 0.609 0.631 0.601 0.616 188,648 0.6085 -4.65%
2011-03-10 0 0.860 0.840 0.860 0.840 0.860 32,000 26,960 0.8425 0.638 0.623 0.638 0.623 0.638 43,120 0.6252 2.38%
2011-03-09 0 0.840 0.840 0.880 0.840 0.900 156,000 134,240 0.8605 0.623 0.623 0.653 0.623 0.668 210,208 0.6386 -4.55%
2011-03-08 0 0.880 0.860 0.880 0.840 0.890 176,000 149,960 0.8520 0.653 0.638 0.653 0.623 0.660 237,158 0.6323 2.33%
2011-03-07 0 0.860 0.830 0.860 0.830 0.860 216,000 182,000 0.8426 0.638 0.616 0.638 0.616 0.638 291,057 0.6253 0.00%
2011-03-04 0 0.860 0.850 0.860 0.820 0.890 388,000 335,200 0.8639 0.638 0.631 0.638 0.609 0.660 522,825 0.6411 1.18%
2011-03-03 0 0.850 0.850 0.860 0.850 0.900 212,000 183,960 0.8677 0.631 0.631 0.638 0.631 0.668 285,667 0.6440 -1.16%
2011-03-02 0 0.860 0.860 0.890 0.840 0.840 44,000 37,360 0.8491 0.638 0.638 0.660 0.623 0.623 59,289 0.6301 -4.44%
2011-03-01 0 0.900 0.880 0.900 0.880 0.900 680,000 601,200 0.8841 0.668 0.653 0.668 0.653 0.668 916,290 0.6561 0.00%
2011-02-28 0 0.900 0.850 0.900 0.880 0.900 716,000 637,280 0.8901 0.668 0.631 0.668 0.653 0.668 964,800 0.6605 1.12%
2011-02-25 0 0.890 0.870 0.890 0.860 0.900 344,000 300,000 0.8721 0.660 0.646 0.660 0.638 0.668 463,535 0.6472 0.00%
2011-02-24 0 0.890 0.870 0.890 0.840 0.920 2,320,720 2,048,962 0.8829 0.660 0.646 0.660 0.623 0.683 3,127,138 0.6552 4.71%
2011-02-23 0 0.850 0.840 0.860 0.810 0.860 293,960 245,588 0.8354 0.631 0.623 0.638 0.601 0.638 396,107 0.6200 3.66%
2011-02-22 0 0.820 0.780 0.820 0.780 0.880 1,600,000 1,311,640 0.8198 0.609 0.579 0.609 0.579 0.653 2,155,978 0.6084 -6.82%
2011-02-21 0 0.880 0.870 0.880 0.700 0.960 4,483,647 3,860,783 0.8611 0.653 0.646 0.653 0.519 0.712 6,041,652 0.6390 25.71%
2011-02-18 0 0.700 0.660 0.700 0.660 0.700 308,000 207,000 0.6721 0.519 0.490 0.519 0.490 0.519 415,026 0.4988 1.45%
2011-02-17 0 0.690 0.670 0.690 0.660 0.700 44,000 29,560 0.6718 0.512 0.497 0.512 0.490 0.519 59,289 0.4986 1.47%
2011-02-16 0 0.680 0.650 0.680 0.640 0.680 32,000 20,960 0.6550 0.505 0.482 0.505 0.475 0.505 43,120 0.4861 4.62%
2011-02-15 0 0.650 0.650 0.700 0.650 0.650 40,000 26,000 0.6500 0.482 0.482 0.519 0.482 0.482 53,899 0.4824 -7.14%
2011-02-14 0 0.700 0.660 0.700 0.620 0.700 468,000 307,960 0.6580 0.519 0.490 0.519 0.460 0.519 630,623 0.4883 6.06%
2011-02-11 0 0.660 0.660 0.700 0.650 0.670 72,000 47,760 0.6633 0.490 0.490 0.519 0.482 0.497 97,019 0.4923 -1.49%
2011-02-10 0 0.670 0.660 0.700 0.670 0.670 136,000 91,120 0.6700 0.497 0.490 0.519 0.497 0.497 183,258 0.4972 -1.47%
2011-02-09 0 0.680 0.670 0.690 0.670 0.680 52,720 35,810 0.6792 0.505 0.497 0.512 0.497 0.505 71,039 0.5041 0.00%
2011-02-08 0 0.680 0.680 0.700 0.680 0.700 96,000 65,840 0.6858 0.505 0.505 0.519 0.505 0.519 129,359 0.5090 -2.86%
2011-02-07 0 0.700 0.680 0.700 0.700 0.700 48,000 33,600 0.7000 0.519 0.505 0.519 0.519 0.519 64,679 0.5195 2.94%
2011-02-02 0 0.680 0.660 0.700 0.670 0.720 288,000 197,920 0.6872 0.505 0.490 0.519 0.497 0.534 388,076 0.5100 -2.86%
2011-02-01 0 0.700 0.680 0.700 0.690 0.710 32,000 22,560 0.7050 0.519 0.505 0.519 0.512 0.527 43,120 0.5232 0.00%
2011-01-31 0 0.700 0.670 0.700 0.680 0.700 52,000 36,160 0.6954 0.519 0.497 0.519 0.505 0.519 70,069 0.5161 2.94%
2011-01-28 0 0.680 0.680 0.700 0.680 0.690 8,000 5,480 0.6850 0.505 0.505 0.519 0.505 0.512 10,780 0.5084 -2.86%
2011-01-27 0 0.700 0.670 0.730 - - 0 0 - 0.519 0.497 0.542 - - 0 - 0.00%
2011-01-26 0 0.700 0.680 0.710 0.700 0.700 104,000 72,800 0.7000 0.519 0.505 0.527 0.519 0.519 140,139 0.5195 0.00%
2011-01-25 0 0.700 0.690 0.710 0.700 0.700 348,000 243,600 0.7000 0.519 0.512 0.527 0.519 0.519 468,925 0.5195 4.48%
2011-01-24 0 0.670 0.670 0.680 0.660 0.670 64,000 42,600 0.6656 0.497 0.497 0.505 0.490 0.497 86,239 0.4940 0.00%
2011-01-21 0 0.670 0.670 0.690 0.670 0.680 88,000 59,200 0.6727 0.497 0.497 0.512 0.497 0.505 118,579 0.4992 -4.29%
2011-01-20 0 0.700 0.690 0.700 0.670 0.700 364,000 252,480 0.6936 0.519 0.512 0.519 0.497 0.519 490,485 0.5148 2.94%
2011-01-19 0 0.680 0.680 0.710 0.680 0.680 12,000 8,160 0.6800 0.505 0.505 0.527 0.505 0.505 16,170 0.5046 -5.56%
2011-01-18 0 0.720 0.700 0.740 0.660 0.720 336,000 233,320 0.6944 0.534 0.519 0.549 0.490 0.534 452,755 0.5153 5.88%
2011-01-17 0 0.680 0.680 0.700 0.680 0.720 340,000 238,560 0.7016 0.505 0.505 0.519 0.505 0.534 458,145 0.5207 -5.56%
2011-01-14 0 0.720 0.720 0.750 0.720 0.730 72,000 52,040 0.7228 0.534 0.534 0.557 0.534 0.542 97,019 0.5364 -1.37%
2011-01-13 0 0.730 0.720 0.730 0.720 0.740 152,000 110,280 0.7255 0.542 0.534 0.542 0.534 0.549 204,818 0.5384 -2.67%
2011-01-12 0 0.750 0.740 0.750 0.720 0.750 172,000 128,640 0.7479 0.557 0.549 0.557 0.534 0.557 231,768 0.5550 1.35%
2011-01-11 0 0.740 0.730 0.740 0.720 0.740 72,000 52,840 0.7339 0.549 0.542 0.549 0.534 0.549 97,019 0.5446 -1.33%
2011-01-10 0 0.750 0.740 0.750 0.750 0.750 48,000 36,000 0.7500 0.557 0.549 0.557 0.557 0.557 64,679 0.5566 1.35%
2011-01-07 0 0.740 0.740 0.760 0.740 0.740 112,000 82,880 0.7400 0.549 0.549 0.564 0.549 0.549 150,918 0.5492 -2.63%
2011-01-06 0 0.760 0.740 0.770 0.730 0.770 236,000 176,640 0.7485 0.564 0.549 0.571 0.542 0.571 318,007 0.5555 1.33%
2011-01-05 0 0.750 0.750 0.790 0.740 0.790 80,000 61,240 0.7655 0.557 0.557 0.586 0.549 0.586 107,799 0.5681 1.35%
2011-01-04 0 0.740 0.750 0.770 0.740 0.740 116,000 85,840 0.7400 0.549 0.557 0.571 0.549 0.549 156,308 0.5492 -3.90%
2011-01-03 0 0.770 0.730 0.790 0.740 0.790 264,000 197,120 0.7467 0.571 0.542 0.586 0.549 0.586 355,736 0.5541 1.32%
2010-12-31 0 0.760 0.750 0.760 0.750 0.760 60,000 45,480 0.7580 0.564 0.557 0.564 0.557 0.564 80,849 0.5625 2.70%
2010-12-30 0 0.740 0.740 0.760 0.740 0.750 292,000 216,480 0.7414 0.549 0.549 0.564 0.549 0.557 393,466 0.5502 -1.33%
2010-12-29 0 0.750 0.750 0.780 0.750 0.750 104,000 78,000 0.7500 0.557 0.557 0.579 0.557 0.557 140,139 0.5566 0.00%
2010-12-28 0 0.750 0.740 0.780 0.740 0.760 444,000 333,600 0.7514 0.557 0.549 0.579 0.549 0.564 598,284 0.5576 -5.06%
2010-12-24 0 0.790 0.750 0.790 0.750 0.790 104,000 78,160 0.7515 0.586 0.557 0.586 0.557 0.586 140,139 0.5577 3.95%
2010-12-23 0 0.760 0.760 0.790 0.760 0.760 160,000 121,600 0.7600 0.564 0.564 0.586 0.564 0.564 215,598 0.5640 0.00%
2010-12-22 0 0.760 0.760 0.790 0.750 0.760 188,000 141,680 0.7536 0.564 0.564 0.586 0.557 0.564 253,327 0.5593 -3.80%
2010-12-21 0 0.790 0.750 0.800 0.750 0.790 110,000 83,740 0.7613 0.586 0.557 0.594 0.557 0.586 148,223 0.5650 5.33%
2010-12-20 0 0.750 0.750 0.780 0.740 0.740 16,000 11,840 0.7400 0.557 0.557 0.579 0.549 0.549 21,560 0.5492 -3.85%
2010-12-17 0 0.780 0.750 0.800 0.720 0.780 400,000 296,000 0.7400 0.579 0.557 0.594 0.534 0.579 538,994 0.5492 4.00%
2010-12-16 0 0.750 0.750 0.760 0.750 0.760 180,000 136,400 0.7578 0.557 0.557 0.564 0.557 0.564 242,547 0.5624 0.00%
2010-12-15 0 0.750 0.750 0.790 0.750 0.780 332,000 255,200 0.7687 0.557 0.557 0.586 0.557 0.579 447,365 0.5705 -3.85%
2010-12-14 0 0.780 0.780 0.800 0.780 0.790 28,000 21,920 0.7829 0.579 0.579 0.594 0.579 0.586 37,730 0.5810 0.00%
2010-12-13 0 0.780 0.780 0.810 0.780 0.820 92,000 74,000 0.8043 0.579 0.579 0.601 0.579 0.609 123,969 0.5969 -3.70%
2010-12-10 0 0.810 0.790 0.820 0.770 0.820 1,276,000 1,010,760 0.7921 0.601 0.586 0.609 0.571 0.609 1,719,392 0.5879 -1.22%
2010-12-09 0 0.820 0.820 0.840 0.810 0.820 144,000 118,000 0.8194 0.609 0.609 0.623 0.601 0.609 194,038 0.6081 0.00%
2010-12-08 0 0.820 0.820 0.830 0.820 0.840 152,000 126,320 0.8311 0.609 0.609 0.616 0.609 0.623 204,818 0.6167 -2.38%
2010-12-07 0 0.840 0.830 0.860 0.830 0.840 188,000 156,400 0.8319 0.623 0.616 0.638 0.616 0.623 253,327 0.6174 -1.18%
2010-12-06 0 0.850 0.850 0.870 0.840 0.850 152,000 128,560 0.8458 0.631 0.631 0.646 0.623 0.631 204,818 0.6277 -2.30%
2010-12-03 0 0.870 0.870 0.880 0.860 0.870 460,000 398,720 0.8668 0.646 0.646 0.653 0.638 0.646 619,844 0.6433 0.00%
2010-12-02 0 0.870 0.860 0.870 0.830 0.870 452,000 384,240 0.8501 0.646 0.638 0.646 0.616 0.646 609,064 0.6309 1.16%
2010-12-01 0 0.860 0.860 0.880 0.850 0.870 126,000 107,420 0.8525 0.638 0.638 0.653 0.631 0.646 169,783 0.6327 0.00%
2010-11-30 0 0.860 0.860 0.870 0.850 0.850 152,000 129,200 0.8500 0.638 0.638 0.646 0.631 0.631 204,818 0.6308 -1.15%
2010-11-29 0 0.870 0.870 0.890 0.860 0.910 320,000 282,840 0.8839 0.646 0.646 0.660 0.638 0.675 431,196 0.6559 1.16%
2010-11-26 0 0.860 0.850 0.880 0.850 0.860 116,000 98,800 0.8517 0.638 0.631 0.653 0.631 0.638 156,308 0.6321 0.00%
2010-11-25 0 0.860 0.860 0.880 0.840 0.850 124,000 104,720 0.8445 0.638 0.638 0.653 0.623 0.631 167,088 0.6267 1.18%
2010-11-24 0 0.850 0.850 0.890 0.840 0.890 524,000 456,360 0.8709 0.631 0.631 0.660 0.623 0.660 706,083 0.6463 -1.16%
2010-11-23 0 0.860 0.860 0.870 0.850 0.910 928,000 800,360 0.8625 0.638 0.638 0.646 0.631 0.675 1,250,467 0.6400 -4.44%
2010-11-22 0 0.900 0.890 0.910 0.900 0.910 236,000 212,520 0.9005 0.668 0.660 0.675 0.668 0.675 318,007 0.6683 2.27%
2010-11-19 0 0.880 0.880 0.890 0.860 0.880 488,000 425,000 0.8709 0.653 0.653 0.660 0.638 0.653 657,573 0.6463 2.33%
2010-11-18 0 0.860 0.860 0.880 0.820 0.860 256,000 213,880 0.8355 0.638 0.638 0.653 0.609 0.638 344,956 0.6200 1.18%
2010-11-17 0 0.850 0.850 0.860 0.800 0.880 1,512,000 1,275,000 0.8433 0.631 0.631 0.638 0.594 0.653 2,037,399 0.6258 -4.49%
2010-11-16 0 0.890 0.880 0.900 0.880 0.910 1,202,600 1,076,670 0.8953 0.660 0.653 0.668 0.653 0.675 1,620,487 0.6644 -2.20%
2010-11-15 0 0.910 0.910 0.920 0.900 0.930 540,000 488,240 0.9041 0.675 0.675 0.683 0.668 0.690 727,642 0.6710 -1.09%
2010-11-12 0 0.920 0.920 0.930 0.910 0.960 489,000 456,650 0.9338 0.683 0.683 0.690 0.675 0.712 658,921 0.6930 -5.15%
2010-11-11 0 0.970 0.970 0.980 0.960 0.970 400,000 387,040 0.9676 0.720 0.720 0.727 0.712 0.720 538,994 0.7181 0.00%
2010-11-10 0 0.970 0.970 0.980 0.970 1.000 432,000 425,800 0.9856 0.720 0.720 0.727 0.720 0.742 582,114 0.7315 -2.02%
2010-11-09 0 0.990 0.990 1.000 0.970 1.000 2,376,000 2,354,840 0.9911 0.735 0.735 0.742 0.720 0.742 3,201,627 0.7355 2.06%
2010-11-08 0 0.970 0.960 0.970 0.930 0.970 644,000 610,840 0.9485 0.720 0.712 0.720 0.690 0.720 867,781 0.7039 4.30%
2010-11-05 0 0.930 0.920 0.930 0.910 0.930 916,000 845,920 0.9235 0.690 0.683 0.690 0.675 0.690 1,234,297 0.6853 -1.06%
2010-11-04 0 0.940 0.930 0.940 0.910 0.940 553,280 516,432 0.9334 0.698 0.690 0.698 0.675 0.698 745,537 0.6927 0.00%
2010-11-03 0 0.940 0.940 0.950 0.910 0.970 949,600 895,461 0.9430 0.698 0.698 0.705 0.675 0.720 1,279,573 0.6998 -1.05%
2010-11-02 0 0.950 0.930 0.950 0.920 0.950 470,560 438,221 0.9313 0.705 0.690 0.705 0.683 0.705 634,073 0.6911 1.06%
2010-11-01 0 0.940 0.930 0.950 0.930 0.950 347,895 326,344 0.9381 0.698 0.690 0.705 0.690 0.705 468,784 0.6962 1.08%
2010-10-29 0 0.930 0.910 0.930 0.910 0.930 601,280 551,445 0.9171 0.690 0.675 0.690 0.675 0.690 810,216 0.6806 -1.06%
2010-10-28 0 0.940 0.920 0.940 0.910 0.950 557,600 514,768 0.9232 0.698 0.683 0.698 0.675 0.705 751,358 0.6851 0.00%
2010-10-27 0 0.940 0.930 0.940 0.930 0.960 1,040,834 985,391 0.9467 0.698 0.690 0.698 0.690 0.712 1,402,509 0.7026 -4.08%
2010-10-26 0 0.980 0.960 0.980 0.950 0.980 648,000 623,320 0.9619 0.727 0.712 0.727 0.705 0.727 873,171 0.7139 0.00%
2010-10-25 0 0.980 0.970 0.980 0.960 1.000 1,456,000 1,425,560 0.9791 0.727 0.720 0.727 0.712 0.742 1,961,940 0.7266 0.00%
2010-10-22 0 0.980 0.970 0.980 0.970 1.000 1,100,000 1,080,960 0.9827 0.727 0.720 0.727 0.720 0.742 1,482,235 0.7293 0.00%
2010-10-21 0 0.980 0.980 0.990 0.970 1.020 3,097,720 3,043,783 0.9826 0.727 0.727 0.735 0.720 0.757 4,174,134 0.7292 -3.92%
2010-10-20 0 1.020 1.010 1.030 0.950 1.030 3,432,000 3,440,600 1.0025 0.757 0.750 0.764 0.705 0.764 4,624,572 0.7440 4.08%
2010-10-19 0 0.980 0.970 0.980 0.960 1.000 2,952,000 2,883,120 0.9767 0.727 0.720 0.727 0.712 0.742 3,977,779 0.7248 0.00%
2010-10-18 0 0.980 0.970 0.980 0.880 1.030 6,260,000 6,050,000 0.9665 0.727 0.720 0.727 0.653 0.764 8,435,262 0.7172 7.69%
2010-10-15 0 0.910 0.900 0.910 0.880 0.920 2,952,000 2,663,880 0.9024 0.675 0.668 0.675 0.653 0.683 3,977,779 0.6697 3.41%
2010-10-14 0 0.880 0.880 0.890 0.870 0.920 3,359,937 2,963,065 0.8819 0.653 0.653 0.660 0.646 0.683 4,527,468 0.6545 -3.30%
2010-10-13 0 0.910 0.900 0.910 0.860 0.960 9,350,147 8,389,508 0.8973 0.675 0.668 0.675 0.638 0.712 12,599,192 0.6659 -6.19%
2010-10-12 0 0.970 0.970 0.980 0.970 1.060 5,464,000 5,504,660 1.0074 0.720 0.720 0.727 0.720 0.787 7,362,663 0.7476 -7.62%
2010-10-11 0 1.050 1.050 1.060 1.040 1.200 6,827,224 7,437,490 1.0894 0.779 0.779 0.787 0.772 0.891 9,199,589 0.8085 -9.48%
2010-10-08 0 1.160 1.160 1.170 1.120 1.210 6,093,966 7,193,347 1.1804 0.861 0.861 0.868 0.831 0.898 8,211,534 0.8760 1.75%
2010-10-07 0 1.140 1.130 1.140 1.120 1.210 6,349,770 7,277,300 1.1461 0.846 0.839 0.846 0.831 0.898 8,556,226 0.8505 -4.20%
2010-10-06 0 1.190 1.180 1.190 1.150 1.280 18,240,802 21,921,369 1.2018 0.883 0.876 0.883 0.853 0.950 24,579,225 0.8919 -4.80%
2010-10-05 0 1.250 1.240 1.250 1.100 1.340 130,763,317 158,439,831 1.2117 0.928 0.920 0.928 0.816 0.994 176,201,739 0.8992

Copyright & disclaimer, Privacy policy

Back to top