Asia-Pac Financial Investment Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08193  2011-05-31    
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
2026-01-19 0 0.118 0.118 0.128 - - 0 0 - 0.118 0.118 0.128 - - 0 - 0.00%
2026-01-16 0 0.118 0.118 0.136 - - 0 0 - 0.118 0.118 0.136 - - 0 - 0.00%
2026-01-15 0 0.118 0.118 0.132 - - 0 0 - 0.118 0.118 0.132 - - 0 - 0.00%
2026-01-14 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2026-01-13 0 0.118 0.118 0.140 - - 0 0 - 0.118 0.118 0.140 - - 0 - 0.00%
2026-01-12 0 0.118 0.095 0.120 - - 0 0 - 0.118 0.095 0.120 - - 0 - 0.00%
2026-01-09 0 0.118 0.118 0.132 - - 0 0 - 0.118 0.118 0.132 - - 0 - 0.00%
2026-01-08 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2026-01-07 0 0.118 0.118 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2026-01-06 0 0.118 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2026-01-05 0 0.118 0.118 0.129 0.117 0.117 10,000 1,170 0.1170 0.118 0.118 0.129 0.117 0.117 10,000 0.1170 1.72%
2026-01-02 0 0.116 0.116 0.129 - - 0 0 - 0.116 0.116 0.129 - - 0 - 0.00%
2025-12-31 0 0.116 0.116 0.128 - - 0 0 - 0.116 0.116 0.128 - - 0 - 0.87%
2025-12-30 0 0.115 0.115 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2025-12-29 0 0.115 0.115 0.126 - - 0 0 - 0.115 0.115 0.126 - - 0 - 0.00%
2025-12-24 0 0.115 0.115 0.128 - - 0 0 - 0.115 0.115 0.128 - - 0 - 0.88%
2025-12-23 0 0.114 0.112 0.125 0.113 0.115 60,000 6,840 0.1140 0.114 0.112 0.125 0.113 0.115 60,000 0.1140 -8.80%
2025-12-22 0 0.125 0.112 - - - 0 0 - 0.125 0.112 - - - 0 - 0.00%
2025-12-19 0 0.125 0.112 - - - 0 0 - 0.125 0.112 - - - 0 - 0.00%
2025-12-18 0 0.125 0.110 - - - 0 0 - 0.125 0.110 - - - 0 - 0.00%
2025-12-17 0 0.125 0.110 - - - 0 0 - 0.125 0.110 - - - 0 - 0.00%
2025-12-16 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-15 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-12 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-11 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-10 0 0.125 0.102 - - - 0 0 - 0.125 0.102 - - - 0 - 0.00%
2025-12-09 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-08 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-05 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-04 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-03 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-12-02 0 0.125 0.125 - 0.125 0.125 40,000 5,000 0.1250 0.125 0.125 - 0.125 0.125 40,000 0.1250 0.00%
2025-12-01 0 0.125 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2025-11-28 0 0.125 0.100 - - - 0 0 - 0.125 0.100 - - - 0 - -3.85%
2025-11-27 0 0.130 0.111 0.130 - - 10,000 1,250 0.1250 0.130 0.111 0.130 - - 10,000 0.1250 -12.75%
2025-11-26 0 0.149 0.125 - - - 0 0 - 0.149 0.125 - - - 0 - -0.67%
2025-11-25 0 0.150 0.120 0.150 - - 70,000 7,320 0.1046 0.150 0.120 0.150 - - 70,000 0.1046 -11.76%
2025-11-24 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-21 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-20 0 0.170 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2025-11-19 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-18 0 0.170 - 0.183 - - 0 0 - 0.170 - 0.183 - - 0 - 0.00%
2025-11-17 0 0.170 - 0.182 - - 0 0 - 0.170 - 0.182 - - 0 - 0.00%
2025-11-14 0 0.170 0.160 0.171 0.170 0.171 70,500 12,040 0.1708 0.170 0.160 0.171 0.170 0.171 70,500 0.1708 -3.41%
2025-11-13 0 0.176 0.170 0.177 0.168 0.231 487,000 100,724 0.2068 0.176 0.170 0.177 0.168 0.231 487,000 0.2068 11.39%
2025-11-12 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-11-11 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-11-10 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-11-07 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-11-06 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-11-05 0 0.158 0.138 - - - 6,400 832 0.1300 0.158 0.138 - - - 6,400 0.1300 0.00%
2025-11-04 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-11-03 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-31 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-30 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-28 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-27 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-24 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-23 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-22 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-21 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-20 0 0.158 - 0.180 - - 0 0 - 0.158 - 0.180 - - 0 - 0.00%
2025-10-17 0 0.158 - 0.500 - - 0 0 - 0.158 - 0.500 - - 0 - 0.00%
2025-10-16 0 0.158 - 0.180 - - 0 0 - 0.158 - 0.180 - - 0 - 0.00%
2025-10-15 0 0.158 0.158 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
2025-10-14 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-13 0 0.158 - 0.185 - - 0 0 - 0.158 - 0.185 - - 0 - 0.00%
2025-10-10 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-09 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-08 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-06 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-03 0 0.158 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2025-10-02 0 0.158 0.158 0.180 0.158 0.158 32,450 5,105 0.1573 0.158 0.158 0.180 0.158 0.158 32,450 0.1573 -1.25%
2025-09-30 0 0.160 - - 0.160 0.160 120,000 19,200 0.1600 0.160 - - 0.160 0.160 120,000 0.1600 0.00%
2025-09-29 0 0.160 0.160 - 0.160 0.160 25,000 3,925 0.1570 0.160 0.160 - 0.160 0.160 25,000 0.1570 -8.05%
2025-09-26 0 0.174 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2025-09-25 0 0.174 0.150 - - - 0 0 - 0.174 0.150 - - - 0 - 0.00%
2025-09-24 0 0.174 0.152 0.180 - - 0 0 - 0.174 0.152 0.180 - - 0 - 0.00%
2025-09-23 0 0.174 0.174 0.198 0.174 0.174 1,136,000 197,464 0.1738 0.174 0.174 0.198 0.174 0.174 1,136,000 0.1738 0.00%
2025-09-22 0 0.174 0.152 0.198 - - 0 0 - 0.174 0.152 0.198 - - 0 - 0.00%
2025-09-19 0 0.174 0.174 0.198 - - 0 0 - 0.174 0.174 0.198 - - 0 - 0.00%
2025-09-18 0 0.174 0.136 - 0.174 0.174 10,000 1,740 0.1740 0.174 0.136 - 0.174 0.174 10,000 0.1740 -8.42%
2025-09-17 0 0.190 - 0.190 - - 3,000 513 0.1710 0.190 - 0.190 - - 3,000 0.1710 -5.00%
2025-09-16 0 0.200 - 0.205 - - 0 0 - 0.200 - 0.205 - - 0 - 0.00%
2025-09-15 0 0.200 - 0.201 0.200 0.200 70,100 14,018 0.2000 0.200 - 0.201 0.200 0.200 70,100 0.2000 -0.50%
2025-09-12 0 0.201 - 0.210 - - 0 0 - 0.201 - 0.210 - - 0 - 0.00%
2025-09-11 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2025-09-10 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2025-09-09 0 0.201 0.200 0.225 - - 0 0 - 0.201 0.200 0.225 - - 0 - 0.00%
2025-09-08 0 0.201 0.200 0.224 0.201 0.201 412,000 82,608 0.2005 0.201 0.200 0.224 0.201 0.201 412,000 0.2005 0.50%
2025-09-05 0 0.200 0.200 - 0.200 0.200 40,000 8,000 0.2000 0.200 0.200 - 0.200 0.200 40,000 0.2000 0.00%
2025-09-04 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-09-03 0 0.200 0.200 - 0.200 0.200 14,500 2,873 0.1981 0.200 0.200 - 0.200 0.200 14,500 0.1981 0.00%
2025-09-02 0 0.200 0.200 0.223 0.200 0.200 50,000 10,000 0.2000 0.200 0.200 0.223 0.200 0.200 50,000 0.2000 0.00%
2025-09-01 0 0.200 0.200 0.230 0.200 0.200 27,200 5,363 0.1972 0.200 0.200 0.230 0.200 0.200 27,200 0.1972 0.00%
2025-08-29 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2025-08-28 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2025-08-27 0 0.200 0.182 - - - 0 0 - 0.200 0.182 - - - 0 - 0.00%
2025-08-26 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-08-25 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 0.200 0.200 - 0.200 0.200 10,000 0.2000 0.00%
2025-08-22 0 0.200 0.200 - 0.200 0.200 11,600 2,304 0.1986 0.200 0.200 - 0.200 0.200 11,600 0.1986 0.00%
2025-08-21 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-08-20 0 0.200 0.200 - 0.200 0.200 40,000 8,000 0.2000 0.200 0.200 - 0.200 0.200 40,000 0.2000 5.26%
2025-08-19 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2025-08-18 0 0.190 0.190 - 0.190 0.190 70,000 13,300 0.1900 0.190 0.190 - 0.190 0.190 70,000 0.1900 -5.00%
2025-08-15 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2025-08-14 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-08-13 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-08-12 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-08-11 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-08-08 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-08-07 0 0.200 0.188 0.220 - - 0 0 - 0.200 0.188 0.220 - - 0 - 0.00%
2025-08-06 0 0.200 0.188 - - - 0 0 - 0.200 0.188 - - - 0 - 0.00%
2025-08-05 0 0.200 0.200 0.210 - - 0 0 - 0.200 0.200 0.210 - - 0 - 0.00%
2025-08-04 0 0.200 0.190 - 0.200 0.200 100,100 20,018 0.2000 0.200 0.190 - 0.200 0.200 100,100 0.2000 0.00%
2025-08-01 0 0.200 0.197 0.300 0.200 0.210 365,500 74,656 0.2043 0.200 0.197 0.300 0.200 0.210 365,500 0.2043 -24.53%
2025-07-31 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2025-07-30 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2025-07-29 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2025-07-28 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2025-07-25 0 0.265 0.232 0.265 - - 0 0 - 0.265 0.232 0.265 - - 0 - 0.00%
2025-07-24 0 0.265 0.255 0.295 0.260 0.300 120,000 33,000 0.2750 0.265 0.255 0.295 0.260 0.300 120,000 0.2750 6.00%
2025-07-23 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2025-07-22 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2025-07-21 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2025-07-18 0 0.250 0.213 0.300 - - 0 0 - 0.250 0.213 0.300 - - 0 - 0.00%
2025-07-17 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2025-07-16 0 0.250 0.225 0.300 - - 0 0 - 0.250 0.225 0.300 - - 0 - 0.00%
2025-07-15 0 0.250 0.220 0.300 - - 0 0 - 0.250 0.220 0.300 - - 0 - 0.00%
2025-07-14 0 0.250 0.230 0.285 - - 0 0 - 0.250 0.230 0.285 - - 0 - 0.00%
2025-07-11 0 0.250 0.250 0.295 - - 1,000 235 0.2350 0.250 0.250 0.295 - - 1,000 0.2350 0.00%
2025-07-10 0 0.250 0.250 0.300 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 0.300 0.250 0.250 30,000 0.2500 -10.71%
2025-07-09 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-07-08 0 0.280 0.250 0.290 - - 1,000 244 0.2440 0.280 0.250 0.290 - - 1,000 0.2440 0.00%
2025-07-07 0 0.280 0.280 0.290 0.270 0.270 10,000 2,700 0.2700 0.280 0.280 0.290 0.270 0.270 10,000 0.2700 -3.45%
2025-07-04 0 0.290 - 0.350 - - 500 130 0.2600 0.290 - 0.350 - - 500 0.2600 0.00%
2025-07-03 0 0.290 0.280 0.385 0.290 0.350 428,600 137,172 0.3200 0.290 0.280 0.385 0.290 0.350 428,600 0.3200 7.41%
2025-07-02 0 0.270 0.250 0.295 0.250 0.300 208,000 58,160 0.2796 0.270 0.250 0.295 0.250 0.300 208,000 0.2796 0.00%
2025-06-30 0 0.270 0.260 0.295 0.270 0.270 26,000 6,840 0.2631 0.270 0.260 0.295 0.270 0.270 26,000 0.2631 0.00%
2025-06-27 0 0.270 0.270 0.290 0.250 0.290 5,362,700 1,477,907 0.2756 0.270 0.270 0.290 0.250 0.290 5,362,700 0.2756 -3.57%
2025-06-26 0 0.280 0.255 0.280 0.250 0.280 2,624,500 684,387 0.2608 0.280 0.255 0.280 0.250 0.280 2,624,500 0.2608 12.00%
2025-06-25 0 0.250 0.250 0.280 0.233 0.260 3,060,000 764,810 0.2499 0.250 0.250 0.280 0.233 0.260 3,060,000 0.2499 -7.41%
2025-06-24 0 0.270 0.240 0.280 0.239 0.270 480,000 124,980 0.2604 0.270 0.240 0.280 0.239 0.270 480,000 0.2604 3.85%
2025-06-23 0 0.260 0.200 0.260 0.245 0.260 280,000 71,900 0.2568 0.260 0.200 0.260 0.245 0.260 280,000 0.2568 18.18%
2025-06-20 0 0.220 - 0.250 - - 0 0 - 0.220 - 0.250 - - 0 - 0.00%
2025-06-19 0 0.220 0.200 0.250 - - 0 0 - 0.220 0.200 0.250 - - 0 - 0.00%
2025-06-18 0 0.220 0.200 0.222 - - 0 0 - 0.220 0.200 0.222 - - 0 - 0.00%
2025-06-17 0 0.220 0.220 0.240 0.200 0.200 40,000 8,000 0.2000 0.220 0.220 0.240 0.200 0.200 40,000 0.2000 0.00%
2025-06-16 0 0.220 0.220 0.230 - - 0 0 - 0.220 0.220 0.230 - - 0 - 10.00%
2025-06-13 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2025-06-12 0 0.200 0.180 0.222 0.200 0.200 50,000 10,000 0.2000 0.200 0.180 0.222 0.200 0.200 50,000 0.2000 0.00%
2025-06-11 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-06-10 0 0.200 0.200 - 0.200 0.200 71,000 14,196 0.1999 0.200 0.200 - 0.200 0.200 71,000 0.1999 0.00%
2025-06-09 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-06-06 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-06-05 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2025-06-04 0 0.200 0.200 - 0.200 0.200 90,000 18,000 0.2000 0.200 0.200 - 0.200 0.200 90,000 0.2000 -9.09%
2025-06-03 0 0.220 0.200 0.280 0.220 0.230 42,000 9,500 0.2262 0.220 0.200 0.280 0.220 0.230 42,000 0.2262 -4.35%
2025-06-02 0 0.230 0.230 0.270 0.230 0.230 31,000 7,120 0.2297 0.230 0.230 0.270 0.230 0.230 31,000 0.2297 -14.81%
2025-05-30 0 0.270 0.230 0.280 - - 2,000 450 0.2250 0.270 0.230 0.280 - - 2,000 0.2250 0.00%
2025-05-29 0 0.270 - 0.275 0.247 0.275 380,000 96,330 0.2535 0.270 - 0.275 0.247 0.275 380,000 0.2535 8.00%
2025-05-28 0 0.250 0.230 0.250 0.250 0.250 20,000 4,900 0.2450 0.250 0.230 0.250 0.250 0.250 20,000 0.2450 11.11%
2025-05-27 0 0.225 0.225 0.240 0.218 0.218 18,000 3,800 0.2111 0.225 0.225 0.240 0.218 0.218 18,000 0.2111 18.42%
2025-05-26 0 0.190 0.190 0.218 0.190 0.190 60,000 11,400 0.1900 0.190 0.190 0.218 0.190 0.190 60,000 0.1900 0.00%
2025-05-23 0 0.190 0.160 0.219 0.190 0.190 30,000 5,700 0.1900 0.190 0.160 0.219 0.190 0.190 30,000 0.1900 -0.52%
2025-05-22 0 0.191 0.190 0.219 - - 1,000 184 0.1840 0.191 0.190 0.219 - - 1,000 0.1840 0.00%
2025-05-21 0 0.191 0.191 0.215 0.190 0.190 20,000 3,800 0.1900 0.191 0.191 0.215 0.190 0.190 20,000 0.1900 -2.05%
2025-05-20 0 0.195 0.190 0.239 0.190 0.240 811,000 166,086 0.2048 0.195 0.190 0.239 0.190 0.240 811,000 0.2048 -18.75%
2025-05-19 0 0.240 0.240 0.300 0.240 0.250 138,000 33,750 0.2446 0.240 0.240 0.300 0.240 0.250 138,000 0.2446 -2.83%
2025-05-16 0 0.247 0.115 0.295 0.200 0.295 870,000 208,740 0.2399 0.247 0.115 0.295 0.200 0.295 870,000 0.2399 22.28%
2025-05-15 0 0.202 - 0.202 0.203 0.203 20,000 4,060 0.2030 0.202 - 0.202 0.203 0.203 20,000 0.2030 -0.49%
2025-05-14 0 0.203 0.163 0.203 0.179 0.210 180,000 34,620 0.1923 0.203 0.163 0.203 0.179 0.210 180,000 0.1923 -4.25%
2025-05-13 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - -5.78%
2025-05-12 0 0.225 0.182 0.235 0.206 0.225 460,000 100,130 0.2177 0.225 0.182 0.235 0.206 0.225 460,000 0.2177 19.68%
2025-05-09 0 0.188 0.170 0.188 0.118 0.188 776,000 137,950 0.1778 0.188 0.170 0.188 0.118 0.188 776,000 0.1778 38.24%
2025-05-08 0 0.136 0.125 0.142 0.123 0.183 122,300 17,751 0.1451 0.136 0.125 0.142 0.123 0.183 122,300 0.1451 3.82%
2025-05-07 0 0.131 0.111 0.153 0.131 0.131 50,000 6,550 0.1310 0.131 0.111 0.153 0.131 0.131 50,000 0.1310 13.91%
2025-05-06 0 0.115 0.115 0.132 0.079 0.115 552,150 52,888 0.0958 0.115 0.115 0.132 0.079 0.115 552,150 0.0958 49.35%
2025-05-02 0 0.077 0.070 0.089 0.077 0.077 20,000 1,540 0.0770 0.077 0.070 0.089 0.077 0.077 20,000 0.0770 10.00%
2025-04-30 0 0.070 0.066 0.077 0.057 0.083 650,000 43,830 0.0674 0.070 0.066 0.077 0.057 0.083 650,000 0.0674 -15.66%
2025-04-29 0 0.083 0.083 0.100 - - 0 0 - 0.083 0.083 0.100 - - 0 - 3.75%
2025-04-28 0 0.080 0.062 0.100 - - 0 0 - 0.080 0.062 0.100 - - 0 - 0.00%
2025-04-25 0 0.080 0.062 0.100 - - 0 0 - 0.080 0.062 0.100 - - 0 - 0.00%
2025-04-24 0 0.080 0.066 0.100 - - 0 0 - 0.080 0.066 0.100 - - 0 - 0.00%
2025-04-23 0 0.080 0.080 0.117 0.080 0.083 150,000 12,130 0.0809 0.080 0.080 0.117 0.080 0.083 150,000 0.0809 -20.00%
2025-04-22 0 0.100 0.083 0.120 - - 0 0 - 0.100 0.083 0.120 - - 0 - 0.00%
2025-04-17 0 0.100 0.083 0.120 - - 0 0 - 0.100 0.083 0.120 - - 0 - 0.00%
2025-04-16 0 0.100 0.084 0.120 - - 0 0 - 0.100 0.084 0.120 - - 0 - 0.00%
2025-04-15 0 0.100 0.084 0.120 - - 0 0 - 0.100 0.084 0.120 - - 0 - 0.00%
2025-04-14 0 0.100 0.084 0.120 - - 0 0 - 0.100 0.084 0.120 - - 0 - 0.00%
2025-04-11 0 0.100 0.084 0.120 - - 500 40 0.0800 0.100 0.084 0.120 - - 500 0.0800 0.00%
2025-04-10 0 0.100 0.083 0.120 - - 0 0 - 0.100 0.083 0.120 - - 0 - 0.00%
2025-04-09 0 0.100 0.082 0.120 - - 0 0 - 0.100 0.082 0.120 - - 0 - 0.00%
2025-04-08 0 0.100 0.082 0.120 - - 0 0 - 0.100 0.082 0.120 - - 0 - 0.00%
2025-04-07 0 0.100 0.100 0.120 0.100 0.100 50,000 5,000 0.1000 0.100 0.100 0.120 0.100 0.100 50,000 0.1000 -0.99%
2025-04-03 0 0.101 0.095 0.103 - - 0 0 - 0.101 0.095 0.103 - - 0 - 0.00%
2025-04-02 0 0.101 0.095 0.120 - - 0 0 - 0.101 0.095 0.120 - - 0 - 0.00%
2025-04-01 0 0.101 0.095 0.119 0.101 0.110 370,000 37,460 0.1012 0.101 0.095 0.119 0.101 0.110 370,000 0.1012 -19.20%
2025-03-31 0 0.125 0.110 0.180 - - 0 0 - 0.125 0.110 0.180 - - 0 - 0.00%
2025-03-28 0 0.125 0.110 0.180 - - 0 0 - 0.125 0.110 0.180 - - 0 - 0.00%
2025-03-27 0 0.125 0.110 0.180 - - 0 0 - 0.125 0.110 0.180 - - 0 - 0.00%
2025-03-26 0 0.125 0.110 0.180 - - 0 0 - 0.125 0.110 0.180 - - 0 - 0.00%
2025-03-25 0 0.125 0.110 0.199 - - 0 0 - 0.125 0.110 0.199 - - 0 - 0.00%
2025-03-24 0 0.125 0.110 0.180 - - 0 0 - 0.125 0.110 0.180 - - 0 - 0.00%
2025-03-21 0 0.125 0.110 0.180 - - 0 0 - 0.125 0.110 0.180 - - 0 - 0.00%
2025-03-20 0 0.125 0.125 0.145 - - 0 0 - 0.125 0.125 0.145 - - 0 - 0.00%
2025-03-19 0 0.125 0.125 0.145 - - 0 0 - 0.125 0.125 0.145 - - 0 - 0.00%
2025-03-18 0 0.125 0.125 0.160 0.120 0.125 159,250 19,786 0.1242 0.125 0.125 0.160 0.120 0.125 159,250 0.1242 -10.71%
2025-03-17 0 0.140 0.120 - - - 1,400 161 0.1150 0.140 0.120 - - - 1,400 0.1150 0.00%
2025-03-14 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-03-13 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-03-12 0 0.140 0.120 0.140 - - 0 0 - 0.140 0.120 0.140 - - 0 - 0.00%
2025-03-11 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-03-10 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-03-07 0 0.140 0.120 0.140 - - 0 0 - 0.140 0.120 0.140 - - 0 - 0.00%
2025-03-06 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-03-05 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-03-04 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-03-03 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-02-28 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-02-27 0 0.140 0.120 - - - 0 0 - 0.140 0.120 - - - 0 - 0.00%
2025-02-26 0 0.140 0.121 0.140 - - 0 0 - 0.140 0.121 0.140 - - 0 - -1.41%
2025-02-25 0 0.142 0.120 - - - 0 0 - 0.142 0.120 - - - 0 - 0.00%
2025-02-24 0 0.142 0.120 0.142 - - 0 0 - 0.142 0.120 0.142 - - 0 - 0.00%
2025-02-21 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - -5.33%
2025-02-20 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-02-19 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2025-02-18 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2025-02-17 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-02-14 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2025-02-13 0 0.150 - - - - 1,000 138 0.1380 0.150 - - - - 1,000 0.1380 0.00%
2025-02-12 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-02-11 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-02-10 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-02-07 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-02-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-02-05 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-02-04 0 0.150 - - - - 5,000 700 0.1400 0.150 - - - - 5,000 0.1400 0.00%
2025-02-03 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-28 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-27 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-24 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-23 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-22 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-21 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-20 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-17 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-16 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-15 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-14 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-13 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-10 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-09 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-08 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-07 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-03 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-01-02 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-31 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-30 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-27 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-24 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-23 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-12-19 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-18 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-17 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-16 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-13 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-12 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-11 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-10 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-09 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-05 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-04 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-03 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-12-02 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-29 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-28 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-27 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-26 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-25 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-22 0 0.150 - - 0.150 0.150 90,000 13,500 0.1500 0.150 - - 0.150 0.150 90,000 0.1500 0.00%
2024-11-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-11-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-11-19 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-11-18 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-11-15 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-11-14 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-13 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-12 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-11 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-08 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-07 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-06 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-05 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-04 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-11-01 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-31 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-30 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-29 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-28 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-25 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-24 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-23 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-22 0 0.150 0.086 - - - 0 0 - 0.150 0.086 - - - 0 - 0.00%
2024-10-21 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-18 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-17 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-16 0 0.150 0.068 0.150 - - 0 0 - 0.150 0.068 0.150 - - 0 - 0.00%
2024-10-15 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-10-14 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-10-10 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2024-10-09 0 0.150 0.132 - 0.150 0.150 13,600 2,004 0.1474 0.150 0.132 - 0.150 0.150 13,600 0.1474 -9.64%
2024-10-08 0 0.166 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-10-07 0 0.166 0.130 0.166 0.166 0.166 20,000 3,320 0.1660 0.166 0.130 0.166 0.166 0.166 20,000 0.1660 0.00%
2024-10-04 0 0.166 0.078 0.190 0.166 0.166 100,000 16,600 0.1660 0.166 0.078 0.190 0.166 0.166 100,000 0.1660 5.06%
2024-10-03 0 0.158 0.116 0.166 0.158 0.158 230,200 36,369 0.1580 0.158 0.116 0.166 0.158 0.158 230,200 0.1580 1.28%
2024-10-02 0 0.156 0.156 0.158 0.156 0.158 179,600 28,060 0.1562 0.156 0.156 0.158 0.156 0.158 179,600 0.1562 0.00%
2024-09-30 0 0.156 0.156 - - - 0 0 - 0.156 0.156 - - - 0 - 7.59%
2024-09-27 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2024-09-26 0 0.145 - - 0.145 0.145 10,000 1,450 0.1450 0.145 - - 0.145 0.145 10,000 0.1450 3.57%
2024-09-25 0 0.140 0.101 - - - 0 0 - 0.140 0.101 - - - 0 - 0.00%
2024-09-24 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-09-23 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-09-20 0 0.140 - 0.140 0.140 0.140 40,000 5,600 0.1400 0.140 - 0.140 0.140 0.140 40,000 0.1400 0.00%
2024-09-19 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-09-17 0 0.140 - 0.140 - - 5,000 500 0.1000 0.140 - 0.140 - - 5,000 0.1000 0.00%
2024-09-16 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-09-13 0 0.140 0.070 0.140 - - 0 0 - 0.140 0.070 0.140 - - 0 - 0.00%
2024-09-12 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-09-11 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-09-10 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-09-09 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-09-05 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2024-09-04 0 0.140 - 0.156 - - 1,200,000 168,000 0.1400 0.140 - 0.156 - - 1,200,000 0.1400 0.00%
2024-09-03 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-09-02 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-08-30 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-08-29 0 0.140 - 0.164 - - 0 0 - 0.140 - 0.164 - - 0 - 0.00%
2024-08-28 0 0.140 0.119 0.161 - - 0 0 - 0.140 0.119 0.161 - - 0 - 0.00%
2024-08-27 0 0.140 0.125 - 0.140 0.140 10,000 1,400 0.1400 0.140 0.125 - 0.140 0.140 10,000 0.1400 0.00%
2024-08-26 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-08-23 0 0.140 0.110 0.140 - - 0 0 - 0.140 0.110 0.140 - - 0 - 0.00%
2024-08-22 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-08-21 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2024-08-20 0 0.140 0.140 0.160 0.140 0.160 141,800 21,443 0.1512 0.140 0.140 0.160 0.140 0.160 141,800 0.1512 -1.41%
2024-08-19 0 0.142 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2024-08-16 0 0.142 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2024-08-15 0 0.142 0.110 0.142 0.142 0.142 70,000 9,940 0.1420 0.142 0.110 0.142 0.142 0.142 70,000 0.1420 -10.13%
2024-08-14 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - -1.25%
2024-08-13 0 0.160 0.110 0.160 - - 10,000 1,370 0.1370 0.160 0.110 0.160 - - 10,000 0.1370 0.00%
2024-08-12 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-09 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-08 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-07 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-06 0 0.160 0.110 0.160 - - 0 0 - 0.160 0.110 0.160 - - 0 - 0.00%
2024-08-05 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-02 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-01 0 0.160 - 0.178 - - 0 0 - 0.160 - 0.178 - - 0 - 0.00%
2024-07-31 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-07-30 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-07-29 0 0.160 0.101 0.160 - - 0 0 - 0.160 0.101 0.160 - - 0 - 0.00%
2024-07-26 0 0.160 0.048 0.188 - - 10,000 1,440 0.1440 0.160 0.048 0.188 - - 10,000 0.1440 0.00%
2024-07-25 0 0.160 0.144 0.180 0.160 0.160 10,000 1,600 0.1600 0.160 0.144 0.180 0.160 0.160 10,000 0.1600 0.00%
2024-07-24 0 0.160 0.144 0.199 0.120 0.190 856,000 136,290 0.1592 0.160 0.144 0.199 0.120 0.190 856,000 0.1592 45.45%
2024-07-23 0 0.110 0.070 0.130 - - 3,600 324 0.0900 0.110 0.070 0.130 - - 3,600 0.0900 0.00%
2024-07-22 0 0.110 0.100 - - - 0 0 - 0.110 0.100 - - - 0 - 0.00%
2024-07-19 0 0.110 0.100 - - - 0 0 - 0.110 0.100 - - - 0 - 0.00%
2024-07-18 0 0.110 0.100 - - - 0 0 - 0.110 0.100 - - - 0 - 0.00%
2024-07-17 0 0.110 0.096 0.120 0.110 0.110 100,000 10,990 0.1099 0.110 0.096 0.120 0.110 0.110 100,000 0.1099 -4.35%
2024-07-16 0 0.115 0.097 0.115 0.116 0.120 110,000 12,800 0.1164 0.115 0.097 0.115 0.116 0.120 110,000 0.1164 -17.86%
2024-07-15 0 0.140 0.130 0.199 0.130 0.188 600,000 87,560 0.1459 0.140 0.130 0.199 0.130 0.188 600,000 0.1459 -30.00%
2024-07-12 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.200 - 0.200 0.200 0.200 50,000 0.2000 0.00%
2024-07-11 0 0.200 0.064 0.200 - - 0 0 - 0.200 0.064 0.200 - - 0 - 0.00%
2024-07-10 0 0.200 0.058 0.210 - - 1,500 249 0.1660 0.200 0.058 0.210 - - 1,500 0.1660 0.00%
2024-07-09 0 0.200 0.038 0.210 - - 0 0 - 0.200 0.038 0.210 - - 0 - 0.00%
2024-07-08 0 0.200 - 0.209 - - 200 37 0.1850 0.200 - 0.209 - - 200 0.1850 0.00%
2024-07-05 0 0.200 0.047 0.200 - - 0 0 - 0.200 0.047 0.200 - - 0 - 0.00%
2024-07-04 0 0.200 0.161 0.200 - - 0 0 - 0.200 0.161 0.200 - - 0 - 0.00%
2024-07-03 0 0.200 0.192 0.203 0.199 0.202 520,000 104,250 0.2005 0.200 0.192 0.203 0.199 0.202 520,000 0.2005 -0.99%
2024-07-02 0 0.202 0.194 0.203 0.170 0.203 280,000 53,584 0.1914 0.202 0.194 0.203 0.170 0.203 280,000 0.1914 12.22%
2024-06-28 0 0.180 0.180 0.204 0.160 0.180 310,000 55,420 0.1788 0.180 0.180 0.204 0.160 0.180 310,000 0.1788 12.50%
2024-06-27 0 0.160 0.150 0.174 0.150 0.164 270,000 43,240 0.1601 0.160 0.150 0.174 0.150 0.164 270,000 0.1601 11.89%
2024-06-26 0 0.143 0.143 0.149 0.130 0.700 390,000 74,720 0.1916 0.143 0.143 0.149 0.130 0.700 390,000 0.1916 19.17%
2024-06-25 0 0.120 0.096 0.120 0.070 0.139 690,000 61,840 0.0896 0.120 0.096 0.120 0.070 0.139 690,000 0.0896 96.72%
2024-06-24 0 0.061 0.049 0.070 - - 0 0 - 0.061 0.049 0.070 - - 0 - 0.00%
2024-06-21 0 0.061 0.048 0.070 - - 700 34 0.0486 0.061 0.048 0.070 - - 700 0.0486 0.00%
2024-06-20 0 0.061 0.049 0.070 - - 0 0 - 0.061 0.049 0.070 - - 0 - 0.00%
2024-06-19 0 0.061 0.051 0.070 - - 0 0 - 0.061 0.051 0.070 - - 0 - 0.00%
2024-06-18 0 0.061 0.048 0.070 - - 0 0 - 0.061 0.048 0.070 - - 0 - 0.00%
2024-06-17 0 0.061 0.050 0.070 0.061 0.061 10,000 610 0.0610 0.061 0.050 0.070 0.061 0.061 10,000 0.0610 0.00%
2024-06-14 0 0.061 0.048 0.070 - - 0 0 - 0.061 0.048 0.070 - - 0 - 0.00%
2024-06-13 0 0.061 0.050 0.070 - - 0 0 - 0.061 0.050 0.070 - - 0 - 0.00%
2024-06-12 0 0.061 0.049 0.071 - - 0 0 - 0.061 0.049 0.071 - - 0 - 0.00%
2024-06-11 0 0.061 0.052 0.061 - - 0 0 - 0.061 0.052 0.061 - - 0 - -1.61%
2024-06-07 0 0.062 0.057 0.071 - - 0 0 - 0.062 0.057 0.071 - - 0 - 0.00%
2024-06-06 0 0.062 0.054 0.073 0.062 0.062 30,000 1,860 0.0620 0.062 0.054 0.073 0.062 0.062 30,000 0.0620 -4.62%
2024-06-05 0 0.065 0.062 0.073 - - 0 0 - 0.065 0.062 0.073 - - 0 - 0.00%
2024-06-04 0 0.065 0.062 0.073 - - 0 0 - 0.065 0.062 0.073 - - 0 - 0.00%
2024-06-03 0 0.065 0.062 0.073 0.065 0.065 40,000 2,600 0.0650 0.065 0.062 0.073 0.065 0.065 40,000 0.0650 0.00%
2024-05-31 0 0.065 0.065 0.076 - - 0 0 - 0.065 0.065 0.076 - - 0 - 0.00%
2024-05-30 0 0.065 0.065 0.076 - - 0 0 - 0.065 0.065 0.076 - - 0 - 0.00%
2024-05-29 0 0.065 0.065 0.076 - - 0 0 - 0.065 0.065 0.076 - - 0 - 0.00%
2024-05-28 0 0.065 0.065 0.076 0.065 0.076 68,600 5,003 0.0729 0.065 0.065 0.076 0.065 0.076 68,600 0.0729 -4.41%
2024-05-27 0 0.068 0.062 0.074 - - 0 0 - 0.068 0.062 0.074 - - 0 - 0.00%
2024-05-24 0 0.068 0.062 0.074 - - 0 0 - 0.068 0.062 0.074 - - 0 - 0.00%
2024-05-23 0 0.068 0.062 0.075 - - 0 0 - 0.068 0.062 0.075 - - 0 - 0.00%
2024-05-22 0 0.068 0.068 0.080 0.065 0.065 20,000 1,300 0.0650 0.068 0.068 0.080 0.065 0.065 20,000 0.0650 -1.45%
2024-05-21 0 0.069 0.064 0.069 - - 0 0 - 0.069 0.064 0.069 - - 0 - -1.43%
2024-05-20 0 0.070 0.065 0.084 0.062 0.070 80,000 5,260 0.0658 0.070 0.065 0.084 0.062 0.070 80,000 0.0658 -5.41%
2024-05-17 0 0.074 0.062 0.078 - - 0 0 - 0.074 0.062 0.078 - - 0 - 0.00%
2024-05-16 0 0.074 0.062 0.078 - - 0 0 - 0.074 0.062 0.078 - - 0 - 0.00%
2024-05-14 0 0.074 0.062 0.078 - - 0 0 - 0.074 0.062 0.078 - - 0 - 0.00%
2024-05-13 0 0.074 0.061 0.078 - - 0 0 - 0.074 0.061 0.078 - - 0 - 0.00%
2024-05-10 0 0.074 0.060 0.078 - - 0 0 - 0.074 0.060 0.078 - - 0 - 0.00%
2024-05-09 0 0.074 0.060 0.074 - - 0 0 - 0.074 0.060 0.074 - - 0 - 0.00%
2024-05-08 0 0.074 0.060 0.074 - - 1,750 84 0.0480 0.074 0.060 0.074 - - 1,750 0.0480 0.00%
2024-05-07 0 0.074 0.058 0.074 0.074 0.077 80,000 6,010 0.0751 0.074 0.058 0.074 0.074 0.077 80,000 0.0751 12.12%
2024-05-06 0 0.066 0.058 0.074 - - 0 0 - 0.066 0.058 0.074 - - 0 - 0.00%
2024-05-03 0 0.066 0.056 0.076 - - 0 0 - 0.066 0.056 0.076 - - 0 - 0.00%
2024-05-02 0 0.066 0.056 0.076 - - 0 0 - 0.066 0.056 0.076 - - 0 - 0.00%
2024-04-30 0 0.066 0.056 0.076 - - 0 0 - 0.066 0.056 0.076 - - 0 - 0.00%
2024-04-29 0 0.066 0.056 0.076 - - 0 0 - 0.066 0.056 0.076 - - 0 - 0.00%
2024-04-26 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-25 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-24 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-23 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-22 0 0.066 0.056 0.078 - - 2,000 104 0.0520 0.066 0.056 0.078 - - 2,000 0.0520 0.00%
2024-04-19 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-18 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-17 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-16 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-15 0 0.066 0.056 0.078 - - 0 0 - 0.066 0.056 0.078 - - 0 - 0.00%
2024-04-12 0 0.066 0.056 0.080 - - 0 0 - 0.066 0.056 0.080 - - 0 - 0.00%
2024-04-11 0 0.066 0.066 0.081 0.062 0.062 17,000 1,026 0.0604 0.066 0.066 0.081 0.062 0.062 17,000 0.0604 -10.81%
2024-04-10 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-04-09 0 0.074 0.062 0.081 - - 0 0 - 0.074 0.062 0.081 - - 0 - 0.00%
2024-04-08 0 0.074 0.065 0.081 - - 0 0 - 0.074 0.065 0.081 - - 0 - 0.00%
2024-04-05 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-04-03 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-04-02 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-03-28 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-03-27 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-03-26 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-03-25 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-03-22 0 0.074 0.061 0.074 0.074 0.075 110,000 8,210 0.0746 0.074 0.061 0.074 0.074 0.075 110,000 0.0746 0.00%
2024-03-21 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-03-20 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-03-19 0 0.074 0.061 0.081 - - 0 0 - 0.074 0.061 0.081 - - 0 - 0.00%
2024-03-18 0 0.074 0.060 0.081 - - 0 0 - 0.074 0.060 0.081 - - 0 - 0.00%
2024-03-15 0 0.074 0.060 0.081 - - 0 0 - 0.074 0.060 0.081 - - 0 - 0.00%
2024-03-14 0 0.074 0.058 0.081 - - 0 0 - 0.074 0.058 0.081 - - 0 - 0.00%
2024-03-13 0 0.074 0.058 0.076 - - 0 0 - 0.074 0.058 0.076 - - 0 - 0.00%
2024-03-12 0 0.074 0.064 0.076 0.060 0.074 50,000 3,560 0.0712 0.074 0.064 0.076 0.060 0.074 50,000 0.0712 2.78%
2024-03-11 0 0.072 0.060 0.078 - - 0 0 - 0.072 0.060 0.078 - - 0 - 0.00%
2024-03-08 0 0.072 0.060 0.078 - - 0 0 - 0.072 0.060 0.078 - - 0 - 0.00%
2024-03-07 0 0.072 0.064 0.076 0.072 0.072 110,000 7,920 0.0720 0.072 0.064 0.076 0.072 0.072 110,000 0.0720 20.00%
2024-03-06 0 0.060 0.060 0.072 - - 0 0 - 0.060 0.060 0.072 - - 0 - 3.45%
2024-03-05 0 0.058 0.058 0.072 0.056 0.056 10,000 560 0.0560 0.058 0.058 0.072 0.056 0.056 10,000 0.0560 0.00%
2024-03-04 0 0.058 0.048 0.070 - - 0 0 - 0.058 0.048 0.070 - - 0 - 0.00%
2024-03-01 0 0.058 0.058 0.070 - - 0 0 - 0.058 0.058 0.070 - - 0 - 1.75%
2024-02-29 0 0.057 0.047 0.067 0.057 0.057 30,000 1,710 0.0570 0.057 0.047 0.067 0.057 0.057 30,000 0.0570 0.00%
2024-02-28 0 0.057 0.047 0.057 - - 0 0 - 0.057 0.047 0.057 - - 0 - 0.00%
2024-02-27 0 0.057 0.047 0.068 - - 0 0 - 0.057 0.047 0.068 - - 0 - 0.00%
2024-02-26 0 0.057 0.047 0.069 - - 0 0 - 0.057 0.047 0.069 - - 0 - 0.00%
2024-02-23 0 0.057 0.048 0.070 - - 0 0 - 0.057 0.048 0.070 - - 0 - 0.00%
2024-02-22 0 0.057 0.047 0.070 - - 0 0 - 0.057 0.047 0.070 - - 0 - 0.00%
2024-02-21 0 0.057 0.047 0.057 - - 0 0 - 0.057 0.047 0.057 - - 0 - 0.00%
2024-02-20 0 0.057 0.048 0.072 0.052 0.057 56,000 3,022 0.0540 0.057 0.048 0.072 0.052 0.057 56,000 0.0540 -1.72%
2024-02-19 0 0.058 0.047 0.058 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2024-02-16 0 0.058 0.047 0.071 - - 0 0 - 0.058 0.047 0.071 - - 0 - 0.00%
2024-02-15 0 0.058 0.046 0.071 - - 0 0 - 0.058 0.046 0.071 - - 0 - 0.00%
2024-02-14 0 0.058 0.046 0.064 - - 0 0 - 0.058 0.046 0.064 - - 0 - 0.00%
2024-02-09 0 0.058 0.046 0.064 - - 0 0 - 0.058 0.046 0.064 - - 0 - 0.00%
2024-02-08 0 0.058 0.046 0.064 - - 0 0 - 0.058 0.046 0.064 - - 0 - 0.00%
2024-02-07 0 0.058 0.046 0.058 - - 0 0 - 0.058 0.046 0.058 - - 0 - 0.00%
2024-02-06 0 0.058 0.050 0.058 0.060 0.060 26,400 1,495 0.0566 0.058 0.050 0.058 0.060 0.060 26,400 0.0566 -3.33%
2024-02-05 0 0.060 0.042 0.060 0.060 0.060 10,000 600 0.0600 0.060 0.042 0.060 0.060 0.060 10,000 0.0600 25.00%
2024-02-02 0 0.048 0.043 0.065 - - 0 0 - 0.048 0.043 0.065 - - 0 - 0.00%
2024-02-01 0 0.048 0.042 0.065 - - 0 0 - 0.048 0.042 0.065 - - 0 - 0.00%
2024-01-31 0 0.048 0.041 0.067 - - 0 0 - 0.048 0.041 0.067 - - 0 - 0.00%
2024-01-30 0 0.048 0.048 0.062 0.045 0.050 100,000 4,770 0.0477 0.048 0.048 0.062 0.045 0.050 100,000 0.0477 -15.79%
2024-01-29 0 0.057 0.050 0.068 - - 0 0 - 0.057 0.050 0.068 - - 0 - 0.00%
2024-01-26 0 0.057 0.053 0.060 0.057 0.057 10,000 570 0.0570 0.057 0.053 0.060 0.057 0.057 10,000 0.0570 -1.72%
2024-01-25 0 0.058 0.053 0.058 0.064 0.068 178,000 11,594 0.0651 0.058 0.053 0.058 0.064 0.068 178,000 0.0651 9.43%
2024-01-24 0 0.053 0.044 0.069 - - 0 0 - 0.053 0.044 0.069 - - 0 - 0.00%
2024-01-23 0 0.053 0.053 0.069 0.051 0.051 100,000 5,100 0.0510 0.053 0.053 0.069 0.051 0.051 100,000 0.0510 -11.67%
2024-01-22 0 0.060 0.056 0.060 0.060 0.060 20,000 1,200 0.0600 0.060 0.056 0.060 0.060 0.060 20,000 0.0600 -11.76%
2024-01-19 0 0.068 0.060 0.078 - - 0 0 - 0.068 0.060 0.078 - - 0 - 0.00%
2024-01-18 0 0.068 0.060 0.076 - - 0 0 - 0.068 0.060 0.076 - - 0 - 0.00%
2024-01-17 0 0.068 0.060 0.068 0.069 0.069 30,000 2,070 0.0690 0.068 0.060 0.068 0.069 0.069 30,000 0.0690 -2.86%
2024-01-16 0 0.070 0.060 0.076 - - 0 0 - 0.070 0.060 0.076 - - 0 - 0.00%
2024-01-15 0 0.070 0.068 0.078 - - 0 0 - 0.070 0.068 0.078 - - 0 - 0.00%
2024-01-12 0 0.070 0.070 0.080 0.070 0.083 1,686,000 125,322 0.0743 0.070 0.070 0.080 0.070 0.083 1,686,000 0.0743 -30.00%
2024-01-11 0 0.100 0.090 0.100 0.100 0.100 22,600 2,208 0.0977 0.100 0.090 0.100 0.100 0.100 22,600 0.0977 -23.08%
2024-01-10 0 0.130 0.090 0.130 0.068 0.159 797,000 86,354 0.1083 0.130 0.090 0.130 0.068 0.159 797,000 0.1083 -2.99%
2024-01-09 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - -5.63%
2024-01-08 0 0.142 - 0.142 - - 0 0 - 0.142 - 0.142 - - 0 - -2.07%
2024-01-05 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2024-01-04 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2024-01-03 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2024-01-02 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-12-29 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-28 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-27 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-22 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-21 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-20 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-19 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-18 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-15 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-12-14 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-13 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-12 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-11 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-08 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-07 0 0.145 - - - - 8,000 912 0.1140 0.145 - - - - 8,000 0.1140 0.00%
2023-12-06 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-12-05 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-12-04 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-12-01 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-11-30 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-11-29 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-11-28 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-11-27 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-11-24 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-11-23 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-11-22 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-11-21 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2023-11-20 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2023-11-17 0 0.145 0.121 0.150 - - 0 0 - 0.145 0.121 0.150 - - 0 - 0.00%
2023-11-16 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2023-11-15 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2023-11-14 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-11-13 0 0.145 0.125 0.145 - - 0 0 - 0.145 0.125 0.145 - - 0 - 0.00%
2023-11-10 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-11-09 0 0.145 - - 0.145 0.145 10,000 1,450 0.1450 0.145 - - 0.145 0.145 10,000 0.1450 0.00%
2023-11-08 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-11-07 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2023-11-06 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-11-03 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2023-11-02 0 0.145 - - 0.145 0.145 370,000 53,650 0.1450 0.145 - - 0.145 0.145 370,000 0.1450 0.00%
2023-11-01 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-31 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-30 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-27 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-26 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-25 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2023-10-24 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-20 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-19 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-18 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2023-10-17 0 0.145 0.056 0.150 - - 0 0 - 0.145 0.056 0.150 - - 0 - 0.00%
2023-10-16 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2023-10-13 0 0.145 0.066 0.150 - - 0 0 - 0.145 0.066 0.150 - - 0 - 0.00%
2023-10-12 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2023-10-11 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2023-10-10 0 0.145 - 0.160 - - 0 0 - 0.145 - 0.160 - - 0 - 0.00%
2023-10-09 0 0.145 - 0.160 - - 0 0 - 0.145 - 0.160 - - 0 - 0.00%
2023-10-06 0 0.145 - 0.160 - - 0 0 - 0.145 - 0.160 - - 0 - 0.00%
2023-10-05 0 0.145 - 0.160 - - 0 0 - 0.145 - 0.160 - - 0 - 0.00%
2023-10-04 0 0.145 - 0.160 - - 0 0 - 0.145 - 0.160 - - 0 - 0.00%
2023-10-03 0 0.145 - 0.160 - - 0 0 - 0.145 - 0.160 - - 0 - 0.00%
2023-09-29 0 0.145 - 0.160 - - 0 0 - 0.145 - 0.160 - - 0 - 0.00%
2023-09-28 0 0.145 - 0.160 0.145 0.145 10,000 1,450 0.1450 0.145 - 0.160 0.145 0.145 10,000 0.1450 -9.38%
2023-09-27 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-09-26 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-09-25 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-22 0 0.160 - 0.160 - - 300 44 0.1467 0.160 - 0.160 - - 300 0.1467 0.00%
2023-09-21 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2023-09-20 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-19 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-18 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-15 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-14 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-13 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-12 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-11 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-07 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-06 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-05 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-09-04 0 0.160 - 0.170 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2023-08-31 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-30 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-29 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-28 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-25 0 0.160 - 0.184 - - 0 0 - 0.160 - 0.184 - - 0 - 0.00%
2023-08-24 0 0.160 - 0.184 - - 0 0 - 0.160 - 0.184 - - 0 - 0.00%
2023-08-23 0 0.160 - 0.184 - - 0 0 - 0.160 - 0.184 - - 0 - 0.00%
2023-08-22 0 0.160 - 0.184 - - 0 0 - 0.160 - 0.184 - - 0 - 0.00%
2023-08-21 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-18 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-17 0 0.160 - - 0.160 0.160 10,000 1,600 0.1600 0.160 - - 0.160 0.160 10,000 0.1600 0.00%
2023-08-16 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-15 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-14 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-11 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-10 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-09 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-08 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-07 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-04 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-03 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-02 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-08-01 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-31 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-28 0 0.160 0.150 - - - 0 0 - 0.160 0.150 - - - 0 - 0.00%
2023-07-27 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-26 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-25 0 0.160 - - - - 50 7 0.1400 0.160 - - - - 50 0.1400 0.00%
2023-07-24 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-21 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-20 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-19 0 0.160 0.150 - 0.160 0.160 120,000 19,200 0.1600 0.160 0.150 - 0.160 0.160 120,000 0.1600 0.00%
2023-07-18 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-14 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2023-07-13 0 0.160 0.150 - - - 0 0 - 0.160 0.150 - - - 0 - 0.00%
2023-07-12 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2023-07-11 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-10 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2023-07-07 0 0.160 0.132 - 0.160 0.160 1,560,300 249,646 0.1600 0.160 0.132 - 0.160 0.160 1,560,300 0.1600 3.90%
2023-07-06 0 0.154 - 0.154 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2023-07-05 0 0.154 0.104 - - - 0 0 - 0.154 0.104 - - - 0 - 0.00%
2023-07-04 0 0.154 0.154 0.186 0.152 0.176 50,000 7,890 0.1578 0.154 0.154 0.186 0.152 0.176 50,000 0.1578 -15.85%
2023-07-03 0 0.183 0.176 0.183 0.174 0.183 50,050 8,913 0.1781 0.183 0.176 0.183 0.174 0.183 50,050 0.1781 -39.00%
2023-06-30 0 0.300 - 0.285 0.150 0.440 44,050 12,584 0.2857 0.300 - 0.285 0.150 0.440 44,050 0.2857 57.89%
2023-06-29 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-06-28 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-06-27 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-06-26 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-06-23 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-06-21 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-06-20 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-06-19 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-06-16 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2023-06-15 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-06-14 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2023-06-13 0 0.190 - - 0.190 0.190 10,000 1,900 0.1900 0.190 - - 0.190 0.190 10,000 0.1900 -8.65%
2023-06-12 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - -9.17%
2023-06-09 0 0.229 - 0.229 - - 3,000 630 0.2100 0.229 - 0.229 - - 3,000 0.2100 -3.78%
2023-06-08 0 0.238 - 0.240 - - 0 0 - 0.238 - 0.240 - - 0 - 0.00%
2023-06-07 0 0.238 - 0.239 - - 0 0 - 0.238 - 0.239 - - 0 - 0.00%
2023-06-06 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.83%
2023-06-05 0 0.240 - 0.240 - - 1,500 342 0.2280 0.240 - 0.240 - - 1,500 0.2280 0.00%
2023-06-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-06-01 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-05-31 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-05-30 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-05-29 0 0.240 - 0.240 - - 5,000 1,000 0.2000 0.240 - 0.240 - - 5,000 0.2000 0.00%
2023-05-25 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-05-24 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2023-05-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2023-05-22 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-19 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-18 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-17 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-16 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-15 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-12 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-11 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-10 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-09 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-08 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-05 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-04 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-05-03 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2023-05-02 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-04-28 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-04-27 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-04-26 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2023-04-25 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2023-04-24 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2023-04-21 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2023-04-20 0 0.245 - 0.245 0.245 0.245 10,000 2,450 0.2450 0.245 - 0.245 0.245 0.245 10,000 0.2450 -3.92%
2023-04-19 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2023-04-18 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-17 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-14 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-13 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-11 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-06 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-04 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-04-03 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-03-31 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2023-03-30 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2023-03-29 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2023-03-28 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-03-27 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-03-24 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-03-23 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-03-22 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-03-21 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-03-20 0 0.265 0.051 0.265 - - 1,800 370 0.2056 0.265 0.051 0.265 - - 1,800 0.2056 -1.85%
2023-03-17 0 0.270 - 0.330 - - 900 225 0.2500 0.270 - 0.330 - - 900 0.2500 0.00%
2023-03-16 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2023-03-15 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-03-14 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-03-13 0 0.270 - 0.270 - - 1,000 220 0.2200 0.270 - 0.270 - - 1,000 0.2200 0.00%
2023-03-10 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-03-09 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-03-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-03-07 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-03-06 0 0.270 - 0.340 - - 0 0 - 0.270 - 0.340 - - 0 - 0.00%
2023-03-03 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-03-02 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-03-01 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-02-28 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-27 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-24 0 0.270 - 0.270 - - 500 120 0.2400 0.270 - 0.270 - - 500 0.2400 0.00%
2023-02-23 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-22 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-21 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-20 0 0.270 - 0.350 0.270 0.270 20,000 5,400 0.2700 0.270 - 0.350 0.270 0.270 20,000 0.2700 0.00%
2023-02-17 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-16 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-15 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-14 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-02-13 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-02-10 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-09 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-02-07 0 0.270 - 0.325 - - 0 0 - 0.270 - 0.325 - - 0 - 0.00%
2023-02-06 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-02-03 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-02-02 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-02-01 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2023-01-31 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-01-30 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-01-27 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2023-01-26 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-01-20 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-01-19 0 0.270 - 0.340 - - 0 0 - 0.270 - 0.340 - - 0 - 0.00%
2023-01-18 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-01-17 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-01-16 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-01-13 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-01-12 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-01-11 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-01-10 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-01-09 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-01-06 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-01-05 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-01-04 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2023-01-03 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-30 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-29 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-28 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-23 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-12-22 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-21 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-20 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-19 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-16 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-15 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-12-14 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2022-12-13 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-12 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-12-09 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-12-08 0 0.270 - 0.270 - - 100 24 0.2400 0.270 - 0.270 - - 100 0.2400 0.00%
2022-12-07 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2022-12-06 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-12-05 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-12-02 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-12-01 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-30 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-11-29 0 0.270 - 0.270 0.260 0.270 40,000 10,500 0.2625 0.270 - 0.270 0.260 0.270 40,000 0.2625 0.00%
2022-11-28 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-25 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-24 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-11-23 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-22 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-21 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-18 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2022-11-17 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2022-11-16 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2022-11-15 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-14 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2022-11-11 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-11-10 0 0.270 - 0.305 - - 0 0 - 0.270 - 0.305 - - 0 - 0.00%
2022-11-09 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-08 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-07 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-04 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-03 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-02 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-11-01 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-10-31 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-10-28 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-10-27 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-10-26 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-10-25 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-10-24 0 0.270 0.142 0.350 - - 0 0 - 0.270 0.142 0.350 - - 0 - 0.00%
2022-10-21 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2022-10-20 0 0.270 - 0.350 - - 0 0 - 0.270 - 0.350 - - 0 - 0.00%
2022-10-19 0 0.270 - 0.375 - - 0 0 - 0.270 - 0.375 - - 0 - 0.00%
2022-10-18 0 0.270 - 0.380 - - 0 0 - 0.270 - 0.380 - - 0 - 0.00%
2022-10-17 0 0.270 - 0.390 - - 0 0 - 0.270 - 0.390 - - 0 - 0.00%
2022-10-14 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-10-13 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-10-12 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2022-10-11 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-10-10 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-10-07 0 0.270 - 0.380 - - 0 0 - 0.270 - 0.380 - - 0 - 0.00%
2022-10-06 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-10-05 0 0.270 - 0.330 - - 0 0 - 0.270 - 0.330 - - 0 - 0.00%
2022-10-03 0 0.270 0.125 0.300 - - 0 0 - 0.270 0.125 0.300 - - 0 - 0.00%
2022-09-30 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-09-29 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-28 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-27 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-26 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-23 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-22 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-21 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-20 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-19 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-16 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-15 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-09-14 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-09-13 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-09-09 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-09-08 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-09-07 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2022-09-06 0 0.270 0.250 - - - 0 0 - 0.270 0.250 - - - 0 - 0.00%
2022-09-05 0 0.270 0.270 0.300 0.270 0.270 50,000 13,500 0.2700 0.270 0.270 0.300 0.270 0.270 50,000 0.2700 0.00%
2022-09-02 0 0.270 0.250 0.295 0.249 0.270 200,000 53,118 0.2656 0.270 0.250 0.295 0.249 0.270 200,000 0.2656 19.47%
2022-09-01 0 0.226 0.226 0.249 0.226 0.240 10,000 2,370 0.2370 0.226 0.226 0.249 0.226 0.240 10,000 0.2370 1.80%
2022-08-31 0 0.222 0.222 0.248 0.216 0.248 10,000 2,360 0.2360 0.222 0.222 0.248 0.216 0.248 10,000 0.2360 -11.20%
2022-08-30 0 0.050 0.048 0.054 0.049 0.050 20,000 990 0.0495 0.250 0.240 0.270 0.245 0.250 4,000 0.2475 -1.96%
2022-08-29 0 0.051 0.050 0.054 0.051 0.052 37,000 1,865 0.0504 0.255 0.250 0.270 0.255 0.260 7,400 0.2520 -3.77%
2022-08-26 0 0.053 0.052 0.064 0.053 0.053 280,000 14,840 0.0530 0.265 0.260 0.320 0.265 0.265 56,000 0.2650 1.92%
2022-08-25 0 0.052 0.052 0.067 0.052 0.064 450,000 26,720 0.0594 0.260 0.260 0.335 0.260 0.320 90,000 0.2969 -17.46%
2022-08-24 0 0.063 0.052 0.068 - - 0 0 - 0.315 0.260 0.340 - - 0 - 0.00%
2022-08-23 0 0.063 0.052 0.068 - - 0 0 - 0.315 0.260 0.340 - - 0 - 0.00%
2022-08-22 0 0.063 0.058 0.068 - - 0 0 - 0.315 0.290 0.340 - - 0 - 0.00%
2022-08-19 0 0.063 0.054 0.063 0.063 0.063 710,000 44,710 0.0630 0.315 0.270 0.315 0.315 0.315 142,000 0.3149 14.55%
2022-08-18 0 0.055 0.051 0.068 0.055 0.065 195,000 12,100 0.0621 0.275 0.255 0.340 0.275 0.325 39,000 0.3103 -12.70%
2022-08-17 0 0.063 0.052 0.063 0.059 0.063 330,000 20,050 0.0608 0.315 0.260 0.315 0.295 0.315 66,000 0.3038 6.78%
2022-08-16 0 0.059 0.053 0.067 - - 0 0 - 0.295 0.265 0.335 - - 0 - 0.00%
2022-08-15 0 0.059 0.053 0.068 - - 0 0 - 0.295 0.265 0.340 - - 0 - 0.00%
2022-08-12 0 0.059 0.053 0.067 - - 0 0 - 0.295 0.265 0.335 - - 0 - 0.00%
2022-08-11 0 0.059 0.052 0.059 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2022-08-10 0 0.059 0.054 0.059 - - 0 0 - 0.295 0.270 0.295 - - 0 - -1.67%
2022-08-09 0 0.060 0.060 0.065 0.054 0.060 1,330,000 74,980 0.0564 0.300 0.300 0.325 0.270 0.300 266,000 0.2819 -7.69%
2022-08-08 0 0.065 0.061 0.065 0.058 0.079 970,000 65,550 0.0676 0.325 0.305 0.325 0.290 0.395 194,000 0.3379 3.17%
2022-08-05 0 0.063 0.059 0.063 0.057 0.067 746,000 47,666 0.0639 0.315 0.295 0.315 0.285 0.335 149,200 0.3195 12.50%
2022-08-04 0 0.056 0.053 0.057 0.049 0.059 1,830,000 96,140 0.0525 0.280 0.265 0.285 0.245 0.295 366,000 0.2627 16.67%
2022-08-03 0 0.048 0.042 0.055 0.047 0.048 651,750 31,033 0.0476 0.240 0.210 0.275 0.235 0.240 130,350 0.2381 0.00%
2022-08-02 0 0.048 0.043 0.048 0.048 0.050 180,000 8,810 0.0489 0.240 0.215 0.240 0.240 0.250 36,000 0.2447 -4.00%
2022-08-01 0 0.050 0.049 0.057 - - 0 0 - 0.250 0.245 0.285 - - 0 - 0.00%
2022-07-29 0 0.050 0.049 0.058 - - 0 0 - 0.250 0.245 0.290 - - 0 - 0.00%
2022-07-28 0 0.050 0.050 0.059 0.049 0.049 30,000 1,470 0.0490 0.250 0.250 0.295 0.245 0.245 6,000 0.2450 -10.71%
2022-07-27 0 0.056 0.049 0.061 - - 0 0 - 0.280 0.245 0.305 - - 0 - 0.00%
2022-07-26 0 0.056 0.049 0.060 - - 250 11 0.0440 0.280 0.245 0.300 - - 50 0.2200 0.00%
2022-07-25 0 0.056 0.049 0.060 - - 1,000 44 0.0440 0.280 0.245 0.300 - - 200 0.2200 0.00%
2022-07-22 0 0.056 0.049 0.060 - - 0 0 - 0.280 0.245 0.300 - - 0 - 0.00%
2022-07-21 0 0.056 0.049 0.060 - - 250 10 0.0400 0.280 0.245 0.300 - - 50 0.2000 0.00%
2022-07-20 0 0.056 0.049 0.060 - - 0 0 - 0.280 0.245 0.300 - - 0 - 0.00%
2022-07-19 0 0.056 0.049 0.060 - - 250 10 0.0400 0.280 0.245 0.300 - - 50 0.2000 0.00%
2022-07-18 0 0.056 0.049 0.060 - - 0 0 - 0.280 0.245 0.300 - - 0 - 0.00%
2022-07-15 0 0.056 0.048 0.056 0.047 0.060 120,000 6,340 0.0528 0.280 0.240 0.280 0.235 0.300 24,000 0.2642 19.15%
2022-07-14 0 0.047 0.047 0.053 0.047 0.047 20,250 941 0.0465 0.235 0.235 0.265 0.235 0.235 4,050 0.2323 -14.55%
2022-07-13 0 0.055 0.047 0.058 - - 0 0 - 0.275 0.235 0.290 - - 0 - 0.00%
2022-07-12 0 0.055 0.048 0.058 - - 5,000 215 0.0430 0.275 0.240 0.290 - - 1,000 0.2150 0.00%
2022-07-11 0 0.055 0.048 0.058 - - 0 0 - 0.275 0.240 0.290 - - 0 - 0.00%
2022-07-08 0 0.055 0.051 0.055 0.051 0.060 140,250 7,362 0.0525 0.275 0.255 0.275 0.255 0.300 28,050 0.2625 0.00%
2022-07-07 0 0.055 0.052 0.065 - - 0 0 - 0.275 0.260 0.325 - - 0 - 0.00%
2022-07-06 0 0.055 0.051 0.060 - - 0 0 - 0.275 0.255 0.300 - - 0 - 0.00%
2022-07-05 0 0.055 0.049 0.060 - - 80,000 4,400 0.0550 0.275 0.245 0.300 - - 16,000 0.2750 0.00%
2022-07-04 0 0.055 0.048 0.055 - - 0 0 - 0.275 0.240 0.275 - - 0 - -1.79%
2022-06-30 0 0.056 0.048 0.058 0.056 0.063 130,000 7,150 0.0550 0.280 0.240 0.290 0.280 0.315 26,000 0.2750 7.69%
2022-06-29 0 0.052 0.047 0.052 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2022-06-28 0 0.052 0.046 0.052 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2022-06-27 0 0.052 0.046 0.052 0.046 0.053 430,000 20,040 0.0466 0.260 0.230 0.260 0.230 0.265 86,000 0.2330 8.33%
2022-06-24 0 0.048 0.045 0.054 - - 0 0 - 0.240 0.225 0.270 - - 0 - 0.00%
2022-06-23 0 0.048 0.046 0.054 - - 0 0 - 0.240 0.230 0.270 - - 0 - 0.00%
2022-06-22 0 0.048 0.046 0.055 - - 0 0 - 0.240 0.230 0.275 - - 0 - 0.00%
2022-06-21 0 0.048 0.045 0.057 0.045 0.048 430,000 19,600 0.0456 0.240 0.225 0.285 0.225 0.240 86,000 0.2279 0.00%
2022-06-20 0 0.048 0.044 0.059 - - 0 0 - 0.240 0.220 0.295 - - 0 - 0.00%
2022-06-17 0 0.048 0.048 0.060 0.048 0.054 400,000 20,860 0.0522 0.240 0.240 0.300 0.240 0.270 80,000 0.2608 -11.11%
2022-06-16 0 0.054 0.054 0.060 0.053 0.054 660,000 35,360 0.0536 0.270 0.270 0.300 0.265 0.270 132,000 0.2679 -5.26%
2022-06-15 0 0.057 0.053 0.062 - - 0 0 - 0.285 0.265 0.310 - - 0 - 0.00%
2022-06-14 0 0.057 0.053 0.062 - - 0 0 - 0.285 0.265 0.310 - - 0 - 0.00%
2022-06-13 0 0.057 0.053 0.063 - - 0 0 - 0.285 0.265 0.315 - - 0 - 0.00%
2022-06-10 0 0.057 0.053 0.063 - - 0 0 - 0.285 0.265 0.315 - - 0 - 0.00%
2022-06-09 0 0.057 0.053 0.063 - - 0 0 - 0.285 0.265 0.315 - - 0 - 0.00%
2022-06-08 0 0.057 0.053 0.063 - - 0 0 - 0.285 0.265 0.315 - - 0 - 0.00%
2022-06-07 0 0.057 0.053 0.062 - - 0 0 - 0.285 0.265 0.310 - - 0 - 0.00%
2022-06-06 0 0.057 0.053 0.062 - - 0 0 - 0.285 0.265 0.310 - - 0 - 0.00%
2022-06-02 0 0.057 0.053 0.060 - - 0 0 - 0.285 0.265 0.300 - - 0 - 0.00%
2022-06-01 0 0.057 0.053 0.060 0.057 0.057 17,500 892 0.0510 0.285 0.265 0.300 0.285 0.285 3,500 0.2549 -1.72%
2022-05-31 0 0.058 0.053 0.060 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2022-05-30 0 0.058 0.053 0.060 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2022-05-27 0 0.058 0.053 0.060 0.058 0.058 500,000 29,000 0.0580 0.290 0.265 0.300 0.290 0.290 100,000 0.2900 -3.33%
2022-05-26 0 0.060 0.053 0.063 - - 0 0 - 0.300 0.265 0.315 - - 0 - 0.00%
2022-05-25 0 0.060 0.053 0.063 - - 0 0 - 0.300 0.265 0.315 - - 0 - 0.00%
2022-05-24 0 0.060 0.053 0.063 - - 0 0 - 0.300 0.265 0.315 - - 0 - 0.00%
2022-05-23 0 0.060 0.058 0.062 0.058 0.060 550,000 32,660 0.0594 0.300 0.290 0.310 0.290 0.300 110,000 0.2969 -15.49%
2022-05-20 0 0.071 0.060 0.071 - - 0 0 - 0.355 0.300 0.355 - - 0 - -1.39%
2022-05-19 0 0.072 0.060 0.072 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2022-05-18 0 0.072 0.060 0.072 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2022-05-17 0 0.072 0.060 0.072 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2022-05-16 0 0.072 0.060 0.072 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2022-05-13 0 0.072 0.060 0.072 0.060 0.074 160,000 10,120 0.0633 0.360 0.300 0.360 0.300 0.370 32,000 0.3163 20.00%
2022-05-12 0 0.060 0.060 0.073 0.060 0.060 10,000 600 0.0600 0.300 0.300 0.365 0.300 0.300 2,000 0.3000 -3.23%
2022-05-11 0 0.062 0.059 0.075 - - 0 0 - 0.310 0.295 0.375 - - 0 - 0.00%
2022-05-10 0 0.062 0.062 0.075 - - 0 0 - 0.310 0.310 0.375 - - 0 - 0.00%
2022-05-06 0 0.062 0.060 0.075 - - 0 0 - 0.310 0.300 0.375 - - 0 - 0.00%
2022-05-05 0 0.062 0.059 0.073 - - 0 0 - 0.310 0.295 0.365 - - 0 - 0.00%
2022-05-04 0 0.062 0.061 0.062 0.062 0.062 240,000 14,880 0.0620 0.310 0.305 0.310 0.310 0.310 48,000 0.3100 -10.14%
2022-05-03 0 0.069 0.061 0.070 - - 0 0 - 0.345 0.305 0.350 - - 0 - 0.00%
2022-04-29 0 0.069 0.061 0.070 0.067 0.070 355,000 24,175 0.0681 0.345 0.305 0.350 0.335 0.350 71,000 0.3405 13.11%
2022-04-28 0 0.061 0.060 0.064 0.061 0.061 100,000 6,100 0.0610 0.305 0.300 0.320 0.305 0.305 20,000 0.3050 1.67%
2022-04-27 0 0.060 0.060 0.070 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2022-04-26 0 0.060 0.060 0.070 0.060 0.064 246,750 15,671 0.0635 0.300 0.300 0.350 0.300 0.320 49,350 0.3175 0.00%
2022-04-25 0 0.060 0.058 0.070 - - 0 0 - 0.300 0.290 0.350 - - 0 - 0.00%
2022-04-22 0 0.060 0.060 0.070 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2022-04-21 0 0.060 0.060 0.069 - - 0 0 - 0.300 0.300 0.345 - - 0 - 0.00%
2022-04-20 0 0.060 0.056 0.068 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2022-04-19 0 0.060 0.060 0.064 0.060 0.060 740,000 44,400 0.0600 0.300 0.300 0.320 0.300 0.300 148,000 0.3000 -9.09%
2022-04-14 0 0.066 0.056 0.066 0.067 0.069 325,000 21,870 0.0673 0.330 0.280 0.330 0.335 0.345 65,000 0.3365 17.86%
2022-04-13 0 0.056 0.055 0.062 0.056 0.056 120,000 6,720 0.0560 0.280 0.275 0.310 0.280 0.280 24,000 0.2800 1.82%
2022-04-12 0 0.055 0.053 0.060 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2022-04-11 0 0.055 0.055 0.065 0.055 0.055 15,000 805 0.0537 0.275 0.275 0.325 0.275 0.275 3,000 0.2683 -3.51%
2022-04-08 0 0.057 0.057 0.069 - - 0 0 - 0.285 0.285 0.345 - - 0 - 1.79%
2022-04-07 0 0.056 0.056 0.070 0.056 0.056 42,250 2,354 0.0557 0.280 0.280 0.350 0.280 0.280 8,450 0.2786 -12.50%
2022-04-06 0 0.064 0.055 0.069 - - 0 0 - 0.320 0.275 0.345 - - 0 - 0.00%
2022-04-04 0 0.064 0.055 0.070 - - 0 0 - 0.320 0.275 0.350 - - 0 - 0.00%
2022-04-01 0 0.064 0.060 0.068 - - 0 0 - 0.320 0.300 0.340 - - 0 - 0.00%
2022-03-31 0 0.064 0.061 0.067 0.059 0.069 2,392,000 152,952 0.0639 0.320 0.305 0.335 0.295 0.345 478,400 0.3197 14.29%
2022-03-30 0 0.056 0.056 0.064 0.051 0.057 1,390,000 72,450 0.0521 0.280 0.280 0.320 0.255 0.285 278,000 0.2606 7.69%
2022-03-29 0 0.052 0.050 0.052 - - 0 0 - 0.260 0.250 0.260 - - 0 - -1.89%
2022-03-28 0 0.053 0.050 0.056 0.053 0.053 152,500 8,070 0.0529 0.265 0.250 0.280 0.265 0.265 30,500 0.2646 1.92%
2022-03-25 0 0.052 0.048 0.052 - - 0 0 - 0.260 0.240 0.260 - - 0 - -1.89%
2022-03-24 0 0.053 0.046 0.058 0.053 0.054 84,000 4,442 0.0529 0.265 0.230 0.290 0.265 0.270 16,800 0.2644 -3.64%
2022-03-23 0 0.055 0.052 0.056 - - 0 0 - 0.275 0.260 0.280 - - 0 - -1.79%
2022-03-22 0 0.056 0.052 0.060 - - 0 0 - 0.280 0.260 0.300 - - 0 - 0.00%
2022-03-21 0 0.056 0.052 0.061 - - 0 0 - 0.280 0.260 0.305 - - 0 - 0.00%
2022-03-18 0 0.056 0.057 0.062 0.053 0.054 300,000 15,940 0.0531 0.280 0.285 0.310 0.265 0.270 60,000 0.2657 0.00%
2022-03-17 0 0.056 0.056 0.062 0.055 0.055 20,000 1,100 0.0550 0.280 0.280 0.310 0.275 0.275 4,000 0.2750 -6.67%
2022-03-16 0 0.060 0.055 0.064 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2022-03-15 0 0.060 0.055 0.060 - - 0 0 - 0.300 0.275 0.300 - - 0 - -1.64%
2022-03-14 0 0.061 0.055 0.065 - - 0 0 - 0.305 0.275 0.325 - - 0 - 0.00%
2022-03-11 0 0.061 0.055 0.065 - - 2,500 127 0.0508 0.305 0.275 0.325 - - 500 0.2540 -1.61%
2022-03-10 0 0.062 0.055 0.062 - - 0 0 - 0.310 0.275 0.310 - - 0 - -1.59%
2022-03-09 0 0.063 0.057 0.063 0.058 0.070 1,580,000 95,920 0.0607 0.315 0.285 0.315 0.290 0.350 316,000 0.3035 3.28%
2022-03-08 0 0.061 0.058 0.065 - - 0 0 - 0.305 0.290 0.325 - - 0 - 0.00%
2022-03-07 0 0.061 0.060 0.070 - - 427,500 25,612 0.0599 0.305 0.300 0.350 - - 85,500 0.2996 0.00%
2022-03-04 0 0.061 0.061 0.070 0.060 0.061 1,853,750 112,996 0.0610 0.305 0.305 0.350 0.300 0.305 370,750 0.3048 1.67%
2022-03-03 0 0.060 0.060 0.065 0.060 0.060 1,870,000 112,200 0.0600 0.300 0.300 0.325 0.300 0.300 374,000 0.3000 -7.69%
2022-03-02 0 0.065 0.053 0.065 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2022-03-01 0 0.065 0.053 0.065 0.055 0.066 30,000 1,870 0.0623 0.325 0.265 0.325 0.275 0.330 6,000 0.3117 0.00%
2022-02-28 0 0.065 0.055 0.070 - - 0 0 - 0.325 0.275 0.350 - - 0 - 0.00%
2022-02-25 0 0.065 0.060 0.067 - - 0 0 - 0.325 0.300 0.335 - - 0 - 0.00%
2022-02-24 0 0.065 0.060 0.065 0.060 0.065 2,040,000 126,760 0.0621 0.325 0.300 0.325 0.300 0.325 408,000 0.3107 8.33%
2022-02-23 0 0.060 0.060 0.065 0.060 0.061 1,540,000 92,610 0.0601 0.300 0.300 0.325 0.300 0.305 308,000 0.3007 -1.64%
2022-02-22 0 0.061 0.061 0.070 0.061 0.061 20,000 1,220 0.0610 0.305 0.305 0.350 0.305 0.305 4,000 0.3050 -7.58%
2022-02-21 0 0.066 0.058 0.080 - - 0 0 - 0.330 0.290 0.400 - - 0 - 0.00%
2022-02-18 0 0.066 0.058 0.070 - - 0 0 - 0.330 0.290 0.350 - - 0 - 0.00%
2022-02-17 0 0.066 0.060 0.066 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2022-02-16 0 0.066 0.060 0.070 - - 0 0 - 0.330 0.300 0.350 - - 0 - 0.00%
2022-02-15 0 0.066 0.060 0.068 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2022-02-14 0 0.066 0.062 0.070 - - 0 0 - 0.330 0.310 0.350 - - 0 - 0.00%
2022-02-11 0 0.066 0.060 0.066 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2022-02-10 0 0.066 0.060 0.079 - - 0 0 - 0.330 0.300 0.395 - - 0 - 0.00%
2022-02-09 0 0.066 0.059 0.070 0.059 0.066 533,000 35,057 0.0658 0.330 0.295 0.350 0.295 0.330 106,600 0.3289 0.00%
2022-02-08 0 0.066 0.057 0.066 0.054 0.066 610,000 37,660 0.0617 0.330 0.285 0.330 0.270 0.330 122,000 0.3087 0.00%
2022-02-07 0 0.066 0.060 0.066 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2022-02-04 0 0.066 0.056 0.067 0.065 0.068 470,000 30,860 0.0657 0.330 0.280 0.335 0.325 0.340 94,000 0.3283 1.54%
2022-01-31 0 0.065 0.058 0.066 - - 0 0 - 0.325 0.290 0.330 - - 0 - 0.00%
2022-01-28 0 0.065 0.053 0.066 - - 0 0 - 0.325 0.265 0.330 - - 0 - 0.00%
2022-01-27 0 0.065 0.057 0.065 - - 0 0 - 0.325 0.285 0.325 - - 0 - -1.52%
2022-01-26 0 0.066 0.058 0.066 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2022-01-25 0 0.066 0.058 0.067 - - 0 0 - 0.330 0.290 0.335 - - 0 - 0.00%
2022-01-24 0 0.066 0.053 0.067 - - 0 0 - 0.330 0.265 0.335 - - 0 - 0.00%
2022-01-21 0 0.066 0.061 0.066 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2022-01-20 0 0.066 0.060 0.066 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2022-01-19 0 0.066 0.059 0.066 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2022-01-18 0 0.066 0.058 0.066 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2022-01-17 0 0.066 0.060 0.066 0.059 0.066 360,000 21,380 0.0594 0.330 0.300 0.330 0.295 0.330 72,000 0.2969 11.86%
2022-01-14 0 0.059 0.059 0.065 0.058 0.059 1,810,000 106,590 0.0589 0.295 0.295 0.325 0.290 0.295 362,000 0.2944 1.72%
2022-01-13 0 0.058 0.058 0.061 0.058 0.058 10,000 580 0.0580 0.290 0.290 0.305 0.290 0.290 2,000 0.2900 0.00%
2022-01-12 0 0.058 0.056 0.068 0.051 0.061 2,010,000 111,030 0.0552 0.290 0.280 0.340 0.255 0.305 402,000 0.2762 -4.92%
2022-01-11 0 0.061 0.056 0.061 0.060 0.062 9,060,000 552,720 0.0610 0.305 0.280 0.305 0.300 0.310 1,812,000 0.3050 1.67%
2022-01-10 0 0.060 0.056 0.060 0.055 0.062 1,870,000 114,610 0.0613 0.300 0.280 0.300 0.275 0.310 374,000 0.3064 0.00%
2022-01-07 0 0.060 0.055 0.060 0.060 0.060 3,700,000 222,000 0.0600 0.300 0.275 0.300 0.300 0.300 740,000 0.3000 11.11%
2022-01-06 0 0.054 0.052 0.059 0.052 0.059 900,000 48,780 0.0542 0.270 0.260 0.295 0.260 0.295 180,000 0.2710 -10.00%
2022-01-05 0 0.060 0.060 0.066 0.056 0.065 9,750,000 619,460 0.0635 0.300 0.300 0.330 0.280 0.325 1,950,000 0.3177 -3.23%
2022-01-04 0 0.062 0.058 0.070 - - 0 0 - 0.310 0.290 0.350 - - 0 - 0.00%
2022-01-03 0 0.062 0.063 0.068 0.062 0.068 14,670,000 987,760 0.0673 0.310 0.315 0.340 0.310 0.340 2,934,000 0.3367 -11.43%
2021-12-31 0 0.070 0.057 0.070 0.070 0.070 6,900,000 483,000 0.0700 0.350 0.285 0.350 0.350 0.350 1,380,000 0.3500 -1.41%
2021-12-30 0 0.071 0.059 0.077 - - 5,000 270 0.0540 0.355 0.295 0.385 - - 1,000 0.2700 0.00%
2021-12-29 0 0.071 0.057 0.075 - - 0 0 - 0.355 0.285 0.375 - - 0 - 0.00%
2021-12-28 0 0.071 0.057 0.072 - - 0 0 - 0.355 0.285 0.360 - - 0 - 0.00%
2021-12-24 0 0.071 0.057 0.071 - - 0 0 - 0.355 0.285 0.355 - - 0 - 0.00%
2021-12-23 0 0.071 0.057 0.071 0.055 0.071 530,000 29,310 0.0553 0.355 0.285 0.355 0.275 0.355 106,000 0.2765 24.56%
2021-12-22 0 0.057 0.055 0.068 0.057 0.057 690,000 39,330 0.0570 0.285 0.275 0.340 0.285 0.285 138,000 0.2850 0.00%
2021-12-21 0 0.057 0.055 0.061 - - 0 0 - 0.285 0.275 0.305 - - 0 - 0.00%
2021-12-20 0 0.057 0.055 0.068 0.057 0.057 500,000 28,500 0.0570 0.285 0.275 0.340 0.285 0.285 100,000 0.2850 0.00%
2021-12-17 0 0.057 0.057 0.068 - - 0 0 - 0.285 0.285 0.340 - - 0 - 0.00%
2021-12-16 0 0.057 0.057 0.068 0.057 0.057 10,000 570 0.0570 0.285 0.285 0.340 0.285 0.285 2,000 0.2850 0.00%
2021-12-15 0 0.057 0.055 0.062 0.057 0.057 10,000 570 0.0570 0.285 0.275 0.310 0.285 0.285 2,000 0.2850 -8.06%
2021-12-14 0 0.062 0.057 0.069 - - 0 0 - 0.310 0.285 0.345 - - 0 - 0.00%
2021-12-13 0 0.062 0.057 0.068 - - 0 0 - 0.310 0.285 0.340 - - 0 - 0.00%
2021-12-10 0 0.062 0.057 0.069 - - 10,000 660 0.0660 0.310 0.285 0.345 - - 2,000 0.3300 0.00%
2021-12-09 0 0.062 0.057 0.067 - - 0 0 - 0.310 0.285 0.335 - - 0 - 0.00%
2021-12-08 0 0.062 0.060 0.068 - - 0 0 - 0.310 0.300 0.340 - - 0 - 0.00%
2021-12-07 0 0.062 0.061 0.069 0.061 0.073 550,000 35,942 0.0653 0.310 0.305 0.345 0.305 0.365 110,000 0.3267 1.64%
2021-12-06 0 0.061 0.061 0.073 - - 0 0 - 0.305 0.305 0.365 - - 0 - 0.00%
2021-12-03 0 0.061 0.061 0.073 0.061 0.061 150,000 9,150 0.0610 0.305 0.305 0.365 0.305 0.305 30,000 0.3050 -1.61%
2021-12-02 0 0.062 0.062 0.074 0.062 0.075 174,000 12,098 0.0695 0.310 0.310 0.370 0.310 0.375 34,800 0.3476 -4.62%
2021-12-01 0 0.065 0.063 0.075 0.062 0.079 1,700,000 117,540 0.0691 0.325 0.315 0.375 0.310 0.395 340,000 0.3457 20.37%
2021-11-30 0 0.054 0.052 0.064 0.054 0.063 650,000 39,120 0.0602 0.270 0.260 0.320 0.270 0.315 130,000 0.3009 -20.59%
2021-11-29 0 0.068 0.054 0.080 - - 0 0 - 0.340 0.270 0.400 - - 0 - 0.00%
2021-11-26 0 0.068 0.054 0.080 - - 0 0 - 0.340 0.270 0.400 - - 0 - 0.00%
2021-11-25 0 0.068 0.054 0.079 - - 0 0 - 0.340 0.270 0.395 - - 0 - 0.00%
2021-11-24 0 0.068 0.062 0.070 - - 0 0 - 0.340 0.310 0.350 - - 0 - -2.86%
2021-11-23 0 0.070 0.053 0.070 - - 0 0 - 0.350 0.265 0.350 - - 0 - 0.00%
2021-11-22 0 0.070 0.052 0.070 - - 0 0 - 0.350 0.260 0.350 - - 0 - 0.00%
2021-11-19 0 0.070 0.062 0.072 0.072 0.072 50,000 3,600 0.0720 0.350 0.310 0.360 0.360 0.360 10,000 0.3600 -1.41%
2021-11-18 0 0.071 0.068 0.072 - - 0 0 - 0.355 0.340 0.360 - - 0 - -1.39%
2021-11-17 0 0.072 0.068 0.073 0.068 0.072 30,000 2,080 0.0693 0.360 0.340 0.365 0.340 0.360 6,000 0.3467 5.88%
2021-11-16 0 0.068 0.068 0.070 0.062 0.062 90,000 5,580 0.0620 0.340 0.340 0.350 0.310 0.310 18,000 0.3100 -2.86%
2021-11-15 0 0.070 0.052 0.072 - - 0 0 - 0.350 0.260 0.360 - - 0 - 0.00%
2021-11-12 0 0.070 0.052 0.073 - - 0 0 - 0.350 0.260 0.365 - - 0 - 0.00%
2021-11-11 0 0.070 0.063 0.072 - - 0 0 - 0.350 0.315 0.360 - - 0 - 0.00%
2021-11-10 0 0.070 0.068 0.072 0.070 0.070 40,000 2,800 0.0700 0.350 0.340 0.360 0.350 0.350 8,000 0.3500 2.94%
2021-11-09 0 0.068 0.063 0.076 0.066 0.079 1,156,000 80,395 0.0695 0.340 0.315 0.380 0.330 0.395 231,200 0.3477 -12.82%
2021-11-08 0 0.078 0.070 0.080 - - 0 0 - 0.390 0.350 0.400 - - 0 - 0.00%
2021-11-05 0 0.078 0.073 0.080 - - 0 0 - 0.390 0.365 0.400 - - 0 - 0.00%
2021-11-04 0 0.078 0.074 0.079 0.079 0.079 10,000 790 0.0790 0.390 0.370 0.395 0.395 0.395 2,000 0.3950 1.30%
2021-11-03 0 0.077 0.074 0.078 0.073 0.081 270,000 19,850 0.0735 0.385 0.370 0.390 0.365 0.405 54,000 0.3676 -1.28%
2021-11-02 0 0.078 0.072 0.078 0.070 0.083 1,460,000 115,050 0.0788 0.390 0.360 0.390 0.350 0.415 292,000 0.3940 5.41%
2021-11-01 0 0.074 0.064 0.074 - - 0 0 - 0.370 0.320 0.370 - - 0 - -5.13%
2021-10-29 0 0.078 0.062 0.078 0.077 0.078 1,310,000 100,750 0.0769 0.390 0.310 0.390 0.385 0.390 262,000 0.3845 1.30%
2021-10-28 0 0.077 0.063 0.077 0.078 0.078 10,000 780 0.0780 0.385 0.315 0.385 0.390 0.390 2,000 0.3900 1.32%
2021-10-27 0 0.076 0.069 0.078 - - 0 0 - 0.380 0.345 0.390 - - 0 - -1.30%
2021-10-26 0 0.077 0.068 0.077 0.076 0.077 30,000 2,290 0.0763 0.385 0.340 0.385 0.380 0.385 6,000 0.3817 -1.28%
2021-10-25 0 0.078 0.072 0.078 0.072 0.078 1,240,000 89,400 0.0721 0.390 0.360 0.390 0.360 0.390 248,000 0.3605 1.30%
2021-10-22 0 0.077 0.064 0.077 - - 0 0 - 0.385 0.320 0.385 - - 0 - 0.00%
2021-10-21 0 0.077 0.066 0.077 0.077 0.077 10,000 770 0.0770 0.385 0.330 0.385 0.385 0.385 2,000 0.3850 2.67%
2021-10-20 0 0.075 0.061 0.075 0.078 0.078 10,000 780 0.0780 0.375 0.305 0.375 0.390 0.390 2,000 0.3900 0.00%
2021-10-19 0 0.075 0.068 0.077 0.077 0.077 10,000 770 0.0770 0.375 0.340 0.385 0.385 0.385 2,000 0.3850 -3.85%
2021-10-18 0 0.078 0.068 0.078 0.079 0.079 10,000 790 0.0790 0.390 0.340 0.390 0.395 0.395 2,000 0.3950 4.00%
2021-10-15 0 0.075 0.062 0.076 0.060 0.078 250,000 16,010 0.0640 0.375 0.310 0.380 0.300 0.390 50,000 0.3202 4.17%
2021-10-12 0 0.072 0.066 0.074 0.072 0.074 230,000 15,630 0.0680 0.360 0.330 0.370 0.360 0.370 46,000 0.3398 2.86%
2021-10-11 0 0.070 0.067 0.075 0.070 0.070 70,000 4,900 0.0700 0.350 0.335 0.375 0.350 0.350 14,000 0.3500 4.48%
2021-10-08 0 0.067 0.060 0.067 0.061 0.067 150,000 9,250 0.0617 0.335 0.300 0.335 0.305 0.335 30,000 0.3083 8.06%
2021-10-07 0 0.062 0.059 0.068 0.056 0.062 22,500 1,307 0.0581 0.310 0.295 0.340 0.280 0.310 4,500 0.2904 -6.06%
2021-10-06 0 0.066 0.052 0.069 0.056 0.069 310,000 18,970 0.0612 0.330 0.260 0.345 0.280 0.345 62,000 0.3060 -4.35%
2021-10-05 0 0.069 0.052 0.072 0.071 0.071 10,000 710 0.0710 0.345 0.260 0.360 0.355 0.355 2,000 0.3550 4.55%
2021-10-04 0 0.066 0.053 0.070 0.066 0.066 10,000 660 0.0660 0.330 0.265 0.350 0.330 0.330 2,000 0.3300 0.00%
2021-09-30 0 0.066 0.052 0.068 - - 50,000 3,100 0.0620 0.330 0.260 0.340 - - 10,000 0.3100 -2.94%
2021-09-29 0 0.068 0.060 0.070 - - 0 0 - 0.340 0.300 0.350 - - 0 - -2.86%
2021-09-28 0 0.070 0.051 0.070 0.071 0.072 120,000 8,630 0.0719 0.350 0.255 0.350 0.355 0.360 24,000 0.3596 9.37%
2021-09-27 0 0.064 0.062 0.073 0.064 0.064 20,000 1,280 0.0640 0.320 0.310 0.365 0.320 0.320 4,000 0.3200 -8.57%
2021-09-24 0 0.070 0.067 0.073 0.065 0.071 230,000 15,340 0.0667 0.350 0.335 0.365 0.325 0.355 46,000 0.3335 -7.89%
2021-09-23 0 0.076 0.067 0.076 0.078 0.079 110,000 8,590 0.0781 0.380 0.335 0.380 0.390 0.395 22,000 0.3905 8.57%
2021-09-21 0 0.070 0.062 0.070 0.065 0.079 100,000 6,860 0.0686 0.350 0.310 0.350 0.325 0.395 20,000 0.3430 0.00%
2021-09-20 0 0.070 0.065 0.071 0.065 0.078 160,000 10,960 0.0685 0.350 0.325 0.355 0.325 0.390 32,000 0.3425 -1.41%
2021-09-17 0 0.071 0.067 0.071 0.067 0.073 1,480,000 100,500 0.0679 0.355 0.335 0.355 0.335 0.365 296,000 0.3395 -2.74%
2021-09-16 0 0.073 0.065 0.073 - - 0 0 - 0.365 0.325 0.365 - - 0 - -5.19%
2021-09-15 0 0.077 0.061 0.077 0.077 0.079 30,000 2,330 0.0777 0.385 0.305 0.385 0.385 0.395 6,000 0.3883 5.48%
2021-09-14 0 0.073 0.061 0.078 0.072 0.084 750,000 54,720 0.0730 0.365 0.305 0.390 0.360 0.420 150,000 0.3648 -9.88%
2021-09-13 0 0.081 0.072 0.083 0.072 0.089 85,000 6,850 0.0806 0.405 0.360 0.415 0.360 0.445 17,000 0.4029 -3.57%
2021-09-10 0 0.084 0.061 0.084 0.086 0.086 10,000 860 0.0860 0.420 0.305 0.420 0.430 0.430 2,000 0.4300 2.44%
2021-09-09 0 0.082 0.075 0.083 0.075 0.088 870,000 66,010 0.0759 0.410 0.375 0.415 0.375 0.440 174,000 0.3794 -3.53%
2021-09-08 0 0.085 0.072 0.085 0.086 0.086 10,000 860 0.0860 0.425 0.360 0.425 0.430 0.430 2,000 0.4300 1.19%
2021-09-07 0 0.084 0.078 0.084 0.085 0.085 10,000 850 0.0850 0.420 0.390 0.420 0.425 0.425 2,000 0.4250 1.20%
2021-09-06 0 0.083 0.076 0.084 0.086 0.086 10,000 860 0.0860 0.415 0.380 0.420 0.430 0.430 2,000 0.4300 -1.19%
2021-09-03 0 0.084 0.080 0.084 0.083 0.085 160,000 13,420 0.0839 0.420 0.400 0.420 0.415 0.425 32,000 0.4194 5.00%
2021-09-02 0 0.080 0.075 0.080 0.080 0.085 70,000 5,750 0.0821 0.400 0.375 0.400 0.400 0.425 14,000 0.4107 0.00%
2021-09-01 0 0.080 0.075 0.080 0.077 0.081 5,350,000 425,550 0.0795 0.400 0.375 0.400 0.385 0.405 1,070,000 0.3977 2.56%
2021-08-31 0 0.078 0.065 0.078 0.078 0.078 10,000 780 0.0780 0.390 0.325 0.390 0.390 0.390 2,000 0.3900 2.63%
2021-08-30 0 0.076 0.065 0.076 - - 0 0 - 0.380 0.325 0.380 - - 0 - -1.30%
2021-08-27 0 0.077 0.075 0.080 0.077 0.084 1,800,000 143,110 0.0795 0.385 0.375 0.400 0.385 0.420 360,000 0.3975 0.00%
2021-08-26 0 0.077 0.064 0.077 0.070 0.080 350,000 25,770 0.0736 0.385 0.320 0.385 0.350 0.400 70,000 0.3681 10.00%
2021-08-25 0 0.070 0.056 0.070 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2021-08-24 0 0.070 0.070 0.074 0.066 0.075 5,010,000 353,480 0.0706 0.350 0.350 0.370 0.330 0.375 1,002,000 0.3528 2.94%
2021-08-23 0 0.068 0.064 0.069 0.053 0.071 4,873,500 316,344 0.0649 0.340 0.320 0.345 0.265 0.355 974,700 0.3246 23.64%
2021-08-20 0 0.055 0.050 0.056 0.049 0.058 1,060,000 56,740 0.0535 0.275 0.250 0.280 0.245 0.290 212,000 0.2676 -5.17%
2021-08-19 0 0.058 0.056 0.058 0.058 0.058 10,000 580 0.0580 0.290 0.280 0.290 0.290 0.290 2,000 0.2900 3.57%
2021-08-18 0 0.056 0.056 0.058 0.053 0.056 1,250,000 69,560 0.0556 0.280 0.280 0.290 0.265 0.280 250,000 0.2782 3.70%
2021-08-17 0 0.054 0.048 0.054 - - 0 0 - 0.270 0.240 0.270 - - 0 - -1.82%
2021-08-16 0 0.055 0.048 0.056 - - 0 0 - 0.275 0.240 0.280 - - 0 - 0.00%
2021-08-13 0 0.055 0.048 0.056 - - 0 0 - 0.275 0.240 0.280 - - 0 - 0.00%
2021-08-12 0 0.055 0.048 0.056 - - 0 0 - 0.275 0.240 0.280 - - 0 - 0.00%
2021-08-11 0 0.055 0.048 0.055 - - 0 0 - 0.275 0.240 0.275 - - 0 - -1.79%
2021-08-10 0 0.056 0.047 0.056 0.056 0.056 30,000 1,670 0.0557 0.280 0.235 0.280 0.280 0.280 6,000 0.2783 3.70%
2021-08-09 0 0.054 0.047 0.054 0.056 0.056 20,000 1,120 0.0560 0.270 0.235 0.270 0.280 0.280 4,000 0.2800 -1.82%
2021-08-06 0 0.055 0.047 0.055 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2021-08-05 0 0.055 0.047 0.056 - - 0 0 - 0.275 0.235 0.280 - - 0 - 0.00%
2021-08-04 0 0.055 0.047 0.055 0.055 0.056 110,000 6,130 0.0557 0.275 0.235 0.275 0.275 0.280 22,000 0.2786 5.77%
2021-08-03 0 0.052 0.046 0.052 0.054 0.054 10,000 540 0.0540 0.260 0.230 0.260 0.270 0.270 2,000 0.2700 1.96%
2021-08-02 0 0.051 0.046 0.052 0.051 0.052 120,000 6,140 0.0512 0.255 0.230 0.260 0.255 0.260 24,000 0.2558 2.00%
2021-07-30 0 0.050 0.050 0.052 0.043 0.050 163,750 7,213 0.0440 0.250 0.250 0.260 0.215 0.250 32,750 0.2202 -3.85%
2021-07-29 0 0.052 0.050 0.052 0.053 0.053 60,000 3,170 0.0528 0.260 0.250 0.260 0.265 0.265 12,000 0.2642 13.04%
2021-07-28 0 0.046 0.046 0.052 0.044 0.055 380,000 19,490 0.0513 0.230 0.230 0.260 0.220 0.275 76,000 0.2564 -16.36%
2021-07-27 0 0.055 0.047 0.055 0.050 0.056 160,000 8,280 0.0518 0.275 0.235 0.275 0.250 0.280 32,000 0.2588 22.22%
2021-07-26 0 0.045 0.045 0.055 0.045 0.058 740,000 37,830 0.0511 0.225 0.225 0.275 0.225 0.290 148,000 0.2556 -18.18%
2021-07-23 0 0.055 0.046 0.055 0.048 0.056 110,000 5,360 0.0487 0.275 0.230 0.275 0.240 0.280 22,000 0.2436 -1.79%
2021-07-22 0 0.056 0.045 0.056 - - 0 0 - 0.280 0.225 0.280 - - 0 - 0.00%
2021-07-21 0 0.056 0.049 0.056 - - 0 0 - 0.280 0.245 0.280 - - 0 - 0.00%
2021-07-20 0 0.056 0.045 0.056 0.056 0.056 70,000 3,920 0.0560 0.280 0.225 0.280 0.280 0.280 14,000 0.2800 0.00%
2021-07-19 0 0.056 0.045 0.056 - - 0 0 - 0.280 0.225 0.280 - - 0 - 0.00%
2021-07-16 0 0.056 0.046 0.056 0.056 0.056 1,120,000 62,720 0.0560 0.280 0.230 0.280 0.280 0.280 224,000 0.2800 3.70%
2021-07-15 0 0.054 0.048 0.054 0.054 0.054 120,000 6,480 0.0540 0.270 0.240 0.270 0.270 0.270 24,000 0.2700 3.85%
2021-07-14 0 0.052 0.045 0.054 0.045 0.055 390,000 20,830 0.0534 0.260 0.225 0.270 0.225 0.275 78,000 0.2671 0.00%
2021-07-13 0 0.052 0.044 0.054 0.051 0.052 860,000 44,010 0.0512 0.260 0.220 0.270 0.255 0.260 172,000 0.2559 4.00%
2021-07-12 0 0.050 0.046 0.051 0.050 0.057 410,000 20,570 0.0502 0.250 0.230 0.255 0.250 0.285 82,000 0.2509 2.04%
2021-07-09 0 0.049 0.046 0.054 0.049 0.049 10,000 490 0.0490 0.245 0.230 0.270 0.245 0.245 2,000 0.2450 6.52%
2021-07-08 0 0.046 0.042 0.047 0.041 0.046 1,150,000 50,930 0.0443 0.230 0.210 0.235 0.205 0.230 230,000 0.2214 6.98%
2021-07-07 0 0.043 0.043 0.049 0.043 0.050 1,790,000 82,150 0.0459 0.215 0.215 0.245 0.215 0.250 358,000 0.2295 -12.24%
2021-07-06 0 0.049 0.049 0.051 0.049 0.051 690,000 34,090 0.0494 0.245 0.245 0.255 0.245 0.255 138,000 0.2470 -2.00%
2021-07-05 0 0.050 0.049 0.050 0.052 0.054 390,000 20,890 0.0536 0.250 0.245 0.250 0.260 0.270 78,000 0.2678 -5.66%
2021-07-02 0 0.053 0.048 0.053 0.048 0.053 740,000 36,810 0.0497 0.265 0.240 0.265 0.240 0.265 148,000 0.2487 1.92%
2021-06-30 0 0.052 0.048 0.052 0.050 0.052 2,586,250 131,115 0.0507 0.260 0.240 0.260 0.250 0.260 517,250 0.2535 -1.89%
2021-06-29 0 0.053 0.047 0.054 0.053 0.053 220,000 11,660 0.0530 0.265 0.235 0.270 0.265 0.265 44,000 0.2650 -3.64%
2021-06-28 0 0.055 0.049 0.055 - - 0 0 - 0.275 0.245 0.275 - - 0 - -1.79%
2021-06-25 0 0.056 0.050 0.056 0.055 0.056 210,000 11,610 0.0553 0.280 0.250 0.280 0.275 0.280 42,000 0.2764 0.00%
2021-06-24 0 0.056 0.053 0.056 0.045 0.056 5,370,000 282,700 0.0526 0.280 0.265 0.280 0.225 0.280 1,074,000 0.2632 5.66%
2021-06-23 0 0.053 0.050 0.053 0.053 0.053 40,000 2,120 0.0530 0.265 0.250 0.265 0.265 0.265 8,000 0.2650 0.00%
2021-06-22 0 0.053 0.050 0.054 0.049 0.062 1,760,000 95,210 0.0541 0.265 0.250 0.270 0.245 0.310 352,000 0.2705 -1.85%
2021-06-21 0 0.054 0.053 0.054 0.054 0.062 4,460,000 250,570 0.0562 0.270 0.265 0.270 0.270 0.310 892,000 0.2809 0.00%
2021-06-18 0 0.054 0.053 0.056 0.048 0.058 3,920,000 212,830 0.0543 0.270 0.265 0.280 0.240 0.290 784,000 0.2715 12.50%
2021-06-17 0 0.048 0.047 0.048 0.045 0.050 10,380,000 482,490 0.0465 0.240 0.235 0.240 0.225 0.250 2,076,000 0.2324 -4.00%
2021-06-16 0 0.050 0.047 0.050 0.045 0.053 4,760,000 225,540 0.0474 0.250 0.235 0.250 0.225 0.265 952,000 0.2369 0.00%
2021-06-15 0 0.050 0.050 0.054 0.049 0.058 4,330,000 223,120 0.0515 0.250 0.250 0.270 0.245 0.290 866,000 0.2576 -7.41%
2021-06-11 0 0.054 0.051 0.054 0.049 0.056 7,180,000 382,380 0.0533 0.270 0.255 0.270 0.245 0.280 1,436,000 0.2663 -3.57%
2021-06-10 0 0.056 0.054 0.056 - - 0 0 - 0.280 0.270 0.280 - - 0 - -3.45%
2021-06-09 0 0.058 0.054 0.058 0.054 0.058 202,500 11,635 0.0575 0.290 0.270 0.290 0.270 0.290 40,500 0.2873 -1.69%
2021-06-08 0 0.059 0.056 0.059 0.057 0.059 254,250 14,575 0.0573 0.295 0.280 0.295 0.285 0.295 50,850 0.2866 0.00%
2021-06-07 0 0.059 0.056 0.060 0.056 0.062 357,000 20,773 0.0582 0.295 0.280 0.300 0.280 0.310 71,400 0.2909 -1.67%
2021-06-04 0 0.060 0.055 0.060 0.056 0.060 1,080,000 62,170 0.0576 0.300 0.275 0.300 0.280 0.300 216,000 0.2878 5.26%
2021-06-03 0 0.057 0.056 0.057 0.056 0.060 4,480,000 256,150 0.0572 0.285 0.280 0.285 0.280 0.300 896,000 0.2859 -5.00%
2021-06-02 0 0.060 0.057 0.060 0.056 0.060 80,000 4,610 0.0576 0.300 0.285 0.300 0.280 0.300 16,000 0.2881 -3.23%
2021-06-01 0 0.062 0.059 0.062 0.060 0.062 1,640,000 101,480 0.0619 0.310 0.295 0.310 0.300 0.310 328,000 0.3094 0.00%
2021-05-31 0 0.062 0.056 0.062 0.056 0.064 1,940,000 115,200 0.0594 0.310 0.280 0.310 0.280 0.320 388,000 0.2969 -1.59%
2021-05-28 0 0.063 0.060 0.064 0.062 0.068 820,000 51,840 0.0632 0.315 0.300 0.320 0.310 0.340 164,000 0.3161 0.00%
2021-05-27 0 0.063 0.061 0.063 0.060 0.063 160,000 9,890 0.0618 0.315 0.305 0.315 0.300 0.315 32,000 0.3091 1.61%
2021-05-26 0 0.062 0.059 0.062 0.060 0.072 6,560,000 408,070 0.0622 0.310 0.295 0.310 0.300 0.360 1,312,000 0.3110 1.64%
2021-05-25 0 0.061 0.058 0.061 0.058 0.064 1,030,000 61,070 0.0593 0.305 0.290 0.305 0.290 0.320 206,000 0.2965 0.00%
2021-05-24 0 0.061 0.061 0.062 0.059 0.063 5,550,000 336,840 0.0607 0.305 0.305 0.310 0.295 0.315 1,110,000 0.3035 -1.61%
2021-05-21 0 0.062 0.058 0.062 0.055 0.067 4,940,000 297,630 0.0602 0.310 0.290 0.310 0.275 0.335 988,000 0.3012 -3.13%
2021-05-20 0 0.064 0.063 0.064 0.057 0.083 14,605,000 950,735 0.0651 0.320 0.315 0.320 0.285 0.415 2,921,000 0.3255 -20.99%
2021-05-18 0 0.081 0.072 0.081 0.071 0.083 1,070,000 86,740 0.0811 0.405 0.360 0.405 0.355 0.415 214,000 0.4053 1.25%
2021-05-17 0 0.080 0.077 0.080 0.075 0.104 19,610,000 1,670,030 0.0852 0.400 0.385 0.400 0.375 0.520 3,922,000 0.4258 -20.79%
2021-05-14 0 0.101 0.093 0.101 0.100 0.107 1,410,000 141,720 0.1005 0.505 0.465 0.505 0.500 0.535 282,000 0.5026 -1.94%
2021-05-13 0 0.103 0.103 0.107 0.103 0.112 790,000 85,690 0.1085 0.515 0.515 0.535 0.515 0.560 158,000 0.5423 -3.74%
2021-05-12 0 0.107 0.103 0.108 0.102 0.118 990,000 107,840 0.1089 0.535 0.515 0.540 0.510 0.590 198,000 0.5446 -2.73%
2021-05-11 0 0.110 0.097 0.110 - - 0 0 - 0.550 0.485 0.550 - - 0 - -0.90%
2021-05-10 0 0.111 0.100 0.111 0.101 0.114 351,750 37,846 0.1076 0.555 0.500 0.555 0.505 0.570 70,350 0.5380 5.71%
2021-05-07 0 0.105 0.100 0.105 0.100 0.119 720,000 77,090 0.1071 0.525 0.500 0.525 0.500 0.595 144,000 0.5353 -4.55%
2021-05-06 0 0.110 0.110 0.120 0.101 0.125 340,000 40,480 0.1191 0.550 0.550 0.600 0.505 0.625 68,000 0.5953 -12.70%
2021-05-05 0 0.126 0.118 0.128 0.115 0.127 590,000 69,870 0.1184 0.630 0.590 0.640 0.575 0.635 118,000 0.5921 2.44%
2021-05-04 0 0.123 0.115 0.125 0.115 0.134 100,000 12,450 0.1245 0.615 0.575 0.625 0.575 0.670 20,000 0.6225 1.65%
2021-05-03 0 0.121 0.119 0.128 0.121 0.139 370,000 46,050 0.1245 0.605 0.595 0.640 0.605 0.695 74,000 0.6223 -6.20%
2021-04-30 0 0.129 0.129 0.133 0.128 0.139 1,170,000 151,280 0.1293 0.645 0.645 0.665 0.640 0.695 234,000 0.6465 -7.19%
2021-04-29 0 0.139 0.132 0.141 0.131 0.148 320,000 42,680 0.1334 0.695 0.660 0.705 0.655 0.740 64,000 0.6669 0.00%
2021-04-28 0 0.139 0.138 0.139 0.138 0.147 665,000 92,290 0.1388 0.695 0.690 0.695 0.690 0.735 133,000 0.6939 0.72%
2021-04-27 0 0.138 0.135 0.139 0.134 0.141 570,000 77,720 0.1364 0.690 0.675 0.695 0.670 0.705 114,000 0.6818 -2.82%
2021-04-26 0 0.142 0.142 0.144 0.137 0.156 3,985,000 565,255 0.1418 0.710 0.710 0.720 0.685 0.780 797,000 0.7092 0.00%
2021-04-23 0 0.142 0.137 0.150 0.135 0.158 2,650,000 376,400 0.1420 0.710 0.685 0.750 0.675 0.790 530,000 0.7102 -2.74%
2021-04-22 0 0.146 0.146 0.156 0.130 0.162 5,877,500 859,897 0.1463 0.730 0.730 0.780 0.650 0.810 1,175,500 0.7315 8.96%
2021-04-21 0 0.134 0.128 0.142 0.100 0.145 9,435,000 1,097,240 0.1163 0.670 0.640 0.710 0.500 0.725 1,887,000 0.5815 34.00%
2021-04-20 0 0.100 0.093 0.100 0.100 0.100 30,000 3,000 0.1000 0.500 0.465 0.500 0.500 0.500 6,000 0.5000 0.00%
2021-04-19 0 0.100 0.093 0.100 0.100 0.100 70,000 7,000 0.1000 0.500 0.465 0.500 0.500 0.500 14,000 0.5000 0.00%
2021-04-16 0 0.100 0.093 0.100 0.100 0.100 30,000 2,960 0.0987 0.500 0.465 0.500 0.500 0.500 6,000 0.4933 2.04%
2021-04-15 0 0.098 0.091 0.098 0.090 0.098 1,560,000 144,930 0.0929 0.490 0.455 0.490 0.450 0.490 312,000 0.4645 1.03%
2021-04-14 0 0.097 0.090 0.097 0.097 0.097 320,000 31,040 0.0970 0.485 0.450 0.485 0.485 0.485 64,000 0.4850 -3.00%
2021-04-13 0 0.100 0.092 0.100 0.095 0.102 230,000 21,920 0.0953 0.500 0.460 0.500 0.475 0.510 46,000 0.4765 -0.99%
2021-04-12 0 0.101 0.095 0.101 0.101 0.101 110,000 11,010 0.1001 0.505 0.475 0.505 0.505 0.505 22,000 0.5005 1.00%
2021-04-09 0 0.100 0.096 0.101 0.095 0.101 310,000 30,760 0.0992 0.500 0.480 0.505 0.475 0.505 62,000 0.4961 -0.99%
2021-04-08 0 0.101 0.092 0.102 0.090 0.103 750,000 74,730 0.0996 0.505 0.460 0.510 0.450 0.515 150,000 0.4982 5.21%
2021-04-07 0 0.096 0.090 0.098 0.090 0.098 1,450,000 137,400 0.0948 0.480 0.450 0.490 0.450 0.490 290,000 0.4738 0.00%
2021-04-01 0 0.096 0.092 0.097 0.093 0.100 530,000 49,630 0.0936 0.480 0.460 0.485 0.465 0.500 106,000 0.4682 1.05%
2021-03-31 0 0.095 0.092 0.101 0.095 0.104 670,000 63,990 0.0955 0.475 0.460 0.505 0.475 0.520 134,000 0.4775 1.06%
2021-03-30 0 0.094 0.091 0.095 - - 0 0 - 0.470 0.455 0.475 - - 0 - 0.00%
2021-03-29 0 0.094 0.094 0.101 - - 0 0 - 0.470 0.470 0.505 - - 0 - 0.00%
2021-03-26 0 0.094 0.093 0.101 0.094 0.107 557,250 52,578 0.0944 0.470 0.465 0.505 0.470 0.535 111,450 0.4718 -4.08%
2021-03-25 0 0.098 0.095 0.102 0.098 0.101 500,000 49,130 0.0983 0.490 0.475 0.510 0.490 0.505 100,000 0.4913 -2.97%
2021-03-24 0 0.101 0.095 0.103 0.095 0.106 200,000 19,450 0.0973 0.505 0.475 0.515 0.475 0.530 40,000 0.4863 3.06%
2021-03-23 0 0.098 0.095 0.099 0.093 0.100 730,000 70,240 0.0962 0.490 0.475 0.495 0.465 0.500 146,000 0.4811 -1.01%
2021-03-22 0 0.099 0.093 0.100 0.092 0.110 2,074,750 205,163 0.0989 0.495 0.465 0.500 0.460 0.550 414,950 0.4944 8.79%
2021-03-19 0 0.091 0.091 0.102 0.090 0.099 2,360,000 225,070 0.0954 0.455 0.455 0.510 0.450 0.495 472,000 0.4768 -2.15%
2021-03-18 0 0.093 0.089 0.097 0.093 0.100 3,380,000 327,360 0.0969 0.465 0.445 0.485 0.465 0.500 676,000 0.4843 0.00%
2021-03-17 0 0.093 0.090 0.100 0.093 0.093 200,000 18,840 0.0942 0.465 0.450 0.500 0.465 0.465 40,000 0.4710 0.00%
2021-03-16 0 0.093 0.092 0.093 0.092 0.098 10,580,000 980,350 0.0927 0.465 0.460 0.465 0.460 0.490 2,116,000 0.4633 0.00%
2021-03-15 0 0.093 0.093 0.097 0.088 0.096 7,300,000 671,230 0.0919 0.465 0.465 0.485 0.440 0.480 1,460,000 0.4597 4.49%
2021-03-12 0 0.089 0.089 0.090 0.089 0.096 620,000 56,070 0.0904 0.445 0.445 0.450 0.445 0.480 124,000 0.4522 3.49%
2021-03-11 0 0.086 0.086 0.098 0.086 0.100 130,000 11,920 0.0917 0.430 0.430 0.490 0.430 0.500 26,000 0.4585 -8.51%
2021-03-10 0 0.094 0.089 0.094 0.094 0.098 330,000 32,000 0.0970 0.470 0.445 0.470 0.470 0.490 66,000 0.4848 5.62%
2021-03-09 0 0.089 0.089 0.093 0.087 0.098 482,000 42,406 0.0880 0.445 0.445 0.465 0.435 0.490 96,400 0.4399 -2.20%
2021-03-08 0 0.091 0.087 0.092 0.087 0.102 9,150,000 838,380 0.0916 0.455 0.435 0.460 0.435 0.510 1,830,000 0.4581 -1.09%
2021-03-05 0 0.092 0.088 0.092 0.081 0.092 2,840,000 243,060 0.0856 0.460 0.440 0.460 0.405 0.460 568,000 0.4279 2.22%
2021-03-04 0 0.090 0.085 0.090 0.085 0.094 2,990,000 262,200 0.0877 0.450 0.425 0.450 0.425 0.470 598,000 0.4385 -3.23%
2021-03-03 0 0.093 0.085 0.093 0.094 0.099 20,000 1,930 0.0965 0.465 0.425 0.465 0.470 0.495 4,000 0.4825 3.33%
2021-03-02 0 0.090 0.086 0.096 0.088 0.099 170,000 15,440 0.0908 0.450 0.430 0.480 0.440 0.495 34,000 0.4541 -5.26%
2021-03-01 0 0.095 0.095 0.100 0.090 0.110 2,490,000 229,210 0.0921 0.475 0.475 0.500 0.450 0.550 498,000 0.4603 0.00%
2021-02-26 0 0.095 0.085 0.096 0.092 0.099 1,220,000 114,940 0.0942 0.475 0.425 0.480 0.460 0.495 244,000 0.4711 3.26%
2021-02-25 0 0.092 0.088 0.093 0.085 0.102 3,820,000 341,690 0.0894 0.460 0.440 0.465 0.425 0.510 764,000 0.4472 15.00%
2021-02-24 0 0.080 0.078 0.079 0.080 0.102 6,865,500 597,650 0.0871 0.400 0.390 0.395 0.400 0.510 1,373,100 0.4353 -13.98%
2021-02-23 0 0.093 0.093 0.102 0.093 0.120 8,601,500 930,761 0.1082 0.465 0.465 0.510 0.465 0.600 1,720,300 0.5410 -17.70%
2021-02-22 0 0.113 0.113 0.121 0.109 0.144 3,450,000 424,020 0.1229 0.565 0.565 0.605 0.545 0.720 690,000 0.6145 7.62%
2021-02-19 0 0.105 0.101 0.120 0.105 0.149 1,070,000 126,140 0.1179 0.525 0.505 0.600 0.525 0.745 214,000 0.5894 -7.89%
2021-02-18 0 0.114 0.112 0.114 0.114 0.134 600,000 73,730 0.1229 0.570 0.560 0.570 0.570 0.670 120,000 0.6144 -6.56%
2021-02-17 0 0.122 0.117 0.122 0.116 0.146 950,000 114,570 0.1206 0.610 0.585 0.610 0.580 0.730 190,000 0.6030 -18.67%
2021-02-16 0 0.150 0.116 0.150 0.115 0.154 1,060,000 123,210 0.1162 0.750 0.580 0.750 0.575 0.770 212,000 0.5812 10.29%
2021-02-11 0 0.136 0.136 0.138 0.136 0.136 30,000 4,080 0.1360 0.680 0.680 0.690 0.680 0.680 6,000 0.6800 -2.86%
2021-02-10 0 0.140 0.132 0.140 0.140 0.150 531,000 75,187 0.1416 0.700 0.660 0.700 0.700 0.750 106,200 0.7080 0.00%
2021-02-09 0 0.140 0.135 0.144 0.135 0.164 2,916,500 437,835 0.1501 0.700 0.675 0.720 0.675 0.820 583,300 0.7506 3.70%
2021-02-08 0 0.135 0.126 0.135 0.101 0.135 3,840,000 452,010 0.1177 0.675 0.630 0.675 0.505 0.675 768,000 0.5886 28.57%
2021-02-05 0 0.105 0.105 0.110 0.098 0.115 910,000 97,140 0.1067 0.525 0.525 0.550 0.490 0.575 182,000 0.5337 0.96%
2021-02-04 0 0.104 0.102 0.104 0.102 0.107 280,000 29,060 0.1038 0.520 0.510 0.520 0.510 0.535 56,000 0.5189 4.00%
2021-02-03 0 0.100 0.097 0.101 0.092 0.105 1,610,000 159,640 0.0992 0.500 0.485 0.505 0.460 0.525 322,000 0.4958 5.26%
2021-02-02 0 0.095 0.096 0.097 0.088 0.098 803,000 74,152 0.0923 0.475 0.480 0.485 0.440 0.490 160,600 0.4617 7.95%
2021-02-01 0 0.088 0.090 0.094 0.080 0.100 2,979,000 278,373 0.0934 0.440 0.450 0.470 0.400 0.500 595,800 0.4672 17.33%
2021-01-29 0 0.075 0.075 0.095 0.075 0.096 5,305,750 454,932 0.0857 0.375 0.375 0.475 0.375 0.480 1,061,150 0.4287 -20.21%
2021-01-28 0 0.094 0.088 0.094 0.075 0.122 6,710,250 654,820 0.0976 0.470 0.440 0.470 0.375 0.610 1,342,050 0.4879 25.33%
2021-01-27 0 0.075 0.075 0.080 0.073 0.075 270,000 20,150 0.0746 0.375 0.375 0.400 0.365 0.375 54,000 0.3731 2.74%
2021-01-26 0 0.073 0.072 0.076 0.073 0.080 1,681,500 126,818 0.0754 0.365 0.360 0.380 0.365 0.400 336,300 0.3771 -6.41%
2021-01-25 0 0.078 0.072 0.078 0.070 0.081 562,250 41,771 0.0743 0.390 0.360 0.390 0.350 0.405 112,450 0.3715 4.00%
2021-01-22 0 0.075 0.071 0.078 0.070 0.079 1,850,000 135,780 0.0734 0.375 0.355 0.390 0.350 0.395 370,000 0.3670 1.35%
2021-01-21 0 0.074 0.073 0.074 0.070 0.083 3,385,000 251,645 0.0743 0.370 0.365 0.370 0.350 0.415 677,000 0.3717 -9.76%
2021-01-20 0 0.082 0.079 0.082 0.077 0.082 1,708,500 134,304 0.0786 0.410 0.395 0.410 0.385 0.410 341,700 0.3930 5.13%
2021-01-19 0 0.078 0.078 0.085 0.078 0.088 387,500 33,645 0.0868 0.390 0.390 0.425 0.390 0.440 77,500 0.4341 -8.24%
2021-01-18 0 0.085 0.081 0.089 0.078 0.089 431,500 36,556 0.0847 0.425 0.405 0.445 0.390 0.445 86,300 0.4236 8.97%
2021-01-15 0 0.078 0.075 0.082 0.066 0.087 1,520,000 110,555 0.0727 0.390 0.375 0.410 0.330 0.435 304,000 0.3637 18.18%
2021-01-14 0 0.066 0.062 0.078 0.066 0.066 100,000 6,600 0.0660 0.330 0.310 0.390 0.330 0.330 20,000 0.3300 0.00%
2021-01-13 0 0.066 0.063 0.078 0.066 0.067 340,250 22,555 0.0663 0.330 0.315 0.390 0.330 0.335 68,050 0.3314 1.54%
2021-01-12 0 0.065 0.062 0.068 - - 0 0 - 0.325 0.310 0.340 - - 0 - 0.00%
2021-01-11 0 0.065 0.057 0.068 0.065 0.069 150,000 9,830 0.0655 0.325 0.285 0.340 0.325 0.345 30,000 0.3277 3.17%
2021-01-08 0 0.063 0.062 0.063 0.062 0.065 1,817,500 115,862 0.0637 0.315 0.310 0.315 0.310 0.325 363,500 0.3187 4.56%
2021-01-07 0 0.091 0.088 0.091 0.085 0.092 1,690,000 150,610 0.0891 0.301 0.291 0.301 0.281 0.305 510,506 0.2950 5.81%
2021-01-06 0 0.086 0.086 0.093 0.086 0.096 159,500 14,183 0.0889 0.285 0.285 0.308 0.285 0.318 48,181 0.2944 -12.24%
2021-01-05 0 0.098 0.085 0.098 0.098 0.098 30,000 2,940 0.0980 0.324 0.281 0.324 0.324 0.324 9,062 0.3244 0.00%
2021-01-04 0 0.098 0.090 0.098 0.088 0.098 555,000 52,175 0.0940 0.324 0.298 0.324 0.291 0.324 167,651 0.3112 11.36%
2020-12-31 0 0.088 0.080 0.088 0.087 0.088 260,000 22,737 0.0875 0.291 0.265 0.291 0.288 0.291 78,539 0.2895 7.32%
2020-12-30 0 0.082 0.074 0.084 0.079 0.084 440,000 35,150 0.0799 0.271 0.245 0.278 0.262 0.278 132,913 0.2645 17.14%
2020-12-29 0 0.070 0.070 0.078 0.070 0.070 85,000 5,925 0.0697 0.232 0.232 0.258 0.232 0.232 25,676 0.2308 0.00%
2020-12-28 0 0.070 0.070 0.090 0.070 0.070 400,000 28,000 0.0700 0.232 0.232 0.298 0.232 0.232 120,830 0.2317 0.00%
2020-12-24 0 0.070 0.070 0.090 - - 0 0 - 0.232 0.232 0.298 - - 0 - 0.00%
2020-12-23 0 0.070 0.070 0.086 0.070 0.070 440,000 30,800 0.0700 0.232 0.232 0.285 0.232 0.232 132,913 0.2317 -1.41%
2020-12-22 0 0.071 0.071 0.075 - - 0 0 - 0.235 0.235 0.248 - - 0 - 0.00%
2020-12-21 0 0.071 0.071 0.078 0.070 0.070 30,000 2,100 0.0700 0.235 0.235 0.258 0.232 0.232 9,062 0.2317 2.90%
2020-12-18 0 0.069 0.069 0.076 0.068 0.069 630,000 43,440 0.0690 0.228 0.228 0.252 0.225 0.228 190,307 0.2283 1.47%
2020-12-17 0 0.068 0.068 0.072 - - 0 0 - 0.225 0.225 0.238 - - 0 - 1.49%
2020-12-16 0 0.067 0.067 0.072 0.067 0.071 66,000 4,484 0.0679 0.222 0.222 0.238 0.222 0.235 19,937 0.2249 0.00%
2020-12-15 0 0.067 0.067 0.070 0.062 0.062 15,000 905 0.0603 0.222 0.222 0.232 0.205 0.205 4,531 0.1997 -4.29%
2020-12-14 0 0.070 0.070 0.073 0.068 0.074 1,100,000 78,440 0.0713 0.232 0.232 0.242 0.225 0.245 332,282 0.2361 4.48%
2020-12-11 0 0.067 0.067 0.072 0.067 0.080 3,640,000 259,370 0.0713 0.222 0.222 0.238 0.222 0.265 1,099,552 0.2359 -2.90%
2020-12-10 0 0.069 0.069 0.075 0.066 0.075 110,000 8,000 0.0727 0.228 0.228 0.248 0.218 0.248 33,228 0.2408 16.95%
2020-12-09 0 0.059 0.060 0.073 0.058 0.080 1,750,000 126,810 0.0725 0.195 0.199 0.242 0.192 0.265 528,631 0.2399 -28.05%
2020-12-08 0 0.082 0.082 0.085 0.065 0.089 1,240,000 99,840 0.0805 0.271 0.271 0.281 0.215 0.295 374,573 0.2665 28.12%
2020-12-07 0 0.064 0.065 0.076 0.061 0.061 50,000 3,050 0.0610 0.212 0.215 0.252 0.202 0.202 15,104 0.2019 4.92%
2020-12-04 0 0.061 0.061 0.068 0.061 0.063 20,000 1,240 0.0620 0.202 0.202 0.225 0.202 0.209 6,041 0.2052 -3.17%
2020-12-03 0 0.063 0.063 0.076 0.060 0.065 320,500 19,629 0.0612 0.209 0.209 0.252 0.199 0.215 96,815 0.2027 6.78%
2020-12-02 0 0.059 0.059 0.063 0.059 0.060 1,675,000 98,810 0.0590 0.195 0.195 0.209 0.195 0.199 505,975 0.1953 3.51%
2020-12-01 0 0.057 0.057 0.060 0.057 0.059 210,000 12,370 0.0589 0.189 0.189 0.199 0.189 0.195 63,436 0.1950 1.79%
2020-11-30 0 0.056 0.056 0.060 0.055 0.058 230,000 12,990 0.0565 0.185 0.185 0.199 0.182 0.192 69,477 0.1870 -3.45%
2020-11-27 0 0.058 0.058 0.082 - - 0 0 - 0.192 0.192 0.271 - - 0 - 0.00%
2020-11-26 0 0.058 0.058 0.064 0.057 0.057 10,000 570 0.0570 0.192 0.192 0.212 0.189 0.189 3,021 0.1887 1.75%
2020-11-25 0 0.057 0.057 0.065 0.057 0.057 30,000 1,710 0.0570 0.189 0.189 0.215 0.189 0.189 9,062 0.1887 -1.72%
2020-11-24 0 0.058 0.058 0.068 0.058 0.068 422,500 26,090 0.0618 0.192 0.192 0.225 0.192 0.225 127,627 0.2044 0.00%
2020-11-23 0 0.058 0.058 0.064 - - 0 0 - 0.192 0.192 0.212 - - 0 - 0.00%
2020-11-20 0 0.058 0.058 0.064 0.058 0.060 412,500 24,720 0.0599 0.192 0.192 0.212 0.192 0.199 124,606 0.1984 -1.69%
2020-11-19 0 0.059 0.059 0.067 0.059 0.059 1,000,000 59,000 0.0590 0.195 0.195 0.222 0.195 0.195 302,075 0.1953 0.00%
2020-11-18 0 0.059 0.059 0.063 0.059 0.060 30,000 1,790 0.0597 0.195 0.195 0.209 0.195 0.199 9,062 0.1975 0.00%
2020-11-17 0 0.059 0.059 0.064 - - 0 0 - 0.195 0.195 0.212 - - 0 - 1.72%
2020-11-16 0 0.058 0.058 0.064 0.058 0.064 40,000 2,440 0.0610 0.192 0.192 0.212 0.192 0.212 12,083 0.2019 0.00%
2020-11-13 0 0.058 0.057 0.064 0.058 0.064 482,500 28,782 0.0597 0.192 0.189 0.212 0.192 0.212 145,751 0.1975 1.75%
2020-11-12 0 0.057 0.057 0.067 - - 0 0 - 0.189 0.189 0.222 - - 0 - 1.79%
2020-11-11 0 0.056 0.056 0.063 - - 0 0 - 0.185 0.185 0.209 - - 0 - 0.00%
2020-11-10 0 0.056 0.055 0.064 0.056 0.059 2,160,000 123,210 0.0570 0.185 0.182 0.212 0.185 0.195 652,481 0.1888 0.00%
2020-11-09 0 0.056 0.056 0.068 0.056 0.057 30,000 1,690 0.0563 0.185 0.185 0.225 0.185 0.189 9,062 0.1865 0.00%
2020-11-06 0 0.056 0.056 0.068 - - 1,500 75 0.0500 0.185 0.185 0.225 - - 453 0.1655 0.00%
2020-11-05 0 0.056 0.056 0.068 0.056 0.058 530,000 30,640 0.0578 0.185 0.185 0.225 0.185 0.192 160,100 0.1914 -3.45%
2020-11-04 0 0.058 0.058 0.080 0.055 0.084 581,500 38,294 0.0659 0.192 0.192 0.265 0.182 0.278 175,656 0.2180 -7.94%
2020-11-03 0 0.063 0.063 0.089 0.055 0.090 465,000 36,095 0.0776 0.209 0.209 0.295 0.182 0.298 140,465 0.2570 18.87%
2020-11-02 0 0.053 0.033 0.053 0.057 0.060 110,000 6,460 0.0587 0.175 0.109 0.175 0.189 0.199 33,228 0.1944 -8.62%
2020-10-30 0 0.058 0.053 0.100 - - 0 0 - 0.192 0.175 0.331 - - 0 - 0.00%
2020-10-29 0 0.058 0.058 0.100 0.058 0.058 50,000 2,900 0.0580 0.192 0.192 0.331 0.192 0.192 15,104 0.1920 0.00%
2020-10-28 0 0.058 0.054 0.080 - - 0 0 - 0.192 0.179 0.265 - - 0 - 0.00%
2020-10-27 0 0.058 0.053 0.082 - - 0 0 - 0.192 0.175 0.271 - - 0 - 0.00%
2020-10-23 0 0.058 0.053 0.098 - - 0 0 - 0.192 0.175 0.324 - - 0 - 0.00%
2020-10-22 0 0.058 0.058 0.088 0.054 0.058 26,000 1,420 0.0546 0.192 0.192 0.291 0.179 0.192 7,854 0.1808 -10.77%
2020-10-21 0 0.065 0.051 0.089 - - 0 0 - 0.215 0.169 0.295 - - 0 - 0.00%
2020-10-20 0 0.065 0.052 0.089 - - 0 0 - 0.215 0.172 0.295 - - 0 - 0.00%
2020-10-19 0 0.065 0.027 0.088 - - 0 0 - 0.215 0.089 0.291 - - 0 - 0.00%
2020-10-16 0 0.065 0.055 0.100 - - 0 0 - 0.215 0.182 0.331 - - 0 - 0.00%
2020-10-15 0 0.065 0.058 0.100 - - 0 0 - 0.215 0.192 0.331 - - 0 - 0.00%
2020-10-14 0 0.065 0.058 0.115 - - 0 0 - 0.215 0.192 0.381 - - 0 - 0.00%
2020-10-12 0 0.065 0.065 0.117 - - 0 0 - 0.215 0.215 0.387 - - 0 - 0.00%
2020-10-09 0 0.065 0.065 0.116 0.061 0.069 99,500 6,624 0.0666 0.215 0.215 0.384 0.202 0.228 30,056 0.2204 -7.14%
2020-10-08 0 0.070 0.070 0.123 0.064 0.070 54,750 3,613 0.0660 0.232 0.232 0.407 0.212 0.232 16,539 0.2185 0.00%
2020-10-07 0 0.070 0.070 0.085 - - 2,000 90 0.0450 0.232 0.232 0.281 - - 604 0.1490 0.00%
2020-10-06 0 0.070 0.065 0.070 - - 0 0 - 0.232 0.215 0.232 - - 0 - -12.50%
2020-10-05 0 0.080 0.030 0.125 - - 0 0 - 0.265 0.099 0.414 - - 0 - 0.00%
2020-09-30 0 0.080 0.080 0.089 0.080 0.089 80,000 7,030 0.0879 0.265 0.265 0.295 0.265 0.295 24,166 0.2909 -11.11%
2020-09-29 0 0.090 0.040 0.120 - - 0 0 - 0.298 0.132 0.397 - - 0 - 0.00%
2020-09-28 0 0.090 0.064 0.090 - - 0 0 - 0.298 0.212 0.298 - - 0 - -5.26%
2020-09-25 0 0.095 0.072 0.095 0.080 0.120 395,000 34,180 0.0865 0.314 0.238 0.314 0.265 0.397 119,320 0.2865 -5.00%
2020-09-24 0 0.100 0.090 0.110 0.100 0.100 10,000 1,000 0.1000 0.331 0.298 0.364 0.331 0.331 3,021 0.3310 -13.04%
2020-09-23 0 0.115 0.095 0.125 0.110 0.135 30,000 3,600 0.1200 0.381 0.314 0.414 0.364 0.447 9,062 0.3973 -4.17%
2020-09-22 0 0.120 0.103 0.165 - - 0 0 - 0.397 0.341 0.546 - - 0 - 0.00%
2020-09-21 0 0.120 0.103 0.120 0.120 0.120 10,000 1,200 0.1200 0.397 0.341 0.397 0.397 0.397 3,021 0.3973 -11.76%
2020-09-18 0 0.136 0.099 0.165 - - 0 0 - 0.450 0.328 0.546 - - 0 - 0.00%
2020-09-17 0 0.136 0.097 0.166 - - 0 0 - 0.450 0.321 0.550 - - 0 - 0.00%
2020-09-16 0 0.136 0.097 0.166 - - 0 0 - 0.450 0.321 0.550 - - 0 - 0.00%
2020-09-15 0 0.136 0.095 0.168 - - 0 0 - 0.450 0.314 0.556 - - 0 - 0.00%
2020-09-14 0 0.136 0.092 0.168 - - 0 0 - 0.450 0.305 0.556 - - 0 - 0.00%
2020-09-11 0 0.136 0.085 0.165 - - 0 0 - 0.450 0.281 0.546 - - 0 - 0.00%
2020-09-10 0 0.136 0.100 0.180 0.136 0.136 10,000 1,360 0.1360 0.450 0.331 0.596 0.450 0.450 3,021 0.4502 0.00%
2020-09-09 0 0.136 0.083 0.185 - - 0 0 - 0.450 0.275 0.612 - - 0 - 0.00%
2020-09-08 0 0.136 0.101 0.136 0.136 0.136 10,000 1,360 0.1360 0.450 0.334 0.450 0.450 0.450 3,021 0.4502 -0.73%
2020-09-07 0 0.137 0.089 0.137 - - 0 0 - 0.454 0.295 0.454 - - 0 - 0.00%
2020-09-04 0 0.137 0.080 0.137 - - 0 0 - 0.454 0.265 0.454 - - 0 - 0.00%
2020-09-03 0 0.137 0.137 0.185 - - 750 72 0.0960 0.454 0.454 0.612 - - 227 0.3178 0.00%
2020-09-02 0 0.137 0.106 0.179 - - 2,500 250 0.1000 0.454 0.351 0.593 - - 755 0.3310 0.00%
2020-09-01 0 0.137 0.120 0.154 0.137 0.137 7,500 1,027 0.1369 0.454 0.397 0.510 0.454 0.454 2,266 0.4533 0.74%
2020-08-31 0 0.136 0.135 0.181 0.135 0.144 182,500 26,132 0.1432 0.450 0.447 0.599 0.447 0.477 55,129 0.4740 -20.00%
2020-08-28 0 0.170 0.135 0.183 0.125 0.170 22,500 2,925 0.1300 0.563 0.447 0.606 0.414 0.563 6,797 0.4304 -8.60%
2020-08-27 0 0.186 0.129 0.186 0.154 0.198 117,500 21,325 0.1815 0.616 0.427 0.616 0.510 0.655 35,494 0.6008 0.54%
2020-08-26 0 0.185 0.166 0.205 0.108 0.209 6,227,500 1,146,495 0.1841 0.612 0.550 0.679 0.358 0.692 1,881,170 0.6095 -9.31%
2020-08-25 0 0.204 0.171 0.204 0.170 0.233 926,000 197,392 0.2132 0.675 0.566 0.675 0.563 0.771 279,721 0.7057 -7.69%
2020-08-24 0 0.221 0.215 0.229 0.215 0.238 125,000 28,297 0.2264 0.732 0.712 0.758 0.712 0.788 37,759 0.7494 0.45%
2020-08-21 0 0.220 0.133 0.230 - - 0 0 - 0.728 0.440 0.761 - - 0 - 0.00%
2020-08-20 0 0.220 0.141 0.239 - - 0 0 - 0.728 0.467 0.791 - - 0 - 0.00%
2020-08-19 0 0.220 0.220 0.249 0.220 0.220 35,000 7,700 0.2200 0.728 0.728 0.824 0.728 0.728 10,573 0.7283 -12.00%
2020-08-18 0 0.125 0.095 0.125 - - 0 0 - 0.828 0.629 0.828 - - 0 - 0.00%
2020-08-17 0 0.125 0.125 0.132 0.122 0.122 60,000 7,320 0.1220 0.828 0.828 0.874 0.808 0.808 9,062 0.8077 0.81%
2020-08-14 0 0.124 0.122 0.130 0.121 0.160 235,000 34,615 0.1473 0.821 0.808 0.861 0.801 1.059 35,494 0.9752 -8.82%
2020-08-13 0 0.136 0.116 0.138 0.122 0.163 908,000 132,518 0.1459 0.900 0.768 0.914 0.808 1.079 137,142 0.9663 3.82%
2020-08-12 0 0.131 0.119 0.131 0.117 0.150 690,000 90,505 0.1312 0.867 0.788 0.867 0.775 0.993 104,216 0.8684 11.97%
2020-08-11 0 0.117 0.116 0.124 0.110 0.125 165,000 19,335 0.1172 0.775 0.768 0.821 0.728 0.828 24,921 0.7758 -6.40%
2020-08-10 0 0.125 0.102 0.125 0.111 0.126 1,200,000 143,250 0.1194 0.828 0.675 0.828 0.735 0.834 181,245 0.7904 -1.57%
2020-08-07 0 0.127 0.116 0.128 0.114 0.130 255,000 30,585 0.1199 0.841 0.768 0.847 0.755 0.861 38,515 0.7941 13.39%
2020-08-06 0 0.112 0.110 0.112 0.103 0.137 165,000 20,235 0.1226 0.742 0.728 0.742 0.682 0.907 24,921 0.8120 9.80%
2020-08-05 0 0.102 0.101 0.121 0.102 0.137 505,000 63,675 0.1261 0.675 0.669 0.801 0.675 0.907 76,274 0.8348 -19.05%
2020-08-04 0 0.126 0.106 0.126 0.115 0.132 45,000 5,355 0.1190 0.834 0.702 0.834 0.761 0.874 6,797 0.7879 -1.56%
2020-08-03 0 0.128 0.120 0.130 0.108 0.139 850,000 107,230 0.1262 0.847 0.795 0.861 0.715 0.920 128,382 0.8352 17.43%
2020-07-31 0 0.109 0.109 0.280 0.100 0.100 10,000 1,035 0.1035 0.722 0.722 1.854 0.662 0.662 1,510 0.6853 1.87%
2020-07-30 0 0.107 0.100 0.107 0.091 0.107 110,000 10,855 0.0987 0.708 0.662 0.708 0.602 0.708 16,614 0.6534 0.00%
2020-07-29 0 0.107 0.100 0.107 0.093 0.107 41,000 4,016 0.0980 0.708 0.662 0.708 0.616 0.708 6,193 0.6485 0.00%
2020-07-28 0 0.107 0.100 0.107 0.101 0.107 30,500 3,107 0.1019 0.708 0.662 0.708 0.669 0.708 4,607 0.6745 -0.93%
2020-07-27 0 0.108 0.108 0.110 0.100 0.108 125,000 13,005 0.1040 0.715 0.715 0.728 0.662 0.715 18,880 0.6888 0.00%
2020-07-24 0 0.108 0.108 0.110 0.105 0.108 50,000 5,280 0.1056 0.715 0.715 0.728 0.695 0.715 7,552 0.6992 2.86%
2020-07-23 0 0.105 0.100 0.105 - - 0 0 - 0.695 0.662 0.695 - - 0 - -2.78%
2020-07-22 0 0.108 0.100 0.108 0.090 0.108 995,000 95,395 0.0959 0.715 0.662 0.715 0.596 0.715 150,282 0.6348 0.93%
2020-07-21 0 0.107 0.101 0.108 0.100 0.117 35,000 3,650 0.1043 0.708 0.669 0.715 0.662 0.775 5,286 0.6905 -9.32%
2020-07-20 0 0.118 0.110 0.118 0.100 0.118 165,000 16,790 0.1018 0.781 0.728 0.781 0.662 0.781 24,921 0.6737 11.32%
2020-07-17 0 0.106 0.100 0.106 - - 0 0 - 0.702 0.662 0.702 - - 0 - -0.93%
2020-07-16 0 0.107 0.100 0.107 - - 500 45 0.0900 0.708 0.662 0.708 - - 76 0.5959 0.00%
2020-07-15 0 0.107 0.100 0.110 0.106 0.107 430,000 45,955 0.1069 0.708 0.662 0.728 0.702 0.708 64,946 0.7076 0.00%
2020-07-14 0 0.107 0.100 0.107 0.110 0.110 5,000 550 0.1100 0.708 0.662 0.708 0.728 0.728 755 0.7283 0.00%
2020-07-13 0 0.107 0.100 0.107 0.100 0.107 315,000 32,960 0.1046 0.708 0.662 0.708 0.662 0.708 47,577 0.6928 -0.93%
2020-07-10 0 0.108 0.100 0.108 - - 0 0 - 0.715 0.662 0.715 - - 0 - -1.82%
2020-07-09 0 0.110 0.100 0.110 - - 0 0 - 0.728 0.662 0.728 - - 0 - 0.00%
2020-07-08 0 0.110 0.105 0.110 0.092 0.110 1,490,000 137,465 0.0923 0.728 0.695 0.728 0.609 0.728 225,046 0.6108 0.00%
2020-07-07 0 0.110 0.106 0.196 0.090 0.110 520,000 50,255 0.0966 0.728 0.702 1.298 0.596 0.728 78,539 0.6399 5.77%
2020-07-06 0 0.104 0.100 0.104 - - 0 0 - 0.689 0.662 0.689 - - 0 - -0.95%
2020-07-03 0 0.105 0.100 0.105 - - 0 0 - 0.695 0.662 0.695 - - 0 - -2.78%
2020-07-02 0 0.108 0.100 0.108 0.109 0.109 5,000 545 0.1090 0.715 0.662 0.715 0.722 0.722 755 0.7217 4.85%
2020-06-30 0 0.103 0.100 0.103 - - 0 0 - 0.682 0.662 0.682 - - 0 - -2.83%
2020-06-29 0 0.106 0.100 0.106 - - 0 0 - 0.702 0.662 0.702 - - 0 - -0.93%
2020-06-26 0 0.107 0.100 0.108 0.091 0.108 250,000 23,650 0.0946 0.708 0.662 0.715 0.602 0.715 37,759 0.6263 -0.93%
2020-06-24 0 0.108 0.102 0.109 0.090 0.110 835,000 76,255 0.0913 0.715 0.675 0.722 0.596 0.728 126,116 0.6046 -3.57%
2020-06-23 0 0.112 0.102 0.112 - - 0 0 - 0.742 0.675 0.742 - - 0 - -5.88%
2020-06-22 0 0.119 0.110 0.119 0.091 0.120 65,000 7,255 0.1116 0.788 0.728 0.788 0.602 0.795 9,817 0.7390 -0.83%
2020-06-19 0 0.120 0.091 0.120 0.120 0.120 5,000 600 0.1200 0.795 0.602 0.795 0.795 0.795 755 0.7945 8.11%
2020-06-18 0 0.111 0.108 0.165 0.107 0.113 130,000 14,350 0.1104 0.735 0.715 1.092 0.708 0.748 19,635 0.7308 1.83%
2020-06-17 0 0.109 0.100 0.109 0.092 0.111 445,000 42,820 0.0962 0.722 0.662 0.722 0.609 0.735 67,212 0.6371 -0.91%
2020-06-16 0 0.110 0.092 0.110 0.090 0.110 475,000 45,425 0.0956 0.728 0.609 0.728 0.596 0.728 71,743 0.6332 10.00%
2020-06-15 0 0.100 0.100 0.105 0.090 0.110 450,500 41,340 0.0918 0.662 0.662 0.695 0.596 0.728 68,042 0.6076 0.00%
2020-06-12 0 0.100 0.100 0.109 0.090 0.100 1,580,000 155,770 0.0986 0.662 0.662 0.722 0.596 0.662 238,639 0.6527 11.11%
2020-06-11 0 0.090 0.090 0.099 0.080 0.136 7,315,000 739,980 0.1012 0.596 0.596 0.655 0.530 0.900 1,104,838 0.6698 28.57%
2020-06-10 0 0.070 0.073 0.079 0.058 0.084 1,415,000 102,490 0.0724 0.463 0.483 0.523 0.384 0.556 213,718 0.4796 6.06%
2020-06-09 0 0.066 0.064 0.080 0.066 0.066 10,000 660 0.0660 0.437 0.424 0.530 0.437 0.437 1,510 0.4370 6.45%
2020-06-08 0 0.062 0.062 0.084 0.062 0.066 40,000 2,540 0.0635 0.410 0.410 0.556 0.410 0.437 6,041 0.4204 -11.43%
2020-06-05 0 0.070 0.066 0.070 0.070 0.083 700,000 54,340 0.0776 0.463 0.437 0.463 0.463 0.550 105,726 0.5140 0.00%
2020-06-04 0 0.070 0.066 0.082 0.070 0.077 15,000 1,090 0.0727 0.463 0.437 0.543 0.463 0.510 2,266 0.4811 0.00%
2020-06-03 0 0.070 0.066 0.070 0.066 0.092 655,000 53,300 0.0814 0.463 0.437 0.463 0.437 0.609 98,929 0.5388 -16.67%
2020-06-02 0 0.084 0.070 0.137 0.079 0.084 305,000 25,095 0.0823 0.556 0.463 0.907 0.523 0.556 46,066 0.5448 5.00%
2020-06-01 0 0.080 0.071 0.084 - - 0 0 - 0.530 0.470 0.556 - - 0 - 0.00%
2020-05-29 0 0.080 0.079 0.108 0.070 0.080 214,000 16,541 0.0773 0.530 0.523 0.715 0.463 0.530 32,322 0.5118 3.90%
2020-05-28 0 0.077 0.077 0.084 0.064 0.088 1,915,000 142,530 0.0744 0.510 0.510 0.556 0.424 0.583 289,237 0.4928 26.23%
2020-05-27 0 0.061 0.050 0.081 0.050 0.081 300,000 19,355 0.0645 0.404 0.331 0.536 0.331 0.536 45,311 0.4272 -37.76%
2020-05-26 0 0.098 0.097 0.098 0.093 0.098 880,000 84,480 0.0960 0.649 0.642 0.649 0.616 0.649 132,913 0.6356 6.52%
2020-05-25 0 0.092 0.092 0.145 0.089 0.144 80,000 9,680 0.1210 0.609 0.609 0.960 0.589 0.953 12,083 0.8011 -32.35%
2020-05-22 0 0.136 0.136 0.167 - - 0 0 - 0.900 0.900 1.106 - - 0 - 0.00%
2020-05-21 0 0.136 0.135 0.145 - - 0 0 - 0.900 0.894 0.960 - - 0 - 0.00%
2020-05-20 0 0.136 0.136 0.141 0.136 0.137 140,000 19,165 0.1369 0.900 0.900 0.934 0.900 0.907 21,145 0.9064 -6.21%
2020-05-19 0 0.145 0.139 0.167 0.145 0.167 305,000 46,520 0.1525 0.960 0.920 1.106 0.960 1.106 46,066 1.0098 -4.61%
2020-05-18 0 0.152 0.135 0.152 0.140 0.168 420,000 64,375 0.1533 1.006 0.894 1.006 0.927 1.112 63,436 1.0148 -4.40%
2020-05-15 0 0.159 0.158 0.168 - - 0 0 - 1.053 1.046 1.112 - - 0 - 0.00%
2020-05-14 0 0.159 0.159 0.169 0.138 0.160 325,000 48,145 0.1481 1.053 1.053 1.119 0.914 1.059 49,087 0.9808 -4.22%
2020-05-13 0 0.166 0.160 0.171 - - 0 0 - 1.099 1.059 1.132 - - 0 - 0.00%
2020-05-12 0 0.166 0.165 0.166 0.162 0.182 890,000 149,735 0.1682 1.099 1.092 1.099 1.073 1.205 134,423 1.1139 3.75%
2020-05-11 0 0.160 0.160 0.173 0.159 0.175 1,930,000 321,495 0.1666 1.059 1.059 1.145 1.053 1.159 291,502 1.1029 -6.43%
2020-05-08 0 0.171 0.160 0.174 - - 0 0 - 1.132 1.059 1.152 - - 0 - 0.00%
2020-05-07 0 0.171 0.160 0.172 0.170 0.171 230,000 39,310 0.1709 1.132 1.059 1.139 1.126 1.132 34,739 1.1316 6.88%
2020-05-06 0 0.160 0.160 0.172 0.158 0.175 286,000 45,820 0.1602 1.059 1.059 1.139 1.046 1.159 43,197 1.0607 -4.19%
2020-05-05 0 0.167 0.158 0.167 0.158 0.167 80,000 12,685 0.1586 1.106 1.046 1.106 1.046 1.106 12,083 1.0498 5.03%
2020-05-04 0 0.159 0.159 0.169 0.159 0.179 1,550,000 261,915 0.1690 1.053 1.053 1.119 1.053 1.185 234,108 1.1188 -4.79%
2020-04-29 0 0.167 0.166 0.168 0.164 0.179 940,000 162,225 0.1726 1.106 1.099 1.112 1.086 1.185 141,975 1.1426 -8.24%
2020-04-28 0 0.182 0.167 0.182 0.160 0.185 4,565,000 797,950 0.1748 1.205 1.106 1.205 1.059 1.225 689,485 1.1573 1.68%
2020-04-27 0 0.179 0.172 0.179 0.172 0.180 28,000 4,851 0.1733 1.185 1.139 1.185 1.139 1.192 4,229 1.1471 1.70%
2020-04-24 0 0.176 0.165 0.176 0.150 0.178 1,370,000 224,855 0.1641 1.165 1.092 1.165 0.993 1.179 206,921 1.0867 10.00%
2020-04-23 0 0.160 0.160 0.170 0.160 0.170 1,825,000 310,200 0.1700 1.059 1.059 1.126 1.059 1.126 275,643 1.1254 -4.19%
2020-04-22 0 0.167 0.157 0.167 0.155 0.178 1,085,000 178,335 0.1644 1.106 1.039 1.106 1.026 1.179 163,876 1.0882 -10.22%
2020-04-21 0 0.186 0.178 0.200 0.186 0.196 415,000 78,110 0.1882 1.231 1.179 1.324 1.231 1.298 62,680 1.2462 -9.71%
2020-04-20 0 0.206 0.194 0.206 0.200 0.206 3,585,000 732,255 0.2043 1.364 1.284 1.364 1.324 1.364 541,469 1.3523 0.00%
2020-04-17 0 0.206 0.206 0.215 0.205 0.206 685,000 141,020 0.2059 1.364 1.364 1.423 1.357 1.364 103,461 1.3630 1.48%
2020-04-16 0 0.203 0.180 0.203 0.182 0.217 795,000 161,475 0.2031 1.344 1.192 1.344 1.205 1.437 120,075 1.3448 5.18%
2020-04-15 0 0.193 0.193 0.208 0.189 0.295 4,795,000 1,025,200 0.2138 1.278 1.278 1.377 1.251 1.953 724,224 1.4156 13.53%
2020-04-14 0 0.170 0.170 0.190 0.169 0.170 1,205,000 204,250 0.1695 1.126 1.126 1.258 1.119 1.126 182,000 1.1223 0.00%
2020-04-09 0 0.170 0.167 0.190 0.170 0.190 310,000 52,900 0.1706 1.126 1.106 1.258 1.126 1.258 46,822 1.1298 0.00%
2020-04-08 0 0.170 0.170 0.190 - - 0 0 - 1.126 1.126 1.258 - - 0 - 0.00%
2020-04-07 0 0.170 0.165 0.190 0.170 0.170 1,000,000 170,000 0.1700 1.126 1.092 1.258 1.126 1.126 151,037 1.1255 0.00%
2020-04-06 0 0.170 0.170 0.189 0.170 0.172 3,900,000 664,200 0.1703 1.126 1.126 1.251 1.126 1.139 589,046 1.1276 1.19%
2020-04-03 0 0.168 0.168 0.188 0.158 0.164 45,000 7,140 0.1587 1.112 1.112 1.245 1.046 1.086 6,797 1.0505 4.35%
2020-04-02 0 0.161 0.161 0.178 0.127 0.198 320,000 49,675 0.1552 1.066 1.066 1.179 0.841 1.311 48,332 1.0278 28.80%
2020-04-01 0 0.125 0.125 0.150 - - 0 0 - 0.828 0.828 0.993 - - 0 - 9.65%
2020-03-31 0 0.114 0.051 0.117 - - 0 0 - 0.755 0.338 0.775 - - 0 - 0.00%
2020-03-30 0 0.114 0.085 0.117 - - 0 0 - 0.755 0.563 0.775 - - 0 - 0.00%
2020-03-27 0 0.114 0.101 0.117 - - 0 0 - 0.755 0.669 0.775 - - 0 - 0.00%
2020-03-26 0 0.114 0.100 0.117 - - 0 0 - 0.755 0.662 0.775 - - 0 - 0.00%
2020-03-25 0 0.114 0.114 0.117 0.114 0.114 13,000 1,470 0.1131 0.755 0.755 0.775 0.755 0.755 1,963 0.7487 0.00%
2020-03-24 0 0.114 0.075 0.117 0.114 0.114 25,000 2,850 0.1140 0.755 0.497 0.775 0.755 0.755 3,776 0.7548 -2.56%
2020-03-23 0 0.117 0.064 0.117 0.126 0.138 11,490,000 1,558,585 0.1356 0.775 0.424 0.775 0.834 0.914 1,735,419 0.8981 0.00%
2020-03-20 0 0.117 0.117 0.120 0.116 0.120 170,000 20,110 0.1183 0.775 0.775 0.795 0.768 0.795 25,676 0.7832 0.00%
2020-03-19 0 0.117 0.070 0.117 0.117 0.117 20,000 2,340 0.1170 0.775 0.463 0.775 0.775 0.775 3,021 0.7746 -16.43%
2020-03-18 0 0.140 0.062 0.140 0.126 0.150 145,000 19,610 0.1352 0.927 0.410 0.927 0.834 0.993 21,900 0.8954 -6.67%
2020-03-17 0 0.150 0.150 0.180 0.130 0.130 5,000 650 0.1300 0.993 0.993 1.192 0.861 0.861 755 0.8607 7.91%
2020-03-16 0 0.139 0.082 0.139 - - 0 0 - 0.920 0.543 0.920 - - 0 - -15.24%
2020-03-13 0 0.164 0.120 0.164 0.164 0.200 170,000 30,130 0.1772 1.086 0.795 1.086 1.086 1.324 25,676 1.1735 -18.00%
2020-03-12 0 0.200 0.111 0.200 - - 0 0 - 1.324 0.735 1.324 - - 0 - 0.00%
2020-03-11 0 0.200 0.200 0.206 0.200 0.200 5,000 1,000 0.2000 1.324 1.324 1.364 1.324 1.324 755 1.3242 0.00%
2020-03-10 0 0.200 0.118 0.200 - - 0 0 - 1.324 0.781 1.324 - - 0 - 0.00%
2020-03-09 0 0.200 0.115 0.200 - - 0 0 - 1.324 0.761 1.324 - - 0 - -2.44%
2020-03-06 0 0.205 0.201 0.205 - - 0 0 - 1.357 1.331 1.357 - - 0 - -1.44%
2020-03-05 0 0.208 0.113 0.208 0.208 0.209 150,000 31,270 0.2085 1.377 0.748 1.377 1.377 1.384 22,656 1.3802 -0.48%
2020-03-04 0 0.209 0.108 0.209 - - 0 0 - 1.384 0.715 1.384 - - 0 - 0.00%
2020-03-03 0 0.209 0.201 0.218 - - 0 0 - 1.384 1.331 1.443 - - 0 - 0.00%
2020-03-02 0 0.209 0.200 0.209 - - 0 0 - 1.384 1.324 1.384 - - 0 - -0.95%
2020-02-28 0 0.211 0.110 0.211 - - 0 0 - 1.397 0.728 1.397 - - 0 - -0.47%
2020-02-27 0 0.212 0.107 0.212 - - 0 0 - 1.404 0.708 1.404 - - 0 - 0.00%
2020-02-26 0 0.212 0.102 0.212 - - 0 0 - 1.404 0.675 1.404 - - 0 - -0.93%
2020-02-25 0 0.214 - 0.214 - - 0 0 - 1.417 - 1.417 - - 0 - -0.47%
2020-02-24 0 0.215 0.190 0.218 0.215 0.218 65,000 14,065 0.2164 1.423 1.258 1.443 1.423 1.443 9,817 1.4327 -1.38%
2020-02-21 0 0.218 0.202 0.223 0.218 0.221 25,000 5,510 0.2204 1.443 1.337 1.476 1.443 1.463 3,776 1.4592 -2.24%
2020-02-20 0 0.223 0.201 0.225 0.223 0.225 80,000 17,960 0.2245 1.476 1.331 1.490 1.476 1.490 12,083 1.4864 -0.89%
2020-02-19 0 0.225 0.222 0.229 0.222 0.225 20,000 4,470 0.2235 1.490 1.470 1.516 1.470 1.490 3,021 1.4798 0.00%
2020-02-18 0 0.225 0.224 0.242 - - 0 0 - 1.490 1.483 1.602 - - 0 - 0.00%
2020-02-17 0 0.225 0.225 0.242 - - 0 0 - 1.490 1.490 1.602 - - 0 - 0.90%
2020-02-14 0 0.223 0.223 0.242 - - 0 0 - 1.476 1.476 1.602 - - 0 - 0.00%
2020-02-13 0 0.223 0.223 0.242 - - 0 0 - 1.476 1.476 1.602 - - 0 - 1.36%
2020-02-12 0 0.220 0.219 0.242 0.220 0.220 5,000 1,100 0.2200 1.457 1.450 1.602 1.457 1.457 755 1.4566 0.46%
2020-02-11 0 0.219 0.218 0.233 0.219 0.219 10,000 2,190 0.2190 1.450 1.443 1.543 1.450 1.450 1,510 1.4500 0.46%
2020-02-10 0 0.218 0.218 0.230 0.217 0.218 290,000 63,025 0.2173 1.443 1.443 1.523 1.437 1.443 43,801 1.4389 0.00%
2020-02-07 0 0.218 0.218 0.230 0.217 0.218 191,000 41,485 0.2172 1.443 1.443 1.523 1.437 1.443 28,848 1.4380 -4.39%
2020-02-06 0 0.228 0.211 0.229 0.228 0.228 25,000 5,700 0.2280 1.510 1.397 1.516 1.510 1.510 3,776 1.5096 -3.80%
2020-02-05 0 0.237 0.228 0.237 0.220 0.237 193,500 43,452 0.2246 1.569 1.510 1.569 1.457 1.569 29,226 1.4868 -2.07%
2020-02-04 0 0.242 0.201 0.245 0.204 0.242 19,000 4,175 0.2197 1.602 1.331 1.622 1.351 1.602 2,870 1.4549 3.86%
2020-02-03 0 0.233 0.228 0.234 0.225 0.234 45,000 10,475 0.2328 1.543 1.510 1.549 1.490 1.549 6,797 1.5412 -2.92%
2020-01-31 0 0.240 0.198 0.255 - - 0 0 - 1.589 1.311 1.688 - - 0 - 0.00%
2020-01-30 0 0.240 0.232 0.240 - - 0 0 - 1.589 1.536 1.589 - - 0 - 0.00%
2020-01-29 0 0.240 0.240 0.250 0.240 0.241 280,000 67,285 0.2403 1.589 1.589 1.655 1.589 1.596 42,290 1.5910 -7.69%
2020-01-24 0 0.260 - 0.260 - - 0 0 - 1.721 - 1.721 - - 0 - 0.00%
2020-01-23 0 0.260 0.215 0.260 - - 0 0 - 1.721 1.423 1.721 - - 0 - 0.00%
2020-01-22 0 0.260 0.215 0.260 - - 0 0 - 1.721 1.423 1.721 - - 0 - -1.89%
2020-01-21 0 0.265 0.260 0.265 0.255 0.265 20,000 5,150 0.2575 1.755 1.721 1.755 1.688 1.755 3,021 1.7049 6.00%
2020-01-20 0 0.250 0.250 0.265 0.249 0.260 960,000 244,157 0.2543 1.655 1.655 1.755 1.649 1.721 144,996 1.6839 0.00%
2020-01-17 0 0.250 0.240 0.250 0.245 0.250 13,000 3,171 0.2439 1.655 1.589 1.655 1.622 1.655 1,963 1.6150 0.00%
2020-01-16 0 0.250 0.241 0.255 0.235 0.250 229,000 57,035 0.2491 1.655 1.596 1.688 1.556 1.655 34,588 1.6490 -3.85%
2020-01-15 0 0.260 0.250 0.260 0.260 0.260 20,000 5,200 0.2600 1.721 1.655 1.721 1.721 1.721 3,021 1.7214 -3.70%
2020-01-14 0 0.270 0.260 0.270 0.260 0.270 45,000 11,750 0.2611 1.788 1.721 1.788 1.721 1.788 6,797 1.7288 -3.57%
2020-01-13 0 0.280 0.260 0.280 - - 0 0 - 1.854 1.721 1.854 - - 0 - -3.45%
2020-01-10 0 0.290 0.260 0.290 - - 0 0 - 1.920 1.721 1.920 - - 0 - -1.69%
2020-01-09 0 0.295 0.295 0.300 0.250 0.295 115,000 30,425 0.2646 1.953 1.953 1.986 1.655 1.953 17,369 1.7517 9.26%
2020-01-08 0 0.270 0.260 0.270 - - 0 0 - 1.788 1.721 1.788 - - 0 - -1.82%
2020-01-07 0 0.275 0.270 0.280 - - 2,000 480 0.2400 1.821 1.788 1.854 - - 302 1.5890 0.00%
2020-01-06 0 0.275 0.265 0.275 0.265 0.280 123,000 32,700 0.2659 1.821 1.755 1.821 1.755 1.854 18,578 1.7602 1.85%
2020-01-03 0 0.270 0.260 0.280 - - 0 0 - 1.788 1.721 1.854 - - 0 - 0.00%
2020-01-02 0 0.270 0.260 0.275 0.260 0.275 220,000 58,450 0.2657 1.788 1.721 1.821 1.721 1.821 33,228 1.7590 0.00%
2019-12-31 0 0.270 0.270 0.280 0.270 0.270 10,000 2,700 0.2700 1.788 1.788 1.854 1.788 1.788 1,510 1.7876 -3.57%
2019-12-30 0 0.280 0.265 0.280 0.260 0.295 153,500 42,525 0.2770 1.854 1.755 1.854 1.721 1.953 23,184 1.8342 0.00%
2019-12-27 0 0.280 0.265 0.280 - - 0 0 - 1.854 1.755 1.854 - - 0 - 0.00%
2019-12-24 0 0.280 0.260 0.280 - - 0 0 - 1.854 1.721 1.854 - - 0 - 0.00%
2019-12-23 0 0.280 0.270 0.280 0.270 0.280 55,000 15,000 0.2727 1.854 1.788 1.854 1.788 1.854 8,307 1.8057 5.66%
2019-12-20 0 0.265 0.265 0.280 0.265 0.265 170,000 45,050 0.2650 1.755 1.755 1.854 1.755 1.755 25,676 1.7545 0.00%
2019-12-19 0 0.265 0.260 0.265 0.260 0.280 5,010,000 1,322,800 0.2640 1.755 1.721 1.755 1.721 1.854 756,697 1.7481 -3.64%
2019-12-18 0 0.275 0.270 0.305 0.270 0.320 4,705,000 1,401,400 0.2979 1.821 1.788 2.019 1.788 2.119 710,631 1.9721 -20.29%
2019-12-17 0 0.345 0.315 0.340 0.315 0.360 6,040,000 2,042,500 0.3382 2.284 2.086 2.251 2.086 2.384 912,266 2.2389 -4.17%
2019-12-16 0 0.360 0.315 0.360 0.300 0.360 6,435,000 2,085,650 0.3241 2.384 2.086 2.384 1.986 2.384 971,925 2.1459 10.77%
2019-12-13 0 0.325 0.325 0.330 0.250 0.380 25,272,000 8,466,791 0.3350 2.152 2.152 2.185 1.655 2.516 3,817,016 2.2182 42.54%
2019-12-12 0 0.228 0.228 0.238 0.220 0.270 1,725,500 408,501 0.2367 1.510 1.510 1.576 1.457 1.788 260,615 1.5675 -4.60%
2019-12-11 0 0.239 0.230 0.245 0.238 0.270 720,000 178,210 0.2475 1.582 1.523 1.622 1.576 1.788 108,747 1.6388 -8.08%
2019-12-10 0 0.260 0.242 0.260 0.242 0.260 37,500 9,135 0.2436 1.721 1.602 1.721 1.602 1.721 5,664 1.6128 0.00%
2019-12-09 0 0.260 0.246 0.260 0.242 0.260 70,000 17,130 0.2447 1.721 1.629 1.721 1.602 1.721 10,573 1.6202 1.96%
2019-12-06 0 0.255 0.255 0.265 0.241 0.260 45,000 11,200 0.2489 1.688 1.688 1.755 1.596 1.721 6,797 1.6479 -5.56%
2019-12-05 0 0.270 0.241 0.270 0.236 0.270 70,000 17,135 0.2448 1.788 1.596 1.788 1.563 1.788 10,573 1.6207 -3.57%
2019-12-04 0 0.280 0.260 0.290 0.260 0.280 405,000 106,075 0.2619 1.854 1.721 1.920 1.721 1.854 61,170 1.7341 -6.67%
2019-12-03 0 0.300 0.260 0.300 - - 0 0 - 1.986 1.721 1.986 - - 0 - -3.23%
2019-12-02 0 0.310 0.280 0.295 0.260 0.310 1,070,000 308,050 0.2879 2.052 1.854 1.953 1.721 2.052 161,610 1.9061 -1.59%
2019-11-29 0 0.315 0.260 0.315 - - 0 0 - 2.086 1.721 2.086 - - 0 - -3.08%
2019-11-28 0 0.325 0.260 0.325 0.325 0.330 35,000 11,400 0.3257 2.152 1.721 2.152 2.152 2.185 5,286 2.1565 -1.52%
2019-11-27 0 0.330 0.265 0.330 0.295 0.340 40,000 12,475 0.3119 2.185 1.755 2.185 1.953 2.251 6,041 2.0649 11.86%
2019-11-26 0 0.295 0.265 0.305 0.275 0.295 25,000 6,975 0.2790 1.953 1.755 2.019 1.821 1.953 3,776 1.8472 7.27%
2019-11-25 0 0.275 0.275 0.290 0.260 0.370 1,020,500 329,725 0.3231 1.821 1.821 1.920 1.721 2.450 154,134 2.1392 -20.29%
2019-11-22 0 0.345 0.320 0.345 0.320 0.365 1,175,500 390,710 0.3324 2.284 2.119 2.284 2.119 2.417 177,544 2.2006 -5.48%
2019-11-21 0 0.365 0.365 0.370 0.335 0.375 1,360,000 482,225 0.3546 2.417 2.417 2.450 2.218 2.483 205,411 2.3476 4.29%
2019-11-20 0 0.350 0.350 0.355 0.290 0.350 2,305,500 775,605 0.3364 2.317 2.317 2.350 1.920 2.317 348,217 2.2274 20.69%
2019-11-19 0 0.290 0.290 0.315 0.290 0.290 15,000 4,350 0.2900 1.920 1.920 2.086 1.920 1.920 2,266 1.9201 -7.94%
2019-11-18 0 0.315 0.300 0.315 0.270 0.315 837,000 244,595 0.2922 2.086 1.986 2.086 1.788 2.086 126,418 1.9348 5.00%
2019-11-15 0 0.300 0.270 0.305 0.270 0.305 1,260,000 369,375 0.2932 1.986 1.788 2.019 1.788 2.019 190,307 1.9409 3.45%
2019-11-14 0 0.290 0.275 0.280 0.221 0.290 4,220,000 1,055,870 0.2502 1.920 1.821 1.854 1.463 1.920 637,378 1.6566 0.00%
2019-11-13 0 0.290 0.285 0.300 0.230 0.310 3,815,000 1,034,205 0.2711 1.920 1.887 1.986 1.523 2.052 576,207 1.7948 26.09%
2019-11-12 0 0.230 0.220 0.230 0.230 0.230 10,000 2,300 0.2300 1.523 1.457 1.523 1.523 1.523 1,510 1.5228 -4.17%
2019-11-11 0 0.240 0.240 0.245 0.220 0.260 350,000 81,550 0.2330 1.589 1.589 1.622 1.457 1.721 52,863 1.5427 8.60%
2019-11-08 0 0.221 0.221 0.250 0.221 0.221 150,000 33,150 0.2210 1.463 1.463 1.655 1.463 1.463 22,656 1.4632 -2.21%
2019-11-07 0 0.226 0.220 0.232 0.221 0.230 215,000 48,345 0.2249 1.496 1.457 1.536 1.463 1.523 32,473 1.4888 -2.59%
2019-11-06 0 0.232 0.230 0.232 0.232 0.233 305,000 70,975 0.2327 1.536 1.523 1.536 1.536 1.543 46,066 1.5407 -10.77%
2019-11-05 0 0.260 0.237 0.260 0.216 0.280 1,700,000 451,940 0.2658 1.721 1.569 1.721 1.430 1.854 256,763 1.7601 0.00%
2019-11-04 0 0.260 0.242 0.260 0.230 0.265 3,328,000 784,575 0.2357 1.721 1.602 1.721 1.523 1.755 502,652 1.5609 14.04%
2019-11-01 0 0.228 0.228 0.239 0.194 0.237 2,530,000 532,450 0.2105 1.510 1.510 1.582 1.284 1.569 382,124 1.3934 12.87%
2019-10-31 0 0.202 0.202 0.206 0.193 0.210 1,077,500 225,373 0.2092 1.337 1.337 1.364 1.278 1.390 162,743 1.3848 1.00%
2019-10-30 0 0.200 0.199 0.203 0.200 0.203 110,000 22,310 0.2028 1.324 1.318 1.344 1.324 1.344 16,614 1.3428 -1.48%
2019-10-29 0 0.203 0.203 0.240 0.203 0.206 91,000 18,563 0.2040 1.344 1.344 1.589 1.344 1.364 13,744 1.3506 -1.46%
2019-10-28 0 0.206 0.206 0.230 0.205 0.206 110,000 22,610 0.2055 1.364 1.364 1.523 1.357 1.364 16,614 1.3609 -2.37%
2019-10-25 0 0.211 0.211 0.212 0.210 0.225 225,000 48,045 0.2135 1.397 1.397 1.404 1.390 1.490 33,983 1.4138 -4.95%
2019-10-24 0 0.222 0.222 0.223 0.220 0.225 1,365,000 303,960 0.2227 1.470 1.470 1.476 1.457 1.490 206,166 1.4743 9.36%
2019-10-23 0 0.203 0.203 0.228 0.200 0.219 435,000 89,875 0.2066 1.344 1.344 1.510 1.324 1.450 65,701 1.3679 1.00%
2019-10-22 0 0.201 0.200 0.214 0.200 0.260 2,395,000 546,460 0.2282 1.331 1.324 1.417 1.324 1.721 361,734 1.5107 -29.47%
2019-10-21 0 0.285 0.280 0.285 0.285 0.320 75,000 21,900 0.2920 1.887 1.854 1.887 1.887 2.119 11,328 1.9333 -12.31%
2019-10-18 0 0.325 0.325 0.355 0.320 0.380 2,955,000 1,043,600 0.3532 2.152 2.152 2.350 2.119 2.516 446,315 2.3383 -5.80%
2019-10-17 0 0.345 0.310 0.345 0.220 0.350 1,100,000 329,675 0.2997 2.284 2.052 2.284 1.457 2.317 166,141 1.9843 38.00%
2019-10-16 0 0.250 0.250 0.260 0.250 0.270 520,000 136,575 0.2626 1.655 1.655 1.721 1.655 1.788 78,539 1.7389 -16.67%
2019-10-15 0 0.300 0.270 0.330 0.295 0.390 1,305,000 439,150 0.3365 1.986 1.788 2.185 1.953 2.582 197,104 2.2280 -16.67%
2019-10-14 0 0.360 0.325 0.360 0.310 0.370 3,470,500 1,208,272 0.3482 2.384 2.152 2.384 2.052 2.450 524,175 2.3051 9.09%
2019-10-11 0 0.330 0.310 0.340 0.250 0.345 6,875,000 2,185,025 0.3178 2.185 2.052 2.251 1.655 2.284 1,038,382 2.1043 6.45%
2019-10-10 0 0.310 0.325 0.345 0.210 0.395 1,968,500 658,552 0.3345 2.052 2.152 2.284 1.390 2.615 297,317 2.2150 47.62%
2019-10-09 0 0.210 0.200 0.220 0.210 0.210 50,000 10,500 0.2100 1.390 1.324 1.457 1.390 1.390 7,552 1.3904 -4.11%
2019-10-08 0 0.219 0.210 0.219 - - 0 0 - 1.450 1.390 1.450 - - 0 - -0.45%
2019-10-04 0 0.220 0.210 0.230 - - 0 0 - 1.457 1.390 1.523 - - 0 - 0.00%
2019-10-03 0 0.220 0.210 0.230 - - 0 0 - 1.457 1.390 1.523 - - 0 - 0.00%
2019-10-02 0 0.220 0.210 0.220 - - 0 0 - 1.457 1.390 1.457 - - 0 - -3.51%
2019-09-30 0 0.228 0.200 0.228 0.210 0.228 55,000 11,640 0.2116 1.510 1.324 1.510 1.390 1.510 8,307 1.4012 -0.44%
2019-09-27 0 0.229 0.229 0.230 0.210 0.210 50,000 10,500 0.2100 1.516 1.516 1.523 1.390 1.390 7,552 1.3904 0.00%
2019-09-26 0 0.229 0.210 0.229 - - 0 0 - 1.516 1.390 1.516 - - 0 - -0.43%
2019-09-25 0 0.230 0.210 0.230 0.215 0.230 105,000 22,900 0.2181 1.523 1.390 1.523 1.423 1.523 15,859 1.4440 4.55%
2019-09-24 0 0.220 0.215 0.225 0.215 0.220 80,000 17,350 0.2169 1.457 1.423 1.490 1.423 1.457 12,083 1.4359 2.33%
2019-09-23 0 0.215 0.200 0.233 0.200 0.215 16,000 3,270 0.2044 1.423 1.324 1.543 1.324 1.423 2,417 1.3531 10.26%
2019-09-20 0 0.195 0.186 0.233 0.186 0.195 65,000 12,135 0.1867 1.291 1.231 1.543 1.231 1.291 9,817 1.2361 8.94%
2019-09-19 0 0.179 0.179 0.233 - - 0 0 - 1.185 1.185 1.543 - - 0 - 0.00%
2019-09-18 0 0.179 0.153 0.187 0.179 0.179 7,000,000 1,253,000 0.1790 1.185 1.013 1.238 1.185 1.185 1,057,261 1.1851 0.00%
2019-09-17 0 0.179 0.179 0.184 0.179 0.207 7,960,000 1,442,005 0.1812 1.185 1.185 1.218 1.185 1.371 1,202,257 1.1994 -13.11%
2019-09-16 0 0.206 0.205 0.206 0.206 0.230 485,000 104,650 0.2158 1.364 1.357 1.364 1.364 1.523 73,253 1.4286 -15.92%
2019-09-13 0 0.245 0.230 0.245 - - 0 0 - 1.622 1.523 1.622 - - 0 - 0.00%
2019-09-12 0 0.245 0.230 0.245 0.230 0.245 28,000 6,500 0.2321 1.622 1.523 1.622 1.523 1.622 4,229 1.5370 0.00%
2019-09-11 0 0.245 0.231 0.249 - - 0 0 - 1.622 1.529 1.649 - - 0 - 0.00%
2019-09-10 0 0.245 0.231 0.245 0.231 0.245 50,000 11,640 0.2328 1.622 1.529 1.622 1.529 1.622 7,552 1.5413 0.00%
2019-09-09 0 0.245 0.231 0.245 0.232 0.246 15,000 3,550 0.2367 1.622 1.529 1.622 1.536 1.629 2,266 1.5669 -0.41%
2019-09-06 0 0.246 0.231 0.250 - - 0 0 - 1.629 1.529 1.655 - - 0 - 0.00%
2019-09-05 0 0.246 0.233 0.246 0.231 0.300 430,000 115,635 0.2689 1.629 1.543 1.629 1.529 1.986 64,946 1.7805 0.41%
2019-09-04 0 0.245 0.231 0.245 - - 0 0 - 1.622 1.529 1.622 - - 0 - -0.41%
2019-09-03 0 0.246 0.230 0.246 - - 0 0 - 1.629 1.523 1.629 - - 0 - 0.00%
2019-09-02 0 0.246 0.230 0.246 - - 160 36 0.2250 1.629 1.523 1.629 - - 24 1.4897 0.00%
2019-08-30 0 0.246 0.230 0.248 - - 0 0 - 1.629 1.523 1.642 - - 0 - 0.00%
2019-08-29 0 0.246 0.230 0.246 - - 3,000 675 0.2250 1.629 1.523 1.629 - - 453 1.4897 -1.60%
2019-08-28 0 0.250 0.230 0.250 0.230 0.250 59,000 13,630 0.2310 1.655 1.523 1.655 1.523 1.655 8,911 1.5295 8.70%
2019-08-27 0 0.230 0.230 0.250 0.230 0.230 180,000 41,400 0.2300 1.523 1.523 1.655 1.523 1.523 27,187 1.5228 -4.17%
2019-08-26 0 0.240 0.230 0.240 - - 0 0 - 1.589 1.523 1.589 - - 0 - -2.04%
2019-08-23 0 0.245 0.230 0.250 - - 0 0 - 1.622 1.523 1.655 - - 0 - 0.00%
2019-08-22 0 0.245 0.230 0.245 - - 0 0 - 1.622 1.523 1.622 - - 0 - -2.00%
2019-08-21 0 0.250 0.230 0.250 - - 0 0 - 1.655 1.523 1.655 - - 0 - 0.00%
2019-08-20 0 0.250 0.231 0.250 0.295 0.295 5,000 1,475 0.2950 1.655 1.529 1.655 1.953 1.953 755 1.9532 0.00%
2019-08-19 0 0.250 0.230 0.250 0.300 0.300 5,000 1,500 0.3000 1.655 1.523 1.655 1.986 1.986 755 1.9863 2.04%
2019-08-16 0 0.245 0.233 0.245 0.230 0.265 25,000 5,925 0.2370 1.622 1.543 1.622 1.523 1.755 3,776 1.5691 -2.00%
2019-08-15 0 0.250 0.250 0.300 0.250 0.295 60,000 15,225 0.2538 1.655 1.655 1.986 1.655 1.953 9,062 1.6800 2.04%
2019-08-14 0 0.245 - 0.245 0.280 0.330 319,000 96,190 0.3015 1.622 - 1.622 1.854 2.185 48,181 1.9964 -12.50%
2019-08-13 0 0.280 - 0.280 - - 0 0 - 1.854 - 1.854 - - 0 - -12.50%
2019-08-12 0 0.320 - 0.320 - - 0 0 - 2.119 - 2.119 - - 0 - -3.03%
2019-08-09 0 0.330 - 0.330 0.330 0.330 15,000 4,950 0.3300 2.185 - 2.185 2.185 2.185 2,266 2.1849 0.00%
2019-08-08 0 0.330 - 0.330 - - 0 0 - 2.185 - 2.185 - - 0 - 0.00%
2019-08-07 0 0.330 - 0.330 - - 0 0 - 2.185 - 2.185 - - 0 - 0.00%
2019-08-06 0 0.330 - 0.330 - - 0 0 - 2.185 - 2.185 - - 0 - -2.94%
2019-08-05 0 0.340 - 0.340 - - 0 0 - 2.251 - 2.251 - - 0 - 0.00%
2019-08-02 0 0.340 - 0.360 0.340 0.350 25,500 8,720 0.3420 2.251 - 2.384 2.251 2.317 3,851 2.2641 -5.56%
2019-08-01 0 0.360 - 0.360 - - 0 0 - 2.384 - 2.384 - - 0 - -1.37%
2019-07-31 0 0.365 - 0.365 0.375 0.375 5,000 1,875 0.3750 2.417 - 2.417 2.483 2.483 755 2.4828 10.61%
2019-07-30 0 0.330 - 0.330 0.330 0.330 10,000 3,350 0.3350 2.185 - 2.185 2.185 2.185 1,510 2.2180 -1.49%
2019-07-29 0 0.335 - 0.335 - - 0 0 - 2.218 - 2.218 - - 0 - 0.00%
2019-07-26 0 0.335 - 0.340 0.335 0.335 5,000 1,675 0.3350 2.218 - 2.251 2.218 2.218 755 2.2180 8.06%
2019-07-25 0 0.310 0.260 0.320 0.300 0.310 58,000 17,840 0.3076 2.052 1.721 2.119 1.986 2.052 8,760 2.0365 -10.14%
2019-07-24 0 0.345 - 0.345 - - 0 0 - 2.284 - 2.284 - - 0 - 0.00%
2019-07-23 0 0.345 - 0.345 0.345 0.345 660,000 227,700 0.3450 2.284 - 2.284 2.284 2.284 99,685 2.2842 -1.43%
2019-07-22 0 0.350 - 0.355 0.350 0.355 10,000 3,525 0.3525 2.317 - 2.350 2.317 2.350 1,510 2.3339 -2.78%
2019-07-19 0 0.360 - 0.360 - - 0 0 - 2.384 - 2.384 - - 0 - -1.37%
2019-07-18 0 0.365 - 0.370 0.340 0.365 35,000 12,325 0.3521 2.417 - 2.450 2.251 2.417 5,286 2.3315 8.96%
2019-07-17 0 0.335 0.335 0.340 0.335 0.335 5,000 1,675 0.3350 2.218 2.218 2.251 2.218 2.218 755 2.2180 -2.90%
2019-07-16 0 0.345 0.340 0.345 - - 0 0 - 2.284 2.251 2.284 - - 0 - 0.00%
2019-07-15 0 0.345 - 0.345 0.345 0.345 5,000 1,725 0.3450 2.284 - 2.284 2.284 2.284 755 2.2842 1.47%
2019-07-12 0 0.340 0.335 0.340 0.340 0.340 5,000 1,700 0.3400 2.251 2.218 2.251 2.251 2.251 755 2.2511 0.00%
2019-07-11 0 0.340 - 0.345 0.340 0.345 15,000 5,150 0.3433 2.251 - 2.284 2.251 2.284 2,266 2.2732 -1.45%
2019-07-10 0 0.345 0.340 0.345 0.345 0.355 32,000 11,175 0.3492 2.284 2.251 2.284 2.284 2.350 4,833 2.3121 -4.17%
2019-07-09 0 0.360 0.360 0.365 0.360 0.375 15,000 5,500 0.3667 2.384 2.384 2.417 2.384 2.483 2,266 2.4277 9.09%
2019-07-08 0 0.330 0.325 0.330 0.330 0.345 49,500 16,445 0.3322 2.185 2.152 2.185 2.185 2.284 7,476 2.1996 -2.94%
2019-07-05 0 0.340 0.335 0.340 - - 0 0 - 2.251 2.218 2.251 - - 0 - 0.00%
2019-07-04 0 0.340 0.335 0.340 - - 0 0 - 2.251 2.218 2.251 - - 0 - 0.00%
2019-07-03 0 0.340 0.335 0.340 0.370 0.370 5,000 1,850 0.3700 2.251 2.218 2.251 2.450 2.450 755 2.4497 -4.23%
2019-07-02 0 0.355 0.355 0.400 0.295 0.295 10,000 2,950 0.2950 2.350 2.350 2.648 1.953 1.953 1,510 1.9532 36.54%
2019-06-28 0 0.260 0.240 0.320 0.260 0.260 20,000 5,200 0.2600 1.721 1.589 2.119 1.721 1.721 3,021 1.7214 -31.58%
2019-06-27 0 0.380 0.260 0.380 0.380 0.395 30,000 11,525 0.3842 2.516 1.721 2.516 2.516 2.615 4,531 2.5435 -1.30%
2019-06-26 0 0.385 0.380 0.385 0.385 0.400 20,000 7,850 0.3925 2.549 2.516 2.549 2.549 2.648 3,021 2.5987 5.48%
2019-06-25 0 0.365 0.360 0.365 0.365 0.365 5,000 1,825 0.3650 2.417 2.384 2.417 2.417 2.417 755 2.4166 2.82%
2019-06-24 0 0.355 0.350 0.355 0.355 0.355 5,000 1,775 0.3550 2.350 2.317 2.350 2.350 2.350 755 2.3504 0.00%
2019-06-21 0 0.355 0.355 0.360 0.350 0.365 25,000 8,825 0.3530 2.350 2.350 2.384 2.317 2.417 3,776 2.3372 1.43%
2019-06-20 0 0.350 0.345 0.350 0.340 0.360 40,000 13,925 0.3481 2.317 2.284 2.317 2.251 2.384 6,041 2.3049 -2.78%
2019-06-19 0 0.360 0.360 0.365 0.360 0.365 10,000 3,625 0.3625 2.384 2.384 2.417 2.384 2.417 1,510 2.4001 -2.70%
2019-06-18 0 0.370 0.360 0.370 0.365 0.370 10,000 3,675 0.3675 2.450 2.384 2.450 2.417 2.450 1,510 2.4332 0.00%
2019-06-17 0 0.370 0.365 0.370 0.370 0.375 40,000 14,975 0.3744 2.450 2.417 2.450 2.450 2.483 6,041 2.4787 7.25%
2019-06-14 0 0.345 0.345 0.350 0.345 0.350 20,000 6,925 0.3463 2.284 2.284 2.317 2.284 2.317 3,021 2.2925 0.00%
2019-06-13 0 0.345 0.255 0.350 0.255 0.360 44,000 13,380 0.3041 2.284 1.688 2.317 1.688 2.384 6,646 2.0133 0.00%
2019-06-12 0 0.345 0.255 0.350 0.320 0.355 50,000 16,450 0.3290 2.284 1.688 2.317 2.119 2.350 7,552 2.1783 2.99%
2019-06-11 0 0.335 0.335 0.340 0.310 0.355 49,000 16,385 0.3344 2.218 2.218 2.251 2.052 2.350 7,401 2.2139 11.67%
2019-06-10 0 0.300 0.290 0.300 0.275 0.300 50,000 14,850 0.2970 1.986 1.920 1.986 1.821 1.986 7,552 1.9664 7.14%
2019-06-06 0 0.280 0.275 0.280 0.270 0.280 35,000 9,525 0.2721 1.854 1.821 1.854 1.788 1.854 5,286 1.8018 3.70%
2019-06-05 0 0.270 0.265 0.270 0.270 0.275 70,000 18,950 0.2707 1.788 1.755 1.788 1.788 1.821 10,573 1.7924 1.89%
2019-06-04 0 0.265 0.260 0.265 0.260 0.280 36,000 9,515 0.2643 1.755 1.721 1.755 1.721 1.854 5,437 1.7499 -1.85%
2019-06-03 0 0.270 0.265 0.270 0.265 0.270 45,000 11,975 0.2661 1.788 1.755 1.788 1.755 1.788 6,797 1.7619 3.85%
2019-05-31 0 0.260 0.240 0.260 0.240 0.260 20,000 4,900 0.2450 1.721 1.589 1.721 1.589 1.721 3,021 1.6221 0.00%
2019-05-30 0 0.260 0.255 0.260 - - 0 0 - 1.721 1.688 1.721 - - 0 - 0.00%
2019-05-29 0 0.260 0.255 0.260 0.255 0.260 45,000 11,500 0.2556 1.721 1.688 1.721 1.688 1.721 6,797 1.6920 0.00%
2019-05-28 0 0.260 0.150 0.260 - - 0 0 - 1.721 0.993 1.721 - - 0 - 0.00%
2019-05-27 0 0.260 0.255 0.260 0.200 0.260 25,000 5,300 0.2120 1.721 1.688 1.721 1.324 1.721 3,776 1.4036 0.00%
2019-05-24 0 0.260 0.150 0.260 - - 0 0 - 1.721 0.993 1.721 - - 0 - 0.00%
2019-05-23 0 0.260 - 0.260 0.235 0.260 109,000 25,600 0.2349 1.721 - 1.721 1.556 1.721 16,463 1.5550 0.00%
2019-05-22 0 0.260 - 0.260 - - 0 0 - 1.721 - 1.721 - - 0 - 0.00%
2019-05-21 0 0.260 0.150 0.260 0.248 0.260 15,000 3,840 0.2560 1.721 0.993 1.721 1.642 1.721 2,266 1.6949 1.96%
2019-05-20 0 0.255 - 0.255 0.250 0.255 35,000 8,775 0.2507 1.688 - 1.688 1.655 1.688 5,286 1.6599 0.00%
2019-05-17 0 0.255 0.220 0.255 0.220 0.255 20,000 4,950 0.2475 1.688 1.457 1.688 1.457 1.688 3,021 1.6387 -7.27%
2019-05-16 0 0.275 0.220 0.275 0.275 0.275 25,000 6,875 0.2750 1.821 1.457 1.821 1.821 1.821 3,776 1.8207 10.89%
2019-05-15 0 0.248 0.220 0.250 0.245 0.265 15,000 3,790 0.2527 1.642 1.457 1.655 1.622 1.755 2,266 1.6729 -0.40%
2019-05-14 0 0.249 0.220 0.249 - - 0 0 - 1.649 1.457 1.649 - - 0 - -0.40%
2019-05-10 0 0.250 0.213 0.255 0.240 0.250 70,000 17,175 0.2454 1.655 1.410 1.688 1.589 1.655 10,573 1.6245 11.11%
2019-05-09 0 0.225 0.215 0.260 0.225 0.275 126,500 30,632 0.2422 1.490 1.423 1.721 1.490 1.821 19,106 1.6032 6.13%
2019-05-08 0 0.212 0.213 0.270 0.211 0.290 25,000 6,460 0.2584 1.404 1.410 1.788 1.397 1.920 3,776 1.7108 -20.00%
2019-05-07 0 0.265 0.212 0.265 - - 0 0 - 1.755 1.404 1.755 - - 0 - 0.00%
2019-05-06 0 0.265 - 0.265 - - 0 0 - 1.755 - 1.755 - - 0 - -1.85%
2019-05-03 0 0.270 - 0.270 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2019-05-02 0 0.270 - 0.270 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2019-04-30 0 0.270 0.217 0.270 0.265 0.270 10,000 2,675 0.2675 1.788 1.437 1.788 1.755 1.788 1,510 1.7711 0.00%
2019-04-29 0 0.270 0.220 0.270 0.280 0.280 8,000 1,982 0.2478 1.788 1.457 1.788 1.854 1.854 1,208 1.6403 0.00%
2019-04-26 0 0.270 0.209 0.270 0.270 0.270 140,000 36,450 0.2604 1.788 1.384 1.788 1.788 1.788 21,145 1.7238 0.00%
2019-04-25 0 0.270 - 0.270 - - 0 0 - 1.788 - 1.788 - - 0 - 0.00%
2019-04-24 0 0.270 - 0.270 0.280 0.280 5,000 1,400 0.2800 1.788 - 1.788 1.854 1.854 755 1.8538 1.89%
2019-04-23 0 0.265 0.250 0.265 0.250 0.265 53,000 13,895 0.2622 1.755 1.655 1.755 1.655 1.755 8,005 1.7358 -1.85%
2019-04-18 0 0.270 0.250 0.270 0.270 0.270 21,000 5,632 0.2682 1.788 1.655 1.788 1.788 1.788 3,172 1.7757 0.00%
2019-04-17 0 0.270 0.260 0.270 0.250 0.270 35,000 9,250 0.2643 1.788 1.721 1.788 1.655 1.788 5,286 1.7498 -3.57%
2019-04-16 0 0.280 0.222 0.280 - - 0 0 - 1.854 1.470 1.854 - - 0 - 0.00%
2019-04-15 0 0.280 0.230 0.280 - - 0 0 - 1.854 1.523 1.854 - - 0 - 0.00%
2019-04-12 0 0.280 0.221 0.285 0.280 0.285 30,000 8,425 0.2808 1.854 1.463 1.887 1.854 1.887 4,531 1.8594 -1.75%
2019-04-11 0 0.285 0.233 0.285 - - 0 0 - 1.887 1.543 1.887 - - 0 - -3.39%
2019-04-10 0 0.295 0.247 0.290 0.295 0.295 5,000 1,475 0.2950 1.953 1.635 1.920 1.953 1.953 755 1.9532 3.51%
2019-04-09 0 0.285 0.232 0.285 0.285 0.290 15,000 4,300 0.2867 1.887 1.536 1.887 1.887 1.920 2,266 1.8980 -3.39%
2019-04-08 0 0.295 0.218 0.295 0.295 0.295 5,000 1,475 0.2950 1.953 1.443 1.953 1.953 1.953 755 1.9532 5.36%
2019-04-04 0 0.280 0.235 0.295 0.275 0.290 90,000 25,375 0.2819 1.854 1.556 1.953 1.821 1.920 13,593 1.8667 -3.45%
2019-04-03 0 0.290 0.236 0.290 0.280 0.290 61,000 17,290 0.2834 1.920 1.563 1.920 1.854 1.920 9,213 1.8766 1.75%
2019-04-02 0 0.285 0.235 0.285 0.270 0.285 24,000 6,495 0.2706 1.887 1.556 1.887 1.788 1.887 3,625 1.7918 0.00%
2019-04-01 0 0.285 0.230 0.285 - - 0 0 - 1.887 1.523 1.887 - - 0 - 0.00%
2019-03-29 0 0.285 0.250 0.285 0.224 0.285 30,000 7,815 0.2605 1.887 1.655 1.887 1.483 1.887 4,531 1.7247 0.00%
2019-03-28 0 0.285 0.240 0.285 0.260 0.285 10,000 2,725 0.2725 1.887 1.589 1.887 1.721 1.887 1,510 1.8042 1.79%
2019-03-27 0 0.280 0.260 0.285 - - 0 0 - 1.854 1.721 1.887 - - 0 - 0.00%
2019-03-26 0 0.280 0.265 0.295 0.260 0.295 472,000 124,655 0.2641 1.854 1.755 1.953 1.721 1.953 71,290 1.7486 -5.08%
2019-03-25 0 0.295 0.255 0.300 - - 0 0 - 1.953 1.688 1.986 - - 0 - 0.00%
2019-03-22 0 0.295 0.270 0.300 - - 0 0 - 1.953 1.788 1.986 - - 0 - 0.00%
2019-03-21 0 0.295 0.265 0.295 0.295 0.295 5,000 1,475 0.2950 1.953 1.755 1.953 1.953 1.953 755 1.9532 1.72%
2019-03-20 0 0.290 0.265 0.300 - - 0 0 - 1.920 1.755 1.986 - - 0 - 0.00%
2019-03-19 0 0.290 0.265 0.290 0.260 0.300 27,500 7,700 0.2800 1.920 1.755 1.920 1.721 1.986 4,154 1.8538 0.00%
2019-03-18 0 0.290 0.260 0.290 - - 0 0 - 1.920 1.721 1.920 - - 0 - 0.00%
2019-03-15 0 0.290 0.265 0.290 0.260 0.290 129,000 36,825 0.2855 1.920 1.755 1.920 1.721 1.920 19,484 1.8900 0.00%
2019-03-14 0 0.290 0.265 0.290 - - 0 0 - 1.920 1.755 1.920 - - 0 - -4.92%
2019-03-13 0 0.305 0.255 0.305 0.305 0.305 5,000 1,525 0.3050 2.019 1.688 2.019 2.019 2.019 755 2.0194 8.93%
2019-03-12 0 0.280 0.280 0.300 0.250 0.300 95,000 25,000 0.2632 1.854 1.854 1.986 1.655 1.986 14,349 1.7423 7.69%
2019-03-11 0 0.260 0.212 0.260 - - 0 0 - 1.721 1.404 1.721 - - 0 - 0.00%
2019-03-08 0 0.260 0.260 0.290 0.250 0.290 85,000 21,750 0.2559 1.721 1.721 1.920 1.655 1.920 12,838 1.6942 4.00%
2019-03-07 0 0.250 0.255 0.280 0.250 0.280 308,000 84,620 0.2747 1.655 1.688 1.854 1.655 1.854 46,520 1.8190 -15.25%
2019-03-06 0 0.295 0.280 0.295 0.280 0.295 25,000 7,075 0.2830 1.953 1.854 1.953 1.854 1.953 3,776 1.8737 5.36%
2019-03-05 0 0.280 0.280 0.295 0.280 0.290 120,000 33,850 0.2821 1.854 1.854 1.953 1.854 1.920 18,124 1.8676 3.70%
2019-03-04 0 0.270 0.270 0.275 0.255 0.295 912,500 243,425 0.2668 1.788 1.788 1.821 1.688 1.953 137,822 1.7662 -12.90%
2019-03-01 0 0.310 0.275 0.310 0.270 0.310 65,000 18,475 0.2842 2.052 1.821 2.052 1.788 2.052 9,817 1.8819 -1.59%
2019-02-28 0 0.315 0.295 0.315 0.280 0.345 671,000 204,745 0.3051 2.086 1.953 2.086 1.854 2.284 101,346 2.0203 -4.55%
2019-02-27 0 0.330 0.310 0.335 0.305 0.330 225,000 70,975 0.3154 2.185 2.052 2.218 2.019 2.185 33,983 2.0885 -2.94%
2019-02-26 0 0.340 0.300 0.340 0.300 0.350 160,500 53,800 0.3352 2.251 1.986 2.251 1.986 2.317 24,241 2.2193 -2.86%
2019-02-25 0 0.350 0.300 0.350 - - 0 0 - 2.317 1.986 2.317 - - 0 - 0.00%
2019-02-22 0 0.350 0.300 0.350 - - 0 0 - 2.317 1.986 2.317 - - 0 - 0.00%
2019-02-21 0 0.350 0.340 0.350 0.350 0.360 115,000 40,300 0.3504 2.317 2.251 2.317 2.317 2.384 17,369 2.3202 -2.78%
2019-02-20 0 0.360 0.350 0.360 0.350 0.375 92,000 32,975 0.3584 2.384 2.317 2.384 2.317 2.483 13,895 2.3731 2.86%
2019-02-19 0 0.350 0.315 0.350 0.350 0.350 20,000 7,000 0.3500 2.317 2.086 2.317 2.317 2.317 3,021 2.3173 -7.89%
2019-02-18 0 0.380 0.355 0.385 0.300 0.380 265,000 87,700 0.3309 2.516 2.350 2.549 1.986 2.516 40,025 2.1911 -1.30%
2019-02-15 0 0.385 0.310 0.385 0.380 0.390 15,000 5,750 0.3833 2.549 2.052 2.549 2.516 2.582 2,266 2.5380 1.32%
2019-02-14 0 0.380 0.305 0.380 - - 1,500 427 0.2847 2.516 2.019 2.516 - - 227 1.8847 0.00%
2019-02-13 0 0.380 0.315 0.380 0.380 0.390 30,000 11,450 0.3817 2.516 2.086 2.516 2.516 2.582 4,531 2.5270 2.70%
2019-02-12 0 0.370 0.310 0.370 - - 0 0 - 2.450 2.052 2.450 - - 0 - -2.63%
2019-02-11 0 0.380 0.310 0.380 0.360 0.380 12,000 4,380 0.3650 2.516 2.052 2.516 2.384 2.516 1,812 2.4166 -2.56%
2019-02-08 0 0.390 0.300 0.390 - - 0 0 - 2.582 1.986 2.582 - - 0 - 0.00%
2019-02-04 0 0.390 - 0.480 - - 0 0 - 2.582 - 3.178 - - 0 - 0.00%
2019-02-01 0 0.390 - 0.390 - - 0 0 - 2.582 - 2.582 - - 0 - 0.00%
2019-01-31 0 0.390 0.265 0.390 - - 6,000 1,605 0.2675 2.582 1.755 2.582 - - 906 1.7711 0.00%
2019-01-30 0 0.390 - 0.450 - - 0 0 - 2.582 - 2.979 - - 0 - 0.00%
2019-01-29 0 0.390 - 0.430 - - 0 0 - 2.582 - 2.847 - - 0 - 0.00%
2019-01-28 0 0.390 0.305 0.380 0.305 0.390 4,500 1,655 0.3678 2.582 2.019 2.516 2.019 2.582 680 2.4350 0.00%
2019-01-25 0 0.390 0.305 0.390 - - 0 0 - 2.582 2.019 2.582 - - 0 - -2.50%
2019-01-24 0 0.400 0.315 0.400 - - 0 0 - 2.648 2.086 2.648 - - 0 - 0.00%
2019-01-23 0 0.400 0.325 0.400 0.325 0.400 5,500 2,162 0.3931 2.648 2.152 2.648 2.152 2.648 831 2.6026 0.00%
2019-01-22 0 0.400 0.320 0.400 - - 0 0 - 2.648 2.119 2.648 - - 0 - 0.00%
2019-01-21 0 0.400 0.325 0.400 - - 0 0 - 2.648 2.152 2.648 - - 0 - 0.00%
2019-01-18 0 0.400 0.320 0.400 - - 0 0 - 2.648 2.119 2.648 - - 0 - 0.00%
2019-01-17 0 0.400 0.370 0.400 0.320 0.400 21,500 6,920 0.3219 2.648 2.450 2.648 2.119 2.648 3,247 2.1310 0.00%
2019-01-16 0 0.400 0.315 0.400 - - 0 0 - 2.648 2.086 2.648 - - 0 - 0.00%
2019-01-15 0 0.400 0.370 0.400 0.300 0.400 138,500 46,510 0.3358 2.648 2.450 2.648 1.986 2.648 20,919 2.2234 0.00%
2019-01-14 0 0.040 0.038 0.040 0.038 0.040 4,605,000 177,190 0.0385 2.648 2.516 2.648 2.516 2.648 69,553 2.5476 0.00%
2019-01-11 0 0.040 0.038 0.040 0.038 0.040 5,220,000 200,470 0.0384 2.648 2.516 2.648 2.516 2.648 78,841 2.5427 0.00%
2019-01-10 0 0.040 0.038 0.040 0.038 0.040 1,855,000 72,900 0.0393 2.648 2.516 2.648 2.516 2.648 28,017 2.6020 0.00%
2019-01-09 0 0.040 0.038 0.040 0.038 0.040 2,780,000 106,085 0.0382 2.648 2.516 2.648 2.516 2.648 41,988 2.5265 0.00%
2019-01-08 0 0.040 0.038 0.040 0.039 0.040 870,000 34,100 0.0392 2.648 2.516 2.648 2.582 2.648 13,140 2.5951 0.00%
2019-01-07 0 0.040 0.038 0.040 0.038 0.040 13,525,000 523,280 0.0387 2.648 2.516 2.648 2.516 2.648 204,278 2.5616 0.00%
2019-01-04 0 0.040 0.039 0.040 - - 0 0 - 2.648 2.582 2.648 - - 0 - 0.00%
2019-01-03 0 0.040 0.039 0.040 0.038 0.040 3,875,000 149,470 0.0386 2.648 2.582 2.648 2.516 2.648 58,527 2.5539 -4.76%
2019-01-02 0 0.042 0.031 0.042 0.038 0.042 4,070,000 156,890 0.0385 2.781 2.052 2.781 2.516 2.781 61,472 2.5522 5.00%
2018-12-31 0 0.040 0.040 0.041 0.039 0.040 6,115,000 239,745 0.0392 2.648 2.648 2.715 2.582 2.648 92,359 2.5958 0.00%
2018-12-28 0 0.040 0.039 0.040 0.039 0.040 4,265,000 166,605 0.0391 2.648 2.582 2.648 2.582 2.648 64,417 2.5863 0.00%
2018-12-27 0 0.040 0.039 0.040 0.039 0.040 2,510,000 97,960 0.0390 2.648 2.582 2.648 2.582 2.648 37,910 2.5840 0.00%
2018-12-24 0 0.040 0.039 0.040 - - 0 0 - 2.648 2.582 2.648 - - 0 - 0.00%
2018-12-21 0 0.040 0.039 0.040 0.039 0.040 5,410,000 211,315 0.0391 2.648 2.582 2.648 2.582 2.648 81,711 2.5861 0.00%
2018-12-20 0 0.040 0.039 0.040 0.038 0.040 8,385,000 326,590 0.0389 2.648 2.582 2.648 2.516 2.648 126,645 2.5788 0.00%
2018-12-19 0 0.040 0.039 0.040 0.039 0.040 12,570,000 490,275 0.0390 2.648 2.582 2.648 2.582 2.648 189,854 2.5824 0.00%
2018-12-18 0 0.040 0.038 0.040 0.039 0.040 7,470,000 291,765 0.0391 2.648 2.516 2.648 2.582 2.648 112,825 2.5860 0.00%
2018-12-17 0 0.040 0.039 0.040 0.039 0.042 34,210,000 1,365,335 0.0399 2.648 2.582 2.648 2.582 2.781 516,699 2.6424 0.00%
2018-12-14 0 0.040 0.040 0.041 0.040 0.041 2,955,000 118,215 0.0400 2.648 2.648 2.715 2.648 2.715 44,632 2.6487 -2.44%
2018-12-13 0 0.041 0.040 0.041 0.039 0.043 5,075,000 200,100 0.0394 2.715 2.648 2.715 2.582 2.847 76,651 2.6105 -2.38%
2018-12-12 0 0.042 0.040 0.042 0.042 0.042 270,000 10,820 0.0401 2.781 2.648 2.781 2.781 2.781 4,078 2.6533 2.44%
2018-12-11 0 0.041 0.040 0.041 0.040 0.041 2,300,000 92,300 0.0401 2.715 2.648 2.715 2.648 2.715 34,739 2.6570 -4.65%
2018-12-10 0 0.043 0.040 0.043 0.040 0.044 1,940,000 79,215 0.0408 2.847 2.648 2.847 2.648 2.913 29,301 2.7035 7.50%
2018-12-07 0 0.040 0.040 0.041 - - 0 0 - 2.648 2.648 2.715 - - 0 - 0.00%
2018-12-06 0 0.040 0.039 0.041 0.040 0.041 6,860,000 274,720 0.0400 2.648 2.582 2.715 2.648 2.715 103,612 2.6514 -9.09%
2018-12-05 0 0.044 0.040 0.044 0.036 0.045 2,705,000 105,555 0.0390 2.913 2.648 2.913 2.384 2.979 40,856 2.5836 15.79%
2018-12-04 0 0.038 0.036 0.038 0.038 0.038 1,035,000 39,350 0.0380 2.516 2.384 2.516 2.516 2.516 15,632 2.5172 -5.00%
2018-12-03 0 0.040 0.040 0.042 0.038 0.040 4,895,000 194,530 0.0397 2.648 2.648 2.781 2.516 2.648 73,933 2.6312 5.26%
2018-11-30 0 0.038 0.036 0.038 0.036 0.038 110,000 3,980 0.0362 2.516 2.384 2.516 2.384 2.516 1,661 2.3956 0.00%
2018-11-29 0 0.038 0.036 0.038 0.039 0.039 5,000 195 0.0390 2.516 2.384 2.516 2.582 2.582 76 2.5821 0.00%
2018-11-28 0 0.038 0.037 0.038 0.039 0.039 100,000 3,900 0.0390 2.516 2.450 2.516 2.582 2.582 1,510 2.5821 2.70%
2018-11-27 0 0.037 0.036 0.038 - - 0 0 - 2.450 2.384 2.516 - - 0 - 0.00%
2018-11-26 0 0.037 0.036 0.037 0.038 0.038 500,000 19,000 0.0380 2.450 2.384 2.450 2.516 2.516 7,552 2.5159 0.00%
2018-11-23 0 0.037 0.036 0.038 - - 0 0 - 2.450 2.384 2.516 - - 0 - 0.00%
2018-11-22 0 0.037 0.037 0.038 0.037 0.038 640,000 23,700 0.0370 2.450 2.450 2.516 2.450 2.516 9,666 2.4518 0.00%
2018-11-21 0 0.037 0.035 0.038 0.037 0.038 110,000 4,090 0.0372 2.450 2.317 2.516 2.450 2.516 1,661 2.4618 -2.63%
2018-11-20 0 0.038 0.035 0.038 0.035 0.038 1,520,000 53,660 0.0353 2.516 2.317 2.516 2.317 2.516 22,958 2.3373 -2.56%
2018-11-19 0 0.039 0.036 0.039 0.036 0.039 20,000 750 0.0375 2.582 2.384 2.582 2.384 2.582 302 2.4828 0.00%
2018-11-16 0 0.039 0.036 0.039 - - 0 0 - 2.582 2.384 2.582 - - 0 - 0.00%
2018-11-15 0 0.039 0.036 0.039 0.036 0.039 1,010,000 36,440 0.0361 2.582 2.384 2.582 2.384 2.582 15,255 2.3888 0.00%
2018-11-14 0 0.039 0.036 0.039 - - 0 0 - 2.582 2.384 2.582 - - 0 - 0.00%
2018-11-13 0 0.039 0.036 0.039 - - 0 0 - 2.582 2.384 2.582 - - 0 - 0.00%
2018-11-12 0 0.039 0.036 0.039 0.036 0.039 3,505,000 129,420 0.0369 2.582 2.384 2.582 2.384 2.582 52,939 2.4447 0.00%
2018-11-09 0 0.039 0.038 0.039 - - 0 0 - 2.582 2.516 2.582 - - 0 - 0.00%
2018-11-08 0 0.039 0.038 0.039 0.038 0.039 1,141,000 43,403 0.0380 2.582 2.516 2.582 2.516 2.582 17,233 2.5185 0.00%
2018-11-07 0 0.039 0.038 0.039 - - 0 0 - 2.582 2.516 2.582 - - 0 - 0.00%
2018-11-06 0 0.039 0.037 0.039 - - 0 0 - 2.582 2.450 2.582 - - 0 - 0.00%
2018-11-05 0 0.039 0.037 0.039 0.037 0.039 35,000 1,315 0.0376 2.582 2.450 2.582 2.450 2.582 529 2.4876 0.00%
2018-11-02 0 0.039 0.037 0.039 0.039 0.039 30,000 1,170 0.0390 2.582 2.450 2.582 2.582 2.582 453 2.5821 5.41%
2018-11-01 0 0.037 0.037 0.040 0.037 0.038 800,000 29,875 0.0373 2.450 2.450 2.648 2.450 2.516 12,083 2.4725 0.00%
2018-10-31 0 0.037 0.037 0.040 0.037 0.040 170,000 6,350 0.0374 2.450 2.450 2.648 2.450 2.648 2,568 2.4731 0.00%
2018-10-30 0 0.037 0.037 0.040 0.037 0.040 3,200,000 120,700 0.0377 2.450 2.450 2.648 2.450 2.648 48,332 2.4973 -7.50%
2018-10-29 0 0.040 0.038 0.040 0.040 0.040 10,000 400 0.0400 2.648 2.516 2.648 2.648 2.648 151 2.6484 2.56%
2018-10-26 0 0.039 0.037 0.040 0.037 0.039 1,095,000 40,575 0.0371 2.582 2.450 2.648 2.450 2.582 16,539 2.4534 0.00%
2018-10-25 0 0.039 0.037 0.039 0.035 0.040 50,000 1,880 0.0376 2.582 2.450 2.582 2.317 2.648 755 2.4895 -2.50%
2018-10-24 0 0.040 0.038 0.040 0.038 0.041 1,305,000 51,810 0.0397 2.648 2.516 2.648 2.516 2.715 19,710 2.6286 2.56%
2018-10-23 0 0.039 0.038 0.039 0.038 0.041 1,060,000 42,380 0.0400 2.582 2.516 2.582 2.516 2.715 16,010 2.6471 -4.88%
2018-10-22 0 0.041 0.038 0.041 0.038 0.044 620,000 24,410 0.0394 2.715 2.516 2.715 2.516 2.913 9,364 2.6067 0.00%
2018-10-19 0 0.041 0.035 0.041 0.040 0.041 30,000 1,225 0.0408 2.715 2.317 2.715 2.648 2.715 453 2.7035 2.50%
2018-10-18 0 0.040 0.035 0.040 0.039 0.040 140,000 5,500 0.0393 2.648 2.317 2.648 2.582 2.648 2,115 2.6011 -2.44%
2018-10-16 0 0.041 0.039 0.041 0.038 0.041 3,530,000 136,735 0.0387 2.715 2.582 2.715 2.516 2.715 53,316 2.5646 2.50%
2018-10-15 0 0.040 0.039 0.040 0.040 0.041 30,000 1,210 0.0403 2.648 2.582 2.648 2.648 2.715 453 2.6704 0.00%
2018-10-12 0 0.040 0.039 0.040 0.039 0.045 650,000 26,390 0.0406 2.648 2.582 2.648 2.582 2.979 9,817 2.6881 -2.44%
2018-10-11 0 0.041 0.037 0.041 0.039 0.041 1,150,000 45,825 0.0398 2.715 2.450 2.715 2.582 2.715 17,369 2.6383 0.00%
2018-10-10 0 0.041 0.039 0.041 0.040 0.041 310,000 12,510 0.0404 2.715 2.582 2.715 2.648 2.715 4,682 2.6718 2.50%
2018-10-09 0 0.040 0.039 0.040 0.038 0.041 5,400,000 215,305 0.0399 2.648 2.582 2.648 2.516 2.715 81,560 2.6398 0.00%
2018-10-08 0 0.040 0.037 0.040 0.039 0.041 3,610,000 140,970 0.0390 2.648 2.450 2.648 2.582 2.715 54,524 2.5854 -2.44%
2018-10-05 0 0.041 0.039 0.041 0.040 0.041 105,000 4,295 0.0409 2.715 2.582 2.715 2.648 2.715 1,586 2.7083 2.50%
2018-10-04 0 0.040 0.040 0.041 0.039 0.041 900,000 35,560 0.0395 2.648 2.648 2.715 2.582 2.715 13,593 2.6160 0.00%
2018-10-03 0 0.040 0.039 0.040 0.039 0.040 225,000 8,795 0.0391 2.648 2.582 2.648 2.582 2.648 3,398 2.5880 0.00%
2018-10-02 0 0.040 0.040 0.041 0.040 0.040 445,000 17,800 0.0400 2.648 2.648 2.715 2.648 2.648 6,721 2.6484 -2.44%
2018-09-28 0 0.041 0.040 0.041 0.041 0.041 510,000 20,910 0.0410 2.715 2.648 2.715 2.715 2.715 7,703 2.7146 0.00%
2018-09-27 0 0.041 0.040 0.041 0.039 0.041 10,865,000 434,150 0.0400 2.715 2.648 2.715 2.582 2.715 164,102 2.6456 0.00%
2018-09-26 0 0.041 0.040 0.041 0.040 0.042 6,040,000 241,680 0.0400 2.715 2.648 2.715 2.648 2.781 91,227 2.6492 0.00%
2018-09-24 0 0.041 0.041 0.042 0.040 0.040 3,345,000 133,800 0.0400 2.715 2.715 2.781 2.648 2.648 50,522 2.6484 -2.38%
2018-09-21 0 0.042 0.040 0.042 0.040 0.042 1,275,000 51,270 0.0402 2.781 2.648 2.781 2.648 2.781 19,257 2.6624 5.00%
2018-09-20 0 0.040 0.040 0.042 0.040 0.040 1,000,000 40,000 0.0400 2.648 2.648 2.781 2.648 2.648 15,104 2.6484 0.00%
2018-09-19 0 0.040 0.041 0.042 0.040 0.042 2,345,000 94,080 0.0401 2.648 2.715 2.781 2.648 2.781 35,418 2.6563 -4.76%
2018-09-18 0 0.042 0.040 0.042 0.040 0.042 1,925,000 77,465 0.0402 2.781 2.648 2.781 2.648 2.781 29,075 2.6643 2.44%
2018-09-17 0 0.041 0.039 0.041 0.040 0.041 240,000 9,645 0.0402 2.715 2.582 2.715 2.648 2.715 3,625 2.6608 0.00%
2018-09-14 0 0.041 0.040 0.041 0.040 0.041 3,685,000 147,575 0.0400 2.715 2.648 2.715 2.648 2.715 55,657 2.6515 -2.38%
2018-09-13 0 0.042 0.040 0.042 0.040 0.043 1,225,000 49,535 0.0404 2.781 2.648 2.781 2.648 2.847 18,502 2.6773 5.00%
2018-09-12 0 0.040 0.037 0.040 0.037 0.040 1,600,000 60,500 0.0378 2.648 2.450 2.648 2.450 2.648 24,166 2.5035 0.00%
2018-09-11 0 0.040 0.038 0.040 0.039 0.040 1,110,000 43,320 0.0390 2.648 2.516 2.648 2.582 2.648 16,765 2.5839 -2.44%
2018-09-10 0 0.041 0.039 0.041 0.039 0.041 1,240,000 48,720 0.0393 2.715 2.582 2.715 2.582 2.715 18,729 2.6014 0.00%
2018-09-07 0 0.041 0.039 0.041 0.039 0.041 1,385,000 54,080 0.0390 2.715 2.582 2.715 2.582 2.715 20,919 2.5853 0.00%
2018-09-06 0 0.041 0.041 0.042 0.040 0.044 3,735,000 156,470 0.0419 2.715 2.715 2.781 2.648 2.913 56,412 2.7737 -2.38%
2018-09-05 0 0.042 0.041 0.042 0.040 0.042 2,175,000 88,400 0.0406 2.781 2.715 2.781 2.648 2.781 32,851 2.6910 5.00%
2018-09-04 0 0.040 0.039 0.040 0.039 0.040 2,200,000 87,100 0.0396 2.648 2.582 2.648 2.582 2.648 33,228 2.6213 -4.76%
2018-09-03 0 0.042 0.039 0.042 0.039 0.042 400,000 16,170 0.0404 2.781 2.582 2.781 2.582 2.781 6,041 2.6765 5.00%
2018-08-31 0 0.040 0.040 0.042 0.040 0.043 1,110,000 45,020 0.0406 2.648 2.648 2.781 2.648 2.847 16,765 2.6853 -4.76%
2018-08-30 0 0.042 0.040 0.042 0.040 0.042 120,000 4,900 0.0408 2.781 2.648 2.781 2.648 2.781 1,812 2.7035 0.00%
2018-08-29 0 0.042 0.040 0.042 0.040 0.042 1,100,000 44,200 0.0402 2.781 2.648 2.781 2.648 2.781 16,614 2.6604 5.00%
2018-08-28 0 0.040 0.040 0.042 0.039 0.042 2,385,000 96,365 0.0404 2.648 2.648 2.781 2.582 2.781 36,022 2.6751 -4.76%
2018-08-27 0 0.042 0.040 0.042 0.039 0.042 4,215,000 169,025 0.0401 2.781 2.648 2.781 2.582 2.781 63,662 2.6550 -2.33%
2018-08-24 0 0.043 0.040 0.043 0.040 0.044 1,660,000 67,180 0.0405 2.847 2.648 2.847 2.648 2.913 25,072 2.6795 -2.27%
2018-08-23 0 0.044 0.040 0.044 0.039 0.044 730,000 29,405 0.0403 2.913 2.648 2.913 2.582 2.913 11,026 2.6669 4.76%
2018-08-22 0 0.042 0.040 0.042 0.038 0.042 2,100,000 85,825 0.0409 2.781 2.648 2.781 2.516 2.781 31,718 2.7059 0.00%
2018-08-21 0 0.042 0.039 0.042 0.039 0.043 385,000 15,715 0.0408 2.781 2.582 2.781 2.582 2.847 5,815 2.7025 2.44%
2018-08-20 0 0.041 0.041 0.042 0.038 0.041 660,000 25,480 0.0386 2.715 2.715 2.781 2.516 2.715 9,968 2.5561 -2.38%
2018-08-17 0 0.042 0.040 0.042 0.040 0.042 570,000 22,890 0.0402 2.781 2.648 2.781 2.648 2.781 8,609 2.6588 5.00%
2018-08-16 0 0.040 0.039 0.040 0.040 0.040 680,000 27,200 0.0400 2.648 2.582 2.648 2.648 2.648 10,271 2.6484 0.00%
2018-08-15 0 0.040 0.040 0.041 0.040 0.042 3,645,000 146,200 0.0401 2.648 2.648 2.715 2.648 2.781 55,053 2.6556 -4.76%
2018-08-14 0 0.042 0.040 0.042 0.042 0.042 5,000 210 0.0420 2.781 2.648 2.781 2.781 2.781 76 2.7808 0.00%
2018-08-13 0 0.042 0.041 0.042 0.040 0.043 1,070,000 42,960 0.0401 2.781 2.715 2.781 2.648 2.847 16,161 2.6583 -2.33%
2018-08-10 0 0.043 0.040 0.043 0.044 0.044 10,000 440 0.0440 2.847 2.648 2.847 2.913 2.913 151 2.9132 2.38%
2018-08-09 0 0.042 0.040 0.042 0.042 0.042 500,000 21,000 0.0420 2.781 2.648 2.781 2.781 2.781 7,552 2.7808 5.00%
2018-08-08 0 0.040 0.039 0.040 0.040 0.042 1,770,000 70,860 0.0400 2.648 2.582 2.648 2.648 2.781 26,734 2.6506 -4.76%
2018-08-07 0 0.042 0.040 0.042 0.039 0.043 1,770,000 70,410 0.0398 2.781 2.648 2.781 2.582 2.847 26,734 2.6338 -2.33%
2018-08-06 0 0.043 0.042 0.044 0.040 0.045 210,000 8,980 0.0428 2.847 2.781 2.913 2.648 2.979 3,172 2.8312 2.38%
2018-08-03 0 0.042 0.041 0.043 0.039 0.043 535,000 22,090 0.0413 2.781 2.715 2.847 2.582 2.847 8,080 2.7337 0.00%
2018-08-02 0 0.042 0.039 0.042 0.039 0.045 3,250,000 130,260 0.0401 2.781 2.582 2.781 2.582 2.979 49,087 2.6536 -2.33%
2018-08-01 0 0.043 0.040 0.043 - - 0 0 - 2.847 2.648 2.847 - - 0 - -2.27%
2018-07-31 0 0.044 0.040 0.044 - - 0 0 - 2.913 2.648 2.913 - - 0 - 0.00%
2018-07-30 0 0.044 0.043 0.044 0.040 0.045 1,050,000 44,685 0.0426 2.913 2.847 2.913 2.648 2.979 15,859 2.8177 7.32%
2018-07-27 0 0.041 0.041 0.044 0.041 0.042 3,000,000 124,600 0.0415 2.715 2.715 2.913 2.715 2.781 45,311 2.7499 -8.89%
2018-07-26 0 0.045 0.044 0.045 0.041 0.051 200,000 8,935 0.0447 2.979 2.913 2.979 2.715 3.377 3,021 2.9579 2.27%
2018-07-25 0 0.044 0.040 0.044 0.044 0.045 570,000 25,150 0.0441 2.913 2.648 2.913 2.913 2.979 8,609 2.9213 0.00%
2018-07-24 0 0.044 0.039 0.044 0.039 0.054 12,605,000 542,785 0.0431 2.913 2.582 2.913 2.582 3.575 190,383 2.8510 10.00%
2018-07-23 0 0.040 0.038 0.041 0.040 0.040 1,260,000 50,450 0.0400 2.648 2.516 2.715 2.648 2.648 19,031 2.6510 -2.44%
2018-07-20 0 0.041 0.040 0.041 0.040 0.041 600,000 24,150 0.0403 2.715 2.648 2.715 2.648 2.715 9,062 2.6649 0.00%
2018-07-19 0 0.041 0.039 0.041 0.038 0.041 2,370,000 95,760 0.0404 2.715 2.582 2.715 2.516 2.715 35,796 2.6752 0.00%
2018-07-18 0 0.041 0.040 0.041 0.040 0.041 80,000 3,250 0.0406 2.715 2.648 2.715 2.648 2.715 1,208 2.6897 0.00%
2018-07-17 0 0.041 0.041 0.042 0.040 0.042 2,445,000 99,790 0.0408 2.715 2.715 2.781 2.648 2.781 36,929 2.7022 -2.38%
2018-07-16 0 0.042 0.040 0.042 0.042 0.042 110,000 4,620 0.0420 2.781 2.648 2.781 2.781 2.781 1,661 2.7808 0.00%
2018-07-13 0 0.042 0.040 0.042 0.040 0.042 1,060,000 42,420 0.0400 2.781 2.648 2.781 2.648 2.781 16,010 2.6496 5.00%
2018-07-12 0 0.040 0.040 0.042 0.040 0.042 2,935,000 120,100 0.0409 2.648 2.648 2.781 2.648 2.781 44,329 2.7093 -4.76%
2018-07-11 0 0.042 0.042 0.043 0.042 0.042 1,900,000 79,800 0.0420 2.781 2.781 2.847 2.781 2.781 28,697 2.7808 0.00%
2018-07-10 0 0.042 0.042 0.043 0.041 0.042 1,090,000 45,045 0.0413 2.781 2.781 2.847 2.715 2.781 16,463 2.7361 0.00%
2018-07-09 0 0.042 0.041 0.042 0.041 0.042 60,000 2,470 0.0412 2.781 2.715 2.781 2.715 2.781 906 2.7256 0.00%
2018-07-06 0 0.042 0.042 0.043 0.041 0.044 6,745,000 287,055 0.0426 2.781 2.781 2.847 2.715 2.913 101,875 2.8177 0.00%
2018-07-05 0 0.042 0.042 0.044 0.042 0.043 2,005,000 84,220 0.0420 2.781 2.781 2.913 2.781 2.847 30,283 2.7811 -4.55%
2018-07-04 0 0.044 0.042 0.045 0.041 0.047 2,630,000 111,955 0.0426 2.913 2.781 2.979 2.715 3.112 39,723 2.8184 2.33%
2018-07-03 0 0.043 0.043 0.044 0.043 0.043 7,955,000 342,065 0.0430 2.847 2.847 2.913 2.847 2.847 120,150 2.8470 -2.27%
2018-06-29 0 0.044 0.042 0.044 0.042 0.044 1,740,000 73,385 0.0422 2.913 2.781 2.913 2.781 2.913 26,280 2.7924 0.00%
2018-06-28 0 0.044 0.041 0.044 0.041 0.044 175,000 7,685 0.0439 2.913 2.715 2.913 2.715 2.913 2,643 2.9075 2.33%
2018-06-27 0 0.043 0.042 0.043 0.042 0.045 3,145,000 134,995 0.0429 2.847 2.781 2.847 2.781 2.979 47,501 2.8419 -4.44%
2018-06-26 0 0.045 0.044 0.045 0.043 0.046 33,950,000 1,495,730 0.0441 2.979 2.913 2.979 2.847 3.046 512,772 2.9170 2.27%
2018-06-25 0 0.044 0.043 0.044 0.045 0.046 4,030,000 181,380 0.0450 2.913 2.847 2.913 2.979 3.046 60,868 2.9799 0.00%
2018-06-22 0 0.044 0.042 0.044 0.043 0.044 2,540,000 109,420 0.0431 2.913 2.781 2.913 2.847 2.913 38,363 2.8522 2.33%
2018-06-21 0 0.043 0.041 0.043 0.041 0.043 1,650,000 68,150 0.0413 2.847 2.715 2.847 2.715 2.847 24,921 2.7346 0.00%
2018-06-20 0 0.043 0.041 0.043 0.040 0.043 6,415,000 263,235 0.0410 2.847 2.715 2.847 2.648 2.847 96,890 2.7168 2.38%
2018-06-19 0 0.042 0.041 0.042 0.040 0.043 18,305,000 749,705 0.0410 2.781 2.715 2.781 2.648 2.847 276,474 2.7117 2.44%
2018-06-15 0 0.041 0.040 0.041 0.040 0.041 11,720,000 472,220 0.0403 2.715 2.648 2.715 2.648 2.715 177,016 2.6677 0.00%
2018-06-14 0 0.041 0.040 0.041 0.041 0.042 4,500,000 184,600 0.0410 2.715 2.648 2.715 2.715 2.781 67,967 2.7160 -2.38%
2018-06-13 0 0.042 0.041 0.043 0.041 0.043 7,685,000 315,960 0.0411 2.781 2.715 2.847 2.715 2.847 116,072 2.7221 2.44%
2018-06-12 0 0.041 0.041 0.042 0.041 0.043 990,000 41,230 0.0416 2.715 2.715 2.781 2.715 2.847 14,953 2.7574 0.00%
2018-06-11 0 0.041 0.040 0.041 0.040 0.042 25,290,000 1,011,860 0.0400 2.715 2.648 2.715 2.648 2.781 381,973 2.6490 -2.38%
2018-06-08 0 0.042 0.041 0.042 0.040 0.042 2,450,000 98,475 0.0402 2.781 2.715 2.781 2.648 2.781 37,004 2.6612 2.44%
2018-06-07 0 0.041 0.041 0.042 0.041 0.042 3,120,000 128,320 0.0411 2.715 2.715 2.781 2.715 2.781 47,124 2.7230 0.00%
2018-06-06 0 0.041 0.041 0.042 0.041 0.042 2,310,000 95,310 0.0413 2.715 2.715 2.781 2.715 2.781 34,890 2.7318 -4.65%
2018-06-05 0 0.043 0.042 0.043 0.041 0.043 1,995,000 82,705 0.0415 2.847 2.781 2.847 2.715 2.847 30,132 2.7448 4.88%
2018-06-04 0 0.041 0.041 0.042 0.041 0.042 1,710,000 71,440 0.0418 2.715 2.715 2.781 2.715 2.781 25,827 2.7661 -6.82%
2018-06-01 0 0.044 0.041 0.044 0.042 0.044 950,000 40,610 0.0427 2.913 2.715 2.913 2.781 2.913 14,349 2.8303 4.76%
2018-05-31 0 0.042 0.041 0.042 0.041 0.042 3,450,000 141,550 0.0410 2.781 2.715 2.781 2.715 2.781 52,108 2.7165 -2.33%
2018-05-30 0 0.043 0.041 0.043 0.041 0.043 11,300,000 467,640 0.0414 2.847 2.715 2.847 2.715 2.847 170,672 2.7400 0.00%
2018-05-29 0 0.043 0.043 0.044 0.043 0.044 3,425,000 147,675 0.0431 2.847 2.847 2.913 2.847 2.913 51,730 2.8547 -4.44%
2018-05-28 0 0.045 0.043 0.045 0.042 0.045 5,010,000 215,740 0.0431 2.979 2.847 2.979 2.781 2.979 75,670 2.8511 2.27%
2018-05-25 0 0.044 0.043 0.044 0.043 0.044 2,800,000 122,050 0.0436 2.913 2.847 2.913 2.847 2.913 42,290 2.8860 -2.22%
2018-05-24 0 0.045 0.044 0.045 0.044 0.045 2,605,000 115,495 0.0443 2.979 2.913 2.979 2.913 2.979 39,345 2.9354 2.27%
2018-05-23 0 0.044 0.044 0.045 0.044 0.045 1,925,000 85,100 0.0442 2.913 2.913 2.979 2.913 2.979 29,075 2.9269 0.00%
2018-05-21 0 0.044 0.044 0.045 0.044 0.045 14,085,000 621,750 0.0441 2.913 2.913 2.979 2.913 2.979 212,736 2.9226 -2.22%
2018-05-18 0 0.045 0.045 0.046 0.045 0.049 4,760,000 217,140 0.0456 2.979 2.979 3.046 2.979 3.244 71,894 3.0203 -4.26%
2018-05-17 0 0.047 0.044 0.047 0.046 0.047 700,000 32,260 0.0461 3.112 2.913 3.112 3.046 3.112 10,573 3.0513 2.17%
2018-05-16 0 0.046 0.044 0.046 0.044 0.047 3,885,000 172,250 0.0443 3.046 2.913 3.046 2.913 3.112 58,678 2.9355 0.00%
2018-05-15 0 0.046 0.044 0.046 0.045 0.050 5,425,000 245,720 0.0453 3.046 2.913 3.046 2.979 3.310 81,938 2.9989 -2.13%
2018-05-14 0 0.047 0.045 0.047 0.048 0.048 55,000 2,640 0.0480 3.112 2.979 3.112 3.178 3.178 831 3.1780 2.17%
2018-05-11 0 0.046 0.045 0.046 0.046 0.047 655,000 30,345 0.0463 3.046 2.979 3.046 3.046 3.112 9,893 3.0673 -2.13%
2018-05-10 0 0.047 0.045 0.047 0.044 0.047 435,000 19,505 0.0448 3.112 2.979 3.112 2.913 3.112 6,570 2.9687 0.00%
2018-05-09 0 0.047 0.045 0.047 0.045 0.048 2,775,000 125,355 0.0452 3.112 2.979 3.112 2.979 3.178 41,913 2.9908 4.44%
2018-05-08 0 0.045 0.045 0.046 0.045 0.045 70,000 3,150 0.0450 2.979 2.979 3.046 2.979 2.979 1,057 2.9794 -6.25%
2018-05-07 0 0.048 0.046 0.048 0.045 0.048 9,320,000 422,150 0.0453 3.178 3.046 3.178 2.979 3.178 140,767 2.9989 0.00%
2018-05-04 0 0.048 0.047 0.048 0.048 0.048 3,000,000 144,000 0.0480 3.178 3.112 3.178 3.178 3.178 45,311 3.1780 4.35%
2018-05-03 0 0.046 0.045 0.046 0.045 0.049 3,605,000 165,490 0.0459 3.046 2.979 3.046 2.979 3.244 54,449 3.0394 0.00%
2018-05-02 0 0.046 0.045 0.046 0.045 0.047 2,285,000 103,940 0.0455 3.046 2.979 3.046 2.979 3.112 34,512 3.0117 0.00%
2018-04-30 0 0.046 0.045 0.046 0.045 0.047 2,070,000 95,260 0.0460 3.046 2.979 3.046 2.979 3.112 31,265 3.0469 -2.13%
2018-04-27 0 0.047 0.047 0.048 0.047 0.047 2,605,000 122,435 0.0470 3.112 3.112 3.178 3.112 3.112 39,345 3.1118 0.00%
2018-04-26 0 0.047 0.046 0.048 0.047 0.049 12,905,000 612,705 0.0475 3.112 3.046 3.178 3.112 3.244 194,914 3.1435 -2.08%
2018-04-25 0 0.048 0.047 0.048 0.047 0.049 9,375,000 449,440 0.0479 3.178 3.112 3.178 3.112 3.244 141,598 3.1741 -2.04%
2018-04-24 0 0.049 0.048 0.049 0.047 0.049 2,840,000 139,120 0.0490 3.244 3.178 3.244 3.112 3.244 42,895 3.2433 0.00%
2018-04-23 0 0.049 0.047 0.050 0.046 0.049 2,220,000 106,595 0.0480 3.244 3.112 3.310 3.046 3.244 33,530 3.1791 2.08%
2018-04-20 0 0.048 0.047 0.048 0.047 0.049 12,380,000 589,945 0.0477 3.178 3.112 3.178 3.112 3.244 186,984 3.1551 4.35%
2018-04-19 0 0.046 0.045 0.048 0.045 0.047 3,740,000 173,555 0.0464 3.046 2.979 3.178 2.979 3.112 56,488 3.0724 2.22%
2018-04-18 0 0.045 0.045 0.046 0.045 0.050 7,990,000 361,990 0.0453 2.979 2.979 3.046 2.979 3.310 120,679 2.9996 0.00%
2018-04-17 0 0.045 0.045 0.047 0.045 0.048 5,120,000 241,720 0.0472 2.979 2.979 3.112 2.979 3.178 77,331 3.1258 2.27%
2018-04-16 0 0.044 0.044 0.047 0.044 0.047 1,000,000 44,150 0.0442 2.913 2.913 3.112 2.913 3.112 15,104 2.9231 -2.22%
2018-04-13 0 0.045 0.045 0.047 0.045 0.047 650,000 29,550 0.0455 2.979 2.979 3.112 2.979 3.112 9,817 3.0100 -4.26%
2018-04-12 0 0.047 0.045 0.047 0.046 0.047 935,000 43,265 0.0463 3.112 2.979 3.112 3.046 3.112 14,122 3.0637 2.17%
2018-04-11 0 0.046 0.045 0.046 0.046 0.048 6,040,000 282,970 0.0468 3.046 2.979 3.046 3.046 3.178 91,227 3.1018 2.22%
2018-04-10 0 0.045 0.045 0.047 0.045 0.048 1,625,000 76,055 0.0468 2.979 2.979 3.112 2.979 3.178 24,544 3.0988 2.27%
2018-04-09 0 0.044 0.044 0.045 0.044 0.045 6,725,000 296,070 0.0440 2.913 2.913 2.979 2.913 2.979 101,573 2.9149 -4.35%
2018-04-06 0 0.046 0.045 0.046 0.046 0.046 1,150,000 52,900 0.0460 3.046 2.979 3.046 3.046 3.046 17,369 3.0456 0.00%
2018-04-04 0 0.046 0.044 0.046 0.044 0.046 605,000 27,440 0.0454 3.046 2.913 3.046 2.913 3.046 9,138 3.0029 2.22%
2018-04-03 0 0.045 0.044 0.045 0.043 0.048 4,080,000 184,680 0.0453 2.979 2.913 2.979 2.847 3.178 61,623 2.9969 -2.17%
2018-03-29 0 0.046 0.045 0.047 0.045 0.048 2,295,000 103,865 0.0453 3.046 2.979 3.112 2.979 3.178 34,663 2.9964 2.22%
2018-03-28 0 0.045 0.045 0.046 0.043 0.050 4,845,000 217,705 0.0449 2.979 2.979 3.046 2.847 3.310 73,178 2.9750 0.00%
2018-03-27 0 0.045 0.044 0.045 0.043 0.045 10,975,000 478,315 0.0436 2.979 2.913 2.979 2.847 2.979 165,763 2.8855 0.00%
2018-03-26 0 0.045 0.044 0.045 0.044 0.045 2,315,000 102,885 0.0444 2.979 2.913 2.979 2.913 2.979 34,965 2.9425 0.00%
2018-03-23 0 0.045 0.044 0.046 0.043 0.046 11,495,000 510,670 0.0444 2.979 2.913 3.046 2.847 3.046 173,617 2.9414 -6.25%
2018-03-22 0 0.048 0.046 0.048 0.046 0.049 1,900,000 89,075 0.0469 3.178 3.046 3.178 3.046 3.244 28,697 3.1040 2.13%
2018-03-21 0 0.047 0.047 0.048 0.045 0.054 20,135,000 989,570 0.0491 3.112 3.112 3.178 2.979 3.575 304,114 3.2539 4.44%
2018-03-20 0 0.045 0.044 0.045 0.045 0.046 3,375,000 152,545 0.0452 2.979 2.913 2.979 2.979 3.046 50,975 2.9925 0.00%
2018-03-19 0 0.045 0.045 0.046 0.044 0.045 3,315,000 148,315 0.0447 2.979 2.979 3.046 2.913 2.979 50,069 2.9622 0.00%
2018-03-16 0 0.045 0.044 0.045 0.043 0.048 21,035,000 944,650 0.0449 2.979 2.913 2.979 2.847 3.178 317,707 2.9733 -6.25%
2018-03-15 0 0.048 0.048 0.050 0.047 0.049 1,740,000 84,710 0.0487 3.178 3.178 3.310 3.112 3.244 26,280 3.2233 -2.04%
2018-03-14 0 0.049 0.048 0.049 0.048 0.052 8,145,000 403,005 0.0495 3.244 3.178 3.244 3.178 3.443 123,020 3.2759 -2.00%
2018-03-13 0 0.050 0.048 0.050 0.048 0.050 2,125,000 102,630 0.0483 3.310 3.178 3.310 3.178 3.310 32,095 3.1977 2.04%
2018-03-12 0 0.049 0.048 0.050 0.049 0.050 1,635,000 81,470 0.0498 3.244 3.178 3.310 3.244 3.310 24,695 3.2991 0.00%
2018-03-09 0 0.049 0.048 0.052 0.048 0.053 5,890,000 289,570 0.0492 3.244 3.178 3.443 3.178 3.509 88,961 3.2550 -2.00%
2018-03-08 0 0.050 0.050 0.051 0.049 0.052 3,123,000 155,932 0.0499 3.310 3.310 3.377 3.244 3.443 47,169 3.3058 0.00%
2018-03-07 0 0.050 0.050 0.051 0.050 0.055 2,995,000 158,445 0.0529 3.310 3.310 3.377 3.310 3.641 45,236 3.5027 0.00%
2018-03-06 0 0.050 0.049 0.050 0.050 0.053 4,060,000 204,860 0.0505 3.310 3.244 3.310 3.310 3.509 61,321 3.3408 -3.85%
2018-03-05 0 0.052 0.052 0.053 0.049 0.057 9,695,000 505,605 0.0522 3.443 3.443 3.509 3.244 3.774 146,431 3.4529 4.00%
2018-03-02 0 0.050 0.048 0.050 0.049 0.050 4,060,000 201,905 0.0497 3.310 3.178 3.310 3.244 3.310 61,321 3.2926 0.00%
2018-03-01 0 0.050 0.050 0.051 0.050 0.053 11,370,000 585,160 0.0515 3.310 3.310 3.377 3.310 3.509 171,729 3.4075 -7.41%
2018-02-28 0 0.054 0.052 0.054 0.048 0.056 51,725,000 2,657,750 0.0514 3.575 3.443 3.575 3.178 3.708 781,241 3.4020 0.00%
2018-02-27 0 0.054 0.052 0.054 0.049 0.055 32,255,000 1,669,495 0.0518 3.575 3.443 3.575 3.244 3.641 487,171 3.4269 10.20%
2018-02-26 0 0.049 0.048 0.049 0.043 0.049 29,010,000 1,353,915 0.0467 3.244 3.178 3.244 2.847 3.244 438,159 3.0900 11.36%
2018-02-23 0 0.044 0.042 0.044 0.043 0.044 2,200,000 96,770 0.0440 2.913 2.781 2.913 2.847 2.913 33,228 2.9123 0.00%
2018-02-22 0 0.044 0.042 0.044 0.043 0.044 1,300,000 56,740 0.0436 2.913 2.781 2.913 2.847 2.913 19,635 2.8898 0.00%
2018-02-21 0 0.044 0.042 0.044 0.042 0.045 8,335,000 361,745 0.0434 2.913 2.781 2.913 2.781 2.979 125,890 2.8735 0.00%
2018-02-20 0 0.044 0.044 0.045 0.044 0.046 6,345,000 282,180 0.0445 2.913 2.913 2.979 2.913 3.046 95,833 2.9445 -4.35%
2018-02-15 0 0.046 0.045 0.047 0.040 0.047 181,660,000 7,801,130 0.0429 3.046 2.979 3.112 2.648 3.112 2,743,744 2.8432 12.20%
2018-02-14 0 0.041 0.040 0.041 0.040 0.043 1,757,000 72,120 0.0410 2.715 2.648 2.715 2.648 2.847 26,537 2.7177 2.50%
2018-02-13 0 0.040 0.040 0.041 0.040 0.044 1,400,000 57,300 0.0409 2.648 2.648 2.715 2.648 2.913 21,145 2.7098 -2.44%
2018-02-12 0 0.041 0.040 0.041 0.041 0.046 1,255,000 51,865 0.0413 2.715 2.648 2.715 2.715 3.046 18,955 2.7362 5.13%
2018-02-09 0 0.039 0.038 0.039 0.038 0.040 12,125,000 466,570 0.0385 2.582 2.516 2.582 2.516 2.648 183,133 2.5477 -4.88%
2018-02-08 0 0.041 0.040 0.042 0.040 0.042 4,100,000 168,010 0.0410 2.715 2.648 2.781 2.648 2.781 61,925 2.7131 2.50%
2018-02-07 0 0.040 0.040 0.041 0.039 0.043 7,700,000 312,050 0.0405 2.648 2.648 2.715 2.582 2.847 116,299 2.6832 0.00%
2018-02-06 0 0.040 0.040 0.041 0.040 0.044 10,650,000 427,550 0.0401 2.648 2.648 2.715 2.648 2.913 160,855 2.6580 -6.98%
2018-02-05 0 0.043 0.043 0.044 0.042 0.046 6,360,000 273,360 0.0430 2.847 2.847 2.913 2.781 3.046 96,060 2.8457 -4.44%
2018-02-02 0 0.045 0.045 0.046 0.040 0.050 48,885,000 2,191,290 0.0448 2.979 2.979 3.046 2.648 3.310 738,346 2.9678 12.50%
2018-02-01 0 0.040 0.040 0.041 0.039 0.041 10,350,000 416,670 0.0403 2.648 2.648 2.715 2.582 2.715 156,324 2.6654 2.56%
2018-01-31 0 0.039 0.039 0.040 0.039 0.040 4,490,000 178,860 0.0398 2.582 2.582 2.648 2.582 2.648 67,816 2.6374 0.00%
2018-01-30 0 0.039 0.039 0.043 0.038 0.040 3,435,000 131,790 0.0384 2.582 2.582 2.847 2.516 2.648 51,881 2.5402 0.00%
2018-01-29 0 0.039 0.039 0.041 0.038 0.041 3,705,000 144,640 0.0390 2.582 2.582 2.715 2.516 2.715 55,959 2.5847 -2.50%
2018-01-26 0 0.040 0.039 0.040 0.039 0.040 6,515,000 257,205 0.0395 2.648 2.582 2.648 2.582 2.648 98,401 2.6138 0.00%
2018-01-25 0 0.040 0.039 0.040 0.038 0.041 11,985,000 471,485 0.0393 2.648 2.582 2.648 2.516 2.715 181,018 2.6046 2.56%
2018-01-24 0 0.039 0.039 0.040 0.039 0.041 17,200,000 685,300 0.0398 2.582 2.582 2.648 2.582 2.715 259,784 2.6380 -4.88%
2018-01-23 0 0.041 0.041 0.042 0.041 0.042 2,575,000 106,140 0.0412 2.715 2.715 2.781 2.715 2.781 38,892 2.7291 -2.38%
2018-01-22 0 0.042 0.040 0.042 0.040 0.043 6,080,000 249,205 0.0410 2.781 2.648 2.781 2.648 2.847 91,831 2.7137 0.00%
2018-01-19 0 0.042 0.041 0.043 0.041 0.043 6,870,000 286,020 0.0416 2.781 2.715 2.847 2.715 2.847 103,763 2.7565 2.44%
2018-01-18 0 0.041 0.041 0.042 0.041 0.044 5,675,000 239,325 0.0422 2.715 2.715 2.781 2.715 2.913 85,714 2.7921 -2.38%
2018-01-17 0 0.042 0.042 0.043 0.042 0.043 2,830,000 119,680 0.0423 2.781 2.781 2.847 2.781 2.847 42,744 2.8000 -2.33%
2018-01-16 0 0.043 0.042 0.043 0.041 0.044 2,775,000 118,440 0.0427 2.847 2.781 2.847 2.715 2.913 41,913 2.8259 -2.27%
2018-01-15 0 0.044 0.043 0.044 0.043 0.045 2,470,000 109,315 0.0443 2.913 2.847 2.913 2.847 2.979 37,306 2.9302 0.00%
2018-01-12 0 0.044 0.044 0.045 0.042 0.044 1,990,000 85,505 0.0430 2.913 2.913 2.979 2.781 2.913 30,056 2.8448 0.00%
2018-01-11 0 0.044 0.043 0.045 0.043 0.044 3,695,000 160,935 0.0436 2.913 2.847 2.979 2.847 2.913 55,808 2.8837 2.33%
2018-01-10 0 0.043 0.043 0.044 0.043 0.044 3,380,000 145,815 0.0431 2.847 2.847 2.913 2.847 2.913 51,051 2.8563 0.00%
2018-01-09 0 0.043 0.043 0.044 0.042 0.043 6,995,000 297,785 0.0426 2.847 2.847 2.913 2.781 2.847 105,651 2.8186 -2.27%
2018-01-08 0 0.044 0.044 0.045 0.043 0.046 4,125,000 184,765 0.0448 2.913 2.913 2.979 2.847 3.046 62,303 2.9656 -4.35%
2018-01-05 0 0.046 0.044 0.046 0.044 0.046 645,000 28,530 0.0442 3.046 2.913 3.046 2.913 3.046 9,742 2.9286 2.22%
2018-01-04 0 0.045 0.044 0.045 0.044 0.047 5,940,000 266,595 0.0449 2.979 2.913 2.979 2.913 3.112 89,716 2.9715 0.00%
2018-01-03 0 0.045 0.044 0.045 0.043 0.045 4,765,000 212,745 0.0446 2.979 2.913 2.979 2.847 2.979 71,969 2.9561 -2.17%
2018-01-02 0 0.046 0.045 0.046 0.045 0.048 2,470,000 114,760 0.0465 3.046 2.979 3.046 2.979 3.178 37,306 3.0762 2.22%
2017-12-29 0 0.045 0.045 0.046 0.041 0.046 14,555,000 652,010 0.0448 2.979 2.979 3.046 2.715 3.046 219,835 2.9659 4.65%
2017-12-28 0 0.043 0.043 0.044 0.041 0.044 4,780,000 196,745 0.0412 2.847 2.847 2.913 2.715 2.913 72,196 2.7252 2.38%
2017-12-27 0 0.042 0.041 0.043 0.042 0.043 3,060,000 130,520 0.0427 2.781 2.715 2.847 2.781 2.847 46,217 2.8240 -2.33%
2017-12-22 0 0.043 0.042 0.044 0.042 0.044 2,225,000 94,345 0.0424 2.847 2.781 2.913 2.781 2.913 33,606 2.8074 -2.27%
2017-12-21 0 0.044 0.042 0.044 0.039 0.044 2,090,000 89,030 0.0426 2.913 2.781 2.913 2.582 2.913 31,567 2.8204 12.82%
2017-12-20 0 0.039 0.039 0.041 0.038 0.040 1,805,000 71,540 0.0396 2.582 2.582 2.715 2.516 2.648 27,262 2.6241 0.00%
2017-12-19 0 0.039 0.039 0.040 0.038 0.039 1,820,000 70,460 0.0387 2.582 2.582 2.648 2.516 2.582 27,489 2.5632 0.00%
2017-12-18 0 0.039 0.038 0.039 0.039 0.040 3,560,000 139,400 0.0392 2.582 2.516 2.582 2.582 2.648 53,769 2.5926 -2.50%
2017-12-15 0 0.040 0.039 0.042 0.039 0.040 10,720,000 428,715 0.0400 2.648 2.582 2.781 2.582 2.648 161,912 2.6478 -2.44%
2017-12-14 0 0.041 0.041 0.042 0.040 0.042 2,585,000 104,375 0.0404 2.715 2.715 2.781 2.648 2.781 39,043 2.6733 2.50%
2017-12-13 0 0.040 0.039 0.040 0.039 0.041 11,225,000 447,435 0.0399 2.648 2.582 2.648 2.582 2.715 169,539 2.6391 -2.44%
2017-12-12 0 0.041 0.039 0.041 0.039 0.044 27,505,000 1,137,030 0.0413 2.715 2.582 2.715 2.582 2.913 415,428 2.7370 -6.82%
2017-12-11 0 0.044 0.044 0.045 0.044 0.046 5,490,000 244,025 0.0444 2.913 2.913 2.979 2.913 3.046 82,920 2.9429 0.00%
2017-12-08 0 0.044 0.043 0.044 0.043 0.047 28,640,000 1,275,840 0.0445 2.913 2.847 2.913 2.847 3.112 432,571 2.9494 -4.35%
2017-12-07 0 0.046 0.046 0.047 0.046 0.049 5,750,000 268,505 0.0467 3.046 3.046 3.112 3.046 3.244 86,846 3.0917 -6.12%
2017-12-06 0 0.049 0.048 0.050 0.047 0.050 7,885,000 382,585 0.0485 3.244 3.178 3.310 3.112 3.310 119,093 3.2125 -2.00%
2017-12-05 0 0.050 0.050 0.052 0.048 0.050 3,730,000 184,190 0.0494 3.310 3.310 3.443 3.178 3.310 56,337 3.2694 0.00%
2017-12-04 0 0.050 0.050 0.051 0.048 0.059 35,205,000 1,807,150 0.0513 3.310 3.310 3.377 3.178 3.906 531,727 3.3986 4.17%
2017-12-01 0 0.048 0.048 0.049 0.048 0.051 4,325,000 210,505 0.0487 3.178 3.178 3.244 3.178 3.377 65,324 3.2225 -5.88%
2017-11-30 0 0.051 0.049 0.051 0.048 0.051 10,520,000 526,040 0.0500 3.377 3.244 3.377 3.178 3.377 158,891 3.3107 0.00%
2017-11-29 0 0.051 0.051 0.052 0.051 0.053 11,765,000 602,920 0.0512 3.377 3.377 3.443 3.377 3.509 177,695 3.3930 0.00%
2017-11-28 0 0.051 0.051 0.052 0.048 0.059 72,085,000 3,767,780 0.0523 3.377 3.377 3.443 3.178 3.906 1,088,753 3.4606 -13.56%
2017-11-27 0 0.059 0.058 0.059 0.058 0.061 15,490,000 900,300 0.0581 3.906 3.840 3.906 3.840 4.039 233,957 3.8481 -1.67%
2017-11-24 0 0.060 0.058 0.060 0.058 0.060 8,255,000 480,475 0.0582 3.973 3.840 3.973 3.840 3.973 124,681 3.8536 0.00%
2017-11-23 0 0.060 0.058 0.060 0.060 0.061 7,155,000 429,315 0.0600 3.973 3.840 3.973 3.973 4.039 108,067 3.9727 0.00%
2017-11-22 0 0.060 0.060 0.061 0.059 0.067 35,035,000 2,158,475 0.0616 3.973 3.973 4.039 3.906 4.436 529,159 4.0791 -1.64%
2017-11-21 0 0.061 0.060 0.062 0.060 0.068 45,825,000 2,931,080 0.0640 4.039 3.973 4.105 3.973 4.502 692,129 4.2349 1.67%
2017-11-20 0 0.060 0.060 0.061 0.056 0.061 30,175,000 1,774,545 0.0588 3.973 3.973 4.039 3.708 4.039 455,755 3.8936 -1.64%
2017-11-17 0 0.061 0.060 0.061 0.060 0.063 27,595,000 1,677,885 0.0608 4.039 3.973 4.039 3.973 4.171 416,788 4.0258 -3.17%
2017-11-16 0 0.063 0.063 0.065 0.062 0.065 8,850,000 560,250 0.0633 4.171 4.171 4.304 4.105 4.304 133,668 4.1914 -1.56%
2017-11-15 0 0.064 0.063 0.064 0.063 0.067 19,520,000 1,260,845 0.0646 4.237 4.171 4.237 4.171 4.436 294,825 4.2766 0.00%
2017-11-14 0 0.064 0.062 0.065 0.062 0.065 20,320,000 1,284,810 0.0632 4.237 4.105 4.304 4.105 4.304 306,908 4.1863 3.23%
2017-11-13 0 0.062 0.062 0.063 0.062 0.069 58,625,000 3,790,395 0.0647 4.105 4.105 4.171 4.105 4.568 885,456 4.2807 -8.82%
2017-11-10 0 0.068 0.068 0.069 0.066 0.069 22,350,000 1,502,590 0.0672 4.502 4.502 4.568 4.370 4.568 337,568 4.4512 1.49%
2017-11-09 0 0.067 0.068 0.069 0.066 0.073 44,935,000 3,072,045 0.0684 4.436 4.502 4.568 4.370 4.833 678,686 4.5265 -1.47%
2017-11-08 0 0.068 0.067 0.068 0.063 0.075 83,210,000 5,783,925 0.0695 4.502 4.436 4.502 4.171 4.966 1,256,782 4.6022 1.49%
2017-11-07 0 0.067 0.067 0.068 0.065 0.081 109,565,000 8,012,935 0.0731 4.436 4.436 4.502 4.304 5.363 1,654,841 4.8421 -17.28%
2017-11-06 0 0.081 0.079 0.081 0.074 0.083 87,810,000 6,846,310 0.0780 5.363 5.230 5.363 4.899 5.495 1,326,259 5.1621 1.25%
2017-11-03 0 0.080 0.080 0.081 0.067 0.084 219,410,000 16,710,580 0.0762 5.297 5.297 5.363 4.436 5.562 3,313,910 5.0426 15.94%
2017-11-02 0 0.069 0.067 0.069 0.064 0.073 116,198,100 7,874,542 0.0678 4.568 4.436 4.568 4.237 4.833 1,755,025 4.4869 -4.17%
2017-11-01 0 0.072 0.071 0.072 0.059 0.076 274,470,000 18,616,835 0.0678 4.767 4.701 4.767 3.906 5.032 4,145,522 4.4908 18.03%
2017-10-31 0 0.061 0.060 0.061 0.050 0.062 276,515,000 16,060,255 0.0581 4.039 3.973 4.039 3.310 4.105 4,176,409 3.8455 22.00%
2017-10-30 0 0.050 0.049 0.051 0.044 0.051 59,855,000 2,853,715 0.0477 3.310 3.244 3.377 2.913 3.377 904,034 3.1566 13.64%
2017-10-27 0 0.044 0.043 0.044 0.043 0.045 9,490,000 416,860 0.0439 2.913 2.847 2.913 2.847 2.979 143,334 2.9083 -2.22%
2017-10-26 0 0.045 0.044 0.045 0.044 0.047 11,780,000 533,940 0.0453 2.979 2.913 2.979 2.913 3.112 177,922 3.0010 -4.26%
2017-10-25 0 0.047 0.046 0.047 0.046 0.049 8,150,000 381,120 0.0468 3.112 3.046 3.112 3.046 3.244 123,095 3.0961 0.00%
2017-10-24 0 0.047 0.046 0.047 0.045 0.047 13,860,000 640,340 0.0462 3.112 3.046 3.112 2.979 3.112 209,338 3.0589 6.82%
2017-10-23 0 0.044 0.044 0.045 0.044 0.048 16,230,000 764,380 0.0471 2.913 2.913 2.979 2.913 3.178 245,134 3.1182 -6.38%
2017-10-20 0 0.047 0.046 0.047 0.043 0.047 22,635,000 1,028,605 0.0454 3.112 3.046 3.112 2.847 3.112 341,873 3.0087 9.30%
2017-10-19 0 0.043 0.043 0.044 0.043 0.046 37,305,000 1,655,295 0.0444 2.847 2.847 2.913 2.847 3.046 563,445 2.9378 -6.52%
2017-10-18 0 0.046 0.046 0.047 0.045 0.048 38,935,000 1,793,160 0.0461 3.046 3.046 3.112 2.979 3.178 588,064 3.0493 0.00%
2017-10-17 0 0.046 0.045 0.046 0.044 0.054 175,295,000 8,380,820 0.0478 3.046 2.979 3.046 2.913 3.575 2,647,609 3.1654 -8.00%
2017-10-16 0 0.050 0.049 0.050 0.042 0.055 285,995,000 13,900,550 0.0486 3.310 3.244 3.310 2.781 3.641 4,319,593 3.2180 19.05%
2017-10-13 0 0.042 0.041 0.042 0.040 0.044 70,175,000 2,961,480 0.0422 2.781 2.715 2.781 2.648 2.913 1,059,905 2.7941 2.44%
2017-10-12 0 0.041 0.040 0.041 0.038 0.041 103,890,000 4,116,055 0.0396 2.715 2.648 2.715 2.516 2.715 1,569,127 2.6231 7.89%
2017-10-11 0 0.038 0.037 0.038 0.036 0.039 54,445,000 2,035,770 0.0374 2.516 2.450 2.516 2.384 2.582 822,323 2.4756 2.70%
2017-10-10 0 0.037 0.036 0.037 0.035 0.037 19,590,000 706,125 0.0360 2.450 2.384 2.450 2.317 2.450 295,882 2.3865 2.78%
2017-10-09 0 0.036 0.035 0.037 0.035 0.037 26,460,000 952,075 0.0360 2.384 2.317 2.450 2.317 2.450 399,645 2.3823 2.86%
2017-10-06 0 0.035 0.034 0.035 0.034 0.036 5,325,000 187,315 0.0352 2.317 2.251 2.317 2.251 2.384 80,427 2.3290 0.00%
2017-10-04 0 0.035 0.035 0.036 0.034 0.035 25,995,000 892,845 0.0343 2.317 2.317 2.384 2.251 2.317 392,622 2.2741 0.00%
2017-10-03 0 0.035 0.035 0.036 0.033 0.035 22,265,000 775,320 0.0348 2.317 2.317 2.384 2.185 2.317 336,285 2.3055 6.06%
2017-09-29 0 0.033 0.033 0.034 0.033 0.036 23,065,000 782,530 0.0339 2.185 2.185 2.251 2.185 2.384 348,368 2.2463 -2.94%
2017-09-28 0 0.034 0.033 0.034 0.032 0.034 11,385,000 373,100 0.0328 2.251 2.185 2.251 2.119 2.251 171,956 2.1697 0.00%
2017-09-27 0 0.034 0.032 0.034 0.032 0.034 15,195,000 503,265 0.0331 2.251 2.119 2.251 2.119 2.251 229,501 2.1929 6.25%
2017-09-26 0 0.032 0.032 0.033 0.032 0.034 17,500,000 576,000 0.0329 2.119 2.119 2.185 2.119 2.251 264,315 2.1792 0.00%
2017-09-25 0 0.032 0.032 0.033 0.032 0.034 22,315,000 717,720 0.0322 2.119 2.119 2.185 2.119 2.251 337,040 2.1295 -3.03%
2017-09-22 0 0.033 0.033 0.034 0.033 0.034 12,380,000 409,470 0.0331 2.185 2.185 2.251 2.185 2.251 186,984 2.1899 -2.94%
2017-09-21 0 0.034 0.033 0.034 0.033 0.035 8,250,000 278,960 0.0338 2.251 2.185 2.251 2.185 2.317 124,606 2.2387 3.03%
2017-09-20 0 0.033 0.033 0.034 0.033 0.035 11,270,000 383,210 0.0340 2.185 2.185 2.251 2.185 2.317 170,219 2.2513 -5.71%
2017-09-19 0 0.035 0.034 0.035 0.034 0.036 5,785,000 200,320 0.0346 2.317 2.251 2.317 2.251 2.384 87,375 2.2926 0.00%
2017-09-18 0 0.035 0.034 0.035 0.034 0.035 52,825,000 1,848,530 0.0350 2.317 2.251 2.317 2.251 2.317 797,855 2.3169 -2.78%
2017-09-15 0 0.036 0.035 0.036 0.034 0.036 38,115,000 1,330,335 0.0349 2.384 2.317 2.384 2.251 2.384 575,679 2.3109 0.00%
2017-09-14 0 0.036 0.035 0.036 0.035 0.036 20,070,000 716,185 0.0357 2.384 2.317 2.384 2.317 2.384 303,132 2.3626 0.00%
2017-09-13 0 0.036 0.035 0.036 0.035 0.037 22,110,000 784,200 0.0355 2.384 2.317 2.384 2.317 2.450 333,944 2.3483 0.00%
2017-09-12 0 0.036 0.035 0.036 0.034 0.037 44,685,000 1,561,895 0.0350 2.384 2.317 2.384 2.251 2.450 674,910 2.3142 0.00%
2017-09-11 0 0.036 0.035 0.036 0.034 0.041 130,870,000 4,836,360 0.0370 2.384 2.317 2.384 2.251 2.715 1,976,626 2.4468 2.86%
2017-09-08 0 0.035 0.034 0.035 0.033 0.035 14,940,000 505,185 0.0338 2.317 2.251 2.317 2.185 2.317 225,650 2.2388 2.94%
2017-09-07 0 0.034 0.033 0.034 0.033 0.037 37,140,000 1,282,515 0.0345 2.251 2.185 2.251 2.185 2.450 560,953 2.2863 -2.86%
2017-09-06 0 0.035 0.034 0.035 0.033 0.037 31,415,000 1,103,610 0.0351 2.317 2.251 2.317 2.185 2.450 474,484 2.3259 -2.78%
2017-09-05 0 0.036 0.036 0.037 0.032 0.039 126,030,000 4,547,300 0.0361 2.384 2.384 2.450 2.119 2.582 1,903,524 2.3889 9.09%
2017-09-04 0 0.033 0.032 0.033 0.032 0.034 29,710,000 974,230 0.0328 2.185 2.119 2.185 2.119 2.251 448,732 2.1711 0.00%
2017-09-01 0 0.033 0.033 0.034 0.031 0.034 37,860,000 1,237,805 0.0327 2.185 2.185 2.251 2.052 2.251 571,827 2.1646 3.12%
2017-08-31 0 0.032 0.031 0.032 0.030 0.032 8,530,000 263,405 0.0309 2.119 2.052 2.119 1.986 2.119 128,835 2.0445 0.00%
2017-08-30 0 0.032 0.031 0.032 0.030 0.032 19,020,000 585,760 0.0308 2.119 2.052 2.119 1.986 2.119 287,273 2.0390 0.00%
2017-08-29 0 0.032 0.031 0.032 0.030 0.032 13,290,000 411,060 0.0309 2.119 2.052 2.119 1.986 2.119 200,729 2.0478 3.23%
2017-08-28 0 0.031 0.030 0.031 0.030 0.032 17,815,000 548,180 0.0308 2.052 1.986 2.052 1.986 2.119 269,073 2.0373 0.00%
2017-08-25 0 0.031 0.030 0.031 0.031 0.031 7,995,000 247,845 0.0310 2.052 1.986 2.052 2.052 2.052 120,754 2.0525 -3.13%
2017-08-24 0 0.032 0.031 0.032 0.031 0.032 4,085,000 127,440 0.0312 2.119 2.052 2.119 2.052 2.119 61,699 2.0655 0.00%
2017-08-22 0 0.032 0.031 0.032 0.030 0.032 11,555,000 357,865 0.0310 2.119 2.052 2.119 1.986 2.119 174,524 2.0505 3.23%
2017-08-21 0 0.031 0.031 0.032 0.030 0.033 15,480,000 484,525 0.0313 2.052 2.052 2.119 1.986 2.185 233,806 2.0723 0.00%
2017-08-18 0 0.031 0.030 0.031 0.029 0.031 18,100,000 541,190 0.0299 2.052 1.986 2.052 1.920 2.052 273,378 1.9796 0.00%
2017-08-17 0 0.031 0.030 0.031 0.030 0.031 19,155,000 579,615 0.0303 2.052 1.986 2.052 1.986 2.052 289,312 2.0034 0.00%
2017-08-16 0 0.031 0.030 0.031 0.030 0.032 18,190,000 565,980 0.0311 2.052 1.986 2.052 1.986 2.119 274,737 2.0601 -3.13%
2017-08-15 0 0.032 0.031 0.032 0.030 0.033 39,605,000 1,231,765 0.0311 2.119 2.052 2.119 1.986 2.185 598,183 2.0592 -3.03%
2017-08-14 0 0.033 0.032 0.033 0.032 0.034 47,925,000 1,559,890 0.0325 2.185 2.119 2.185 2.119 2.251 723,846 2.1550 -2.94%
2017-08-11 0 0.034 0.033 0.034 0.033 0.036 61,290,000 2,090,935 0.0341 2.251 2.185 2.251 2.185 2.384 925,708 2.2587 -5.56%
2017-08-10 0 0.036 0.035 0.036 0.034 0.036 33,530,000 1,159,230 0.0346 2.384 2.317 2.384 2.251 2.384 506,428 2.2890 0.00%
2017-08-09 0 0.036 0.036 0.037 0.035 0.039 55,440,000 2,000,285 0.0361 2.384 2.384 2.450 2.317 2.582 837,351 2.3888 -7.69%
2017-08-08 0 0.039 0.037 0.039 0.037 0.040 41,580,000 1,569,650 0.0378 2.582 2.450 2.582 2.450 2.648 628,013 2.4994 -2.50%
2017-08-07 0 0.040 0.039 0.040 0.038 0.042 70,330,000 2,793,360 0.0397 2.648 2.582 2.648 2.516 2.781 1,062,246 2.6297 2.56%
2017-08-04 0 0.039 0.039 0.040 0.033 0.041 352,555,000 13,427,455 0.0381 2.582 2.582 2.648 2.185 2.715 5,324,897 2.5216 14.71%
2017-08-03 0 0.034 0.034 0.035 0.032 0.035 54,695,000 1,823,480 0.0333 2.251 2.251 2.317 2.119 2.317 826,099 2.2073 3.03%
2017-08-02 0 0.033 0.033 0.034 0.032 0.034 26,930,000 893,475 0.0332 2.185 2.185 2.251 2.119 2.251 406,744 2.1967 -2.94%
2017-08-01 0 0.034 0.033 0.034 0.031 0.036 106,660,000 3,574,860 0.0335 2.251 2.185 2.251 2.052 2.384 1,610,964 2.2191 6.25%
2017-07-31 0 0.032 0.031 0.032 0.031 0.033 16,845,000 531,195 0.0315 2.119 2.052 2.119 2.052 2.185 254,422 2.0878 -3.03%
2017-07-28 0 0.033 0.032 0.033 0.030 0.034 53,770,000 1,727,295 0.0321 2.185 2.119 2.185 1.986 2.251 812,128 2.1269 -2.94%
2017-07-27 0 0.034 0.033 0.034 0.029 0.035 131,820,000 4,292,585 0.0326 2.251 2.185 2.251 1.920 2.317 1,990,974 2.1560 13.33%
2017-07-26 0 0.030 0.029 0.030 0.026 0.031 74,575,000 2,174,835 0.0292 1.986 1.920 1.986 1.721 2.052 1,126,361 1.9309 11.11%
2017-07-25 0 0.027 0.027 0.028 0.027 0.028 20,480,000 556,130 0.0272 1.788 1.788 1.854 1.788 1.854 309,324 1.7979 0.00%
2017-07-24 0 0.027 0.026 0.027 0.026 0.027 10,750,000 285,450 0.0266 1.788 1.721 1.788 1.721 1.788 162,365 1.7581 0.00%
2017-07-21 0 0.027 0.026 0.027 0.026 0.027 25,655,000 676,920 0.0264 1.788 1.721 1.788 1.721 1.788 387,486 1.7470 0.00%
2017-07-20 0 0.027 0.026 0.027 0.026 0.028 35,535,000 947,155 0.0267 1.788 1.721 1.788 1.721 1.854 536,711 1.7647 -3.57%
2017-07-19 0 0.028 0.026 0.027 0.026 0.030 64,825,000 1,804,385 0.0278 1.854 1.721 1.788 1.721 1.986 979,100 1.8429 0.00%
2017-07-18 0 0.028 0.027 0.028 0.026 0.028 71,760,000 1,929,290 0.0269 1.854 1.788 1.854 1.721 1.854 1,083,844 1.7800 3.70%
2017-07-17 0 0.027 0.026 0.027 0.026 0.029 74,385,000 2,036,600 0.0274 1.788 1.721 1.788 1.721 1.920 1,123,491 1.8127 -6.90%
2017-07-14 0 0.029 0.028 0.029 0.028 0.030 57,455,000 1,651,640 0.0287 1.920 1.854 1.920 1.854 1.986 867,785 1.9033 -3.33%
2017-07-13 0 0.030 0.029 0.030 0.029 0.032 54,670,000 1,636,690 0.0299 1.986 1.920 1.986 1.920 2.119 825,721 1.9821 -3.23%
2017-07-12 0 0.031 0.031 0.032 0.031 0.034 32,050,000 1,030,980 0.0322 2.052 2.052 2.119 2.052 2.251 484,075 2.1298 -3.13%
2017-07-11 0 0.032 0.031 0.032 0.031 0.034 81,710,000 2,628,515 0.0322 2.119 2.052 2.119 2.052 2.251 1,234,126 2.1299 -5.88%
2017-07-10 0 0.034 0.033 0.034 0.033 0.038 198,175,000 7,047,010 0.0356 2.251 2.185 2.251 2.185 2.516 2,993,183 2.3544 0.00%
2017-07-07 0 0.034 0.033 0.034 0.030 0.034 98,255,000 3,225,355 0.0328 2.251 2.185 2.251 1.986 2.251 1,484,017 2.1734 9.68%
2017-07-06 0 0.031 0.030 0.031 0.029 0.031 122,475,000 3,671,030 0.0300 2.052 1.986 2.052 1.920 2.052 1,849,830 1.9845 6.90%
2017-07-05 0 0.029 0.029 0.030 0.025 0.033 309,215,000 8,722,635 0.0282 1.920 1.920 1.986 1.655 2.185 4,670,301 1.8677 -9.38%
2017-07-04 0 0.032 0.032 0.033 0.030 0.039 370,640,000 12,426,650 0.0335 2.119 2.119 2.185 1.986 2.582 5,598,048 2.2198 -17.95%
2017-07-03 0 0.039 0.038 0.039 0.038 0.047 184,460,000 7,600,605 0.0412 2.582 2.516 2.582 2.516 3.112 2,786,035 2.7281 -9.30%
2017-06-30 0 0.043 0.042 0.043 0.041 0.045 262,300,000 11,085,755 0.0423 2.847 2.781 2.847 2.715 2.979 3,961,710 2.7982 -4.44%
2017-06-29 0 0.045 0.044 0.045 0.042 0.052 1,017,490,000 47,971,635 0.0471 2.979 2.913 2.979 2.781 3.443 15,367,899 3.1215 7.14%
2017-06-28 0 0.042 0.042 0.043 0.034 0.070 1,806,650,000 81,091,090 0.0449 2.781 2.781 2.847 2.251 4.635 27,287,162 2.9718 -34.38%
2017-06-27 0 0.064 0.063 0.064 0.040 0.950 2,787,200,000 187,363,530 0.0672 4.237 4.171 4.237 2.648 62.90 42,097,129 4.4507 -93.40%
2017-06-26 0 0.970 0.970 0.980 0.970 1.090 21,010,000 21,225,050 1.0102 64.22 64.22 64.88 64.22 72.17 317,329 66.886 -5.83%
2017-06-23 0 1.030 1.020 1.030 1.010 1.040 14,290,000 14,706,700 1.0292 68.20 67.53 68.20 66.87 68.86 215,832 68.139 0.98%
2017-06-22 0 1.020 1.020 1.040 0.980 1.030 12,430,000 12,331,200 0.9921 67.53 67.53 68.86 64.88 68.20 187,739 65.683 3.03%
2017-06-21 0 0.990 0.990 1.000 0.980 1.000 3,310,000 3,278,300 0.9904 65.55 65.55 66.21 64.88 66.21 49,993 65.575 1.02%
2017-06-20 0 0.980 0.980 0.990 0.950 1.020 26,080,000 25,962,500 0.9955 64.88 64.88 65.55 62.90 67.53 393,905 65.910 6.52%
2017-06-19 0 0.920 0.910 0.930 0.860 0.990 30,950,000 28,993,800 0.9368 60.91 60.25 61.57 56.94 65.55 467,461 62.024 6.98%
2017-06-16 0 0.860 0.840 0.850 0.800 0.900 23,270,000 19,497,900 0.8379 56.94 55.62 56.28 52.97 59.59 351,464 55.476 -3.37%
2017-06-15 0 0.890 0.890 0.900 0.890 0.960 6,270,000 5,754,100 0.9177 58.93 58.93 59.59 58.93 63.56 94,700 60.761 -7.29%
2017-06-14 0 0.960 0.950 0.970 0.950 0.990 3,870,000 3,745,400 0.9678 63.56 62.90 64.22 62.90 65.55 58,451 64.077 -3.03%
2017-06-13 0 0.990 0.970 0.990 0.970 1.020 8,570,000 8,493,250 0.9910 65.55 64.22 65.55 64.22 67.53 129,439 65.616 0.00%
2017-06-12 0 0.990 0.980 0.990 0.910 1.040 17,570,000 16,714,275 0.9513 65.55 64.88 65.55 60.25 68.86 265,373 62.984 5.32%
2017-06-09 0 0.940 0.930 0.940 0.930 0.950 4,175,000 3,901,700 0.9345 62.24 61.57 62.24 61.57 62.90 63,058 61.875 0.00%
2017-06-08 0 0.940 0.940 0.950 0.930 0.950 5,640,000 5,294,850 0.9388 62.24 62.24 62.90 61.57 62.90 85,185 62.157 0.00%
2017-06-07 0 0.940 0.930 0.940 0.920 0.960 6,210,000 5,840,850 0.9406 62.24 61.57 62.24 60.91 63.56 93,794 62.273 -1.05%
2017-06-06 0 0.950 0.940 0.950 0.940 0.960 10,580,000 10,037,550 0.9487 62.90 62.24 62.90 62.24 63.56 159,798 62.814 1.06%
2017-06-05 0 0.940 0.930 0.940 0.890 0.960 16,445,000 15,293,750 0.9300 62.24 61.57 62.24 58.93 63.56 248,381 61.574 5.62%
2017-06-02 0 0.890 0.890 0.900 0.880 0.900 11,660,000 10,418,900 0.8936 58.93 58.93 59.59 58.26 59.59 176,110 59.161 -1.11%
2017-06-01 0 0.900 0.900 0.910 0.900 0.950 5,620,000 5,164,550 0.9190 59.59 59.59 60.25 59.59 62.90 84,883 60.843 0.00%
2017-05-31 0 0.900 0.890 0.900 0.880 0.910 7,730,000 6,903,550 0.8931 59.59 58.93 59.59 58.26 60.25 116,752 59.130 -1.10%
2017-05-29 0 0.910 0.900 0.910 0.900 0.940 7,255,000 6,636,300 0.9147 60.25 59.59 60.25 59.59 62.24 109,578 60.563 1.11%
2017-05-26 0 0.900 0.890 0.900 0.870 0.910 10,945,000 9,732,900 0.8893 59.59 58.93 59.59 57.60 60.25 165,310 58.877 2.27%
2017-05-25 0 0.880 0.870 0.880 0.840 0.890 9,165,000 7,895,600 0.8615 58.26 57.60 58.26 55.62 58.93 138,426 57.039 3.53%
2017-05-24 0 0.850 0.840 0.850 0.750 0.900 25,770,000 21,229,850 0.8238 56.28 55.62 56.28 49.66 59.59 389,223 54.544 6.25%
2017-05-23 0 0.800 0.800 0.810 0.800 0.820 6,302,500 5,110,650 0.8109 52.97 52.97 53.63 52.97 54.29 95,191 53.688 -1.23%
2017-05-22 0 0.810 0.800 0.820 0.810 0.850 5,230,000 4,281,700 0.8187 53.63 52.97 54.29 53.63 56.28 78,993 54.204 0.00%
2017-05-19 0 0.810 0.800 0.810 0.800 0.830 5,225,000 4,248,900 0.8132 53.63 52.97 53.63 52.97 54.95 78,917 53.840 -2.41%
2017-05-18 0 0.830 0.820 0.830 0.770 0.830 11,000,000 8,858,450 0.8053 54.95 54.29 54.95 50.98 54.95 166,141 53.319 6.41%
2017-05-17 0 0.780 0.770 0.780 0.750 0.790 8,140,000 6,200,900 0.7618 51.64 50.98 51.64 49.66 52.30 122,944 50.437 0.00%
2017-05-16 0 0.780 0.770 0.790 0.760 0.790 9,395,000 7,270,900 0.7739 51.64 50.98 52.30 50.32 52.30 141,900 51.240 -1.27%
2017-05-15 0 0.790 0.770 0.790 0.760 0.800 13,730,000 10,681,250 0.7779 52.30 50.98 52.30 50.32 52.97 207,374 51.507 -2.47%
2017-05-12 0 0.810 0.790 0.810 0.790 0.850 26,910,000 21,879,150 0.8130 53.63 52.30 53.63 52.30 56.28 406,441 53.831 1.25%
2017-05-11 0 0.800 0.790 0.800 0.700 0.800 21,780,000 16,326,500 0.7496 52.97 52.30 52.97 46.35 52.97 328,959 49.631 11.11%
2017-05-10 0 0.720 0.710 0.720 0.690 0.720 4,080,000 2,864,200 0.7020 47.67 47.01 47.67 45.68 47.67 61,623 46.479 0.00%
2017-05-09 0 0.720 0.710 0.720 0.660 0.720 10,610,000 7,312,050 0.6892 47.67 47.01 47.67 43.70 47.67 160,251 45.629 1.41%
2017-05-08 0 0.710 0.700 0.710 0.610 0.710 18,275,000 12,407,300 0.6789 47.01 46.35 47.01 40.39 47.01 276,021 44.951 16.39%
2017-05-05 0 0.610 0.610 0.620 0.600 0.640 4,025,000 2,504,950 0.6223 40.39 40.39 41.05 39.73 42.37 60,793 41.205 1.67%
2017-05-04 0 0.600 0.590 0.600 0.570 0.610 6,385,000 3,746,500 0.5868 39.73 39.06 39.73 37.74 40.39 96,437 38.849 3.45%
2017-05-02 0 0.580 0.560 0.580 0.570 0.590 1,580,000 915,300 0.5793 38.40 37.08 38.40 37.74 39.06 23,864 38.355 -1.69%
2017-04-28 0 0.590 0.570 0.590 0.560 0.600 875,000 507,650 0.5802 39.06 37.74 39.06 37.08 39.73 13,216 38.412 1.72%
2017-04-27 0 0.580 0.570 0.580 0.560 0.580 830,000 473,650 0.5707 38.40 37.74 38.40 37.08 38.40 12,536 37.783 1.75%
2017-04-26 0 0.570 0.560 0.580 0.570 0.610 7,980,000 4,690,800 0.5878 37.74 37.08 38.40 37.74 40.39 120,528 38.919 1.79%
2017-04-25 0 0.560 0.540 0.560 0.540 0.570 1,295,000 714,850 0.5520 37.08 35.75 37.08 35.75 37.74 19,559 36.548 0.00%
2017-04-24 0 0.560 0.560 0.570 0.540 0.570 1,325,000 742,200 0.5602 37.08 37.08 37.74 35.75 37.74 20,012 37.087 1.82%
2017-04-21 0 0.550 0.540 0.550 0.520 0.580 16,965,000 9,173,400 0.5407 36.41 35.75 36.41 34.43 38.40 256,235 35.801 -6.78%
2017-04-20 0 0.590 0.580 0.590 0.580 0.590 1,265,000 738,800 0.5840 39.06 38.40 39.06 38.40 39.06 19,106 38.668 3.51%
2017-04-19 0 0.570 0.580 0.590 0.570 0.600 1,350,000 788,050 0.5837 37.74 38.40 39.06 37.74 39.73 20,390 38.649 -6.56%
2017-04-18 0 0.610 0.590 0.610 0.580 0.620 7,870,000 4,716,050 0.5992 40.39 39.06 40.39 38.40 41.05 118,866 39.675 -1.61%
2017-04-13 0 0.620 0.610 0.620 0.580 0.630 7,080,000 4,287,000 0.6055 41.05 40.39 41.05 38.40 41.71 106,934 40.090 3.33%
2017-04-12 0 0.600 0.590 0.600 0.580 0.600 3,425,000 2,018,200 0.5893 39.73 39.06 39.73 38.40 39.73 51,730 39.014 1.69%
2017-04-11 0 0.590 0.570 0.590 0.480 0.590 14,085,000 7,305,600 0.5187 39.06 37.74 39.06 31.78 39.06 212,736 34.341 0.00%
2017-04-10 0 0.590 0.570 0.590 0.570 0.600 2,425,000 1,397,200 0.5762 39.06 37.74 39.06 37.74 39.73 36,627 38.147 -1.67%
2017-04-07 0 0.600 0.580 0.600 0.580 0.600 4,670,000 2,752,800 0.5895 39.73 38.40 39.73 38.40 39.73 70,534 39.028 1.69%
2017-04-06 0 0.590 0.590 0.600 0.590 0.610 565,000 338,650 0.5994 39.06 39.06 39.73 39.06 40.39 8,534 39.684 -3.28%
2017-04-05 0 0.610 0.600 0.620 0.590 0.620 1,565,000 941,400 0.6015 40.39 39.73 41.05 39.06 41.05 23,637 39.827 1.67%
2017-04-03 0 0.600 0.590 0.600 0.600 0.640 1,465,000 885,000 0.6041 39.73 39.06 39.73 39.73 42.37 22,127 39.996 -4.76%
2017-03-31 0 0.630 0.630 0.640 0.610 0.640 3,000,000 1,885,100 0.6284 41.71 41.71 42.37 40.39 42.37 45,311 41.603 0.00%
2017-03-30 0 0.630 0.620 0.650 0.620 0.680 4,780,000 3,099,950 0.6485 41.71 41.05 43.04 41.05 45.02 72,196 42.938 -4.55%
2017-03-29 0 0.660 0.650 0.660 0.600 0.690 10,830,000 7,040,000 0.6500 43.70 43.04 43.70 39.73 45.68 163,573 43.039 10.00%
2017-03-28 0 0.600 0.590 0.610 0.600 0.610 615,000 369,100 0.6002 39.73 39.06 40.39 39.73 40.39 9,289 39.736 0.00%
2017-03-27 0 0.600 0.590 0.600 0.580 0.600 43,450,000 25,344,800 0.5833 39.73 39.06 39.73 38.40 39.73 656,257 38.620 1.69%
2017-03-24 0 0.590 0.580 0.590 0.590 0.600 985,000 586,350 0.5953 39.06 38.40 39.06 39.06 39.73 14,877 39.413 0.00%
2017-03-23 0 0.590 0.590 0.600 0.590 0.610 27,075,000 16,309,950 0.6024 39.06 39.06 39.73 39.06 40.39 408,934 39.884 -3.28%
2017-03-22 0 0.610 0.600 0.610 0.610 0.630 31,940,000 19,487,100 0.6101 40.39 39.73 40.39 40.39 41.71 482,413 40.395 -1.61%
2017-03-21 0 0.620 0.610 0.630 0.600 0.630 4,275,000 2,619,050 0.6126 41.05 40.39 41.71 39.73 41.71 64,568 40.562 -1.59%
2017-03-20 0 0.630 0.620 0.630 0.600 0.630 9,125,000 5,545,050 0.6077 41.71 41.05 41.71 39.73 41.71 137,822 40.234 3.28%
2017-03-17 0 0.610 0.600 0.620 0.590 0.610 2,395,000 1,439,350 0.6010 40.39 39.73 41.05 39.06 40.39 36,173 39.790 0.00%
2017-03-16 0 0.610 0.600 0.610 0.590 0.610 3,835,000 2,270,350 0.5920 40.39 39.73 40.39 39.06 40.39 57,923 39.196 1.67%
2017-03-15 0 0.600 0.590 0.600 0.590 0.610 1,625,000 965,550 0.5942 39.73 39.06 39.73 39.06 40.39 24,544 39.340 -1.64%
2017-03-14 0 0.610 0.600 0.610 0.580 0.610 1,575,000 930,800 0.5910 40.39 39.73 40.39 38.40 40.39 23,788 39.128 1.67%
2017-03-13 0 0.600 0.590 0.600 0.590 0.610 885,000 523,650 0.5917 39.73 39.06 39.73 39.06 40.39 13,367 39.175 0.00%
2017-03-10 0 0.600 0.590 0.600 0.580 0.610 5,760,000 3,408,150 0.5917 39.73 39.06 39.73 38.40 40.39 86,998 39.175 0.00%
2017-03-09 0 0.600 0.580 0.600 0.590 0.630 1,035,000 614,200 0.5934 39.73 38.40 39.73 39.06 41.71 15,632 39.290 0.00%
2017-03-08 0 0.600 0.590 0.600 0.590 0.600 925,000 547,150 0.5915 39.73 39.06 39.73 39.06 39.73 13,971 39.163 -1.64%
2017-03-07 0 0.610 0.590 0.610 0.600 0.620 345,000 207,200 0.6006 40.39 39.06 40.39 39.73 41.05 5,211 39.764 0.00%
2017-03-06 0 0.610 0.590 0.610 0.600 0.610 475,000 287,650 0.6056 40.39 39.06 40.39 39.73 40.39 7,174 40.095 1.67%
2017-03-03 0 0.600 0.590 0.600 0.570 0.620 1,855,000 1,110,600 0.5987 39.73 39.06 39.73 37.74 41.05 28,017 39.640 -4.76%
2017-03-02 0 0.630 0.610 0.630 0.620 0.640 1,005,000 627,900 0.6248 41.71 40.39 41.71 41.05 42.37 15,179 41.366 0.00%
2017-03-01 0 0.630 0.620 0.630 0.590 0.640 3,050,000 1,853,100 0.6076 41.71 41.05 41.71 39.06 42.37 46,066 40.227 0.00%
2017-02-28 0 0.630 0.620 0.640 0.610 0.640 2,070,000 1,287,300 0.6219 41.71 41.05 42.37 40.39 42.37 31,265 41.174 1.61%
2017-02-27 0 0.620 0.610 0.620 0.600 0.630 9,710,000 6,009,300 0.6189 41.05 40.39 41.05 39.73 41.71 146,657 40.975 3.33%
2017-02-24 0 0.600 0.590 0.600 0.590 0.610 745,000 447,650 0.6009 39.73 39.06 39.73 39.06 40.39 11,252 39.783 -1.64%
2017-02-23 0 0.610 0.590 0.610 0.590 0.610 685,000 412,750 0.6026 40.39 39.06 40.39 39.06 40.39 10,346 39.894 0.00%
2017-02-22 0 0.610 0.590 0.610 0.590 0.620 745,000 448,350 0.6018 40.39 39.06 40.39 39.06 41.05 11,252 39.845 1.67%
2017-02-21 0 0.600 0.590 0.600 0.590 0.610 900,000 537,400 0.5971 39.73 39.06 39.73 39.06 40.39 13,593 39.534 0.00%
2017-02-20 0 0.600 0.580 0.600 0.580 0.620 26,530,000 15,877,550 0.5985 39.73 38.40 39.73 38.40 41.05 400,702 39.624 -1.64%
2017-02-17 0 0.610 0.600 0.610 0.610 0.620 7,045,000 4,303,550 0.6109 40.39 39.73 40.39 40.39 41.05 106,406 40.445 -1.61%
2017-02-16 0 0.620 0.600 0.620 0.610 0.630 15,590,000 9,558,650 0.6131 41.05 39.73 41.05 40.39 41.71 235,467 40.594 0.00%
2017-02-15 0 0.620 0.610 0.620 0.610 0.630 1,456,600 901,378 0.6188 41.05 40.39 41.05 40.39 41.71 22,000 40.972 1.64%
2017-02-14 0 0.610 0.600 0.630 0.600 0.620 1,345,000 827,300 0.6151 40.39 39.73 41.71 39.73 41.05 20,315 40.725 -1.61%
2017-02-13 0 0.620 0.600 0.620 0.580 0.620 9,120,000 5,598,350 0.6139 41.05 39.73 41.05 38.40 41.05 137,746 40.643 0.00%
2017-02-10 0 0.620 0.610 0.620 0.610 0.630 10,640,000 6,596,200 0.6199 41.05 40.39 41.05 40.39 41.71 160,704 41.046 1.64%
2017-02-09 0 0.610 0.600 0.610 0.600 0.620 10,715,000 6,627,650 0.6185 40.39 39.73 40.39 39.73 41.05 161,837 40.953 0.00%
2017-02-08 0 0.610 0.600 0.610 0.610 0.620 590,000 361,850 0.6133 40.39 39.73 40.39 40.39 41.05 8,911 40.606 -3.17%
2017-02-07 0 0.630 0.610 0.630 0.610 0.630 115,000 71,450 0.6213 41.71 40.39 41.71 40.39 41.71 1,737 41.136 0.00%
2017-02-06 0 0.630 0.610 0.630 0.610 0.630 435,000 269,000 0.6184 41.71 40.39 41.71 40.39 41.71 6,570 40.943 0.00%
2017-02-03 0 0.630 0.620 0.630 0.620 0.630 95,000 59,150 0.6226 41.71 41.05 41.71 41.05 41.71 1,435 41.224 0.00%
2017-02-02 0 0.630 0.620 0.630 0.620 0.640 80,000 50,600 0.6325 41.71 41.05 41.71 41.05 42.37 1,208 41.877 0.00%
2017-02-01 0 0.630 0.620 0.630 0.620 0.640 360,000 229,800 0.6383 41.71 41.05 41.71 41.05 42.37 5,437 42.263 0.00%
2017-01-27 0 0.630 0.620 0.630 0.630 0.640 80,000 50,650 0.6331 41.71 41.05 41.71 41.71 42.37 1,208 41.918 0.00%
2017-01-26 0 0.630 0.620 0.630 0.620 0.640 435,000 270,950 0.6229 41.71 41.05 41.71 41.05 42.37 6,570 41.240 -1.56%
2017-01-25 0 0.640 0.630 0.640 0.630 0.640 180,000 113,700 0.6317 42.37 41.71 42.37 41.71 42.37 2,719 41.822 1.59%
2017-01-24 0 0.630 0.620 0.630 0.610 0.650 48,385,000 30,447,700 0.6293 41.71 41.05 41.71 40.39 43.04 730,794 41.664 -3.08%
2017-01-23 0 0.650 0.640 0.650 0.640 0.650 1,070,000 685,850 0.6410 43.04 42.37 43.04 42.37 43.04 16,161 42.439 1.56%
2017-01-20 0 0.640 0.630 0.640 0.630 0.640 3,080,000 1,941,900 0.6305 42.37 41.71 42.37 41.71 42.37 46,520 41.744 -1.54%
2017-01-19 0 0.650 0.640 0.650 0.630 0.790 7,060,000 4,787,750 0.6782 43.04 42.37 43.04 41.71 52.30 106,632 44.900 1.56%
2017-01-18 0 0.640 0.630 0.640 0.630 0.640 1,670,000 1,056,300 0.6325 42.37 41.71 42.37 41.71 42.37 25,223 41.878 0.00%
2017-01-17 0 0.640 0.630 0.640 0.630 0.640 260,000 164,500 0.6327 42.37 41.71 42.37 41.71 42.37 3,927 41.890 0.00%
2017-01-16 0 0.640 0.630 0.640 0.630 0.640 1,365,000 861,050 0.6308 42.37 41.71 42.37 41.71 42.37 20,617 41.765 1.59%
2017-01-13 0 0.630 0.620 0.630 0.620 0.640 9,385,000 5,906,250 0.6293 41.71 41.05 41.71 41.05 42.37 141,749 41.667 -1.56%
2017-01-12 0 0.640 0.630 0.640 0.620 0.640 5,155,000 3,277,800 0.6358 42.37 41.71 42.37 41.05 42.37 77,860 42.099 4.92%
2017-01-11 0 0.610 0.600 0.610 0.580 0.640 19,400,000 11,745,900 0.6055 40.39 39.73 40.39 38.40 42.37 293,012 40.087 -3.17%
2017-01-10 0 0.630 0.620 0.630 0.620 0.640 720,000 451,500 0.6271 41.71 41.05 41.71 41.05 42.37 10,875 41.518 -1.56%
2017-01-09 0 0.640 0.630 0.640 0.620 0.640 2,735,000 1,722,350 0.6297 42.37 41.71 42.37 41.05 42.37 41,309 41.695 0.00%
2017-01-06 0 0.640 0.630 0.640 0.630 0.640 2,835,000 1,812,950 0.6395 42.37 41.71 42.37 41.71 42.37 42,819 42.340 0.00%
2017-01-05 0 0.640 0.630 0.640 0.630 0.660 1,240,000 799,950 0.6451 42.37 41.71 42.37 41.71 43.70 18,729 42.713 0.00%
2017-01-04 0 0.640 0.630 0.640 0.610 0.660 2,530,000 1,626,000 0.6427 42.37 41.71 42.37 40.39 43.70 38,212 42.552 0.00%
2017-01-03 0 0.640 0.630 0.640 0.630 0.640 550,000 351,500 0.6391 42.37 41.71 42.37 41.71 42.37 8,307 42.313 0.00%
2016-12-30 0 0.640 0.630 0.640 0.630 0.660 1,020,000 649,150 0.6364 42.37 41.71 42.37 41.71 43.70 15,406 42.137 0.00%
2016-12-29 0 0.640 0.640 0.650 0.640 0.690 2,450,000 1,574,800 0.6428 42.37 42.37 43.04 42.37 45.68 37,004 42.557 0.00%
2016-12-28 0 0.640 0.630 0.640 0.620 0.640 1,940,000 1,223,900 0.6309 42.37 41.71 42.37 41.05 42.37 29,301 41.770 0.00%
2016-12-23 0 0.640 0.640 0.650 0.630 0.660 10,465,000 6,720,000 0.6421 42.37 42.37 43.04 41.71 43.70 158,061 42.515 1.59%
2016-12-22 0 0.630 0.620 0.630 0.630 0.660 485,000 313,150 0.6457 41.71 41.05 41.71 41.71 43.70 7,325 42.749 -1.56%
2016-12-21 0 0.640 0.630 0.640 0.620 0.670 5,445,000 3,491,550 0.6412 42.37 41.71 42.37 41.05 44.36 82,240 42.456 -3.03%
2016-12-20 0 0.660 0.630 0.660 0.640 0.670 1,800,000 1,173,700 0.6521 43.70 41.71 43.70 42.37 44.36 27,187 43.172 -4.35%
2016-12-19 0 0.690 0.680 0.690 0.680 0.700 935,000 646,650 0.6916 45.68 45.02 45.68 45.02 46.35 14,122 45.790 -1.43%
2016-12-16 0 0.700 0.690 0.700 0.670 0.730 10,510,000 7,362,300 0.7005 46.35 45.68 46.35 44.36 48.33 158,740 46.380 0.00%
2016-12-15 0 0.700 0.690 0.700 0.690 0.720 3,800,000 2,649,500 0.6972 46.35 45.68 46.35 45.68 47.67 57,394 46.163 -1.41%
2016-12-14 0 0.710 0.700 0.710 0.700 0.740 3,525,000 2,501,650 0.7097 47.01 46.35 47.01 46.35 48.99 53,241 46.988 2.90%
2016-12-13 0 0.690 0.690 0.700 0.640 0.700 3,115,000 2,072,900 0.6655 45.68 45.68 46.35 42.37 46.35 47,048 44.059 6.15%
2016-12-12 0 0.650 0.640 0.650 0.640 0.670 2,280,000 1,467,050 0.6434 43.04 42.37 43.04 42.37 44.36 34,437 42.602 0.00%
2016-12-09 0 0.650 0.640 0.650 0.630 0.660 10,150,000 6,510,550 0.6414 43.04 42.37 43.04 41.71 43.70 153,303 42.469 3.17%
2016-12-08 0 0.630 0.620 0.640 0.630 0.660 7,581,500 4,866,030 0.6418 41.71 41.05 42.37 41.71 43.70 114,509 42.495 0.00%
2016-12-07 0 0.630 0.620 0.630 0.600 0.640 13,265,000 8,312,800 0.6267 41.71 41.05 41.71 39.73 42.37 200,351 41.491 3.28%
2016-12-06 0 0.610 0.600 0.620 0.590 0.630 5,365,000 3,320,600 0.6189 40.39 39.73 41.05 39.06 41.71 81,032 40.979 0.00%
2016-12-05 0 0.610 0.600 0.610 0.590 0.610 765,000 458,800 0.5997 40.39 39.73 40.39 39.06 40.39 11,554 39.708 1.67%
2016-12-02 0 0.600 0.600 0.610 0.570 0.630 26,060,000 16,035,450 0.6153 39.73 39.73 40.39 37.74 41.71 393,603 40.740 0.00%
2016-12-01 0 0.600 0.600 0.610 0.600 0.620 930,000 562,350 0.6047 39.73 39.73 40.39 39.73 41.05 14,046 40.035 -1.64%
2016-11-30 0 0.610 0.610 0.620 0.600 0.650 16,920,000 10,464,200 0.6185 40.39 40.39 41.05 39.73 43.04 255,555 40.947 -3.17%
2016-11-29 0 0.630 0.630 0.650 0.630 0.670 1,175,000 753,000 0.6409 41.71 41.71 43.04 41.71 44.36 17,747 42.430 -3.08%
2016-11-28 0 0.650 0.640 0.660 0.610 0.660 1,836,500 1,196,395 0.6515 43.04 42.37 43.70 40.39 43.70 27,738 43.132 8.33%
2016-11-25 0 0.600 0.600 0.610 0.600 0.620 555,000 340,600 0.6137 39.73 39.73 40.39 39.73 41.05 8,383 40.632 -3.23%
2016-11-24 0 0.620 0.620 0.630 0.620 0.640 800,000 499,650 0.6246 41.05 41.05 41.71 41.05 42.37 12,083 41.352 -3.12%
2016-11-23 0 0.640 0.640 0.650 0.620 0.670 20,520,000 13,234,900 0.6450 42.37 42.37 43.04 41.05 44.36 309,929 42.703 -1.54%
2016-11-22 0 0.650 0.650 0.660 0.620 0.710 6,335,000 4,173,350 0.6588 43.04 43.04 43.70 41.05 47.01 95,682 43.617 10.17%
2016-11-21 0 0.590 0.590 0.600 0.580 0.630 1,055,000 629,850 0.5970 39.06 39.06 39.73 38.40 41.71 15,934 39.528 -4.84%
2016-11-18 0 0.620 0.620 0.630 0.610 0.640 3,665,000 2,295,900 0.6264 41.05 41.05 41.71 40.39 42.37 55,355 41.476 1.64%
2016-11-17 0 0.610 0.610 0.620 0.560 0.630 4,105,000 2,465,450 0.6006 40.39 40.39 41.05 37.08 41.71 62,001 39.765 8.93%
2016-11-16 0 0.560 0.550 0.560 0.530 0.580 420,000 228,650 0.5444 37.08 36.41 37.08 35.09 38.40 6,344 36.044 5.66%
2016-11-15 0 0.530 0.520 0.540 0.530 0.550 210,000 113,150 0.5388 35.09 34.43 35.75 35.09 36.41 3,172 35.674 -5.36%
2016-11-14 0 0.560 0.550 0.560 0.530 0.590 5,410,000 3,002,100 0.5549 37.08 36.41 37.08 35.09 39.06 81,711 36.740 1.82%
2016-11-11 0 0.550 0.550 0.570 0.550 0.610 14,735,000 8,487,200 0.5760 36.41 36.41 37.74 36.41 40.39 222,554 38.136 -12.70%
2016-11-10 0 0.630 0.610 0.630 0.560 0.630 39,255,000 23,955,000 0.6102 41.71 40.39 41.71 37.08 41.71 592,897 40.403 12.50%
2016-11-09 0 0.560 0.550 0.560 0.530 0.560 22,335,000 12,479,400 0.5587 37.08 36.41 37.08 35.09 37.08 337,342 36.993 1.82%
2016-11-08 0 0.550 0.520 0.540 0.430 0.550 100,505,000 50,725,800 0.5047 36.41 34.43 35.75 28.47 36.41 1,518,001 33.416 10.00%
2016-11-07 0 0.500 0.445 0.450 0.450 0.530 24,655,000 11,876,725 0.4817 33.10 29.46 29.79 29.79 35.09 372,383 31.894 -12.28%
2016-11-04 0 0.570 0.520 0.530 0.500 0.610 25,175,000 14,018,250 0.5568 37.74 34.43 35.09 33.10 40.39 380,237 36.867 -6.56%
2016-11-03 0 0.610 0.560 0.580 0.550 0.700 41,285,000 24,513,150 0.5938 40.39 37.08 38.40 36.41 46.35 623,558 39.312 -8.96%
2016-11-02 0 0.670 0.660 0.670 0.560 0.680 67,105,000 42,254,950 0.6297 44.36 43.70 44.36 37.08 45.02 1,013,536 41.691 6.35%
2016-11-01 0 0.630 0.630 0.640 0.600 0.730 16,515,000 10,338,150 0.6260 41.71 41.71 42.37 39.73 48.33 249,438 41.446 -11.27%
2016-10-31 0 0.710 0.690 0.700 0.660 0.760 8,400,000 5,826,050 0.6936 47.01 45.68 46.35 43.70 50.32 126,871 45.921 -5.33%
2016-10-28 0 0.750 0.720 0.740 0.710 0.790 27,895,000 20,249,300 0.7259 49.66 47.67 48.99 47.01 52.30 421,319 48.062 -3.85%
2016-10-27 0 0.780 0.780 0.790 0.760 0.810 31,355,000 24,793,350 0.7907 51.64 51.64 52.30 50.32 53.63 473,578 52.353 -3.70%
2016-10-26 0 0.810 0.790 0.810 0.750 0.810 31,770,000 24,525,200 0.7720 53.63 52.30 53.63 49.66 53.63 479,846 51.111 1.25%
2016-10-25 0 0.800 0.790 0.800 0.720 0.820 32,345,000 24,856,700 0.7685 52.97 52.30 52.97 47.67 54.29 488,530 50.881 1.27%
2016-10-24 0 0.790 0.780 0.790 0.670 0.790 24,030,000 18,246,950 0.7593 52.30 51.64 52.30 44.36 52.30 362,943 50.275 0.00%
2016-10-20 0 0.790 0.780 0.790 0.730 0.800 21,105,000 15,971,750 0.7568 52.30 51.64 52.30 48.33 52.97 318,764 50.105 2.60%
2016-10-19 0 0.770 0.760 0.770 0.610 0.830 18,355,000 13,626,100 0.7424 50.98 50.32 50.98 40.39 54.95 277,229 49.151 6.94%
2016-10-18 0 0.720 0.690 0.720 0.590 0.760 2,485,000 1,744,850 0.7022 47.67 45.68 47.67 39.06 50.32 37,533 46.489 30.91%
2016-10-17 0 0.550 0.560 0.570 0.520 0.700 2,525,000 1,452,450 0.5752 36.41 37.08 37.74 34.43 46.35 38,137 38.085 -19.12%
2016-10-14 0 0.680 0.680 0.710 0.670 0.710 4,985,000 3,469,750 0.6960 45.02 45.02 47.01 44.36 47.01 75,292 46.084 3.03%
2016-10-13 0 0.660 0.650 0.670 0.580 0.680 1,035,000 679,100 0.6561 43.70 43.04 44.36 38.40 45.02 15,632 43.442 8.20%
2016-10-12 0 0.610 0.610 0.630 0.610 0.680 11,530,000 7,587,350 0.6581 40.39 40.39 41.71 40.39 45.02 174,146 43.569 -11.59%
2016-10-11 0 0.690 0.690 0.700 0.690 0.690 10,000 6,900 0.6900 45.68 45.68 46.35 45.68 45.68 151 45.684 0.00%
2016-10-07 0 0.690 0.690 0.700 0.690 0.690 120,000 82,800 0.6900 45.68 45.68 46.35 45.68 45.68 1,812 45.684 -2.82%
2016-10-06 0 0.710 0.710 0.720 0.670 0.710 6,285,000 4,426,550 0.7043 47.01 47.01 47.67 44.36 47.01 94,927 46.631 1.43%
2016-10-05 0 0.700 0.700 0.720 0.690 0.700 120,000 83,800 0.6983 46.35 46.35 47.67 45.68 46.35 1,812 46.236 0.00%
2016-10-04 0 0.700 0.690 0.710 0.690 0.740 1,660,000 1,173,300 0.7068 46.35 45.68 47.01 45.68 48.99 25,072 46.797 -5.41%
2016-10-03 0 0.740 0.730 0.740 0.730 0.820 6,275,000 4,920,800 0.7842 48.99 48.33 48.99 48.33 54.29 94,776 51.920 -12.94%
2016-09-30 0 0.850 0.800 0.820 0.700 0.890 27,715,000 21,614,500 0.7799 56.28 52.97 54.29 46.35 58.93 418,600 51.635 13.33%
2016-09-29 0 0.750 0.750 0.770 0.750 0.790 280,000 212,500 0.7589 49.66 49.66 50.98 49.66 52.30 4,229 50.248 -1.32%
2016-09-28 0 0.760 0.740 0.760 0.750 0.770 50,655,000 35,994,950 0.7106 50.32 48.99 50.32 49.66 50.98 765,080 47.047 5.56%
2016-09-27 0 0.720 0.700 0.740 0.720 0.720 75,000 54,000 0.7200 47.67 46.35 48.99 47.67 47.67 1,133 47.670 1.41%
2016-09-26 0 0.710 0.710 0.730 0.690 0.730 3,115,000 2,231,800 0.7165 47.01 47.01 48.33 45.68 48.33 47,048 47.437 0.00%
2016-09-23 0 0.710 0.710 0.730 0.710 0.740 7,200,000 5,322,000 0.7392 47.01 47.01 48.33 47.01 48.99 108,747 48.939 -1.39%
2016-09-22 0 0.720 0.700 0.720 0.660 0.720 8,710,000 6,227,300 0.7150 47.67 46.35 47.67 43.70 47.67 131,554 47.337 -2.70%
2016-09-21 0 0.740 0.720 0.740 0.720 0.740 4,345,000 3,170,900 0.7298 48.99 47.67 48.99 47.67 48.99 65,626 48.318 -1.33%
2016-09-20 0 0.750 0.720 0.750 0.710 0.750 3,680,000 2,689,600 0.7309 49.66 47.67 49.66 47.01 49.66 55,582 48.390 5.63%
2016-09-19 0 0.710 0.690 0.710 0.680 0.730 255,000 179,450 0.7037 47.01 45.68 47.01 45.02 48.33 3,851 46.593 2.90%
2016-09-15 0 0.690 0.690 0.720 0.680 0.740 5,120,000 3,503,550 0.6843 45.68 45.68 47.67 45.02 48.99 77,331 45.306 2.99%
2016-09-14 0 0.670 0.670 0.700 0.670 0.700 115,000 80,050 0.6961 44.36 44.36 46.35 44.36 46.35 1,737 46.087 -4.29%
2016-09-13 0 0.700 0.690 0.700 - - 0 0 - 46.35 45.68 46.35 - - 0 - -1.41%
2016-09-12 0 0.710 0.680 0.690 0.690 0.710 280,000 196,150 0.7005 47.01 45.02 45.68 45.68 47.01 4,229 46.382 -1.39%
2016-09-09 0 0.720 0.700 0.720 0.700 0.740 610,000 433,650 0.7109 47.67 46.35 47.67 46.35 48.99 9,213 47.068 2.86%
2016-09-08 0 0.700 0.690 0.700 0.680 0.730 12,225,000 8,800,000 0.7198 46.35 45.68 46.35 45.02 48.33 184,643 47.659 -1.41%
2016-09-07 0 0.710 0.700 0.720 0.700 0.710 260,000 182,600 0.7023 47.01 46.35 47.67 46.35 47.01 3,927 46.499 0.00%
2016-09-06 0 0.710 0.710 0.730 0.710 0.710 10,000 7,100 0.7100 47.01 47.01 48.33 47.01 47.01 151 47.008 -2.74%
2016-09-05 0 0.730 0.720 0.760 - - 0 0 - 48.33 47.67 50.32 - - 0 - 0.00%
2016-09-02 0 0.730 0.730 0.750 0.730 0.760 295,000 219,450 0.7439 48.33 48.33 49.66 48.33 50.32 4,456 49.253 -6.41%
2016-09-01 0 0.780 0.760 0.780 0.760 0.900 1,710,000 1,343,600 0.7857 51.64 50.32 51.64 50.32 59.59 25,827 52.022 -13.33%
2016-08-31 0 0.900 0.900 0.930 0.680 0.950 6,770,000 5,325,350 0.7866 59.59 59.59 61.57 45.02 62.90 102,252 52.081 18.42%
2016-08-30 0 0.760 0.730 0.760 0.720 0.760 930,000 685,350 0.7369 50.32 48.33 50.32 47.67 50.32 14,046 48.792 1.33%
2016-08-29 0 0.750 0.720 0.750 0.720 0.750 315,000 228,350 0.7249 49.66 47.67 49.66 47.67 49.66 4,758 47.996 -2.60%
2016-08-26 0 0.770 0.730 0.770 - - 0 0 - 50.98 48.33 50.98 - - 0 - 0.00%
2016-08-25 0 0.770 0.730 0.770 0.700 0.770 15,833,000 10,367,010 0.6548 50.98 48.33 50.98 46.35 50.98 239,137 43.352 1.32%
2016-08-24 0 0.760 0.740 0.760 0.730 0.780 312,000 232,690 0.7458 50.32 48.99 50.32 48.33 51.64 4,712 49.379 -5.00%
2016-08-23 0 0.800 0.740 0.800 0.770 0.800 195,000 153,500 0.7872 52.97 48.99 52.97 50.98 52.97 2,945 52.118 1.27%
2016-08-22 0 0.790 0.750 0.790 0.690 0.800 21,445,000 15,250,350 0.7111 52.30 49.66 52.30 45.68 52.97 323,900 47.084 5.33%
2016-08-19 0 0.750 0.710 0.750 0.690 0.840 9,640,000 7,526,100 0.7807 49.66 47.01 49.66 45.68 55.62 145,600 51.690 2.74%
2016-08-18 0 0.730 0.700 0.730 0.600 0.790 18,660,000 13,000,050 0.6967 48.33 46.35 48.33 39.73 52.30 281,836 46.126 0.00%
2016-08-17 0 0.730 0.690 0.730 0.670 0.730 1,470,000 1,057,850 0.7196 48.33 45.68 48.33 44.36 48.33 22,202 47.646 -1.35%
2016-08-16 0 0.740 0.680 0.740 0.680 0.740 45,000 31,700 0.7044 48.99 45.02 48.99 45.02 48.99 680 46.640 0.00%
2016-08-15 0 0.740 0.670 0.740 0.680 0.740 60,000 42,350 0.7058 48.99 44.36 48.99 45.02 48.99 906 46.732 0.00%
2016-08-12 0 0.740 0.670 0.740 0.690 0.740 415,000 292,450 0.7047 48.99 44.36 48.99 45.68 48.99 6,268 46.657 0.00%
2016-08-11 0 0.740 0.680 0.740 0.680 0.740 120,000 82,500 0.6875 48.99 45.02 48.99 45.02 48.99 1,812 45.519 -2.63%
2016-08-10 0 0.760 0.680 0.760 0.670 0.760 440,000 326,750 0.7426 50.32 45.02 50.32 44.36 50.32 6,646 49.168 0.00%
2016-08-09 0 0.760 0.700 0.760 0.740 0.760 800,000 600,050 0.7501 50.32 46.35 50.32 48.99 50.32 12,083 49.661 0.00%
2016-08-08 0 0.760 0.710 0.760 0.630 0.760 18,500 12,165 0.6576 50.32 47.01 50.32 41.71 50.32 279 43.537 0.00%
2016-08-05 0 0.760 0.680 0.760 - - 0 0 - 50.32 45.02 50.32 - - 0 - 0.00%
2016-08-04 0 0.760 0.730 0.760 - - 0 0 - 50.32 48.33 50.32 - - 0 - 0.00%
2016-08-03 0 0.760 0.700 0.760 0.710 0.780 16,365,000 11,968,350 0.7313 50.32 46.35 50.32 47.01 51.64 247,173 48.421 0.00%
2016-08-01 0 0.760 0.710 0.760 0.710 0.780 9,145,000 6,596,500 0.7213 50.32 47.01 50.32 47.01 51.64 138,124 47.758 2.70%
2016-07-29 0 0.740 0.720 0.740 0.640 0.790 10,625,000 7,829,350 0.7369 48.99 47.67 48.99 42.37 52.30 160,477 48.788 7.25%
2016-07-28 0 0.690 0.680 0.690 0.570 0.690 13,040,000 7,709,750 0.5912 45.68 45.02 45.68 37.74 45.68 196,953 39.145 21.05%
2016-07-27 0 0.570 0.570 0.610 0.570 0.610 155,000 89,000 0.5742 37.74 37.74 40.39 37.74 40.39 2,341 38.017 -6.56%
2016-07-26 0 0.610 0.580 0.620 0.610 0.620 20,000 12,350 0.6175 40.39 38.40 41.05 40.39 41.05 302 40.884 -3.17%
2016-07-25 0 0.630 0.560 0.630 0.600 0.640 65,000 40,900 0.6292 41.71 37.08 41.71 39.73 42.37 982 41.661 8.62%
2016-07-22 0 0.580 0.580 0.610 0.580 0.620 335,000 201,250 0.6007 38.40 38.40 40.39 38.40 41.05 5,060 39.775 -4.92%
2016-07-21 0 0.610 0.610 0.660 0.600 0.640 255,000 156,350 0.6131 40.39 40.39 43.70 39.73 42.37 3,851 40.595 -4.69%
2016-07-20 0 0.640 0.620 0.650 - - 0 0 - 42.37 41.05 43.04 - - 0 - 0.00%
2016-07-19 0 0.640 0.630 0.640 0.630 0.650 110,225,000 66,144,350 0.6001 42.37 41.71 42.37 41.71 43.04 1,664,809 39.731 -3.03%
2016-07-18 0 0.660 0.640 0.660 0.640 0.690 66,505,000 40,160,950 0.6039 43.70 42.37 43.70 42.37 45.68 1,004,474 39.982 0.00%
2016-07-15 0 0.660 0.650 0.660 0.640 0.660 50,455,000 32,796,650 0.6500 43.70 43.04 43.70 42.37 43.70 762,059 43.037 1.54%
2016-07-14 0 0.650 0.640 0.650 0.630 0.670 230,000 146,750 0.6380 43.04 42.37 43.04 41.71 44.36 3,474 42.244 0.00%
2016-07-13 0 0.650 0.650 0.660 0.630 0.660 285,000 183,600 0.6442 43.04 43.04 43.70 41.71 43.70 4,305 42.652 0.00%
2016-07-12 0 0.650 0.650 0.660 0.620 0.660 750,000 480,700 0.6409 43.04 43.04 43.70 41.05 43.70 11,328 42.435 0.00%
2016-07-11 0 0.650 0.640 0.650 0.640 0.670 570,000 372,400 0.6533 43.04 42.37 43.04 42.37 44.36 8,609 43.256 0.00%
2016-07-08 0 0.650 0.650 0.670 0.620 0.670 2,950,000 1,892,450 0.6415 43.04 43.04 44.36 41.05 44.36 44,556 42.474 0.00%
2016-07-07 0 0.650 0.650 0.660 0.630 0.660 2,380,000 1,547,650 0.6503 43.04 43.04 43.70 41.71 43.70 35,947 43.054 0.00%
2016-07-06 0 0.650 0.640 0.650 0.450 0.690 10,055,000 5,757,925 0.5726 43.04 42.37 43.04 29.79 45.68 151,868 37.914 36.84%
2016-07-05 0 0.475 0.460 0.475 0.385 0.480 2,650,000 1,176,600 0.4440 31.45 30.46 31.45 25.49 31.78 40,025 29.397 18.75%
2016-07-04 0 0.400 0.400 0.410 0.355 0.500 10,985,000 4,688,325 0.4268 26.48 26.48 27.15 23.50 33.10 165,915 28.257 -16.67%
2016-06-30 0 0.480 0.480 0.485 0.475 0.640 50,695,000 29,293,300 0.5778 31.78 31.78 32.11 31.45 42.37 765,684 38.258 -20.00%
2016-06-29 0 0.600 0.600 0.610 0.560 0.700 147,840,000 91,742,800 0.6206 39.73 39.73 40.39 37.08 46.35 2,232,936 41.086 3.45%
2016-06-28 0 0.580 0.570 0.580 0.500 0.670 77,545,000 49,812,250 0.6424 38.40 37.74 38.40 33.10 44.36 1,171,219 42.530 -6.45%
2016-06-27 0 0.620 0.620 0.650 0.500 0.830 13,850,000 9,096,750 0.6568 41.05 41.05 43.04 33.10 54.95 209,187 43.486 -27.06%
2016-06-24 0 0.850 0.840 0.850 0.740 0.940 16,315,000 14,536,450 0.8910 56.28 55.62 56.28 48.99 62.24 246,417 58.991 -3.41%
2016-06-23 0 0.880 0.880 0.900 0.800 0.990 27,685,000 25,374,750 0.9166 58.26 58.26 59.59 52.97 65.55 418,147 60.684 6.02%
2016-06-22 0 0.830 0.830 0.850 0.760 0.910 15,515,000 13,376,150 0.8621 54.95 54.95 56.28 50.32 60.25 234,334 57.081 5.06%
2016-06-21 0 0.790 0.780 0.790 0.570 0.810 9,660,000 7,024,950 0.7272 52.30 51.64 52.30 37.74 53.63 145,902 48.148 36.21%
2016-06-20 0 0.580 0.580 0.620 0.560 0.620 2,480,000 1,394,300 0.5622 38.40 38.40 41.05 37.08 41.05 37,457 37.224 9.43%
2016-06-17 0 0.530 0.520 0.550 0.530 0.600 855,840 472,498 0.5521 35.09 34.43 36.41 35.09 39.73 12,926 36.553 -7.02%
2016-06-16 0 0.570 0.570 0.620 0.560 0.610 3,015,000 1,695,850 0.5625 37.74 37.74 41.05 37.08 40.39 45,538 37.241 -6.56%
2016-06-15 0 0.610 0.530 0.610 0.570 0.610 105,000 63,200 0.6019 40.39 35.09 40.39 37.74 40.39 1,586 39.851 8.93%
2016-06-14 0 0.560 0.530 0.610 - - 0 0 - 37.08 35.09 40.39 - - 0 - 0.00%
2016-06-13 0 0.560 0.560 0.600 0.560 0.600 380,000 213,000 0.5605 37.08 37.08 39.73 37.08 39.73 5,739 37.112 -5.08%
2016-06-10 0 0.590 0.560 0.600 0.570 0.600 150,000 88,300 0.5887 39.06 37.08 39.73 37.74 39.73 2,266 38.975 9.26%
2016-06-08 0 0.540 0.540 0.590 0.540 0.540 20,000 10,800 0.5400 35.75 35.75 39.06 35.75 35.75 302 35.753 -6.90%
2016-06-07 0 0.580 0.560 0.610 0.540 0.580 210,000 117,450 0.5593 38.40 37.08 40.39 35.75 38.40 3,172 37.030 5.45%
2016-06-06 0 0.550 0.510 0.550 - - 0 0 - 36.41 33.77 36.41 - - 0 - 0.00%
2016-06-03 0 0.550 0.510 0.560 0.550 0.560 50,000 27,850 0.5570 36.41 33.77 37.08 36.41 37.08 755 36.878 1.85%
2016-06-02 0 0.540 0.520 0.550 - - 0 0 - 35.75 34.43 36.41 - - 0 - 0.00%
2016-06-01 0 0.540 0.510 0.540 0.465 0.550 1,860,000 949,675 0.5106 35.75 33.77 35.75 30.79 36.41 28,093 33.805 1.89%
2016-05-31 0 0.530 0.475 0.540 - - 0 0 - 35.09 31.45 35.75 - - 0 - 0.00%
2016-05-30 0 0.530 0.490 0.530 - - 0 0 - 35.09 32.44 35.09 - - 0 - 0.00%
2016-05-27 0 0.530 0.510 0.540 - - 0 0 - 35.09 33.77 35.75 - - 0 - 0.00%
2016-05-26 0 0.530 0.510 0.560 - - 0 0 - 35.09 33.77 37.08 - - 0 - 0.00%
2016-05-25 0 0.530 0.530 0.580 - - 0 0 - 35.09 35.09 38.40 - - 0 - 1.92%
2016-05-24 0 0.520 0.520 0.580 - - 0 0 - 34.43 34.43 38.40 - - 0 - 0.00%
2016-05-23 0 0.520 0.520 0.540 0.520 0.530 185,000 97,400 0.5265 34.43 34.43 35.75 34.43 35.09 2,794 34.858 -7.14%
2016-05-20 0 0.560 0.540 0.590 - - 0 0 - 37.08 35.75 39.06 - - 0 - 0.00%
2016-05-19 0 0.560 0.540 0.560 - - 0 0 - 37.08 35.75 37.08 - - 0 - 0.00%
2016-05-18 0 0.560 0.540 0.560 0.540 0.600 115,000 66,550 0.5787 37.08 35.75 37.08 35.75 39.73 1,737 38.315 3.70%
2016-05-17 0 0.540 0.530 0.580 0.540 0.540 20,000 10,800 0.5400 35.75 35.09 38.40 35.75 35.75 302 35.753 0.00%
2016-05-16 0 0.540 0.540 0.570 0.520 0.570 240,000 132,400 0.5517 35.75 35.75 37.74 34.43 37.74 3,625 36.525 -3.57%
2016-05-13 0 0.560 0.560 0.590 0.560 0.570 120,000 67,250 0.5604 37.08 37.08 39.06 37.08 37.74 1,812 37.105 -8.20%
2016-05-12 0 0.610 0.550 0.620 0.610 0.610 15,000 9,250 0.6167 40.39 36.41 41.05 40.39 40.39 227 40.829 3.39%
2016-05-11 0 0.590 0.550 0.640 0.550 0.590 15,000 8,550 0.5700 39.06 36.41 42.37 36.41 39.06 227 37.739 1.72%
2016-05-10 0 0.580 0.570 0.620 0.570 0.600 2,660,000 1,519,300 0.5712 38.40 37.74 41.05 37.74 39.73 40,176 37.816 1.75%
2016-05-09 0 0.570 0.570 0.610 0.570 0.610 10,000 5,900 0.5900 37.74 37.74 40.39 37.74 40.39 151 39.063 -8.06%
2016-05-06 0 0.620 0.550 0.620 0.610 0.630 6,605,000 4,029,200 0.6100 41.05 36.41 41.05 40.39 41.71 99,760 40.389 10.71%
2016-05-05 0 0.560 0.560 0.620 0.560 0.560 35,000 19,600 0.5600 37.08 37.08 41.05 37.08 37.08 529 37.077 -9.68%
2016-05-04 0 0.620 0.600 0.630 0.620 0.620 25,000 15,500 0.6200 41.05 39.73 41.71 41.05 41.05 378 41.049 0.00%
2016-05-03 0 0.620 0.610 0.630 - - 0 0 - 41.05 40.39 41.71 - - 0 - 0.00%
2016-04-29 0 0.620 0.580 0.620 0.520 0.630 2,990,000 1,759,000 0.5883 41.05 38.40 41.05 34.43 41.71 45,160 38.950 19.23%
2016-04-28 0 0.520 0.520 0.540 0.500 0.550 236,245,000 125,209,750 0.5300 34.43 34.43 35.75 33.10 36.41 3,568,182 35.091 -3.70%
2016-04-27 0 0.540 0.520 0.560 0.490 0.550 515,000 267,850 0.5201 35.75 34.43 37.08 32.44 36.41 7,778 34.435 -6.90%
2016-04-26 0 0.580 0.580 0.600 0.580 0.620 465,000 277,350 0.5965 38.40 38.40 39.73 38.40 41.05 7,023 39.490 -7.94%
2016-04-25 0 0.630 0.620 0.630 - - 0 0 - 41.71 41.05 41.71 - - 0 - 0.00%
2016-04-22 0 0.630 0.610 0.640 0.610 0.670 1,275,000 848,200 0.6653 41.71 40.39 42.37 40.39 44.36 19,257 44.046 3.28%
2016-04-21 0 0.610 0.610 0.620 0.610 0.620 60,000 36,650 0.6108 40.39 40.39 41.05 40.39 41.05 906 40.443 -1.61%
2016-04-20 0 0.620 0.610 0.630 0.620 0.630 105,000 65,450 0.6233 41.05 40.39 41.71 41.05 41.71 1,586 41.270 -3.12%
2016-04-19 0 0.640 0.610 0.650 0.610 0.640 10,365,000 6,529,750 0.6300 42.37 40.39 43.04 40.39 42.37 156,550 41.710 0.00%
2016-04-18 0 0.640 0.610 0.640 0.600 0.650 6,085,000 3,772,350 0.6199 42.37 40.39 42.37 39.73 43.04 91,906 41.046 4.92%
2016-04-15 0 0.610 0.600 0.620 0.600 0.640 770,000 470,200 0.6106 40.39 39.73 41.05 39.73 42.37 11,630 40.430 -6.15%
2016-04-14 0 0.650 0.620 0.650 0.640 0.650 245,000 159,100 0.6494 43.04 41.05 43.04 42.37 43.04 3,700 42.995 0.00%
2016-04-13 0 0.650 0.620 0.680 0.640 0.650 170,000 109,800 0.6459 43.04 41.05 45.02 42.37 43.04 2,568 42.763 1.56%
2016-04-12 0 0.640 0.640 0.660 0.640 0.660 22,560,000 14,439,500 0.6400 42.37 42.37 43.70 42.37 43.70 340,740 42.377 -1.54%
2016-04-11 0 0.650 0.640 0.670 0.640 0.670 190,000 122,650 0.6455 43.04 42.37 44.36 42.37 44.36 2,870 42.740 -4.41%
2016-04-08 0 0.680 0.640 0.690 - - 0 0 - 45.02 42.37 45.68 - - 0 - 0.00%
2016-04-07 0 0.680 0.670 0.680 0.670 0.700 12,665,000 8,738,400 0.6900 45.02 44.36 45.02 44.36 46.35 191,289 45.682 0.00%
2016-04-06 0 0.680 0.670 0.680 - - 0 0 - 45.02 44.36 45.02 - - 0 - 0.00%
2016-04-05 0 0.680 0.670 0.680 0.660 0.680 7,150,000 4,782,050 0.6688 45.02 44.36 45.02 43.70 45.02 107,992 44.282 -1.45%
2016-04-01 0 0.690 0.650 0.690 0.640 0.690 8,665,000 5,652,650 0.6524 45.68 43.04 45.68 42.37 45.68 130,874 43.192 7.81%
2016-03-31 0 0.640 0.640 0.660 0.600 0.690 970,000 619,850 0.6390 42.37 42.37 43.70 39.73 45.68 14,651 42.309 -3.03%
2016-03-30 0 0.660 0.650 0.680 0.580 0.680 1,880,000 1,159,200 0.6166 43.70 43.04 45.02 38.40 45.02 28,395 40.824 -4.35%
2016-03-29 0 0.690 0.690 0.710 0.690 0.700 265,000 183,550 0.6926 45.68 45.68 47.01 45.68 46.35 4,002 45.859 -1.43%
2016-03-24 0 0.700 0.700 0.720 0.700 0.700 680,000 481,000 0.7074 46.35 46.35 47.67 46.35 46.35 10,271 46.833 -1.41%
2016-03-23 0 0.710 0.700 0.720 0.700 0.730 580,000 412,000 0.7103 47.01 46.35 47.67 46.35 48.33 8,760 47.031 -1.39%
2016-03-22 0 0.720 0.700 0.730 0.700 0.720 270,000 192,550 0.7131 47.67 46.35 48.33 46.35 47.67 4,078 47.217 1.41%
2016-03-21 0 0.710 0.700 0.720 0.700 0.740 1,630,000 1,161,500 0.7126 47.01 46.35 47.67 46.35 48.99 24,619 47.179 -5.33%
2016-03-18 0 0.750 0.740 0.770 0.700 0.760 1,260,000 915,450 0.7265 49.66 48.99 50.98 46.35 50.32 19,031 48.104 5.63%
2016-03-17 0 0.710 0.700 0.710 0.710 0.720 755,000 540,600 0.7160 47.01 46.35 47.01 47.01 47.67 11,403 47.407 -1.39%
2016-03-16 0 0.720 0.710 0.720 0.720 0.720 815,000 586,800 0.7200 47.67 47.01 47.67 47.67 47.67 12,310 47.670 0.00%
2016-03-15 0 0.720 0.720 0.730 0.720 0.750 510,000 367,700 0.7210 47.67 47.67 48.33 47.67 49.66 7,703 47.735 -2.70%
2016-03-14 0 0.740 0.720 0.740 0.720 0.740 55,000 40,150 0.7300 48.99 47.67 48.99 47.67 48.99 831 48.332 2.78%
2016-03-11 0 0.720 0.720 0.740 0.720 0.760 1,585,000 1,146,550 0.7234 47.67 47.67 48.99 47.67 50.32 23,939 47.894 -5.26%
2016-03-10 0 0.760 0.740 0.760 0.730 0.760 180,000 134,400 0.7467 50.32 48.99 50.32 48.33 50.32 2,719 49.436 4.11%
2016-03-09 0 0.730 0.730 0.760 0.730 0.750 100,000 74,500 0.7450 48.33 48.33 50.32 48.33 49.66 1,510 49.326 0.00%
2016-03-08 0 0.730 0.720 0.740 0.720 0.850 15,590,000 11,759,400 0.7543 48.33 47.67 48.99 47.67 56.28 235,467 49.941 1.39%
2016-03-07 0 0.720 0.720 0.730 0.710 0.730 920,000 661,900 0.7195 47.67 47.67 48.33 47.01 48.33 13,895 47.634 0.00%
2016-03-04 0 0.720 0.720 0.740 0.690 0.730 1,930,000 1,398,400 0.7246 47.67 47.67 48.99 45.68 48.33 29,150 47.972 -4.00%
2016-03-03 0 0.750 0.730 0.750 0.750 0.750 25,000 18,750 0.7500 49.66 48.33 49.66 49.66 49.66 378 49.657 1.35%
2016-03-02 0 0.740 0.730 0.750 0.730 0.750 1,115,000 817,100 0.7328 48.99 48.33 49.66 48.33 49.66 16,841 48.519 1.37%
2016-03-01 0 0.730 0.730 0.770 0.730 0.750 675,000 497,000 0.7363 48.33 48.33 50.98 48.33 49.66 10,195 48.749 -2.67%
2016-02-29 0 0.750 0.750 0.770 0.720 0.760 685,000 511,700 0.7470 49.66 49.66 50.98 47.67 50.32 10,346 49.458 4.17%
2016-02-26 0 0.720 0.720 0.740 0.720 0.720 305,000 219,600 0.7200 47.67 47.67 48.99 47.67 47.67 4,607 47.670 0.00%
2016-02-25 0 0.720 0.720 0.730 0.710 0.740 365,000 262,850 0.7201 47.67 47.67 48.33 47.01 48.99 5,513 47.679 -2.70%
2016-02-24 0 0.740 0.710 0.740 0.680 0.750 2,315,000 1,665,100 0.7193 48.99 47.01 48.99 45.02 49.66 34,965 47.622 -1.33%
2016-02-23 0 0.750 0.740 0.760 0.730 0.760 1,450,000 1,088,150 0.7504 49.66 48.99 50.32 48.33 50.32 21,900 49.686 -1.32%
2016-02-22 0 0.760 0.750 0.770 0.730 0.770 1,250,000 943,050 0.7544 50.32 49.66 50.98 48.33 50.98 18,880 49.951 -5.00%
2016-02-19 0 0.800 0.740 0.760 0.740 0.850 72,785,000 58,055,300 0.7976 52.97 48.99 50.32 48.99 56.28 1,099,325 52.810 0.00%
2016-02-18 0 0.800 0.790 0.830 0.800 0.830 2,120,000 1,716,150 0.8095 52.97 52.30 54.95 52.97 54.95 32,020 53.596 -4.76%
2016-02-17 0 0.840 0.830 0.840 0.820 0.850 1,020,000 847,900 0.8313 55.62 54.95 55.62 54.29 56.28 15,406 55.038 -2.33%
2016-02-16 0 0.860 0.840 0.860 0.840 0.930 4,710,000 4,063,200 0.8627 56.94 55.62 56.94 55.62 61.57 71,139 57.117 -3.37%
2016-02-15 0 0.890 0.860 0.900 0.840 0.960 5,940,000 5,217,150 0.8783 58.93 56.94 59.59 55.62 63.56 89,716 58.152 0.00%
2016-02-12 0 0.890 0.840 0.900 0.820 0.900 3,210,000 2,730,600 0.8507 58.93 55.62 59.59 54.29 59.59 48,483 56.321 1.14%
2016-02-11 0 0.880 0.820 0.880 0.820 0.880 1,485,000 1,245,300 0.8386 58.26 54.29 58.26 54.29 58.26 22,429 55.522 2.33%
2016-02-05 0 0.860 0.850 0.860 0.800 0.880 6,420,000 5,265,150 0.8201 56.94 56.28 56.94 52.97 58.26 96,966 54.299 1.18%
2016-02-04 0 0.850 0.840 0.850 0.800 0.860 20,310,000 16,802,100 0.8273 56.28 55.62 56.28 52.97 56.94 306,757 54.773 2.41%
2016-02-03 0 0.830 0.800 0.830 0.790 0.890 11,880,000 9,519,450 0.8013 54.95 52.97 54.95 52.30 58.93 179,432 53.053 1.22%
2016-02-02 0 0.820 0.810 0.820 0.770 0.850 5,700,000 4,605,900 0.8081 54.29 53.63 54.29 50.98 56.28 86,091 53.500 6.49%
2016-02-01 0 0.770 0.770 0.780 0.750 0.830 975,000 738,300 0.7572 50.98 50.98 51.64 49.66 54.95 14,726 50.135 2.67%
2016-01-29 0 0.750 0.720 0.760 0.690 0.750 1,320,000 936,900 0.7098 49.66 47.67 50.32 45.68 49.66 19,937 46.993 5.63%
2016-01-28 0 0.710 0.700 0.730 0.700 0.730 1,920,000 1,372,650 0.7149 47.01 46.35 48.33 46.35 48.33 28,999 47.334 -2.74%
2016-01-27 0 0.730 0.710 0.750 0.690 0.730 735,000 515,700 0.7016 48.33 47.01 49.66 45.68 48.33 11,101 46.454 0.00%
2016-01-26 0 0.730 0.730 0.740 0.720 0.730 935,000 680,850 0.7282 48.33 48.33 48.99 47.67 48.33 14,122 48.212 -1.35%
2016-01-25 0 0.740 0.740 0.770 0.720 0.760 1,845,000 1,357,650 0.7359 48.99 48.99 50.98 47.67 50.32 27,866 48.720 -3.90%
2016-01-22 0 0.770 0.760 0.770 0.710 0.780 4,185,000 3,050,400 0.7289 50.98 50.32 50.98 47.01 51.64 63,209 48.259 6.94%
2016-01-21 0 0.720 0.720 0.740 0.700 0.750 2,910,000 2,090,750 0.7185 47.67 47.67 48.99 46.35 49.66 43,952 47.569 -2.70%
2016-01-20 0 0.740 0.730 0.750 0.650 0.760 6,592,105 4,575,828 0.6941 48.99 48.33 49.66 43.04 50.32 99,565 45.958 -2.63%
2016-01-19 0 0.760 0.720 0.760 0.720 0.760 495,000 366,150 0.7397 50.32 47.67 50.32 47.67 50.32 7,476 48.974 2.70%
2016-01-18 0 0.740 0.730 0.770 0.700 0.770 2,325,000 1,717,950 0.7389 48.99 48.33 50.98 46.35 50.98 35,116 48.922 1.37%
2016-01-15 0 0.730 0.710 0.730 0.700 0.730 1,365,000 977,250 0.7159 48.33 47.01 48.33 46.35 48.33 20,617 47.401 1.39%
2016-01-14 0 0.720 0.710 0.740 0.710 0.740 975,000 704,250 0.7223 47.67 47.01 48.99 47.01 48.99 14,726 47.823 -1.37%
2016-01-13 0 0.730 0.720 0.730 0.730 0.730 45,000 32,850 0.7300 48.33 47.67 48.33 48.33 48.33 680 48.332 0.00%
2016-01-12 0 0.730 0.700 0.730 0.700 0.730 2,610,000 1,853,400 0.7101 48.33 46.35 48.33 46.35 48.33 39,421 47.016 4.29%
2016-01-11 0 0.700 0.700 0.740 0.680 0.730 1,860,000 1,315,500 0.7073 46.35 46.35 48.99 45.02 48.33 28,093 46.827 -1.41%
2016-01-08 0 0.710 0.700 0.720 0.700 0.720 497,400 349,260 0.7022 47.01 46.35 47.67 46.35 47.67 7,513 46.490 -1.39%
2016-01-07 0 0.720 0.700 0.720 0.700 0.730 7,020,000 4,962,900 0.7070 47.67 46.35 47.67 46.35 48.33 106,028 46.807 2.86%
2016-01-06 0 0.700 0.700 0.730 0.700 0.740 375,000 265,800 0.7088 46.35 46.35 48.33 46.35 48.99 5,664 46.929 -5.41%
2016-01-05 0 0.740 0.730 0.750 0.730 0.780 375,000 281,850 0.7516 48.99 48.33 49.66 48.33 51.64 5,664 49.763 -5.13%
2016-01-04 0 0.780 0.760 0.810 0.740 0.780 157,500 120,600 0.7657 51.64 50.32 53.63 48.99 51.64 2,379 50.697 2.63%
2015-12-31 0 0.760 0.720 0.770 - - 0 0 - 50.32 47.67 50.98 - - 0 - 0.00%
2015-12-30 0 0.760 0.720 0.760 0.770 0.770 15,000 11,550 0.7700 50.32 47.67 50.32 50.98 50.98 227 50.981 -1.30%
2015-12-29 0 0.770 0.730 0.770 0.720 0.790 285,000 214,500 0.7526 50.98 48.33 50.98 47.67 52.30 4,305 49.831 5.48%
2015-12-28 0 0.730 0.730 0.750 0.730 0.760 285,000 213,150 0.7479 48.33 48.33 49.66 48.33 50.32 4,305 49.517 -3.95%
2015-12-24 0 0.760 0.760 0.780 0.760 0.770 412,500 316,875 0.7682 50.32 50.32 51.64 50.32 50.98 6,230 50.860 0.00%
2015-12-23 0 0.760 0.750 0.770 0.750 0.780 105,000 79,650 0.7586 50.32 49.66 50.98 49.66 51.64 1,586 50.224 -3.80%
2015-12-22 0 0.790 0.750 0.790 0.740 0.790 2,460,000 1,852,350 0.7530 52.30 49.66 52.30 48.99 52.30 37,155 49.854 5.33%
2015-12-21 0 0.750 0.740 0.770 0.740 0.770 16,155,000 12,370,650 0.7657 49.66 48.99 50.98 48.99 50.98 244,001 50.699 -2.60%
2015-12-18 0 0.770 0.740 0.780 0.740 0.780 13,738,735 10,307,925 0.7503 50.98 48.99 51.64 48.99 51.64 207,506 49.675 2.67%
2015-12-17 0 0.750 0.750 0.760 0.750 0.780 1,320,000 1,023,600 0.7755 49.66 49.66 50.32 49.66 51.64 19,937 51.342 -2.60%
2015-12-16 0 0.770 0.730 0.770 0.710 0.770 15,285,000 11,598,450 0.7588 50.98 48.33 50.98 47.01 50.98 230,861 50.240 0.00%
2015-12-15 0 0.770 0.720 0.770 0.770 0.770 105,000 80,550 0.7671 50.98 47.67 50.98 50.98 50.98 1,586 50.792 0.00%
2015-12-14 0 0.770 0.770 0.780 0.720 0.770 380,000 283,750 0.7467 50.98 50.98 51.64 47.67 50.98 5,739 49.439 4.05%
2015-12-11 0 0.740 0.740 0.760 0.720 0.740 465,000 337,050 0.7248 48.99 48.99 50.32 47.67 48.99 7,023 47.991 -2.63%
2015-12-10 0 0.760 0.760 0.780 0.760 0.780 135,000 103,800 0.7689 50.32 50.32 51.64 50.32 51.64 2,039 50.907 -2.56%
2015-12-09 0 0.780 0.750 0.790 0.730 0.790 1,440,000 1,104,150 0.7668 51.64 49.66 52.30 48.33 52.30 21,749 50.767 2.63%
2015-12-08 0 0.760 0.760 0.790 0.750 0.810 12,540,000 10,083,750 0.8041 50.32 50.32 52.30 49.66 53.63 189,401 53.240 -5.00%
2015-12-07 0 0.800 0.740 0.800 0.780 0.800 255,000 200,700 0.7871 52.97 48.99 52.97 51.64 52.97 3,851 52.110 0.00%
2015-12-04 0 0.800 0.740 0.800 0.770 0.800 2,310,000 1,826,250 0.7906 52.97 48.99 52.97 50.98 52.97 34,890 52.344 2.56%
2015-12-03 0 0.780 0.750 0.800 0.780 0.780 285,000 222,300 0.7800 51.64 49.66 52.97 51.64 51.64 4,305 51.643 0.00%
2015-12-02 0 0.780 0.760 0.810 0.770 0.800 1,185,000 932,250 0.7867 51.64 50.32 53.63 50.98 52.97 17,898 52.087 0.00%
2015-12-01 0 0.780 0.760 0.800 0.760 0.800 1,170,000 912,600 0.7800 51.64 50.32 52.97 50.32 52.97 17,671 51.643 2.63%
2015-11-30 0 0.760 0.740 0.760 0.760 0.810 2,670,000 2,076,000 0.7775 50.32 48.99 50.32 50.32 53.63 40,327 51.479 -3.80%
2015-11-27 0 0.790 0.740 0.790 0.740 0.800 24,870,000 18,915,600 0.7606 52.30 48.99 52.30 48.99 52.97 375,630 50.357 2.60%
2015-11-26 0 0.770 0.750 0.770 0.750 0.770 870,000 658,500 0.7569 50.98 49.66 50.98 49.66 50.98 13,140 50.113 4.05%
2015-11-25 0 0.740 0.720 0.750 0.680 0.740 785,000 561,100 0.7148 48.99 47.67 49.66 45.02 48.99 11,856 47.325 -3.90%
2015-11-24 0 0.770 0.760 0.780 0.730 0.780 930,000 705,900 0.7590 50.98 50.32 51.64 48.33 51.64 14,046 50.255 1.32%
2015-11-23 0 0.760 0.760 0.780 0.760 0.830 1,365,000 1,078,050 0.7898 50.32 50.32 51.64 50.32 54.95 20,617 52.290 -9.52%
2015-11-20 0 0.840 0.840 0.850 0.830 0.850 735,000 621,600 0.8457 55.62 55.62 56.28 54.95 56.28 11,101 55.994 1.20%
2015-11-19 0 0.830 0.830 0.840 0.830 0.860 990,000 831,000 0.8394 54.95 54.95 55.62 54.95 56.94 14,953 55.575 -4.60%
2015-11-18 0 0.870 0.860 0.870 0.870 0.900 12,090,000 10,635,600 0.8797 57.60 56.94 57.60 57.60 59.59 182,604 58.244 -1.14%
2015-11-17 0 0.880 0.880 0.890 0.870 0.900 1,005,000 888,450 0.8840 58.26 58.26 58.93 57.60 59.59 15,179 58.531 0.00%
2015-11-16 0 0.880 0.870 0.880 0.840 0.910 2,670,000 2,370,250 0.8877 58.26 57.60 58.26 55.62 60.25 40,327 58.776 -3.30%
2015-11-13 0 0.910 0.910 0.920 0.820 0.920 42,210,000 36,684,150 0.8691 60.25 60.25 60.91 54.29 60.91 637,529 57.541 10.98%
2015-11-12 0 0.820 0.820 0.840 0.810 0.870 18,790,000 15,597,250 0.8301 54.29 54.29 55.62 53.63 57.60 283,799 54.959 -3.53%
2015-11-11 0 0.850 0.850 0.860 0.740 0.880 30,235,000 25,299,900 0.8368 56.28 56.28 56.94 48.99 58.26 456,661 55.402 14.86%
2015-11-10 0 0.740 0.720 0.740 0.720 0.740 540,000 390,000 0.7222 48.99 47.67 48.99 47.67 48.99 8,156 47.817 2.78%
2015-11-09 0 0.720 0.720 0.760 0.700 0.740 270,000 196,500 0.7278 47.67 47.67 50.32 46.35 48.99 4,078 48.185 -5.26%
2015-11-06 0 0.760 0.750 0.760 0.730 0.770 43,005,000 32,708,100 0.7606 50.32 49.66 50.32 48.33 50.98 649,536 50.356 -1.30%
2015-11-05 0 0.770 0.750 0.770 0.750 0.770 1,560,000 1,174,650 0.7530 50.98 49.66 50.98 49.66 50.98 23,562 49.854 -1.28%
2015-11-04 0 0.780 0.760 0.780 0.750 0.790 1,620,000 1,245,150 0.7686 51.64 50.32 51.64 49.66 52.30 24,468 50.889 1.30%
2015-11-03 0 0.770 0.750 0.770 0.750 0.810 43,035,000 33,274,500 0.7732 50.98 49.66 50.98 49.66 53.63 649,989 51.192 2.67%
2015-11-02 0 0.750 0.750 0.790 0.750 0.790 510,000 386,100 0.7571 49.66 49.66 52.30 49.66 52.30 7,703 50.124 -6.25%
2015-10-30 0 0.800 0.790 0.800 0.740 0.810 10,125,000 7,773,000 0.7677 52.97 52.30 52.97 48.99 53.63 152,925 50.829 2.56%
2015-10-29 0 0.780 0.770 0.780 0.750 0.790 1,980,000 1,516,650 0.7660 51.64 50.98 51.64 49.66 52.30 29,905 50.715 1.30%
2015-10-28 0 0.770 0.770 0.790 0.720 0.800 8,375,000 6,612,800 0.7896 50.98 50.98 52.30 47.67 52.97 126,494 52.278 6.94%
2015-10-27 0 0.720 0.720 0.730 0.710 0.750 1,065,000 765,600 0.7189 47.67 47.67 48.33 47.01 49.66 16,085 47.596 -4.00%
2015-10-26 0 0.750 0.740 0.750 0.740 0.760 2,715,000 2,034,450 0.7493 49.66 48.99 49.66 48.99 50.32 41,007 49.613 -1.32%
2015-10-23 0 0.760 0.750 0.770 0.720 0.800 4,950,000 3,833,400 0.7744 50.32 49.66 50.98 47.67 52.97 74,763 51.274 4.11%
2015-10-22 0 0.730 0.710 0.730 0.600 0.780 12,315,000 8,856,150 0.7191 48.33 47.01 48.33 39.73 51.64 186,002 47.613 17.74%
2015-10-20 0 0.620 0.620 0.630 0.580 0.630 25,920,000 15,824,250 0.6105 41.05 41.05 41.71 38.40 41.71 391,489 40.421 -3.12%
2015-10-19 0 0.640 0.620 0.650 0.610 0.660 64,575,000 40,693,950 0.6302 42.37 41.05 43.04 40.39 43.70 975,324 41.724 -1.54%
2015-10-16 0 0.650 0.630 0.650 0.530 0.740 7,755,000 5,010,000 0.6460 43.04 41.71 43.04 35.09 48.99 117,129 42.773 16.07%
2015-10-15 0 0.560 0.560 0.570 0.495 0.560 23,025,000 12,735,675 0.5531 37.08 37.08 37.74 32.77 37.08 347,763 36.622 5.66%
2015-10-14 0 0.530 0.530 0.540 0.530 0.550 390,000 209,850 0.5381 35.09 35.09 35.75 35.09 36.41 5,890 35.625 -5.36%
2015-10-13 0 0.560 0.530 0.570 0.530 0.570 315,000 175,200 0.5562 37.08 35.09 37.74 35.09 37.74 4,758 36.825 0.00%
2015-10-12 0 0.560 0.530 0.570 0.530 0.610 495,000 274,350 0.5542 37.08 35.09 37.74 35.09 40.39 7,476 36.696 7.69%
2015-10-09 0 0.520 0.520 0.540 0.510 0.550 585,000 308,700 0.5277 34.43 34.43 35.75 33.77 36.41 8,836 34.938 0.00%
2015-10-08 0 0.520 0.520 0.540 0.510 0.560 2,220,000 1,198,500 0.5399 34.43 34.43 35.75 33.77 37.08 33,530 35.744 1.96%
2015-10-07 0 0.510 0.495 0.520 0.490 0.530 1,245,000 646,050 0.5189 33.77 32.77 34.43 32.44 35.09 18,804 34.357 2.00%
2015-10-06 0 0.500 0.485 0.500 0.495 0.530 255,000 128,775 0.5050 33.10 32.11 33.10 32.77 35.09 3,851 33.435 1.01%
2015-10-05 0 0.495 0.495 0.510 0.480 0.495 45,000 21,825 0.4850 32.77 32.77 33.77 31.78 32.77 680 32.111 -4.81%
2015-10-02 0 0.520 0.485 0.530 0.465 0.530 2,700,000 1,392,825 0.5159 34.43 32.11 35.09 30.79 35.09 40,780 34.155 10.64%
2015-09-30 0 0.470 0.465 0.470 0.460 0.470 90,000 42,150 0.4683 31.12 30.79 31.12 30.46 31.12 1,359 31.008 -5.05%
2015-09-29 0 0.495 0.495 0.510 0.495 0.520 1,125,000 572,700 0.5091 32.77 32.77 33.77 32.77 34.43 16,992 33.705 -6.60%
2015-09-25 0 0.530 0.520 0.560 0.495 0.550 1,140,000 603,150 0.5291 35.09 34.43 37.08 32.77 36.41 17,218 35.030 0.00%
2015-09-24 0 0.530 0.520 0.550 0.510 0.570 4,275,000 2,312,850 0.5410 35.09 34.43 36.41 33.77 37.74 64,568 35.820 7.07%
2015-09-23 0 0.495 0.495 0.500 0.430 0.500 2,017,500 945,000 0.4684 32.77 32.77 33.10 28.47 33.10 30,472 31.012 12.50%
2015-09-22 0 0.440 0.440 0.470 0.435 0.470 975,000 441,075 0.4524 29.13 29.13 31.12 28.80 31.12 14,726 29.952 0.00%
2015-09-21 0 0.440 0.440 0.460 0.435 0.450 390,000 173,175 0.4440 29.13 29.13 30.46 28.80 29.79 5,890 29.399 -9.28%
2015-09-18 0 0.485 0.475 0.485 0.480 0.485 840,000 407,175 0.4847 32.11 31.45 32.11 31.78 32.11 12,687 32.094 0.00%
2015-09-17 0 0.485 0.475 0.485 0.435 0.485 630,000 293,025 0.4651 32.11 31.45 32.11 28.80 32.11 9,515 30.795 6.59%
2015-09-16 0 0.455 0.455 0.485 0.445 0.455 750,000 339,600 0.4528 30.13 30.13 32.11 29.46 30.13 11,328 29.979 -1.09%
2015-09-15 0 0.460 0.455 0.475 0.390 0.495 7,410,000 3,117,225 0.4207 30.46 30.13 31.45 25.82 32.77 111,919 27.853 -2.13%
2015-09-14 0 0.470 0.465 0.470 0.430 0.490 1,245,000 595,500 0.4783 31.12 30.79 31.12 28.47 32.44 18,804 31.669 0.00%
2015-09-11 0 0.470 0.460 0.490 0.450 0.470 330,000 154,800 0.4691 31.12 30.46 32.44 29.79 31.12 4,984 31.058 2.17%
2015-09-10 0 0.460 0.460 0.470 0.420 0.490 1,680,000 762,150 0.4537 30.46 30.46 31.12 27.81 32.44 25,374 30.036 9.52%
2015-09-09 0 0.420 0.415 0.420 0.420 0.450 420,000 182,400 0.4343 27.81 27.48 27.81 27.81 29.79 6,344 28.754 -2.33%
2015-09-08 0 0.430 0.430 0.435 0.370 0.450 14,402,500 5,639,100 0.3915 28.47 28.47 28.80 24.50 29.79 217,532 25.923 17.81%
2015-09-07 0 0.365 0.365 0.395 0.360 0.400 2,055,000 798,750 0.3887 24.17 24.17 26.15 23.84 26.48 31,038 25.734 -1.35%
2015-09-04 0 0.370 0.345 0.375 0.370 0.370 75,000 27,750 0.3700 24.50 22.84 24.83 24.50 24.50 1,133 24.497 2.78%
2015-09-02 0 0.360 0.360 0.370 0.345 0.370 795,000 286,125 0.3599 23.84 23.84 24.50 22.84 24.50 12,007 23.829 -1.37%
2015-09-01 0 0.365 0.355 0.375 0.365 0.380 675,000 250,500 0.3711 24.17 23.50 24.83 24.17 25.16 10,195 24.571 0.00%
2015-08-31 0 0.365 0.345 0.370 0.335 0.365 1,290,000 455,475 0.3531 24.17 22.84 24.50 22.18 24.17 19,484 23.377 -8.75%
2015-08-28 0 0.400 0.375 0.400 0.345 0.415 990,000 381,675 0.3855 26.48 24.83 26.48 22.84 27.48 14,953 25.525 14.29%
2015-08-27 0 0.350 0.345 0.350 0.350 0.385 1,320,000 486,675 0.3687 23.17 22.84 23.17 23.17 25.49 19,937 24.411 -5.41%
2015-08-26 0 0.370 0.345 0.370 0.335 0.485 4,770,000 1,983,525 0.4158 24.50 22.84 24.50 22.18 32.11 72,045 27.532 10.45%
2015-08-25 0 0.335 0.330 0.335 0.335 0.370 1,935,000 678,525 0.3507 22.18 21.85 22.18 22.18 24.50 29,226 23.217 -1.47%
2015-08-24 0 0.340 0.335 0.360 0.330 0.375 2,280,000 797,250 0.3497 22.51 22.18 23.84 21.85 24.83 34,437 23.151 -20.93%
2015-08-21 0 0.430 0.400 0.490 0.330 0.430 30,825,000 10,779,675 0.3497 28.47 26.48 32.44 21.85 28.47 465,573 23.154 19.44%
2015-08-20 0 0.360 0.345 0.350 0.350 0.405 8,522,500 3,034,312 0.3560 23.84 22.84 23.17 23.17 26.81 128,722 23.573 -8.86%
2015-08-19 0 0.395 0.385 0.400 0.375 0.415 19,635,000 7,594,575 0.3868 26.15 25.49 26.48 24.83 27.48 296,562 25.609 -4.82%
2015-08-18 0 0.415 0.390 0.415 0.390 0.415 630,000 247,500 0.3929 27.48 25.82 27.48 25.82 27.48 9,515 26.011 -4.60%
2015-08-17 0 0.435 0.435 0.450 0.410 0.440 6,705,000 2,911,425 0.4342 28.80 28.80 29.79 27.15 29.13 101,271 28.749 6.10%
2015-08-14 0 0.410 0.405 0.480 0.410 0.420 105,000 43,800 0.4171 27.15 26.81 31.78 27.15 27.81 1,586 27.619 -2.38%
2015-08-13 0 0.420 0.405 0.430 0.365 0.430 1,545,000 628,350 0.4067 27.81 26.81 28.47 24.17 28.47 23,335 26.927 2.44%
2015-08-12 0 0.410 0.400 0.450 0.395 0.410 495,000 202,350 0.4088 27.15 26.48 29.79 26.15 27.15 7,476 27.065 0.00%
2015-08-11 0 0.410 0.410 0.450 0.400 0.410 525,000 212,325 0.4044 27.15 27.15 29.79 26.48 27.15 7,929 26.777 1.23%
2015-08-10 0 0.405 0.400 0.445 0.400 0.410 1,845,000 739,050 0.4006 26.81 26.48 29.46 26.48 27.15 27,866 26.521 3.85%
2015-08-07 0 0.390 0.390 0.420 0.390 0.420 945,000 387,150 0.4097 25.82 25.82 27.81 25.82 27.81 14,273 27.125 -2.50%
2015-08-06 0 0.400 0.400 0.450 - - 0 0 - 26.48 26.48 29.79 - - 0 - 0.00%
2015-08-05 0 0.400 0.400 0.450 0.400 0.460 465,000 191,700 0.4123 26.48 26.48 29.79 26.48 30.46 7,023 27.295 -4.76%
2015-08-04 0 0.420 0.410 0.430 0.420 0.425 270,000 113,475 0.4203 27.81 27.15 28.47 27.81 28.14 4,078 27.826 -2.33%
2015-08-03 0 0.430 0.415 0.430 0.430 0.450 645,000 282,000 0.4372 28.47 27.48 28.47 28.47 29.79 9,742 28.947 -5.49%
2015-07-31 0 0.455 0.415 0.480 - - 0 0 - 30.13 27.48 31.78 - - 0 - 0.00%
2015-07-30 0 0.455 0.440 0.455 - - 0 0 - 30.13 29.13 30.13 - - 0 - 0.00%
2015-07-29 0 0.455 0.455 0.490 - - 0 0 - 30.13 30.13 32.44 - - 0 - 0.00%
2015-07-28 0 0.455 0.445 0.455 0.365 0.475 885,000 396,375 0.4479 30.13 29.46 30.13 24.17 31.45 13,367 29.654 2.25%
2015-07-27 0 0.445 0.445 0.480 0.440 0.510 720,000 343,800 0.4775 29.46 29.46 31.78 29.13 33.77 10,875 31.615 -12.75%
2015-07-24 0 0.510 0.490 0.510 0.500 0.510 945,000 477,750 0.5056 33.77 32.44 33.77 33.10 33.77 14,273 33.472 3.03%
2015-07-23 0 0.495 0.490 0.510 0.485 0.500 600,000 295,650 0.4928 32.77 32.44 33.77 32.11 33.10 9,062 32.624 2.06%
2015-07-22 0 0.485 0.485 0.495 0.475 0.510 685,000 336,575 0.4914 32.11 32.11 32.77 31.45 33.77 10,346 32.532 -1.02%
2015-07-21 0 0.490 0.480 0.500 0.465 0.500 1,245,000 600,000 0.4819 32.44 31.78 33.10 30.79 33.10 18,804 31.908 -3.92%
2015-07-20 0 0.510 0.495 0.510 0.485 0.520 1,470,000 729,075 0.4960 33.77 32.77 33.77 32.11 34.43 22,202 32.838 2.00%
2015-07-17 0 0.500 0.480 0.510 0.470 0.500 495,000 241,875 0.4886 33.10 31.78 33.77 31.12 33.10 7,476 32.352 3.09%
2015-07-16 0 0.485 0.485 0.500 0.460 0.500 360,000 175,275 0.4869 32.11 32.11 33.10 30.46 33.10 5,437 32.235 -3.00%
2015-07-15 0 0.500 0.500 0.520 0.495 0.520 1,745,000 877,025 0.5026 33.10 33.10 34.43 32.77 34.43 26,356 33.276 -5.66%
2015-07-14 0 0.530 0.520 0.540 0.520 0.600 3,195,000 1,747,200 0.5469 35.09 34.43 35.75 34.43 39.73 48,256 36.207 -3.64%
2015-07-13 0 0.550 0.540 0.550 0.400 0.590 24,505,000 12,907,975 0.5267 36.41 35.75 36.41 26.48 39.06 370,117 34.875 41.03%
2015-07-10 1 - - - - - 0 0 - 25.82 - - - - 0 - 0.00%
2015-07-09 0 0.390 0.370 0.390 0.350 0.475 8,340,000 3,508,350 0.4207 25.82 24.50 25.82 23.17 31.45 125,965 27.852 6.85%
2015-07-08 0 0.365 0.360 0.380 0.265 0.475 11,175,000 3,538,725 0.3167 24.17 23.84 25.16 17.55 31.45 168,784 20.966 -3.95%
2015-07-07 0 0.380 0.350 0.390 0.380 0.500 4,380,000 1,926,225 0.4398 25.16 23.17 25.82 25.16 33.10 66,154 29.117 -20.83%
2015-07-06 0 0.480 0.480 0.490 0.475 0.650 9,855,000 5,229,825 0.5307 31.78 31.78 32.44 31.45 43.04 148,847 35.136 -15.79%
2015-07-03 0 0.570 0.560 0.570 0.560 0.720 16,290,000 10,322,400 0.6337 37.74 37.08 37.74 37.08 47.67 246,040 41.954 -13.64%
2015-07-02 0 0.660 0.660 0.670 0.640 0.760 62,927,500 42,248,250 0.6714 43.70 43.70 44.36 42.37 50.32 950,440 44.451 -7.04%
2015-06-30 0 0.710 0.710 0.720 0.690 0.780 103,182,500 77,500,275 0.7511 47.01 47.01 47.67 45.68 51.64 1,558,441 49.729 -5.33%
2015-06-29 0 0.750 0.740 0.750 0.720 0.820 51,780,000 38,956,950 0.7524 49.66 48.99 49.66 47.67 54.29 782,071 49.813 -8.54%
2015-06-26 0 0.820 0.800 0.820 0.760 0.840 8,175,000 6,451,800 0.7892 54.29 52.97 54.29 50.32 55.62 123,473 52.253 -2.38%
2015-06-25 0 0.840 0.820 0.840 0.790 0.860 2,520,000 2,108,400 0.8367 55.62 54.29 55.62 52.30 56.94 38,061 55.395 -2.33%
2015-06-24 0 0.860 0.850 0.880 0.840 0.920 5,620,000 4,810,100 0.8559 56.94 56.28 58.26 55.62 60.91 84,883 56.667 0.00%
2015-06-23 0 0.860 0.860 0.870 0.840 0.900 8,770,000 7,770,800 0.8861 56.94 56.94 57.60 55.62 59.59 132,460 58.665 1.18%
2015-06-22 0 0.850 0.850 0.860 0.710 1.030 32,042,500 28,006,065 0.8740 56.28 56.28 56.94 47.01 68.20 483,961 57.868 19.72%
2015-06-19 0 0.710 0.700 0.710 0.660 0.730 4,380,000 3,086,400 0.7047 47.01 46.35 47.01 43.70 48.33 66,154 46.655 1.43%
2015-06-18 0 0.700 0.690 0.710 0.700 0.730 4,605,000 3,298,200 0.7162 46.35 45.68 47.01 46.35 48.33 69,553 47.420 -2.78%
2015-06-17 0 0.720 0.720 0.740 0.700 0.740 3,630,000 2,572,500 0.7087 47.67 47.67 48.99 46.35 48.99 54,827 46.921 2.86%
2015-06-16 0 0.700 0.680 0.710 0.680 0.710 900,000 627,000 0.6967 46.35 45.02 47.01 45.02 47.01 13,593 46.125 2.94%
2015-06-15 0 0.680 0.670 0.700 0.680 0.720 645,000 445,800 0.6912 45.02 44.36 46.35 45.02 47.67 9,742 45.761 -2.86%
2015-06-12 0 0.700 0.700 0.710 0.680 0.710 945,000 660,450 0.6989 46.35 46.35 47.01 45.02 47.01 14,273 46.273 -2.78%
2015-06-11 0 0.720 0.710 0.720 0.690 0.730 3,615,000 2,601,150 0.7195 47.67 47.01 47.67 45.68 48.33 54,600 47.640 0.00%
2015-06-10 0 0.720 0.700 0.720 0.700 0.760 1,920,000 1,386,600 0.7222 47.67 46.35 47.67 46.35 50.32 28,999 47.815 2.86%
2015-06-09 0 0.700 0.670 0.700 0.630 0.720 2,160,000 1,470,150 0.6806 46.35 44.36 46.35 41.71 47.67 32,624 45.063 -2.78%
2015-06-08 0 0.720 0.720 0.730 0.710 0.750 3,105,000 2,249,700 0.7245 47.67 47.67 48.33 47.01 49.66 46,897 47.971 -4.00%
2015-06-05 0 0.750 0.740 0.750 0.740 0.790 22,095,000 16,716,150 0.7566 49.66 48.99 49.66 48.99 52.30 333,717 50.091 0.00%
2015-06-04 0 0.750 0.750 0.780 0.730 0.800 5,805,000 4,424,550 0.7622 49.66 49.66 51.64 48.33 52.97 87,677 50.464 -5.06%
2015-06-03 0 0.790 0.740 0.800 0.500 0.810 8,710,000 6,272,850 0.7202 52.30 48.99 52.97 33.10 53.63 131,554 47.683 3.95%
2015-06-02 0 0.760 0.760 0.770 0.750 0.810 2,805,000 2,172,150 0.7744 50.32 50.32 50.98 49.66 53.63 42,366 51.271 -5.00%
2015-06-01 0 0.800 0.780 0.800 0.770 0.870 8,040,000 6,474,150 0.8052 52.97 51.64 52.97 50.98 57.60 121,434 53.314 0.00%
2015-05-29 0 0.800 0.800 0.810 0.740 0.820 5,220,000 4,113,600 0.7880 52.97 52.97 53.63 48.99 54.29 78,841 52.176 8.11%
2015-05-28 0 0.740 0.730 0.740 0.730 0.810 6,889,200 5,291,208 0.7680 48.99 48.33 48.99 48.33 53.63 104,053 50.851 -5.13%
2015-05-27 0 0.780 0.780 0.800 0.740 0.990 27,967,500 22,945,500 0.8204 51.64 51.64 52.97 48.99 65.55 422,414 54.320 9.86%
2015-05-26 0 0.710 0.710 0.720 0.550 0.730 10,735,000 6,932,100 0.6457 47.01 47.01 47.67 36.41 48.33 162,139 42.754 16.39%
2015-05-22 0 0.610 0.590 0.610 0.570 0.620 1,740,000 1,050,600 0.6038 40.39 39.06 40.39 37.74 41.05 26,280 39.976 7.02%
2015-05-21 0 0.570 0.570 0.600 0.540 0.640 5,280,000 3,160,350 0.5986 37.74 37.74 39.73 35.75 42.37 79,748 39.629 3.64%
2015-05-20 0 0.550 0.540 0.550 0.550 0.580 825,000 461,700 0.5596 36.41 35.75 36.41 36.41 38.40 12,461 37.053 -3.51%
2015-05-19 0 0.570 0.570 0.580 0.570 0.600 1,785,000 1,049,850 0.5882 37.74 37.74 38.40 37.74 39.73 26,960 38.941 0.00%
2015-05-18 0 0.570 0.570 0.580 0.550 0.630 4,725,000 2,778,600 0.5881 37.74 37.74 38.40 36.41 41.71 71,365 38.935 5.56%
2015-05-15 0 0.540 0.520 0.540 0.530 0.550 4,110,000 2,192,700 0.5335 35.75 34.43 35.75 35.09 36.41 62,076 35.323 0.00%
2015-05-14 0 0.540 0.530 0.540 0.520 0.560 1,950,000 1,053,600 0.5403 35.75 35.09 35.75 34.43 37.08 29,452 35.773 -1.82%
2015-05-13 0 0.550 0.550 0.560 0.530 0.570 3,630,000 2,025,450 0.5580 36.41 36.41 37.08 35.09 37.74 54,827 36.943 0.00%
2015-05-12 0 0.550 0.550 0.560 0.540 0.580 2,340,000 1,295,100 0.5535 36.41 36.41 37.08 35.75 38.40 35,343 36.644 0.00%
2015-05-11 0 0.550 0.540 0.550 0.540 0.610 28,710,000 16,058,850 0.5593 36.41 35.75 36.41 35.75 40.39 433,628 37.034 -1.79%
2015-05-08 0 0.560 0.550 0.560 0.510 0.570 3,615,000 1,946,400 0.5384 37.08 36.41 37.08 33.77 37.74 54,600 35.648 12.00%
2015-05-07 0 0.500 0.500 0.510 0.500 0.580 5,355,000 2,800,500 0.5230 33.10 33.10 33.77 33.10 38.40 80,880 34.625 -13.79%
2015-05-06 0 0.580 0.550 0.580 0.530 0.620 3,435,000 1,949,700 0.5676 38.40 36.41 38.40 35.09 41.05 51,881 37.580 0.00%
2015-05-05 0 0.580 0.550 0.580 0.560 0.650 3,585,000 2,126,850 0.5933 38.40 36.41 38.40 37.08 43.04 54,147 39.279 -6.45%
2015-05-04 0 0.620 0.610 0.620 0.570 0.700 9,645,000 6,078,450 0.6302 41.05 40.39 41.05 37.74 46.35 145,676 41.726 8.77%
2015-04-30 0 0.570 0.550 0.570 0.510 0.640 4,680,000 2,647,650 0.5657 37.74 36.41 37.74 33.77 42.37 70,685 37.457 14.00%
2015-04-29 0 0.500 0.495 0.500 0.480 0.510 1,490,000 734,675 0.4931 33.10 32.77 33.10 31.78 33.77 22,505 32.646 6.38%
2015-04-28 0 0.470 0.470 0.480 0.470 0.485 1,025,000 492,150 0.4801 31.12 31.12 31.78 31.12 32.11 15,481 31.790 -2.08%
2015-04-27 0 0.480 0.465 0.480 0.470 0.500 1,125,000 534,150 0.4748 31.78 30.79 31.78 31.12 33.10 16,992 31.436 -7.69%
2015-04-24 0 0.520 0.480 0.520 0.470 0.520 2,230,000 1,111,925 0.4986 34.43 31.78 34.43 31.12 34.43 33,681 33.013 1.96%
2015-04-23 0 0.510 0.495 0.520 0.500 0.510 525,000 266,250 0.5071 33.77 32.77 34.43 33.10 33.77 7,929 33.577 2.00%
2015-04-22 0 0.500 0.495 0.510 0.490 0.540 1,020,000 516,150 0.5060 33.10 32.77 33.77 32.44 35.75 15,406 33.504 -7.41%
2015-04-21 0 0.540 0.510 0.540 0.540 0.550 345,000 186,450 0.5404 35.75 33.77 35.75 35.75 36.41 5,211 35.782 5.88%
2015-04-20 0 0.510 0.510 0.530 0.500 0.550 23,265,000 12,284,250 0.5280 33.77 33.77 35.09 33.10 36.41 351,388 34.959 -1.92%
2015-04-17 0 0.520 0.520 0.530 0.480 0.550 1,770,000 911,850 0.5152 34.43 34.43 35.09 31.78 36.41 26,734 34.109 4.00%
2015-04-16 0 0.500 0.495 0.500 0.480 0.500 2,632,500 1,295,900 0.4923 33.10 32.77 33.10 31.78 33.10 39,761 32.593 -1.96%
2015-04-15 0 0.510 0.495 0.510 0.490 0.520 2,692,500 1,330,125 0.4940 33.77 32.77 33.77 32.44 34.43 40,667 32.708 -7.27%
2015-04-14 0 0.550 0.520 0.550 0.520 0.550 1,170,000 637,200 0.5446 36.41 34.43 36.41 34.43 36.41 17,671 36.058 3.77%
2015-04-13 0 0.530 0.520 0.550 0.500 0.530 1,110,000 571,950 0.5153 35.09 34.43 36.41 33.10 35.09 16,765 34.115 -3.64%
2015-04-10 0 0.550 0.550 0.570 0.540 0.550 225,000 122,400 0.5440 36.41 36.41 37.74 35.75 36.41 3,398 36.018 1.85%
2015-04-09 0 0.540 0.530 0.550 0.500 0.550 645,000 343,800 0.5330 35.75 35.09 36.41 33.10 36.41 9,742 35.291 0.00%
2015-04-08 0 0.540 0.540 0.560 0.540 0.610 690,000 398,850 0.5780 35.75 35.75 37.08 35.75 40.39 10,422 38.272 -8.47%
2015-04-02 0 0.590 0.475 0.590 0.495 0.600 855,000 482,400 0.5642 39.06 31.45 39.06 32.77 39.73 12,914 37.356 19.19%
2015-04-01 0 0.495 0.480 0.495 0.475 0.495 495,000 239,100 0.4830 32.77 31.78 32.77 31.45 32.77 7,476 31.981 -1.00%
2015-03-31 0 0.500 0.500 0.510 0.420 0.530 405,000 193,575 0.4780 33.10 33.10 33.77 27.81 35.09 6,117 31.645 0.00%
2015-03-30 0 0.500 0.495 0.510 0.500 0.500 30,000 15,000 0.5000 33.10 32.77 33.77 33.10 33.10 453 33.104 -3.85%
2015-03-27 0 0.520 0.510 0.540 0.510 0.530 195,000 100,050 0.5131 34.43 33.77 35.75 33.77 35.09 2,945 33.970 1.96%
2015-03-26 0 0.510 0.500 0.540 0.475 0.510 395,000 192,200 0.4866 33.77 33.10 35.75 31.45 33.77 5,966 32.216 7.37%
2015-03-25 0 0.475 0.455 0.475 0.475 0.475 45,000 21,375 0.4750 31.45 30.13 31.45 31.45 31.45 680 31.449 0.00%
2015-03-24 0 0.475 0.455 0.475 0.450 0.485 870,000 403,350 0.4636 31.45 30.13 31.45 29.79 32.11 13,140 30.696 -2.06%
2015-03-23 0 0.485 0.475 0.485 0.470 0.520 2,565,000 1,231,725 0.4802 32.11 31.45 32.11 31.12 34.43 38,741 31.794 -6.73%
2015-03-20 0 0.520 0.500 0.530 0.520 0.540 285,000 151,200 0.5305 34.43 33.10 35.09 34.43 35.75 4,305 35.126 -3.70%
2015-03-19 0 0.540 0.530 0.540 0.530 0.550 300,000 161,700 0.5390 35.75 35.09 35.75 35.09 36.41 4,531 35.687 -1.82%
2015-03-18 0 0.550 0.550 0.560 0.520 0.600 300,000 167,550 0.5585 36.41 36.41 37.08 34.43 39.73 4,531 36.978 0.00%
2015-03-17 0 0.550 0.520 0.550 - - 0 0 - 36.41 34.43 36.41 - - 0 - 0.00%
2015-03-16 0 0.550 0.520 0.550 0.520 0.550 1,155,000 615,150 0.5326 36.41 34.43 36.41 34.43 36.41 17,445 35.263 -1.79%
2015-03-13 0 0.560 0.530 0.570 0.550 0.570 735,000 408,000 0.5551 37.08 35.09 37.74 36.41 37.74 11,101 36.753 -5.08%
2015-03-12 0 0.590 0.570 0.600 0.550 0.600 645,000 374,250 0.5802 39.06 37.74 39.73 36.41 39.73 9,742 38.416 -1.67%
2015-03-11 0 0.600 0.590 0.600 0.600 0.600 15,000 9,000 0.6000 39.73 39.06 39.73 39.73 39.73 227 39.725 -3.23%
2015-03-10 0 0.620 0.600 0.620 0.580 0.620 390,000 234,900 0.6023 41.05 39.73 41.05 38.40 41.05 5,890 39.878 0.00%
2015-03-09 0 0.620 0.590 0.620 0.580 0.620 225,000 137,400 0.6107 41.05 39.06 41.05 38.40 41.05 3,398 40.432 0.00%
2015-03-06 0 0.620 0.570 0.620 0.550 0.640 2,055,000 1,241,700 0.6042 41.05 37.74 41.05 36.41 42.37 31,038 40.006 -3.12%
2015-03-05 0 0.640 0.610 0.660 0.600 0.670 2,250,000 1,409,100 0.6263 42.37 40.39 43.70 39.73 44.36 33,983 41.464 -4.48%
2015-03-04 0 0.670 0.640 0.680 0.640 0.670 230,000 151,200 0.6574 44.36 42.37 45.02 42.37 44.36 3,474 43.525 1.52%
2015-03-03 0 0.660 0.630 0.670 0.620 0.660 405,000 260,250 0.6426 43.70 41.71 44.36 41.05 43.70 6,117 42.545 1.54%
2015-03-02 0 0.650 0.600 0.650 0.610 0.660 165,000 105,000 0.6364 43.04 39.73 43.04 40.39 43.70 2,492 42.133 0.00%
2015-02-27 0 0.650 0.570 0.650 0.650 0.680 165,000 107,700 0.6527 43.04 37.74 43.04 43.04 45.02 2,492 43.216 -1.52%
2015-02-26 0 0.660 0.640 0.660 0.650 0.670 885,000 584,250 0.6602 43.70 42.37 43.70 43.04 44.36 13,367 43.709 1.54%
2015-02-25 0 0.650 0.620 0.650 0.630 0.660 960,000 624,900 0.6509 43.04 41.05 43.04 41.71 43.70 14,500 43.098 -4.41%
2015-02-24 0 0.680 0.660 0.680 0.670 0.710 1,560,000 1,075,350 0.6893 45.02 43.70 45.02 44.36 47.01 23,562 45.640 -2.86%
2015-02-23 0 0.700 0.680 0.700 0.690 0.720 600,000 423,600 0.7060 46.35 45.02 46.35 45.68 47.67 9,062 46.743 -1.41%
2015-02-18 0 0.710 0.650 0.710 0.660 0.710 1,620,000 1,110,300 0.6854 47.01 43.04 47.01 43.70 47.01 24,468 45.378 7.58%
2015-02-17 0 0.660 0.650 0.670 0.650 0.670 745,000 491,550 0.6598 43.70 43.04 44.36 43.04 44.36 11,252 43.684 0.00%
2015-02-16 0 0.660 0.650 0.670 0.660 0.680 825,000 554,100 0.6716 43.70 43.04 44.36 43.70 45.02 12,461 44.468 -1.49%
2015-02-13 0 0.670 0.650 0.670 0.650 0.680 945,000 625,950 0.6624 44.36 43.04 44.36 43.04 45.02 14,273 43.855 -1.47%
2015-02-12 0 0.680 0.670 0.680 0.660 0.680 1,320,000 885,000 0.6705 45.02 44.36 45.02 43.70 45.02 19,937 44.390 0.00%
2015-02-11 0 0.680 0.660 0.680 0.670 0.680 870,000 589,650 0.6778 45.02 43.70 45.02 44.36 45.02 13,140 44.874 0.00%
2015-02-10 0 0.680 0.660 0.680 0.670 0.690 870,000 587,550 0.6753 45.02 43.70 45.02 44.36 45.68 13,140 44.714 0.00%
2015-02-09 0 0.680 0.670 0.680 0.670 0.690 1,460,000 983,750 0.6738 45.02 44.36 45.02 44.36 45.68 22,051 44.612 -4.23%
2015-02-06 0 0.710 0.690 0.710 0.670 0.710 1,275,000 886,650 0.6954 47.01 45.68 47.01 44.36 47.01 19,257 46.042 1.43%
2015-02-05 0 0.700 0.670 0.700 0.660 0.710 1,702,500 1,155,900 0.6789 46.35 44.36 46.35 43.70 47.01 25,714 44.952 1.45%
2015-02-04 0 0.690 0.670 0.690 0.670 0.710 1,080,000 733,800 0.6794 45.68 44.36 45.68 44.36 47.01 16,312 44.985 0.00%
2015-02-03 0 0.690 0.670 0.690 0.670 0.700 1,047,500 713,750 0.6814 45.68 44.36 45.68 44.36 46.35 15,821 45.114 -1.43%
2015-02-02 0 0.700 0.670 0.700 0.670 0.720 1,755,000 1,201,950 0.6849 46.35 44.36 46.35 44.36 47.67 26,507 45.345 0.00%
2015-01-30 0 0.700 0.680 0.700 0.670 0.720 1,485,000 1,034,100 0.6964 46.35 45.02 46.35 44.36 47.67 22,429 46.105 -1.41%
2015-01-29 0 0.710 0.700 0.710 0.700 0.740 1,200,000 852,300 0.7103 47.01 46.35 47.01 46.35 48.99 18,124 47.025 -2.74%
2015-01-28 0 0.730 0.710 0.730 0.710 0.750 1,035,000 752,400 0.7270 48.33 47.01 48.33 47.01 49.66 15,632 48.131 4.29%
2015-01-27 0 0.700 0.690 0.700 0.680 0.720 1,545,000 1,073,100 0.6946 46.35 45.68 46.35 45.02 47.67 23,335 45.986 -2.78%
2015-01-26 0 0.720 0.690 0.730 0.700 0.750 1,680,000 1,210,650 0.7206 47.67 45.68 48.33 46.35 49.66 25,374 47.712 -4.00%
2015-01-23 0 0.750 0.740 0.750 0.710 0.750 210,000 153,450 0.7307 49.66 48.99 49.66 47.01 49.66 3,172 48.380 2.74%
2015-01-22 0 0.730 0.710 0.730 0.730 0.760 240,000 177,900 0.7413 48.33 47.01 48.33 48.33 50.32 3,625 49.077 -1.35%
2015-01-21 0 0.740 0.730 0.740 0.740 0.740 360,000 266,400 0.7400 48.99 48.33 48.99 48.99 48.99 5,437 48.995 0.00%
2015-01-20 0 0.740 0.720 0.740 0.720 0.750 540,000 395,700 0.7328 48.99 47.67 48.99 47.67 49.66 8,156 48.516 1.37%
2015-01-19 0 0.730 0.730 0.750 0.700 0.750 3,240,000 2,351,850 0.7259 48.33 48.33 49.66 46.35 49.66 48,936 48.060 0.00%
2015-01-16 0 0.730 0.700 0.730 0.700 0.750 3,165,000 2,284,050 0.7217 48.33 46.35 48.33 46.35 49.66 47,803 47.780 -2.67%
2015-01-15 0 0.750 0.730 0.750 0.710 0.780 1,950,000 1,449,600 0.7434 49.66 48.33 49.66 47.01 51.64 29,452 49.219 1.35%
2015-01-14 0 0.740 0.710 0.740 0.700 0.790 10,140,000 7,479,600 0.7376 48.99 47.01 48.99 46.35 52.30 153,152 48.838 4.23%
2015-01-13 0 0.710 0.700 0.710 0.690 0.720 2,085,000 1,477,950 0.7088 47.01 46.35 47.01 45.68 47.67 31,491 46.932 1.43%
2015-01-12 0 0.700 0.700 0.710 0.680 0.720 660,000 460,500 0.6977 46.35 46.35 47.01 45.02 47.67 9,968 46.196 2.94%
2015-01-09 0 0.680 0.650 0.680 0.650 0.690 3,945,000 2,614,350 0.6627 45.02 43.04 45.02 43.04 45.68 59,584 43.877 1.49%
2015-01-08 0 0.670 0.650 0.670 0.650 0.680 1,442,500 956,175 0.6629 44.36 43.04 44.36 43.04 45.02 21,787 43.887 3.08%
2015-01-07 0 0.650 0.620 0.670 0.650 0.680 3,795,000 2,505,300 0.6602 43.04 41.05 44.36 43.04 45.02 57,319 43.708 -5.80%
2015-01-06 0 0.690 0.670 0.690 0.660 0.720 1,440,000 995,400 0.6913 45.68 44.36 45.68 43.70 47.67 21,749 45.767 -1.43%
2015-01-05 0 0.700 0.680 0.700 0.680 0.700 405,000 278,100 0.6867 46.35 45.02 46.35 45.02 46.35 6,117 45.463 -2.78%
2015-01-02 0 0.720 0.690 0.720 0.690 0.720 412,500 290,100 0.7033 47.67 45.68 47.67 45.68 47.67 6,230 46.563 0.00%
2014-12-31 0 0.720 0.690 0.720 0.690 0.720 420,000 293,100 0.6979 47.67 45.68 47.67 45.68 47.67 6,344 46.204 2.86%
2014-12-30 0 0.700 0.670 0.700 0.670 0.700 630,000 428,100 0.6795 46.35 44.36 46.35 44.36 46.35 9,515 44.990 0.00%
2014-12-29 0 0.700 0.680 0.700 0.680 0.720 1,252,500 871,875 0.6961 46.35 45.02 46.35 45.02 47.67 18,917 46.088 -1.41%
2014-12-24 0 0.710 0.680 0.710 0.680 0.730 825,000 567,750 0.6882 47.01 45.02 47.01 45.02 48.33 12,461 45.564 -2.74%
2014-12-23 0 0.730 0.700 0.730 0.670 0.730 2,205,000 1,541,550 0.6991 48.33 46.35 48.33 44.36 48.33 33,304 46.288 1.39%
2014-12-22 0 0.720 0.720 0.730 0.700 0.750 1,110,000 792,450 0.7139 47.67 47.67 48.33 46.35 49.66 16,765 47.268 -1.37%
2014-12-19 0 0.730 0.710 0.730 0.710 0.740 1,245,000 907,500 0.7289 48.33 47.01 48.33 47.01 48.99 18,804 48.261 -1.35%
2014-12-18 0 0.740 0.720 0.740 0.720 0.750 45,000 33,000 0.7333 48.99 47.67 48.99 47.67 49.66 680 48.553 -1.33%
2014-12-17 0 0.750 0.720 0.740 0.700 0.770 2,782,500 2,011,500 0.7229 49.66 47.67 48.99 46.35 50.98 42,026 47.863 -3.85%
2014-12-16 0 0.780 0.740 0.780 0.700 0.790 6,825,000 5,068,050 0.7426 51.64 48.99 51.64 46.35 52.30 103,083 49.165 2.63%
2014-12-15 0 0.760 0.730 0.760 0.710 0.770 1,545,000 1,156,950 0.7488 50.32 48.33 50.32 47.01 50.98 23,335 49.579 0.00%
2014-12-12 0 0.760 0.720 0.760 0.720 0.760 480,000 357,450 0.7447 50.32 47.67 50.32 47.67 50.32 7,250 49.305 1.33%
2014-12-11 0 0.750 0.730 0.750 0.740 0.770 90,000 67,200 0.7467 49.66 48.33 49.66 48.99 50.98 1,359 49.436 -2.60%
2014-12-10 0 0.770 0.770 0.780 0.700 0.790 5,695,000 4,180,400 0.7340 50.98 50.98 51.64 46.35 52.30 86,016 48.600 1.32%
2014-12-09 0 0.760 0.720 0.760 0.700 0.770 1,575,000 1,177,950 0.7479 50.32 47.67 50.32 46.35 50.98 23,788 49.518 -2.56%
2014-12-08 0 0.780 0.750 0.780 0.750 0.780 1,260,000 973,650 0.7727 51.64 49.66 51.64 49.66 51.64 19,031 51.162 -2.50%
2014-12-05 0 0.800 0.770 0.800 0.740 0.800 3,240,000 2,530,350 0.7810 52.97 50.98 52.97 48.99 52.97 48,936 51.707 1.27%
2014-12-04 0 0.790 0.770 0.790 0.730 0.790 1,387,500 1,065,375 0.7678 52.30 50.98 52.30 48.33 52.30 20,956 50.838 5.33%
2014-12-03 0 0.750 0.730 0.750 0.700 0.750 1,155,000 830,700 0.7192 49.66 48.33 49.66 46.35 49.66 17,445 47.619 -1.32%
2014-12-02 0 0.760 0.730 0.760 0.720 0.770 420,000 315,300 0.7507 50.32 48.33 50.32 47.67 50.98 6,344 49.704 4.11%
2014-12-01 0 0.730 0.710 0.730 0.700 0.740 555,000 398,400 0.7178 48.33 47.01 48.33 46.35 48.99 8,383 47.527 -3.95%
2014-11-28 0 0.760 0.730 0.760 0.700 0.760 2,025,000 1,487,400 0.7345 50.32 48.33 50.32 46.35 50.32 30,585 48.632 5.56%
2014-11-27 0 0.720 0.710 0.730 0.720 0.750 315,000 228,450 0.7252 47.67 47.01 48.33 47.67 49.66 4,758 48.017 -4.00%
2014-11-26 0 0.750 0.720 0.750 0.710 0.750 1,410,000 1,032,600 0.7323 49.66 47.67 49.66 47.01 49.66 21,296 48.487 0.00%
2014-11-25 0 0.750 0.720 0.760 0.720 0.760 1,615,000 1,190,750 0.7373 49.66 47.67 50.32 47.67 50.32 24,393 48.816 0.00%
2014-11-24 0 0.750 0.740 0.750 0.740 0.780 2,030,000 1,553,800 0.7654 49.66 48.99 49.66 48.99 51.64 30,661 50.677 -2.60%
2014-11-21 0 0.770 0.760 0.770 0.720 0.770 2,940,000 2,183,250 0.7426 50.98 50.32 50.98 47.67 50.98 44,405 49.167 2.67%
2014-11-20 0 0.750 0.740 0.750 0.740 0.760 1,350,000 1,009,350 0.7477 49.66 48.99 49.66 48.99 50.32 20,390 49.502 -2.60%
2014-11-19 0 0.770 0.760 0.770 0.740 0.770 2,310,000 1,753,800 0.7592 50.98 50.32 50.98 48.99 50.98 34,890 50.267 0.00%
2014-11-18 0 0.770 0.760 0.770 0.710 0.780 3,675,000 2,758,350 0.7506 50.98 50.32 50.98 47.01 51.64 55,506 49.694 1.32%
2014-11-17 0 0.760 0.750 0.760 0.720 0.770 1,500,000 1,109,550 0.7397 50.32 49.66 50.32 47.67 50.98 22,656 48.975 1.33%
2014-11-14 0 0.750 0.740 0.750 0.730 0.770 1,500,000 1,112,850 0.7419 49.66 48.99 49.66 48.33 50.98 22,656 49.120 0.00%
2014-11-13 0 0.750 0.740 0.750 0.730 0.780 1,275,000 948,100 0.7436 49.66 48.99 49.66 48.33 51.64 19,257 49.233 -2.60%
2014-11-12 0 0.770 0.740 0.770 0.750 0.790 3,510,000 2,686,500 0.7654 50.98 48.99 50.98 49.66 52.30 53,014 50.675 0.00%
2014-11-11 0 0.770 0.750 0.770 0.760 0.770 1,070,000 817,250 0.7638 50.98 49.66 50.98 50.32 50.98 16,161 50.569 1.32%
2014-11-10 0 0.760 0.750 0.760 0.710 0.800 4,288,800 3,286,662 0.7663 50.32 49.66 50.32 47.01 52.97 64,777 50.738 -2.56%
2014-11-07 0 0.780 0.790 0.800 0.660 0.800 3,150,000 2,214,450 0.7030 51.64 52.30 52.97 43.70 52.97 47,577 46.545 11.43%
2014-11-06 0 0.700 0.690 0.700 0.680 0.710 2,535,000 1,772,700 0.6993 46.35 45.68 46.35 45.02 47.01 38,288 46.299 -1.41%
2014-11-05 0 0.710 0.700 0.710 0.700 0.720 2,295,000 1,627,050 0.7090 47.01 46.35 47.01 46.35 47.67 34,663 46.939 1.43%
2014-11-04 0 0.700 0.690 0.700 0.650 0.700 1,470,000 986,700 0.6712 46.35 45.68 46.35 43.04 46.35 22,202 44.441 2.94%
2014-11-03 0 0.680 0.650 0.680 0.640 0.710 3,660,000 2,449,200 0.6692 45.02 43.04 45.02 42.37 47.01 55,280 44.306 3.03%
2014-10-31 0 0.660 0.620 0.660 0.610 0.660 1,975,000 1,271,750 0.6439 43.70 41.05 43.70 40.39 43.70 29,830 42.633 1.54%
2014-10-30 0 0.650 0.640 0.650 0.640 0.690 810,000 539,550 0.6661 43.04 42.37 43.04 42.37 45.68 12,234 44.102 -4.41%
2014-10-29 0 0.680 0.670 0.690 0.670 0.740 1,535,000 1,084,300 0.7064 45.02 44.36 45.68 44.36 48.99 23,184 46.769 -2.86%
2014-10-28 0 0.700 0.690 0.700 0.620 0.710 2,910,000 1,904,850 0.6546 46.35 45.68 46.35 41.05 47.01 43,952 43.339 14.75%
2014-10-27 0 0.610 0.610 0.620 0.570 0.680 2,330,000 1,420,000 0.6094 40.39 40.39 41.05 37.74 45.02 35,192 40.350 -11.59%
2014-10-24 0 0.690 0.670 0.690 0.680 0.740 1,050,000 746,550 0.7110 45.68 44.36 45.68 45.02 48.99 15,859 47.074 -8.00%
2014-10-23 0 0.750 0.730 0.750 0.760 0.760 375,000 285,000 0.7600 49.66 48.33 49.66 50.32 50.32 5,664 50.319 -2.60%
2014-10-22 0 0.770 0.750 0.770 0.740 0.780 1,415,000 1,076,950 0.7611 50.98 49.66 50.98 48.99 51.64 21,372 50.391 0.00%
2014-10-21 0 0.770 0.750 0.770 0.730 0.780 1,590,000 1,210,200 0.7611 50.98 49.66 50.98 48.33 51.64 24,015 50.394 -1.28%
2014-10-20 0 0.780 0.740 0.780 0.750 0.790 1,800,000 1,392,600 0.7737 51.64 48.99 51.64 49.66 52.30 27,187 51.224 0.00%
2014-10-17 0 0.780 0.730 0.770 0.700 0.780 1,756,600 1,324,688 0.7541 51.64 48.33 50.98 46.35 51.64 26,531 49.929 4.00%
2014-10-16 0 0.750 0.740 0.750 0.740 0.800 3,707,500 2,859,475 0.7713 49.66 48.99 49.66 48.99 52.97 55,997 51.065 0.00%
2014-10-15 0 0.750 0.740 0.750 0.740 0.770 1,935,000 1,465,350 0.7573 49.66 48.99 49.66 48.99 50.98 29,226 50.139 -3.85%
2014-10-14 0 0.780 0.770 0.780 0.750 0.790 2,726,000 2,099,930 0.7703 51.64 50.98 51.64 49.66 52.30 41,173 51.003 0.00%
2014-10-13 0 0.780 0.760 0.780 0.770 0.790 1,710,000 1,335,750 0.7811 51.64 50.32 51.64 50.98 52.30 25,827 51.718 -2.50%
2014-10-10 0 0.800 0.790 0.800 0.790 0.810 1,755,000 1,414,950 0.8062 52.97 52.30 52.97 52.30 53.63 26,507 53.380 -2.44%
2014-10-09 0 0.820 0.810 0.820 0.750 0.820 8,175,000 6,438,450 0.7876 54.29 53.63 54.29 49.66 54.29 123,473 52.145 5.13%
2014-10-08 0 0.780 0.760 0.780 0.750 0.800 3,978,300 3,097,926 0.7787 51.64 50.32 51.64 49.66 52.97 60,087 51.557 -1.27%
2014-10-07 0 0.790 0.770 0.790 0.780 0.820 2,805,000 2,228,250 0.7944 52.30 50.98 52.30 51.64 54.29 42,366 52.595 -1.25%
2014-10-06 0 0.800 0.770 0.800 0.750 0.810 2,465,000 1,929,550 0.7828 52.97 50.98 52.97 49.66 53.63 37,231 51.827 2.56%
2014-10-03 0 0.780 0.760 0.780 0.760 0.790 1,842,000 1,431,360 0.7771 51.64 50.32 51.64 50.32 52.30 27,821 51.449 -1.27%
2014-09-30 0 0.790 0.760 0.790 0.740 0.800 3,715,000 2,865,850 0.7714 52.30 50.32 52.30 48.99 52.97 56,110 51.075 2.60%
2014-09-29 0 0.770 0.740 0.770 0.750 0.810 4,320,000 3,404,400 0.7881 50.98 48.99 50.98 49.66 53.63 65,248 52.176 -2.53%
2014-09-26 0 0.790 0.770 0.790 0.760 0.800 5,730,000 4,477,350 0.7814 52.30 50.98 52.30 50.32 52.97 86,544 51.735 1.28%
2014-09-25 0 0.780 0.770 0.780 0.780 0.870 3,880,000 3,109,750 0.8015 51.64 50.98 51.64 51.64 57.60 58,602 53.065 -2.50%
2014-09-24 0 0.800 0.780 0.800 0.770 0.810 2,830,000 2,264,550 0.8002 52.97 51.64 52.97 50.98 53.63 42,744 52.980 0.00%
2014-09-23 0 0.800 0.780 0.800 0.760 0.820 5,005,000 3,998,300 0.7989 52.97 51.64 52.97 50.32 54.29 75,594 52.892 -1.23%
2014-09-22 0 0.810 0.760 0.810 0.750 0.830 2,685,000 2,155,200 0.8027 53.63 50.32 53.63 49.66 54.95 40,554 53.145 -2.41%
2014-09-19 0 0.830 0.790 0.830 0.790 0.840 2,277,000 1,862,610 0.8180 54.95 52.30 54.95 52.30 55.62 34,391 54.159 0.00%
2014-09-18 0 0.830 0.820 0.840 0.810 0.840 3,812,500 3,158,350 0.8284 54.95 54.29 55.62 53.63 55.62 57,583 54.849 1.22%
2014-09-17 0 0.820 0.790 0.820 0.770 0.840 4,412,500 3,577,875 0.8108 54.29 52.30 54.29 50.98 55.62 66,645 53.685 2.50%
2014-09-16 0 0.800 0.770 0.800 0.750 0.810 3,225,000 2,531,000 0.7848 52.97 50.98 52.97 49.66 53.63 48,710 51.961 3.90%
2014-09-15 0 0.770 0.750 0.770 0.740 0.800 5,795,000 4,445,100 0.7671 50.98 49.66 50.98 48.99 52.97 87,526 50.786 0.00%
2014-09-12 0 0.770 0.750 0.770 0.690 0.810 8,635,000 6,603,100 0.7647 50.98 49.66 50.98 45.68 53.63 130,421 50.629 4.05%
2014-09-11 0 0.740 0.720 0.740 0.630 0.750 10,855,000 7,646,200 0.7044 48.99 47.67 48.99 41.71 49.66 163,951 46.637 13.85%
2014-09-10 0 0.650 0.650 0.660 0.620 0.670 4,160,000 2,676,000 0.6433 43.04 43.04 43.70 41.05 44.36 62,832 42.590 -1.52%
2014-09-08 0 0.660 0.640 0.670 0.630 0.670 9,510,000 6,193,000 0.6512 43.70 42.37 44.36 41.71 44.36 143,637 43.116 6.45%
2014-09-05 0 0.620 0.570 0.620 0.570 0.630 12,285,000 7,455,100 0.6068 41.05 37.74 41.05 37.74 41.71 185,549 40.179 5.08%
2014-09-04 0 0.590 0.570 0.590 0.560 0.610 5,235,000 3,098,850 0.5919 39.06 37.74 39.06 37.08 40.39 79,068 39.192 -1.67%
2014-09-03 0 0.600 0.590 0.600 0.590 0.620 9,220,000 5,584,800 0.6057 39.73 39.06 39.73 39.06 41.05 139,256 40.104 -4.76%
2014-09-02 0 0.630 0.590 0.630 0.580 0.680 6,325,000 4,078,650 0.6448 41.71 39.06 41.71 38.40 45.02 95,531 42.694 -1.56%
2014-09-01 0 0.640 0.640 0.650 0.600 0.670 4,580,000 2,988,900 0.6526 42.37 42.37 43.04 39.73 44.36 69,175 43.208 -1.54%
2014-08-29 0 0.650 0.650 0.670 0.610 0.700 15,677,500 10,560,950 0.6736 43.04 43.04 44.36 40.39 46.35 236,789 44.601 -5.80%
2014-08-28 0 0.690 0.680 0.690 0.630 0.720 10,875,000 7,416,800 0.6820 45.68 45.02 45.68 41.71 47.67 164,253 45.155 11.29%
2014-08-27 0 0.620 0.610 0.640 0.510 0.640 7,785,000 4,185,300 0.5376 41.05 40.39 42.37 33.77 42.37 117,583 35.595 19.23%
2014-08-26 0 0.520 0.520 0.530 0.460 0.560 8,430,000 4,351,625 0.5162 34.43 34.43 35.09 30.46 37.08 127,324 34.177 9.47%
2014-08-25 0 0.475 0.475 0.480 0.420 0.475 4,390,000 1,947,725 0.4437 31.45 31.45 31.78 27.81 31.45 66,305 29.375 17.28%
2014-08-22 0 0.405 0.405 0.420 0.390 0.425 2,000,000 811,000 0.4055 26.81 26.81 27.81 25.82 28.14 30,207 26.848 -10.00%
2014-08-21 0 0.450 0.435 0.450 0.400 0.455 270,000 114,750 0.4250 29.79 28.80 29.79 26.48 30.13 4,078 28.139 -4.26%
2014-08-20 0 0.470 0.450 0.470 0.450 0.475 2,295,000 1,079,025 0.4702 31.12 29.79 31.12 29.79 31.45 34,663 31.129 -2.08%
2014-08-19 0 0.480 0.470 0.480 0.470 0.480 2,295,000 1,087,900 0.4740 31.78 31.12 31.78 31.12 31.78 34,663 31.385 2.13%
2014-08-18 0 0.470 0.460 0.470 0.450 0.480 3,370,000 1,589,350 0.4716 31.12 30.46 31.12 29.79 31.78 50,900 31.225 4.44%
2014-08-15 0 0.450 0.440 0.445 0.405 0.450 1,565,000 681,075 0.4352 29.79 29.13 29.46 26.81 29.79 23,637 28.814 9.76%
2014-08-14 0 0.410 0.400 0.415 0.405 0.420 460,000 188,725 0.4103 27.15 26.48 27.48 26.81 27.81 6,948 27.164 2.50%
2014-08-13 0 0.400 0.400 0.410 0.400 0.400 405,000 162,000 0.4000 26.48 26.48 27.15 26.48 26.48 6,117 26.484 0.00%
2014-08-12 0 0.400 0.390 0.400 0.395 0.400 100,000 39,975 0.3998 26.48 25.82 26.48 26.15 26.48 1,510 26.467 0.00%
2014-08-11 0 0.400 0.400 0.420 0.390 0.430 700,000 290,000 0.4143 26.48 26.48 27.81 25.82 28.47 10,573 27.429 -9.09%
2014-08-08 0 0.440 0.440 0.445 0.430 0.475 410,000 183,875 0.4485 29.13 29.13 29.46 28.47 31.45 6,193 29.693 -2.22%
2014-08-07 0 0.450 0.440 0.450 0.400 0.450 195,000 83,900 0.4303 29.79 29.13 29.79 26.48 29.79 2,945 28.487 7.14%
2014-08-06 0 0.420 0.420 0.450 0.420 0.430 460,000 195,200 0.4243 27.81 27.81 29.79 27.81 28.47 6,948 28.096 0.00%
2014-08-05 0 0.420 0.405 0.420 0.375 0.420 965,000 386,125 0.4001 27.81 26.81 27.81 24.83 27.81 14,575 26.492 12.00%
2014-08-04 0 0.375 0.375 0.390 0.370 0.375 85,000 31,850 0.3747 24.83 24.83 25.82 24.50 24.83 1,284 24.809 1.35%
2014-08-01 0 0.370 0.370 0.395 0.360 0.395 740,000 274,325 0.3707 24.50 24.50 26.15 23.84 26.15 11,177 24.544 -9.76%
2014-07-31 0 0.410 0.400 0.410 0.395 0.445 100,000 41,250 0.4125 27.15 26.48 27.15 26.15 29.46 1,510 27.311 3.80%
2014-07-30 0 0.395 0.390 0.400 0.395 0.400 175,000 69,150 0.3951 26.15 25.82 26.48 26.15 26.48 2,643 26.162 1.28%
2014-07-29 0 0.390 0.375 0.390 0.375 0.390 180,000 70,125 0.3896 25.82 24.83 25.82 24.83 25.82 2,719 25.794 1.30%
2014-07-28 0 0.385 0.370 0.385 0.370 0.405 535,000 210,475 0.3934 25.49 24.50 25.49 24.50 26.81 8,080 26.047 4.05%
2014-07-25 0 0.455 0.440 0.455 0.405 0.470 3,035,000 1,326,850 0.4372 24.50 23.69 24.50 21.81 25.30 56,371 23.538 13.75%
2014-07-24 0 0.400 0.400 0.410 0.365 0.420 1,875,000 738,650 0.3939 21.54 21.54 22.07 19.65 22.61 34,825 21.210 8.11%
2014-07-23 0 0.370 0.370 0.390 0.340 0.380 785,000 285,625 0.3639 19.92 19.92 21.00 18.31 20.46 14,580 19.590 0.00%
2014-07-22 0 0.370 0.355 0.370 0.340 0.370 160,000 56,450 0.3528 19.92 19.11 19.92 18.31 19.92 2,972 18.995 8.82%
2014-07-21 0 0.340 0.325 0.340 0.335 0.340 390,000 131,150 0.3363 18.31 17.50 18.31 18.04 18.31 7,244 18.105 3.03%
2014-07-18 0 0.330 0.315 0.335 0.295 0.355 14,395,000 4,330,500 0.3008 17.77 16.96 18.04 15.88 19.11 267,366 16.197 -2.94%
2014-07-17 0 0.340 0.335 0.340 0.310 0.390 3,975,000 1,335,325 0.3359 18.31 18.04 18.31 16.69 21.00 73,830 18.087 -17.07%
2014-07-16 0 0.410 0.400 0.415 0.410 0.415 145,000 59,525 0.4105 22.07 21.54 22.34 22.07 22.34 2,693 22.102 -1.20%
2014-07-15 0 0.415 0.410 0.415 0.400 0.420 8,495,000 3,430,500 0.4038 22.34 22.07 22.34 21.54 22.61 157,782 21.742 -3.49%
2014-07-14 0 0.430 0.420 0.430 0.440 0.440 10,000 4,400 0.4400 23.15 22.61 23.15 23.69 23.69 186 23.690 2.38%
2014-07-11 0 0.420 0.415 0.425 0.420 0.425 140,000 58,925 0.4209 22.61 22.34 22.88 22.61 22.88 2,600 22.661 -4.55%
2014-07-10 0 0.440 0.430 0.440 0.425 0.440 305,000 132,200 0.4334 23.69 23.15 23.69 22.88 23.69 5,665 23.337 0.00%
2014-07-09 0 0.440 0.425 0.440 0.380 0.440 11,830,000 4,789,100 0.4048 23.69 22.88 23.69 20.46 23.69 219,725 21.796 -2.22%
2014-07-08 0 0.450 0.440 0.445 0.420 0.465 2,695,000 1,204,200 0.4468 24.23 23.69 23.96 22.61 25.04 50,056 24.057 -3.23%
2014-07-07 0 0.465 0.460 0.465 0.460 0.510 4,060,000 1,906,900 0.4697 25.04 24.77 25.04 24.77 27.46 75,408 25.288 -12.26%
2014-07-04 0 0.530 0.520 0.530 0.510 0.750 15,685,000 8,500,450 0.5419 28.54 28.00 28.54 27.46 40.38 291,326 29.179 -22.06%
2014-07-03 0 0.680 0.680 0.700 0.680 0.830 2,830,000 2,060,300 0.7280 36.61 36.61 37.69 36.61 44.69 52,563 39.197 -5.56%
2014-07-02 0 0.720 0.700 0.720 0.480 0.780 3,325,000 2,200,925 0.6619 38.76 37.69 38.76 25.84 42.00 61,757 35.639 50.00%
2014-06-30 0 0.480 0.465 0.480 0.485 0.485 375,000 181,875 0.4850 25.84 25.04 25.84 26.11 26.11 6,965 26.112 4.35%
2014-06-27 0 0.460 0.450 0.460 0.410 0.470 35,350,000 15,109,875 0.4274 24.77 24.23 24.77 22.07 25.30 656,574 23.013 9.52%
2014-06-26 0 0.420 0.415 0.430 0.405 0.480 22,675,000 9,431,600 0.4159 22.61 22.34 23.15 21.81 25.84 421,154 22.395 -6.67%
2014-06-25 0 0.450 0.445 0.490 0.420 0.520 12,715,000 5,462,475 0.4296 24.23 23.96 26.38 22.61 28.00 236,162 23.130 -3.23%
2014-06-24 0 0.465 0.445 0.480 0.420 0.500 740,000 339,975 0.4594 25.04 23.96 25.84 22.61 26.92 13,744 24.736 0.00%
2014-06-23 0 0.465 0.455 0.465 0.485 0.500 675,000 330,750 0.4900 25.04 24.50 25.04 26.11 26.92 12,537 26.382 -3.12%
2014-06-20 0 0.480 0.445 0.480 0.425 0.500 565,000 272,350 0.4820 25.84 23.96 25.84 22.88 26.92 10,494 25.953 -4.00%
2014-06-19 0 0.500 0.500 0.570 0.500 0.560 355,000 189,750 0.5345 26.92 26.92 30.69 26.92 30.15 6,594 28.778 -13.79%
2014-06-18 0 0.580 0.530 0.580 0.580 0.580 125,000 72,500 0.5800 31.23 28.54 31.23 31.23 31.23 2,322 31.227 -3.33%
2014-06-17 0 0.600 0.560 0.610 0.590 0.600 625,000 373,900 0.5982 32.30 30.15 32.84 31.77 32.30 11,608 32.209 1.69%
2014-06-16 0 0.590 0.550 0.590 0.590 0.600 300,000 179,000 0.5967 31.77 29.61 31.77 31.77 32.30 5,572 32.125 1.72%
2014-06-13 0 0.580 0.550 0.580 0.560 0.600 675,000 388,500 0.5756 31.23 29.61 31.23 30.15 32.30 12,537 30.988 5.45%
2014-06-12 0 0.550 0.530 0.550 0.530 0.550 510,000 274,600 0.5384 29.61 28.54 29.61 28.54 29.61 9,472 28.989 1.85%
2014-06-11 0 0.540 0.500 0.540 0.540 0.540 60,000 32,400 0.5400 29.07 26.92 29.07 29.07 29.07 1,114 29.074 1.89%
2014-06-10 0 0.530 0.500 0.560 0.530 0.540 475,000 252,500 0.5316 28.54 26.92 30.15 28.54 29.07 8,822 28.620 -5.36%
2014-06-09 0 0.560 0.550 0.570 0.540 0.600 25,000 13,800 0.5520 30.15 29.61 30.69 29.07 32.30 464 29.720 5.66%
2014-06-06 0 0.530 0.530 0.570 0.530 0.570 445,000 244,150 0.5487 28.54 28.54 30.69 28.54 30.69 8,265 29.539 0.00%
2014-06-05 0 0.530 0.530 0.570 0.530 0.560 430,000 228,800 0.5321 28.54 28.54 30.69 28.54 30.15 7,987 28.648 -3.64%
2014-06-04 0 0.550 0.460 0.550 0.530 0.550 210,000 112,800 0.5371 29.61 24.77 29.61 28.54 29.61 3,900 28.920 1.85%
2014-06-03 0 0.540 0.530 0.550 0.540 0.550 310,000 167,600 0.5406 29.07 28.54 29.61 29.07 29.61 5,758 29.108 0.00%
2014-05-30 0 0.540 0.540 0.560 0.540 0.540 55,000 29,700 0.5400 29.07 29.07 30.15 29.07 29.07 1,022 29.074 0.00%
2014-05-29 0 0.540 0.540 0.570 0.540 0.570 105,000 56,850 0.5414 29.07 29.07 30.69 29.07 30.69 1,950 29.151 -1.82%
2014-05-28 0 0.550 0.530 0.570 0.540 0.550 510,000 279,450 0.5479 29.61 28.54 30.69 29.07 29.61 9,472 29.501 0.00%
2014-05-27 0 0.550 0.520 0.550 0.550 0.550 155,000 85,250 0.5500 29.61 28.00 29.61 29.61 29.61 2,879 29.612 -1.79%
2014-05-26 0 0.560 0.520 0.560 0.510 0.580 135,000 71,250 0.5278 30.15 28.00 30.15 27.46 31.23 2,507 28.416 7.69%
2014-05-23 0 0.520 0.510 0.530 0.520 0.550 260,000 135,350 0.5206 28.00 27.46 28.54 28.00 29.61 4,829 28.028 -8.77%
2014-05-22 0 0.570 0.520 0.570 0.560 0.590 410,000 229,800 0.5605 30.69 28.00 30.69 30.15 31.77 7,615 30.177 -3.39%
2014-05-21 0 0.590 0.530 0.590 0.590 0.590 65,000 38,350 0.5900 31.77 28.54 31.77 31.77 31.77 1,207 31.766 -6.35%
2014-05-20 0 0.630 0.520 0.640 0.630 0.630 25,000 15,750 0.6300 33.92 28.00 34.46 33.92 33.92 464 33.919 3.28%
2014-05-19 0 0.610 0.450 0.610 0.570 0.620 20,000 11,650 0.5825 32.84 24.23 32.84 30.69 33.38 371 31.362 7.02%
2014-05-16 0 0.570 0.540 0.600 0.560 0.570 60,000 34,100 0.5683 30.69 29.07 32.30 30.15 30.69 1,114 30.599 3.64%
2014-05-15 0 0.550 0.550 0.560 0.520 0.600 215,000 114,150 0.5309 29.61 29.61 30.15 28.00 32.30 3,993 28.585 -1.79%
2014-05-14 0 0.560 0.560 0.620 0.510 0.560 90,000 47,450 0.5272 30.15 30.15 33.38 27.46 30.15 1,672 28.386 0.00%
2014-05-13 0 0.560 0.560 0.580 0.560 0.580 65,000 36,800 0.5662 30.15 30.15 31.23 30.15 31.23 1,207 30.482 -3.45%
2014-05-12 0 0.580 0.570 0.600 0.560 0.680 1,000,000 585,050 0.5851 31.23 30.69 32.30 30.15 36.61 18,574 31.499 -17.14%
2014-05-09 0 0.700 0.600 0.700 0.700 0.700 10,000 7,000 0.7000 37.69 32.30 37.69 37.69 37.69 186 37.688 0.00%
2014-05-08 0 0.700 0.600 0.700 - - 0 0 - 37.69 32.30 37.69 - - 0 - 0.00%
2014-05-07 0 0.700 0.590 0.700 0.700 0.700 5,000 3,500 0.7000 37.69 31.77 37.69 37.69 37.69 93 37.688 11.11%
2014-05-05 0 0.630 0.560 0.700 - - 0 0 - 33.92 30.15 37.69 - - 0 - 0.00%
2014-05-02 0 0.630 0.630 0.680 0.630 0.680 45,000 30,300 0.6733 33.92 33.92 36.61 33.92 36.61 836 36.252 3.28%
2014-04-30 0 0.610 0.590 0.660 0.610 0.680 20,000 12,850 0.6425 32.84 31.77 35.53 32.84 36.61 371 34.592 -4.69%
2014-04-29 0 0.640 0.520 0.700 - - 0 0 - 34.46 28.00 37.69 - - 0 - 0.00%
2014-04-28 0 0.640 0.550 0.670 0.640 0.640 55,000 35,200 0.6400 34.46 29.61 36.07 34.46 34.46 1,022 34.458 6.67%
2014-04-25 0 0.600 0.590 0.650 0.600 0.610 65,000 39,150 0.6023 32.30 31.77 35.00 32.30 32.84 1,207 32.428 -6.25%
2014-04-24 0 0.640 0.630 0.660 0.640 0.670 575,000 376,150 0.6542 34.46 33.92 35.53 34.46 36.07 10,680 35.221 4.92%
2014-04-23 0 0.610 0.600 0.630 0.600 0.630 160,000 99,250 0.6203 32.84 32.30 33.92 32.30 33.92 2,972 33.398 -4.69%
2014-04-22 0 0.640 0.600 0.640 - - 0 0 - 34.46 32.30 34.46 - - 0 - -5.88%
2014-04-17 0 0.680 0.590 0.680 0.680 0.680 20,000 13,600 0.6800 36.61 31.77 36.61 36.61 36.61 371 36.611 7.94%
2014-04-16 0 0.630 0.610 0.660 0.630 0.660 65,000 41,100 0.6323 33.92 32.84 35.53 33.92 35.53 1,207 34.044 -4.55%
2014-04-15 0 0.660 0.640 0.670 0.610 0.660 890,000 576,100 0.6473 35.53 34.46 36.07 32.84 35.53 16,530 34.851 11.86%
2014-04-14 0 0.590 0.580 0.610 0.580 0.650 265,000 159,250 0.6009 31.77 31.23 32.84 31.23 35.00 4,922 32.355 1.72%
2014-04-11 0 0.580 0.520 0.580 0.570 0.580 105,000 60,850 0.5795 31.23 28.00 31.23 30.69 31.23 1,950 31.202 0.00%
2014-04-10 0 0.580 0.530 0.590 0.580 0.580 10,000 5,800 0.5800 31.23 28.54 31.77 31.23 31.23 186 31.227 11.54%
2014-04-09 0 0.520 0.520 0.570 - - 0 0 - 28.00 28.00 30.69 - - 0 - 1.96%
2014-04-08 0 0.510 0.510 0.570 0.510 0.580 205,000 109,500 0.5341 27.46 27.46 30.69 27.46 31.23 3,808 28.759 -3.77%
2014-04-07 0 0.530 0.530 0.570 0.530 0.530 465,000 246,450 0.5300 28.54 28.54 30.69 28.54 28.54 8,637 28.535 6.00%
2014-04-04 0 0.500 0.485 0.520 0.500 0.500 100,000 50,000 0.5000 26.92 26.11 28.00 26.92 26.92 1,857 26.920 0.00%
2014-04-03 0 0.500 0.480 0.510 0.500 0.520 270,000 138,300 0.5122 26.92 25.84 27.46 26.92 28.00 5,015 27.578 -1.96%
2014-04-02 0 0.510 0.480 0.520 0.480 0.520 490,000 246,200 0.5024 27.46 25.84 28.00 25.84 28.00 9,101 27.052 6.25%
2014-04-01 0 0.480 0.440 0.510 0.480 0.490 90,000 43,600 0.4844 25.84 23.69 27.46 25.84 26.38 1,672 26.083 -5.88%
2014-03-31 0 0.510 0.405 0.520 - - 0 0 - 27.46 21.81 28.00 - - 0 - 0.00%
2014-03-28 0 0.510 0.445 0.520 - - 0 0 - 27.46 23.96 28.00 - - 0 - 0.00%
2014-03-27 0 0.510 0.450 0.530 - - 0 0 - 27.46 24.23 28.54 - - 0 - 0.00%
2014-03-26 0 0.510 0.460 0.530 - - 0 0 - 27.46 24.77 28.54 - - 0 - 0.00%
2014-03-25 0 0.510 0.440 0.520 - - 0 0 - 27.46 23.69 28.00 - - 0 - 0.00%
2014-03-24 0 0.510 0.440 0.520 0.510 0.510 80,000 40,800 0.5100 27.46 23.69 28.00 27.46 27.46 1,486 27.458 0.00%
2014-03-21 0 0.510 0.450 0.510 0.510 0.520 35,000 18,100 0.5171 27.46 24.23 27.46 27.46 28.00 650 27.843 0.00%
2014-03-20 0 0.510 0.450 0.510 - - 0 0 - 27.46 24.23 27.46 - - 0 - -1.92%
2014-03-19 0 0.520 0.465 0.520 0.500 0.520 130,000 66,950 0.5150 28.00 25.04 28.00 26.92 28.00 2,415 27.728 6.12%
2014-03-18 0 0.490 0.460 0.490 0.480 0.490 50,000 24,350 0.4870 26.38 24.77 26.38 25.84 26.38 929 26.220 8.89%
2014-03-17 0 0.450 0.450 0.470 0.450 0.455 150,000 67,750 0.4517 24.23 24.23 25.30 24.23 24.50 2,786 24.318 -10.00%
2014-03-14 0 0.500 0.460 0.500 0.500 0.500 10,000 5,000 0.5000 26.92 24.77 26.92 26.92 26.92 186 26.920 -1.96%
2014-03-13 0 0.510 0.500 0.550 - - 0 0 - 27.46 26.92 29.61 - - 0 - 0.00%
2014-03-12 0 0.510 0.510 0.540 0.510 0.580 805,000 445,750 0.5537 27.46 27.46 29.07 27.46 31.23 14,952 29.813 0.00%
2014-03-11 0 0.510 0.500 0.510 0.510 0.530 305,000 159,400 0.5226 27.46 26.92 27.46 27.46 28.54 5,665 28.138 0.00%
2014-03-10 0 0.510 0.490 0.520 0.510 0.530 95,000 49,450 0.5205 27.46 26.38 28.00 27.46 28.54 1,764 28.025 2.00%
2014-03-07 0 0.500 0.470 0.500 0.500 0.520 140,000 71,800 0.5129 26.92 25.30 26.92 26.92 28.00 2,600 27.612 0.00%
2014-03-06 0 0.500 0.460 0.500 0.495 0.500 135,000 67,450 0.4996 26.92 24.77 26.92 26.65 26.92 2,507 26.900 0.00%
2014-03-05 0 0.500 0.445 0.500 0.500 0.500 45,000 22,500 0.5000 26.92 23.96 26.92 26.92 26.92 836 26.920 0.00%
2014-03-04 0 0.500 0.455 0.510 0.420 0.510 160,000 75,100 0.4694 26.92 24.50 27.46 22.61 27.46 2,972 25.271 7.53%
2014-03-03 0 0.465 0.450 0.465 0.440 0.465 135,000 60,400 0.4474 25.04 24.23 25.04 23.69 25.04 2,507 24.088 -7.00%
2014-02-28 0 0.500 0.450 0.500 0.430 0.500 240,000 119,200 0.4967 26.92 24.23 26.92 23.15 26.92 4,458 26.741 7.53%
2014-02-27 0 0.465 0.410 0.470 0.430 0.465 200,000 88,075 0.4404 25.04 22.07 25.30 23.15 25.04 3,715 23.710 12.05%
2014-02-26 0 0.415 0.415 0.470 0.415 0.510 510,000 249,500 0.4892 22.34 22.34 25.30 22.34 27.46 9,472 26.339 1.22%
2014-02-25 0 0.410 0.410 0.450 - - 0 0 - 22.07 22.07 24.23 - - 0 - 2.50%
2014-02-24 0 0.400 0.395 0.440 0.385 0.440 145,000 60,325 0.4160 21.54 21.27 23.69 20.73 23.69 2,693 22.399 -2.44%
2014-02-21 0 0.410 0.400 0.435 0.410 0.435 130,000 54,550 0.4196 22.07 21.54 23.42 22.07 23.42 2,415 22.592 -1.20%
2014-02-20 0 0.415 0.415 0.485 0.410 0.415 230,000 94,375 0.4103 22.34 22.34 26.11 22.07 22.34 4,272 22.092 -3.49%
2014-02-19 0 0.430 0.400 0.430 0.425 0.430 115,000 49,225 0.4280 23.15 21.54 23.15 22.88 23.15 2,136 23.046 4.88%
2014-02-18 0 0.410 0.395 0.435 0.395 0.425 705,000 285,600 0.4051 22.07 21.27 23.42 21.27 22.88 13,094 21.811 3.80%
2014-02-17 0 0.395 0.390 0.405 0.380 0.425 770,000 306,025 0.3974 21.27 21.00 21.81 20.46 22.88 14,302 21.398 -2.47%
2014-02-14 0 0.405 0.395 0.415 0.390 0.440 660,000 270,025 0.4091 21.81 21.27 22.34 21.00 23.69 12,259 22.028 5.19%
2014-02-13 0 0.385 0.385 0.400 0.380 0.415 855,000 329,175 0.3850 20.73 20.73 21.54 20.46 22.34 15,880 20.728 2.67%
2014-02-12 0 0.375 0.360 0.375 0.360 0.380 670,000 251,150 0.3749 20.19 19.38 20.19 19.38 20.46 12,444 20.182 7.14%
2014-02-11 0 0.350 0.350 0.375 0.350 0.445 4,780,000 1,843,450 0.3857 18.84 18.84 20.19 18.84 23.96 88,781 20.764 -7.89%
2014-02-10 0 0.380 0.380 0.390 0.350 0.450 4,860,000 1,871,500 0.3851 20.46 20.46 21.00 18.84 24.23 90,267 20.733 -17.39%
2014-02-07 0 0.460 0.460 0.480 0.455 0.520 2,435,000 1,187,800 0.4878 24.77 24.77 25.84 24.50 28.00 45,226 26.263 -9.80%
2014-02-06 0 0.510 0.500 0.540 0.500 0.580 1,260,000 673,900 0.5348 27.46 26.92 29.07 26.92 31.23 23,403 28.796 0.00%
2014-02-05 0 0.510 0.500 0.510 0.435 0.510 2,120,000 1,011,425 0.4771 27.46 26.92 27.46 23.42 27.46 39,376 25.686 20.00%
2014-02-04 0 0.425 0.415 0.435 0.415 0.425 225,000 94,500 0.4200 22.88 22.34 23.42 22.34 22.88 4,179 22.613 2.41%
2014-01-30 0 0.415 0.400 0.420 0.415 0.415 105,000 43,575 0.4150 22.34 21.54 22.61 22.34 22.34 1,950 22.344 0.00%
2014-01-29 0 0.415 0.400 0.415 0.400 0.415 1,410,000 573,425 0.4067 22.34 21.54 22.34 21.54 22.34 26,189 21.896 2.47%
2014-01-28 0 0.405 0.395 0.410 0.395 0.430 1,370,000 562,050 0.4103 21.81 21.27 22.07 21.27 23.15 25,446 22.088 5.19%
2014-01-27 0 0.385 0.380 0.400 0.380 0.410 730,000 288,750 0.3955 20.73 20.46 21.54 20.46 22.07 13,559 21.296 -4.94%
2014-01-24 0 0.405 0.390 0.405 0.390 0.410 715,000 287,600 0.4022 21.81 21.00 21.81 21.00 22.07 13,280 21.657 1.25%
2014-01-23 0 0.400 0.400 0.425 0.390 0.450 760,000 325,125 0.4278 21.54 21.54 22.88 21.00 24.23 14,116 23.033 6.67%
2014-01-22 0 0.375 0.375 0.385 0.350 0.400 1,620,000 622,675 0.3844 20.19 20.19 20.73 18.84 21.54 30,089 20.694 4.17%
2014-01-21 0 0.360 0.360 0.375 0.350 0.405 1,105,000 422,375 0.3822 19.38 19.38 20.19 18.84 21.81 20,524 20.580 2.86%
2014-01-20 0 0.350 0.325 0.350 0.310 0.380 1,950,000 665,500 0.3413 18.84 17.50 18.84 16.69 20.46 36,218 18.375 12.90%
2014-01-17 0 0.310 0.310 0.315 0.250 0.345 4,555,000 1,378,425 0.3026 16.69 16.69 16.96 13.46 18.57 84,602 16.293 31.91%
2014-01-16 0 0.235 0.231 0.248 0.235 0.240 235,000 55,505 0.2362 12.65 12.44 13.35 12.65 12.92 4,365 12.717 0.00%
2014-01-15 0 0.235 0.235 0.250 0.235 0.235 20,000 4,700 0.2350 12.65 12.65 13.46 12.65 12.65 371 12.652 0.00%
2014-01-14 0 0.235 0.235 0.240 0.235 0.236 160,000 37,340 0.2334 12.65 12.65 12.92 12.65 12.71 2,972 12.565 1.29%
2014-01-13 0 0.232 0.224 0.236 0.221 0.232 215,000 48,660 0.2263 12.49 12.06 12.71 11.90 12.49 3,993 12.185 -5.31%
2014-01-10 0 0.245 0.245 0.248 0.230 0.245 205,000 48,975 0.2389 13.19 13.19 13.35 12.38 13.19 3,808 12.863 2.08%
2014-01-09 0 0.240 0.230 0.240 0.235 0.240 220,000 51,865 0.2358 12.92 12.38 12.92 12.65 12.92 4,086 12.693 0.00%
2014-01-08 0 0.240 0.240 0.250 - - 0 0 - 12.92 12.92 13.46 - - 0 - 0.00%
2014-01-07 0 0.240 0.240 0.250 - - 0 0 - 12.92 12.92 13.46 - - 0 - 0.42%
2014-01-06 0 0.239 0.239 0.250 0.238 0.265 260,000 62,435 0.2401 12.87 12.87 13.46 12.81 14.27 4,829 12.929 -2.45%
2014-01-03 0 0.245 0.236 0.245 0.226 0.246 395,000 95,710 0.2423 13.19 12.71 13.19 12.17 13.24 7,337 13.046 1.66%
2014-01-02 0 0.241 0.230 0.243 - - 0 0 - 12.98 12.38 13.08 - - 0 - 0.00%
2013-12-31 0 0.241 0.233 0.241 - - 0 0 - 12.98 12.54 12.98 - - 0 - -0.41%
2013-12-30 0 0.242 0.235 0.242 0.235 0.243 135,000 32,060 0.2375 13.03 12.65 13.03 12.65 13.08 2,507 12.786 -2.42%
2013-12-27 0 0.248 0.225 0.248 0.221 0.250 385,000 92,135 0.2393 13.35 12.11 13.35 11.90 13.46 7,151 12.885 -0.80%
2013-12-24 0 0.250 0.250 0.255 0.250 0.250 40,000 10,000 0.2500 13.46 13.46 13.73 13.46 13.46 743 13.460 -1.96%
2013-12-23 0 0.255 0.245 0.255 - - 0 0 - 13.73 13.19 13.73 - - 0 - 0.00%
2013-12-20 0 0.255 0.250 0.260 0.249 0.265 1,010,000 257,395 0.2548 13.73 13.46 14.00 13.41 14.27 18,759 13.721 -16.39%
2013-12-19 0 0.305 0.285 0.310 - - 0 0 - 16.42 15.34 16.69 - - 0 - 0.00%
2013-12-18 0 0.305 0.275 0.310 - - 0 0 - 16.42 14.81 16.69 - - 0 - 0.00%
2013-12-17 0 0.305 0.270 0.310 - - 0 0 - 16.42 14.54 16.69 - - 0 - 0.00%
2013-12-16 0 0.305 0.280 0.305 0.300 0.305 130,000 39,625 0.3048 16.42 15.08 16.42 16.15 16.42 2,415 16.411 1.67%
2013-12-13 0 0.300 0.280 0.300 0.300 0.300 140,000 42,000 0.3000 16.15 15.08 16.15 16.15 16.15 2,600 16.152 1.69%
2013-12-12 0 0.295 0.255 0.300 - - 0 0 - 15.88 13.73 16.15 - - 0 - 0.00%
2013-12-11 0 0.295 0.295 0.300 0.290 0.295 65,000 19,150 0.2946 15.88 15.88 16.15 15.61 15.88 1,207 15.862 5.36%
2013-12-10 0 0.280 0.250 0.290 0.280 0.280 160,000 44,800 0.2800 15.08 13.46 15.61 15.08 15.08 2,972 15.075 0.00%
2013-12-09 0 0.280 0.265 0.290 0.280 0.280 75,000 21,000 0.2800 15.08 14.27 15.61 15.08 15.08 1,393 15.075 5.66%
2013-12-06 0 0.265 0.250 0.290 - - 0 0 - 14.27 13.46 15.61 - - 0 - 0.00%
2013-12-05 0 0.265 0.265 0.285 0.265 0.265 80,000 21,200 0.2650 14.27 14.27 15.34 14.27 14.27 1,486 14.268 -5.36%
2013-12-04 0 0.280 0.260 0.290 - - 0 0 - 15.08 14.00 15.61 - - 0 - 0.00%
2013-12-03 0 0.280 0.255 0.280 - - 0 0 - 15.08 13.73 15.08 - - 0 - -1.75%
2013-12-02 0 0.285 0.250 0.300 0.280 0.285 360,000 102,525 0.2848 15.34 13.46 16.15 15.08 15.34 6,686 15.333 1.79%
2013-11-29 0 0.280 0.260 0.290 - - 0 0 - 15.08 14.00 15.61 - - 0 - 0.00%
2013-11-28 0 0.280 0.255 0.290 - - 0 0 - 15.08 13.73 15.61 - - 0 - 0.00%
2013-11-27 0 0.280 0.255 0.290 - - 0 0 - 15.08 13.73 15.61 - - 0 - 0.00%
2013-11-26 0 0.280 0.260 0.280 - - 0 0 - 15.08 14.00 15.08 - - 0 - 0.00%
2013-11-25 0 0.280 0.260 0.280 0.280 0.280 10,000 2,800 0.2800 15.08 14.00 15.08 15.08 15.08 186 15.075 0.00%
2013-11-22 0 0.280 0.255 0.290 - - 0 0 - 15.08 13.73 15.61 - - 0 - 0.00%
2013-11-21 0 0.280 0.260 0.285 0.280 0.280 20,000 5,600 0.2800 15.08 14.00 15.34 15.08 15.08 371 15.075 1.82%
2013-11-20 0 0.275 0.250 0.280 0.260 0.275 105,000 28,400 0.2705 14.81 13.46 15.08 14.00 14.81 1,950 14.562 0.00%
2013-11-19 0 0.275 0.248 0.275 - - 0 0 - 14.81 13.35 14.81 - - 0 - -3.51%
2013-11-18 0 0.285 0.255 0.285 - - 0 0 - 15.34 13.73 15.34 - - 0 - 0.00%
2013-11-15 0 0.285 0.255 0.285 - - 0 0 - 15.34 13.73 15.34 - - 0 - 0.00%
2013-11-14 0 0.285 0.250 0.285 - - 0 0 - 15.34 13.46 15.34 - - 0 - 0.00%
2013-11-13 0 0.285 0.248 0.285 0.275 0.285 170,000 47,850 0.2815 15.34 13.35 15.34 14.81 15.34 3,157 15.154 5.56%
2013-11-12 0 0.270 0.260 0.270 - - 0 0 - 14.54 14.00 14.54 - - 0 - 0.00%
2013-11-11 0 0.270 0.260 0.275 0.243 0.280 410,000 106,315 0.2593 14.54 14.00 14.81 13.08 15.08 7,615 13.961 -3.57%
2013-11-08 0 0.280 0.280 0.300 0.280 0.320 585,000 174,775 0.2988 15.08 15.08 16.15 15.08 17.23 10,866 16.085 -17.65%
2013-11-07 0 0.340 0.340 0.370 0.340 0.380 365,000 132,100 0.3619 18.31 18.31 19.92 18.31 20.46 6,779 19.486 -12.82%
2013-11-06 0 0.390 0.390 0.415 0.320 0.400 280,000 109,225 0.3901 21.00 21.00 22.34 17.23 21.54 5,201 21.002 2.63%
2013-11-05 0 0.380 0.320 0.390 0.350 0.380 75,000 26,400 0.3520 20.46 17.23 21.00 18.84 20.46 1,393 18.952 5.56%
2013-11-04 0 0.360 0.350 0.370 0.360 0.360 130,000 46,800 0.3600 19.38 18.84 19.92 19.38 19.38 2,415 19.382 0.00%
2013-11-01 0 0.360 0.310 0.360 - - 0 0 - 19.38 16.69 19.38 - - 0 - 0.00%
2013-10-31 0 0.360 0.315 0.360 - - 0 0 - 19.38 16.96 19.38 - - 0 - 0.00%
2013-10-30 0 0.360 0.330 0.360 - - 0 0 - 19.38 17.77 19.38 - - 0 - 0.00%
2013-10-29 0 0.360 0.320 0.360 - - 0 0 - 19.38 17.23 19.38 - - 0 - 0.00%
2013-10-28 0 0.360 0.300 0.370 - - 0 0 - 19.38 16.15 19.92 - - 0 - 0.00%
2013-10-25 0 0.360 0.315 0.370 - - 0 0 - 19.38 16.96 19.92 - - 0 - 0.00%
2013-10-24 0 0.360 0.315 0.365 - - 0 0 - 19.38 16.96 19.65 - - 0 - 0.00%
2013-10-23 0 0.360 0.330 0.370 - - 0 0 - 19.38 17.77 19.92 - - 0 - 0.00%
2013-10-22 0 0.360 0.340 0.360 - - 10,000 3,600 0.3600 19.38 18.31 19.38 - - 186 19.382 0.00%
2013-10-21 0 0.360 0.335 0.360 0.360 0.360 235,000 84,600 0.3600 19.38 18.04 19.38 19.38 19.38 4,365 19.382 9.09%
2013-10-18 0 0.330 0.310 0.360 - - 0 0 - 17.77 16.69 19.38 - - 0 - 0.00%
2013-10-17 0 0.330 0.320 0.360 - - 0 0 - 17.77 17.23 19.38 - - 0 - 0.00%
2013-10-16 0 0.330 0.330 0.355 - - 0 0 - 17.77 17.77 19.11 - - 0 - 0.00%
2013-10-15 0 0.330 0.330 0.370 0.320 0.355 60,000 20,525 0.3421 17.77 17.77 19.92 17.23 19.11 1,114 18.418 -2.94%
2013-10-11 0 0.340 0.315 0.355 - - 0 0 - 18.31 16.96 19.11 - - 0 - 0.00%
2013-10-10 0 0.340 0.300 0.355 - - 0 0 - 18.31 16.15 19.11 - - 0 - 0.00%
2013-10-09 0 0.340 0.320 0.355 0.340 0.340 30,000 10,200 0.3400 18.31 17.23 19.11 18.31 18.31 557 18.306 0.00%
2013-10-08 0 0.340 0.325 0.355 0.325 0.340 50,000 16,575 0.3315 18.31 17.50 19.11 17.50 18.31 929 17.848 -5.56%
2013-10-07 0 0.360 0.350 0.360 - - 0 0 - 19.38 18.84 19.38 - - 0 - -1.37%
2013-10-04 0 0.365 0.345 0.365 0.365 0.365 40,000 14,700 0.3675 19.65 18.57 19.65 19.65 19.65 743 19.786 1.39%
2013-10-03 0 0.360 0.335 0.360 0.355 0.360 55,000 19,575 0.3559 19.38 18.04 19.38 19.11 19.38 1,022 19.162 -2.70%
2013-10-02 0 0.370 0.370 0.375 0.300 0.370 275,000 95,175 0.3461 19.92 19.92 20.19 16.15 19.92 5,108 18.634 17.46%
2013-09-30 0 0.315 0.295 0.340 0.315 0.315 30,000 9,450 0.3150 16.96 15.88 18.31 16.96 16.96 557 16.960 3.28%
2013-09-27 0 0.305 0.305 0.340 0.300 0.300 540,000 162,000 0.3000 16.42 16.42 18.31 16.15 16.15 10,030 16.152 -3.17%
2013-09-26 0 0.315 0.295 0.335 - - 0 0 - 16.96 15.88 18.04 - - 0 - 0.00%
2013-09-25 0 0.315 0.300 0.315 - - 5,000 1,525 0.3050 16.96 16.15 16.96 - - 93 16.421 -1.56%
2013-09-24 0 0.320 0.320 0.345 0.320 0.320 495,000 158,400 0.3200 17.23 17.23 18.57 17.23 17.23 9,194 17.229 0.00%
2013-09-23 0 0.320 0.300 0.320 0.320 0.320 590,000 188,800 0.3200 17.23 16.15 17.23 17.23 17.23 10,958 17.229 0.00%
2013-09-19 0 0.320 0.310 0.320 0.320 0.335 110,000 35,350 0.3214 17.23 16.69 17.23 17.23 18.04 2,043 17.302 0.00%
2013-09-18 0 0.320 0.320 0.350 0.310 0.310 30,000 9,300 0.3100 17.23 17.23 18.84 16.69 16.69 557 16.690 0.00%
2013-09-17 0 0.320 0.300 0.320 0.320 0.320 5,000 1,600 0.3200 17.23 16.15 17.23 17.23 17.23 93 17.229 -1.54%
2013-09-16 0 0.325 0.305 0.325 - - 40,000 13,000 0.3250 17.50 16.42 17.50 - - 743 17.498 0.00%
2013-09-13 0 0.325 0.310 0.370 - - 0 0 - 17.50 16.69 19.92 - - 0 - 0.00%
2013-09-12 0 0.325 0.325 0.345 - - 0 0 - 17.50 17.50 18.57 - - 0 - 0.00%
2013-09-11 0 0.325 0.325 0.355 0.325 0.325 65,000 21,125 0.3250 17.50 17.50 19.11 17.50 17.50 1,207 17.498 -1.52%
2013-09-10 0 0.330 0.305 0.355 - - 0 0 - 17.77 16.42 19.11 - - 0 - 0.00%
2013-09-09 0 0.330 0.320 0.340 0.305 0.340 30,000 9,875 0.3292 17.77 17.23 18.31 16.42 18.31 557 17.722 -2.94%
2013-09-06 0 0.340 0.330 0.340 0.310 0.380 245,000 81,850 0.3341 18.31 17.77 18.31 16.69 20.46 4,551 17.987 -1.45%
2013-09-05 0 0.345 0.345 0.360 0.330 0.350 345,000 118,375 0.3431 18.57 18.57 19.38 17.77 18.84 6,408 18.473 -5.48%
2013-09-04 0 0.365 0.365 0.370 0.340 0.400 220,000 81,600 0.3709 19.65 19.65 19.92 18.31 21.54 4,086 19.970 -8.75%
2013-09-03 0 0.400 0.360 0.400 0.325 0.400 260,000 97,900 0.3765 21.54 19.38 21.54 17.50 21.54 4,829 20.273 0.00%
2013-09-02 0 0.400 0.370 0.400 0.350 0.400 525,000 207,850 0.3959 21.54 19.92 21.54 18.84 21.54 9,751 21.316 1.27%
2013-08-30 0 0.395 0.330 0.405 0.395 0.395 10,000 3,950 0.3950 21.27 17.77 21.81 21.27 21.27 186 21.267 -2.47%
2013-08-29 0 0.405 0.350 0.405 0.305 0.420 220,000 77,375 0.3517 21.81 18.84 21.81 16.42 22.61 4,086 18.936 15.71%
2013-08-28 0 0.350 0.335 0.380 0.350 0.380 160,000 57,500 0.3594 18.84 18.04 20.46 18.84 20.46 2,972 19.349 -7.89%
2013-08-27 0 0.380 0.375 0.410 0.380 0.390 330,000 127,925 0.3877 20.46 20.19 22.07 20.46 21.00 6,129 20.871 -11.63%
2013-08-26 0 0.430 0.400 0.430 0.390 0.440 120,000 47,300 0.3942 23.15 21.54 23.15 21.00 23.69 2,229 21.222 7.50%
2013-08-23 0 0.400 0.400 0.450 0.400 0.410 190,000 77,425 0.4075 21.54 21.54 24.23 21.54 22.07 3,529 21.940 -2.44%
2013-08-22 0 0.410 0.405 0.430 0.405 0.475 725,000 319,025 0.4400 22.07 21.81 23.15 21.81 25.57 13,466 23.692 -10.87%
2013-08-21 0 0.460 0.455 0.470 0.400 0.580 3,160,000 1,445,600 0.4575 24.77 24.50 25.30 21.54 31.23 58,692 24.630 16.46%
2013-08-20 0 0.395 0.390 0.395 0.300 0.550 5,270,000 2,125,175 0.4033 21.27 21.00 21.27 16.15 29.61 97,882 21.712 29.51%
2013-08-19 0 0.305 0.290 0.305 0.290 0.305 300,000 88,175 0.2939 16.42 15.61 16.42 15.61 16.42 5,572 15.825 -3.17%
2013-08-16 0 0.315 0.315 0.330 0.305 0.315 255,000 80,225 0.3146 16.96 16.96 17.77 16.42 16.96 4,736 16.939 -4.55%
2013-08-15 0 0.330 0.320 0.330 0.285 0.335 1,510,000 480,950 0.3185 17.77 17.23 17.77 15.34 18.04 28,046 17.149 1.54%
2013-08-13 0 0.325 0.325 0.335 0.235 0.400 11,940,000 3,847,135 0.3222 17.50 17.50 18.04 12.65 21.54 221,768 17.348 44.44%
2013-08-12 0 0.225 0.208 0.238 - - 0 0 - 12.11 11.20 12.81 - - 0 - 0.00%
2013-08-09 0 0.225 0.225 0.235 0.211 0.225 160,000 34,575 0.2161 12.11 12.11 12.65 11.36 12.11 2,972 11.635 -0.00%
2013-08-08 0 0.230 0.215 0.244 0.230 0.245 140,000 33,200 0.2371 12.11 11.32 12.85 12.11 12.90 2,658 12.490 -6.12%
2013-08-07 0 0.245 0.225 0.248 - - 0 0 - 12.90 11.85 13.06 - - 0 - 0.00%
2013-08-06 0 0.245 0.230 0.245 0.241 0.250 440,000 108,640 0.2469 12.90 12.11 12.90 12.69 13.17 8,354 13.005 8.89%
2013-08-05 0 0.225 0.215 0.245 - - 0 0 - 11.85 11.32 12.90 - - 0 - 0.00%
2013-08-02 0 0.225 0.220 0.245 - - 0 0 - 11.85 11.59 12.90 - - 0 - 0.00%
2013-08-01 0 0.225 0.215 0.235 0.225 0.225 65,000 14,625 0.2250 11.85 11.32 12.38 11.85 11.85 1,234 11.851 8.17%
2013-07-31 0 0.208 0.208 0.250 0.208 0.208 150,000 31,200 0.2080 10.96 10.96 13.17 10.96 10.96 2,848 10.955 -2.80%
2013-07-30 0 0.214 0.214 0.250 - - 0 0 - 11.27 11.27 13.17 - - 0 - 0.00%
2013-07-29 0 0.214 0.214 0.245 - - 0 0 - 11.27 11.27 12.90 - - 0 - 1.90%
2013-07-26 0 0.210 0.208 0.250 - - 0 0 - 11.06 10.96 13.17 - - 0 - 0.00%
2013-07-25 0 0.210 0.208 0.242 0.210 0.210 80,000 16,800 0.2100 11.06 10.96 12.75 11.06 11.06 1,519 11.061 -8.70%
2013-07-24 0 0.230 0.215 0.239 0.224 0.230 70,000 15,950 0.2279 12.11 11.32 12.59 11.80 12.11 1,329 12.001 12.20%
2013-07-23 0 0.205 0.205 0.224 0.203 0.203 20,000 4,060 0.2030 10.80 10.80 11.80 10.69 10.69 380 10.692 -0.97%
2013-07-22 0 0.207 0.202 0.223 - - 0 0 - 10.90 10.64 11.75 - - 0 - 0.00%
2013-07-19 0 0.207 0.207 0.220 0.206 0.214 615,000 128,925 0.2096 10.90 10.90 11.59 10.85 11.27 11,677 11.041 4.02%
2013-07-18 0 0.199 0.199 0.207 - - 0 0 - 10.48 10.48 10.90 - - 0 - 0.00%
2013-07-17 0 0.199 0.187 0.212 - - 0 0 - 10.48 9.849 11.17 - - 0 - 0.00%
2013-07-16 0 0.199 0.198 0.210 0.199 0.199 400,000 79,600 0.1990 10.48 10.43 11.06 10.48 10.48 7,595 10.481 -2.45%
2013-07-15 0 0.204 0.204 0.212 0.200 0.204 660,000 133,840 0.2028 10.74 10.74 11.17 10.53 10.74 12,531 10.681 2.00%
2013-07-12 0 0.200 0.193 0.200 0.200 0.200 5,000 1,000 0.2000 10.53 10.17 10.53 10.53 10.53 95 10.534 3.63%
2013-07-11 0 0.193 0.187 0.205 - - 0 0 - 10.17 9.849 10.80 - - 0 - 0.00%
2013-07-10 0 0.193 0.181 0.206 - - 0 0 - 10.17 9.533 10.85 - - 0 - 0.00%
2013-07-09 0 0.193 0.185 0.202 - - 0 0 - 10.17 9.744 10.64 - - 0 - 0.00%
2013-07-08 0 0.193 0.189 0.200 0.193 0.193 145,000 28,285 0.1951 10.17 9.955 10.53 10.17 10.17 2,753 10.274 -3.98%
2013-07-05 0 0.201 0.198 0.214 - - 0 0 - 10.59 10.43 11.27 - - 0 - 0.00%
2013-07-04 0 0.201 0.195 0.201 - - 0 0 - 10.59 10.27 10.59 - - 0 - 0.00%
2013-07-03 0 0.201 0.195 0.208 0.201 0.201 45,000 9,045 0.2010 10.59 10.27 10.96 10.59 10.59 854 10.587 -4.29%
2013-07-02 0 0.210 0.195 0.210 0.210 0.226 150,000 32,300 0.2153 11.06 10.27 11.06 11.06 11.90 2,848 11.342 0.00%
2013-06-28 0 0.210 0.182 0.220 - - 0 0 - 11.06 9.586 11.59 - - 0 - 0.00%
2013-06-27 0 0.210 0.199 0.210 0.198 0.210 430,000 85,380 0.1986 11.06 10.48 11.06 10.43 11.06 8,164 10.458 7.69%
2013-06-26 0 0.195 0.195 0.220 0.195 0.195 75,000 14,625 0.1950 10.27 10.27 11.59 10.27 10.27 1,424 10.271 -9.30%
2013-06-25 0 0.215 0.185 0.235 - - 0 0 - 11.32 9.744 12.38 - - 0 - 0.00%
2013-06-24 0 0.215 0.190 0.225 - - 0 0 - 11.32 10.01 11.85 - - 0 - 0.00%
2013-06-21 0 0.215 0.210 0.222 0.215 0.215 10,000 2,150 0.2150 11.32 11.06 11.69 11.32 11.32 190 11.324 4.37%
2013-06-20 0 0.206 0.192 0.218 - - 0 0 - 10.85 10.11 11.48 - - 0 - 0.00%
2013-06-19 0 0.206 0.206 0.225 - - 0 0 - 10.85 10.85 11.85 - - 0 - 0.49%
2013-06-18 0 0.205 0.205 0.221 - - 0 0 - 10.80 10.80 11.64 - - 0 - 2.50%
2013-06-17 0 0.200 0.200 0.215 - - 0 0 - 10.53 10.53 11.32 - - 0 - 2.56%
2013-06-14 0 0.195 0.185 0.215 - - 0 0 - 10.27 9.744 11.32 - - 0 - 0.00%
2013-06-13 0 0.195 0.186 0.215 - - 0 0 - 10.27 9.797 11.32 - - 0 - 0.00%
2013-06-11 0 0.195 0.192 0.211 0.195 0.200 280,000 55,020 0.1965 10.27 10.11 11.11 10.27 10.53 5,316 10.350 -3.94%
2013-06-10 0 0.203 0.186 0.219 - - 0 0 - 10.69 9.797 11.53 - - 0 - 0.00%
2013-06-07 0 0.203 0.184 0.220 - - 0 0 - 10.69 9.691 11.59 - - 0 - 0.00%
2013-06-06 0 0.203 0.195 0.218 - - 0 0 - 10.69 10.27 11.48 - - 0 - 0.00%
2013-06-05 0 0.203 0.193 0.218 - - 0 0 - 10.69 10.17 11.48 - - 0 - 0.00%
2013-06-04 0 0.203 0.203 0.210 0.200 0.203 250,000 50,060 0.2002 10.69 10.69 11.06 10.53 10.69 4,747 10.547 -0.98%
2013-06-03 0 0.205 0.203 0.210 - - 0 0 - 10.80 10.69 11.06 - - 0 - 0.00%
2013-05-31 0 0.205 0.200 0.205 0.200 0.205 415,000 84,445 0.2035 10.80 10.53 10.80 10.53 10.80 7,879 10.717 2.50%
2013-05-30 0 0.200 0.192 0.209 - - 0 0 - 10.53 10.11 11.01 - - 0 - 0.00%
2013-05-29 0 0.200 0.200 0.209 0.196 0.196 105,000 20,580 0.1960 10.53 10.53 11.01 10.32 10.32 1,994 10.323 1.01%
2013-05-28 0 0.198 0.192 0.205 - - 0 0 - 10.43 10.11 10.80 - - 0 - 0.00%
2013-05-27 0 0.198 0.192 0.204 0.198 0.198 990,000 196,020 0.1980 10.43 10.11 10.74 10.43 10.43 18,796 10.429 -1.00%
2013-05-24 0 0.200 0.192 0.204 0.199 0.200 65,000 12,995 0.1999 10.53 10.11 10.74 10.48 10.53 1,234 10.530 2.56%
2013-05-23 0 0.195 0.198 0.200 0.190 0.201 2,265,000 437,755 0.1933 10.27 10.43 10.53 10.01 10.59 43,004 10.179 -7.14%
2013-05-22 0 0.210 0.198 0.229 - - 0 0 - 11.06 10.43 12.06 - - 0 - 0.00%
2013-05-21 0 0.210 0.210 0.228 0.205 0.205 5,000 1,025 0.2050 11.06 11.06 12.01 10.80 10.80 95 10.797 -2.33%
2013-05-20 0 0.215 0.204 0.224 - - 0 0 - 11.32 10.74 11.80 - - 0 - 0.00%
2013-05-16 0 0.215 0.206 0.227 - - 0 0 - 11.32 10.85 11.96 - - 0 - 0.00%
2013-05-15 0 0.215 0.210 0.226 0.210 0.215 45,000 9,475 0.2106 11.32 11.06 11.90 11.06 11.32 854 11.090 -2.27%
2013-05-14 0 0.220 0.211 0.223 0.211 0.220 1,185,000 257,910 0.2176 11.59 11.11 11.75 11.11 11.59 22,499 11.463 2.33%
2013-05-13 0 0.215 0.213 0.220 0.212 0.222 1,400,000 306,500 0.2189 11.32 11.22 11.59 11.17 11.69 26,581 11.531 -3.59%
2013-05-10 0 0.223 0.223 0.227 0.221 0.223 1,840,000 409,320 0.2225 11.75 11.75 11.96 11.64 11.75 34,935 11.717 0.00%
2013-05-09 0 0.223 0.209 0.223 - - 0 0 - 11.75 11.01 11.75 - - 0 - -1.33%
2013-05-08 0 0.226 0.206 0.226 0.226 0.226 10,000 2,260 0.2260 11.90 10.85 11.90 11.90 11.90 190 11.903 3.67%
2013-05-07 0 0.218 0.203 0.230 - - 2,545,000 554,810 0.2180 11.48 10.69 12.11 - - 48,320 11.482 0.00%
2013-05-06 0 0.218 0.204 0.235 - - 0 0 - 11.48 10.74 12.38 - - 0 - 0.00%
2013-05-03 0 0.218 0.202 0.228 - - 0 0 - 11.48 10.64 12.01 - - 0 - 0.00%
2013-05-02 0 0.218 0.202 0.218 - - 0 0 - 11.48 10.64 11.48 - - 0 - -0.91%
2013-04-30 0 0.220 0.210 0.220 - - 0 0 - 11.59 11.06 11.59 - - 0 - -3.51%
2013-04-29 0 0.228 0.206 0.228 - - 0 0 - 12.01 10.85 12.01 - - 0 - 0.00%
2013-04-26 0 0.228 0.201 0.228 - - 0 0 - 12.01 10.59 12.01 - - 0 - -0.44%
2013-04-25 0 0.229 0.211 0.230 0.229 0.229 15,000 3,435 0.2290 12.06 11.11 12.11 12.06 12.06 285 12.061 2.23%
2013-04-24 0 0.224 0.208 0.224 0.214 0.225 880,000 189,625 0.2155 11.80 10.96 11.80 11.27 11.85 16,708 11.349 10.89%
2013-04-23 0 0.202 0.197 0.213 0.202 0.202 50,000 10,100 0.2020 10.64 10.38 11.22 10.64 10.64 949 10.639 2.02%
2013-04-22 0 0.198 0.195 0.205 0.198 0.198 65,000 12,940 0.1991 10.43 10.27 10.80 10.43 10.43 1,234 10.485 -7.04%
2013-04-19 0 0.213 0.189 0.214 0.204 0.213 10,000 2,085 0.2085 11.22 9.955 11.27 10.74 11.22 190 10.982 4.41%
2013-04-18 0 0.204 0.191 0.215 - - 0 0 - 10.74 10.06 11.32 - - 0 - 0.00%
2013-04-17 0 0.204 0.196 0.204 - - 0 0 - 10.74 10.32 10.74 - - 0 - 0.00%
2013-04-16 0 0.204 0.191 0.212 - - 0 0 - 10.74 10.06 11.17 - - 0 - 0.00%
2013-04-15 0 0.204 0.196 0.204 - - 0 0 - 10.74 10.32 10.74 - - 0 - -2.86%
2013-04-12 0 0.210 0.210 0.215 0.199 0.199 70,000 13,930 0.1990 11.06 11.06 11.32 10.48 10.48 1,329 10.481 1.94%
2013-04-11 0 0.206 0.206 0.220 - - 0 0 - 10.85 10.85 11.59 - - 0 - 0.49%
2013-04-10 0 0.205 0.200 0.219 0.205 0.205 80,000 16,400 0.2050 10.80 10.53 11.53 10.80 10.80 1,519 10.797 -1.91%
2013-04-09 0 0.209 0.205 0.215 - - 0 0 - 11.01 10.80 11.32 - - 0 - 0.00%
2013-04-08 0 0.209 0.201 0.214 0.208 0.209 100,000 20,895 0.2090 11.01 10.59 11.27 10.96 11.01 1,899 11.005 0.00%
2013-04-05 0 0.209 0.194 0.209 0.214 0.214 50,000 10,700 0.2140 11.01 10.22 11.01 11.27 11.27 949 11.271 1.95%
2013-04-03 0 0.205 0.200 0.214 0.202 0.224 120,000 24,715 0.2060 10.80 10.53 11.27 10.64 11.80 2,278 10.848 -6.39%
2013-04-02 0 0.219 0.205 0.219 0.219 0.219 10,000 2,190 0.2190 11.53 10.80 11.53 11.53 11.53 190 11.535 -3.52%
2013-03-28 0 0.227 0.206 0.234 - - 0 0 - 11.96 10.85 12.32 - - 0 - 0.00%
2013-03-27 0 0.227 0.202 0.227 - - 0 0 - 11.96 10.64 11.96 - - 0 - -0.44%
2013-03-26 0 0.228 0.204 0.228 - - 0 0 - 12.01 10.74 12.01 - - 0 - -0.44%
2013-03-25 0 0.229 0.203 0.239 - - 0 0 - 12.06 10.69 12.59 - - 0 - 0.00%
2013-03-22 0 0.229 0.205 0.247 - - 0 0 - 12.06 10.80 13.01 - - 0 - 0.00%
2013-03-21 0 0.229 0.204 0.244 - - 0 0 - 12.06 10.74 12.85 - - 0 - 0.00%
2013-03-20 0 0.229 0.207 0.244 - - 0 0 - 12.06 10.90 12.85 - - 0 - 0.00%
2013-03-19 0 0.229 0.204 0.239 - - 0 0 - 12.06 10.74 12.59 - - 0 - 0.00%
2013-03-18 0 0.229 0.198 0.229 0.229 0.229 10,000 2,290 0.2290 12.06 10.43 12.06 12.06 12.06 190 12.061 9.05%
2013-03-15 0 0.210 0.204 0.229 - - 0 0 - 11.06 10.74 12.06 - - 0 - 0.00%
2013-03-14 0 0.210 0.204 0.228 - - 0 0 - 11.06 10.74 12.01 - - 0 - 0.00%
2013-03-13 0 0.210 0.204 0.229 - - 0 0 - 11.06 10.74 12.06 - - 0 - 0.00%
2013-03-12 0 0.210 0.202 0.219 0.208 0.210 330,000 69,180 0.2096 11.06 10.64 11.53 10.96 11.06 6,265 11.041 0.00%
2013-03-11 0 0.210 0.210 0.219 - - 0 0 - 11.06 11.06 11.53 - - 0 - 0.00%
2013-03-08 0 0.210 0.207 0.217 0.204 0.210 305,000 63,465 0.2081 11.06 10.90 11.43 10.74 11.06 5,791 10.960 0.48%
2013-03-07 0 0.209 0.206 0.209 0.204 0.210 115,000 23,575 0.2050 11.01 10.85 11.01 10.74 11.06 2,183 10.797 -0.95%
2013-03-06 0 0.211 0.206 0.222 - - 0 0 - 11.11 10.85 11.69 - - 0 - 0.00%
2013-03-05 0 0.211 0.206 0.228 - - 0 0 - 11.11 10.85 12.01 - - 0 - 0.00%
2013-03-04 0 0.211 0.211 0.217 0.203 0.208 285,000 58,430 0.2050 11.11 11.11 11.43 10.69 10.96 5,411 10.798 -1.86%
2013-03-01 0 0.215 0.207 0.234 - - 0 0 - 11.32 10.90 12.32 - - 0 - 0.00%
2013-02-28 0 0.215 0.215 0.219 0.210 0.210 100,000 21,000 0.2100 11.32 11.32 11.53 11.06 11.06 1,899 11.061 0.00%
2013-02-27 0 0.215 0.208 0.234 - - 0 0 - 11.32 10.96 12.32 - - 0 - 0.00%
2013-02-26 0 0.215 0.215 0.229 0.203 0.212 35,000 7,205 0.2059 11.32 11.32 12.06 10.69 11.17 665 10.842 -2.27%
2013-02-25 0 0.220 0.206 0.224 - - 0 0 - 11.59 10.85 11.80 - - 0 - 0.00%
2013-02-22 0 0.220 0.205 0.237 - - 0 0 - 11.59 10.80 12.48 - - 0 - 0.00%
2013-02-21 0 0.220 0.206 0.237 - - 0 0 - 11.59 10.85 12.48 - - 0 - 0.00%
2013-02-20 0 0.220 0.210 0.220 0.205 0.220 55,000 11,495 0.2090 11.59 11.06 11.59 10.80 11.59 1,044 11.008 0.00%
2013-02-19 0 0.220 0.213 0.220 - - 0 0 - 11.59 11.22 11.59 - - 0 - 0.00%
2013-02-18 0 0.220 0.215 0.220 0.213 0.220 55,000 11,750 0.2136 11.59 11.32 11.59 11.22 11.59 1,044 11.252 -2.22%
2013-02-15 0 0.225 0.210 0.244 - - 0 0 - 11.85 11.06 12.85 - - 0 - 0.00%
2013-02-14 0 0.225 0.203 0.235 - - 0 0 - 11.85 10.69 12.38 - - 0 - 0.00%
2013-02-08 0 0.225 0.205 0.225 - - 0 0 - 11.85 10.80 11.85 - - 0 - 0.00%
2013-02-07 0 0.225 0.225 0.241 - - 0 0 - 11.85 11.85 12.69 - - 0 - 0.00%
2013-02-06 0 0.225 0.220 0.235 0.215 0.229 180,000 40,565 0.2254 11.85 11.59 12.38 11.32 12.06 3,418 11.870 -7.41%
2013-02-05 0 0.243 0.235 0.245 0.243 0.255 330,000 80,550 0.2441 12.80 12.38 12.90 12.80 13.43 6,265 12.856 0.00%
2013-02-04 0 0.243 0.230 0.243 0.243 0.244 150,000 36,500 0.2433 12.80 12.11 12.80 12.80 12.85 2,848 12.816 8.00%
2013-02-01 0 0.225 0.215 0.244 - - 0 0 - 11.85 11.32 12.85 - - 0 - 0.00%
2013-01-31 0 0.225 0.215 0.225 - - 0 0 - 11.85 11.32 11.85 - - 0 - 0.00%
2013-01-30 0 0.225 0.218 0.244 - - 0 0 - 11.85 11.48 12.85 - - 0 - 0.00%
2013-01-29 0 0.225 0.218 0.239 - - 0 0 - 11.85 11.48 12.59 - - 0 - 0.00%
2013-01-28 0 0.225 0.225 0.238 0.218 0.218 65,000 14,230 0.2189 11.85 11.85 12.54 11.48 11.48 1,234 11.531 2.27%
2013-01-25 0 0.220 0.220 0.248 0.217 0.222 85,000 18,740 0.2205 11.59 11.59 13.06 11.43 11.69 1,614 11.612 -6.38%
2013-01-24 0 0.235 0.223 0.235 - - 0 0 - 12.38 11.75 12.38 - - 0 - 0.00%
2013-01-23 0 0.235 0.224 0.236 0.235 0.235 165,000 38,865 0.2355 12.38 11.80 12.43 12.38 12.38 3,133 12.406 -0.42%
2013-01-22 0 0.236 0.236 0.238 0.230 0.246 725,000 172,605 0.2381 12.43 12.43 12.54 12.11 12.96 13,765 12.539 -4.07%
2013-01-21 0 0.246 0.237 0.249 0.210 0.270 3,805,000 912,055 0.2397 12.96 12.48 13.11 11.06 14.22 72,243 12.625 17.14%
2013-01-18 0 0.210 0.204 0.210 0.200 0.222 2,345,000 486,410 0.2074 11.06 10.74 11.06 10.53 11.69 44,523 10.925 15.38%
2013-01-17 0 0.182 0.180 0.185 0.176 0.190 250,000 44,765 0.1791 9.586 9.481 9.744 9.270 10.01 4,747 9.4310 -8.08%
2013-01-16 0 0.198 0.178 0.210 - - 0 0 - 10.43 9.375 11.06 - - 0 - 0.00%
2013-01-15 0 0.198 0.178 0.198 - - 0 0 - 10.43 9.375 10.43 - - 0 - -1.00%
2013-01-14 0 0.200 0.185 0.205 - - 0 0 - 10.53 9.744 10.80 - - 0 - 0.00%
2013-01-11 0 0.200 0.183 0.200 0.198 0.200 260,000 51,985 0.1999 10.53 9.639 10.53 10.43 10.53 4,936 10.531 5.26%
2013-01-10 0 0.190 0.180 0.201 - - 0 0 - 10.01 9.481 10.59 - - 0 - 0.00%
2013-01-09 0 0.190 0.177 0.197 0.190 0.190 5,000 950 0.1900 10.01 9.323 10.38 10.01 10.01 95 10.007 5.56%
2013-01-08 0 0.180 0.180 0.195 - - 0 0 - 9.481 9.481 10.27 - - 0 - 0.00%
2013-01-07 0 0.180 0.180 0.197 0.180 0.181 660,000 118,865 0.1801 9.481 9.481 10.38 9.481 9.533 12,531 9.4857 -3.23%
2013-01-04 0 0.186 0.180 0.192 0.177 0.186 125,000 22,755 0.1820 9.797 9.481 10.11 9.323 9.797 2,373 9.5880 -4.12%
2013-01-03 0 0.194 0.174 0.194 0.173 0.194 95,000 16,540 0.1741 10.22 9.165 10.22 9.112 10.22 1,804 9.1701 4.86%
2013-01-02 0 0.185 0.171 0.185 0.172 0.185 20,000 3,565 0.1783 9.744 9.007 9.744 9.059 9.744 380 9.3884 7.56%
2012-12-31 0 0.172 0.172 0.189 0.170 0.170 45,000 7,650 0.1700 9.059 9.059 9.955 8.954 8.954 854 8.9538 -9.47%
2012-12-28 0 0.190 0.173 0.190 0.190 0.190 5,000 950 0.1900 10.01 9.112 10.01 10.01 10.01 95 10.007 7.95%
2012-12-27 0 0.176 0.169 0.190 - - 0 0 - 9.270 8.901 10.01 - - 0 - 0.00%
2012-12-24 0 0.176 0.169 0.190 - - 0 0 - 9.270 8.901 10.01 - - 0 - 0.00%
2012-12-21 0 0.176 0.169 0.197 - - 0 0 - 9.270 8.901 10.38 - - 0 - 0.00%
2012-12-20 0 0.176 0.169 0.197 - - 0 0 - 9.270 8.901 10.38 - - 0 - 0.00%
2012-12-19 0 0.176 0.169 0.178 - - 0 0 - 9.270 8.901 9.375 - - 0 - 0.00%
2012-12-18 0 0.176 0.171 0.179 - - 0 0 - 9.270 9.007 9.428 - - 0 - 0.00%
2012-12-17 0 0.176 0.171 0.195 - - 0 0 - 9.270 9.007 10.27 - - 0 - 0.00%
2012-12-14 0 0.176 0.171 0.203 0.176 0.178 115,000 20,445 0.1778 9.270 9.007 10.69 9.270 9.375 2,183 9.3638 -3.83%
2012-12-13 0 0.183 0.168 0.183 0.169 0.183 65,000 11,120 0.1711 9.639 8.849 9.639 8.901 9.639 1,234 9.0106 7.02%
2012-12-12 0 0.171 0.171 0.190 0.170 0.190 210,000 37,210 0.1772 9.007 9.007 10.01 8.954 10.01 3,987 9.3326 -5.00%
2012-12-11 0 0.180 0.168 0.185 - - 0 0 - 9.481 8.849 9.744 - - 0 - 0.00%
2012-12-10 0 0.180 0.169 0.195 - - 0 0 - 9.481 8.901 10.27 - - 0 - 0.00%
2012-12-07 0 0.180 0.171 0.197 - - 0 0 - 9.481 9.007 10.38 - - 0 - 0.00%
2012-12-06 0 0.180 0.168 0.189 - - 0 0 - 9.481 8.849 9.955 - - 0 - 0.00%
2012-12-05 0 0.180 0.176 0.199 0.180 0.181 100,000 18,085 0.1809 9.481 9.270 10.48 9.481 9.533 1,899 9.5253 -8.16%
2012-12-04 0 0.196 0.191 0.199 0.192 0.196 10,000 1,940 0.1940 10.32 10.06 10.48 10.11 10.32 190 10.218 7.10%
2012-12-03 0 0.183 0.169 0.204 - - 0 0 - 9.639 8.901 10.74 - - 0 - 0.00%
2012-11-30 0 0.183 0.178 0.203 - - 0 0 - 9.639 9.375 10.69 - - 0 - 0.00%
2012-11-29 0 0.183 0.178 0.199 0.183 0.183 5,000 915 0.1830 9.639 9.375 10.48 9.639 9.639 95 9.6386 3.98%
2012-11-28 0 0.176 0.176 0.189 0.175 0.177 100,000 17,595 0.1760 9.270 9.270 9.955 9.217 9.323 1,899 9.2672 -11.56%
2012-11-27 0 0.199 0.185 0.204 0.199 0.199 100,000 19,900 0.1990 10.48 9.744 10.74 10.48 10.48 1,899 10.481 -4.33%
2012-11-26 0 0.208 0.188 0.208 0.199 0.215 165,000 33,115 0.2007 10.96 9.902 10.96 10.48 11.32 3,133 10.571 4.52%
2012-11-23 0 0.199 0.182 0.199 0.176 0.199 155,000 28,450 0.1835 10.48 9.586 10.48 9.270 10.48 2,943 9.6674 9.94%
2012-11-22 0 0.181 0.169 0.181 0.179 0.181 10,000 1,800 0.1800 9.533 8.901 9.533 9.428 9.533 190 9.4805 4.62%
2012-11-21 0 0.173 0.166 0.173 0.170 0.173 35,000 5,965 0.1704 9.112 8.743 9.112 8.954 9.112 665 8.9764 0.00%
2012-11-20 0 0.173 0.173 0.176 0.165 0.167 65,000 10,755 0.1655 9.112 9.112 9.270 8.690 8.796 1,234 8.7148 0.58%
2012-11-19 0 0.172 0.167 0.177 0.167 0.172 85,000 14,595 0.1717 9.059 8.796 9.323 8.796 9.059 1,614 9.0437 -0.58%
2012-11-16 0 0.173 0.164 0.188 0.185 0.185 5,000 925 0.1850 9.112 8.638 9.902 9.744 9.744 95 9.7439 0.00%
2012-11-15 0 0.173 0.165 0.187 0.164 0.173 105,000 17,350 0.1652 9.112 8.690 9.849 8.638 9.112 1,994 8.7030 2.98%
2012-11-14 0 0.168 0.165 0.186 - - 0 0 - 8.849 8.690 9.797 - - 0 - 0.00%
2012-11-13 0 0.168 0.164 0.189 0.168 0.170 135,000 22,820 0.1690 8.849 8.638 9.955 8.849 8.954 2,563 8.9031 -11.58%
2012-11-12 0 0.190 0.168 0.200 - - 0 0 - 10.01 8.849 10.53 - - 0 - 0.00%
2012-11-09 0 0.190 0.177 0.200 0.178 0.190 35,000 6,470 0.1849 10.01 9.323 10.53 9.375 10.01 665 9.7364 11.76%
2012-11-08 0 0.170 0.166 0.182 - - 0 0 - 8.954 8.743 9.586 - - 0 - 0.00%
2012-11-07 0 0.170 0.170 0.176 0.170 0.170 200,000 34,100 0.1705 8.954 8.954 9.270 8.954 8.954 3,797 8.9802 0.00%
2012-11-06 0 0.170 0.164 0.170 - - 0 0 - 8.954 8.638 8.954 - - 0 - 0.00%
2012-11-05 0 0.170 0.164 0.170 - - 0 0 - 8.954 8.638 8.954 - - 0 - 0.00%
2012-11-02 0 0.170 0.164 0.177 - - 0 0 - 8.954 8.638 9.323 - - 0 - 0.00%
2012-11-01 0 0.170 0.164 0.176 - - 0 0 - 8.954 8.638 9.270 - - 0 - 0.00%
2012-10-31 0 0.170 0.164 0.176 - - 0 0 - 8.954 8.638 9.270 - - 0 - 0.00%
2012-10-30 0 0.170 0.165 0.175 - - 0 0 - 8.954 8.690 9.217 - - 0 - 0.00%
2012-10-29 0 0.170 0.170 0.173 0.170 0.170 40,000 6,800 0.1700 8.954 8.954 9.112 8.954 8.954 759 8.9538 1.19%
2012-10-26 0 0.168 0.164 0.168 0.172 0.172 300,000 51,600 0.1720 8.849 8.638 8.849 9.059 9.059 5,696 9.0592 0.60%
2012-10-25 0 0.167 0.164 0.168 0.165 0.169 865,000 144,575 0.1671 8.796 8.638 8.849 8.690 8.901 16,423 8.8031 1.83%
2012-10-24 0 0.164 0.164 0.166 0.164 0.165 50,000 8,205 0.1641 8.638 8.638 8.743 8.638 8.690 949 8.6431 0.00%
2012-10-22 0 0.164 0.164 0.170 - - 0 0 - 8.638 8.638 8.954 - - 0 - 0.00%
2012-10-19 0 0.164 0.163 0.170 - - 0 0 - 8.638 8.585 8.954 - - 0 - 0.00%
2012-10-18 0 0.164 0.163 0.169 - - 0 0 - 8.638 8.585 8.901 - - 0 - 0.00%
2012-10-17 0 0.164 0.164 0.169 0.163 0.163 55,000 8,965 0.1630 8.638 8.638 8.901 8.585 8.585 1,044 8.5852 0.61%
2012-10-16 0 0.163 0.163 0.168 0.163 0.176 395,000 66,035 0.1672 8.585 8.585 8.849 8.585 9.270 7,500 8.8052 0.62%
2012-10-15 0 0.162 0.150 0.178 - - 0 0 - 8.532 7.900 9.375 - - 0 - 0.00%
2012-10-12 0 0.162 0.157 0.170 - - 5,000 815 0.1630 8.532 8.269 8.954 - - 95 8.5852 0.00%
2012-10-11 0 0.162 0.162 0.163 - - 0 0 - 8.532 8.532 8.585 - - 0 - 2.53%
2012-10-10 0 0.158 0.151 0.164 - - 0 0 - 8.322 7.953 8.638 - - 0 - 0.00%
2012-10-09 0 0.158 0.156 0.164 0.158 0.158 125,000 19,780 0.1582 8.322 8.216 8.638 8.322 8.322 2,373 8.3344 -1.25%
2012-10-08 0 0.160 0.158 0.169 0.160 0.160 205,000 32,820 0.1601 8.427 8.322 8.901 8.427 8.427 3,892 8.4323 -3.03%
2012-10-05 0 0.165 0.161 0.169 - - 0 0 - 8.690 8.480 8.901 - - 0 - 0.00%
2012-10-04 0 0.165 0.161 0.169 0.165 0.165 55,000 9,075 0.1650 8.690 8.480 8.901 8.690 8.690 1,044 8.6905 -1.20%
2012-10-03 0 0.167 0.167 0.168 0.162 0.167 250,000 40,670 0.1627 8.796 8.796 8.849 8.532 8.796 4,747 8.5683 -4.57%
2012-09-28 0 0.175 0.165 0.179 0.173 0.178 135,000 23,605 0.1749 9.217 8.690 9.428 9.112 9.375 2,563 9.2094 4.17%
2012-09-27 0 0.168 0.158 0.177 - - 0 0 - 8.849 8.322 9.323 - - 0 - 0.00%
2012-09-26 0 0.168 0.158 0.177 - - 0 0 - 8.849 8.322 9.323 - - 0 - 0.00%
2012-09-25 0 0.168 0.163 0.176 - - 0 0 - 8.849 8.585 9.270 - - 0 - 0.00%
2012-09-24 0 0.168 0.165 0.168 0.171 0.171 50,000 8,550 0.1710 8.849 8.690 8.849 9.007 9.007 949 9.0065 -4.55%
2012-09-21 0 0.176 0.166 0.176 0.161 0.178 485,000 81,685 0.1684 9.270 8.743 9.270 8.480 9.375 9,208 8.8708 6.02%
2012-09-20 0 0.166 0.158 0.170 - - 0 0 - 8.743 8.322 8.954 - - 0 - 0.00%
2012-09-19 0 0.166 0.166 0.173 0.164 0.164 50,000 8,200 0.1640 8.743 8.743 9.112 8.638 8.638 949 8.6378 -1.19%
2012-09-18 0 0.168 0.162 0.168 - - 0 0 - 8.849 8.532 8.849 - - 0 - -1.18%
2012-09-17 0 0.170 0.170 0.174 0.166 0.171 95,000 15,865 0.1670 8.954 8.954 9.165 8.743 9.007 1,804 8.7958 -2.86%
2012-09-14 0 0.175 0.168 0.175 - - 0 0 - 9.217 8.849 9.217 - - 0 - -0.57%
2012-09-13 0 0.176 0.168 0.176 0.176 0.176 20,000 3,520 0.1760 9.270 8.849 9.270 9.270 9.270 380 9.2699 -1.12%
2012-09-12 0 0.178 0.168 0.178 - - 0 0 - 9.375 8.849 9.375 - - 0 - -0.56%
2012-09-11 0 0.179 0.168 0.179 - - 0 0 - 9.428 8.849 9.428 - - 0 - -0.56%
2012-09-10 0 0.180 0.163 0.188 - - 0 0 - 9.481 8.585 9.902 - - 0 - 0.00%
2012-09-07 0 0.180 0.168 0.180 - - 0 0 - 9.481 8.849 9.481 - - 0 - 0.00%
2012-09-06 0 0.180 0.168 0.182 - - 0 0 - 9.481 8.849 9.586 - - 0 - 0.00%
2012-09-05 0 0.180 0.167 0.182 - - 0 0 - 9.481 8.796 9.586 - - 0 - 0.00%
2012-09-04 0 0.180 0.180 0.184 0.165 0.165 50,000 8,250 0.1650 9.481 9.481 9.691 8.690 8.690 949 8.6905 -2.70%
2012-09-03 0 0.185 0.175 0.185 0.180 0.185 160,000 28,825 0.1802 9.744 9.217 9.744 9.481 9.744 3,038 9.4888 3.35%
2012-08-31 0 0.179 0.168 0.179 - - 0 0 - 9.428 8.849 9.428 - - 0 - 0.00%
2012-08-30 0 0.179 0.166 0.179 - - 0 0 - 9.428 8.743 9.428 - - 0 - 0.00%
2012-08-29 0 0.179 0.167 0.179 - - 0 0 - 9.428 8.796 9.428 - - 0 - 0.00%
2012-08-28 0 0.179 0.169 0.183 - - 0 0 - 9.428 8.901 9.639 - - 0 - 0.00%
2012-08-27 0 0.179 0.172 0.185 - - 0 0 - 9.428 9.059 9.744 - - 0 - 0.00%
2012-08-24 0 0.179 0.175 0.182 0.178 0.179 200,000 35,750 0.1788 9.428 9.217 9.586 9.375 9.428 3,797 9.4147 1.13%
2012-08-23 0 0.177 0.173 0.178 0.177 0.177 80,000 14,160 0.1770 9.323 9.112 9.375 9.323 9.323 1,519 9.3225 0.57%
2012-08-22 0 0.176 0.172 0.176 0.171 0.176 170,000 29,270 0.1722 9.270 9.059 9.270 9.007 9.270 3,228 9.0685 1.15%
2012-08-21 0 0.174 0.171 0.174 0.173 0.174 125,000 21,670 0.1734 9.165 9.007 9.165 9.112 9.165 2,373 9.1308 -5.43%
2012-08-20 0 0.184 0.172 0.185 - - 0 0 - 9.691 9.059 9.744 - - 0 - 0.00%
2012-08-17 0 0.184 0.171 0.185 - - 0 0 - 9.691 9.007 9.744 - - 0 - 0.00%
2012-08-16 0 0.184 0.173 0.185 - - 0 0 - 9.691 9.112 9.744 - - 0 - 0.00%
2012-08-15 0 0.184 0.171 0.184 0.184 0.184 50,000 9,200 0.1840 9.691 9.007 9.691 9.691 9.691 949 9.6912 2.79%
2012-08-14 0 0.179 0.175 0.179 0.171 0.179 40,000 6,910 0.1728 9.428 9.217 9.428 9.007 9.428 759 9.0987 0.56%
2012-08-13 0 0.178 0.172 0.185 - - 0 0 - 9.375 9.059 9.744 - - 0 - 0.00%
2012-08-10 0 0.178 0.172 0.184 - - 0 0 - 9.375 9.059 9.691 - - 0 - 0.00%
2012-08-09 0 0.178 0.173 0.183 - - 0 0 - 9.375 9.112 9.639 - - 0 - 0.00%
2012-08-08 0 0.178 0.178 0.185 0.172 0.175 55,000 9,475 0.1723 9.375 9.375 9.744 9.059 9.217 1,044 9.0735 -1.11%
2012-08-07 0 0.180 0.171 0.180 0.182 0.182 20,000 3,640 0.1820 9.481 9.007 9.481 9.586 9.586 380 9.5859 3.45%
2012-08-06 0 0.184 0.183 0.184 0.184 0.193 105,000 19,365 0.1844 9.165 9.115 9.165 9.165 9.613 2,108 9.1859 -1.08%
2012-08-03 0 0.186 0.183 0.202 0.200 0.200 5,000 1,000 0.2000 9.264 9.115 10.06 9.961 9.961 100 9.9614 0.00%
2012-08-02 0 0.186 0.185 0.186 0.190 0.190 5,000 950 0.1900 9.264 9.214 9.264 9.463 9.463 100 9.4634 0.00%
2012-08-01 0 0.186 0.184 0.188 0.186 0.190 10,000 1,880 0.1880 9.264 9.165 9.364 9.264 9.463 201 9.3638 1.09%
2012-07-31 0 0.184 0.183 0.194 0.184 0.188 630,000 117,045 0.1858 9.165 9.115 9.663 9.165 9.364 12,649 9.2535 -4.17%
2012-07-30 0 0.192 0.190 0.192 0.190 0.206 300,000 58,355 0.1945 9.563 9.463 9.563 9.463 10.26 6,023 9.6883 -1.54%
2012-07-27 0 0.195 0.192 0.195 0.191 0.222 700,000 141,515 0.2022 9.712 9.563 9.712 9.513 11.06 14,054 10.069 -3.47%
2012-07-26 0 0.202 0.190 0.236 - - 0 0 - 10.06 9.463 11.75 - - 0 - 0.00%
2012-07-25 0 0.202 0.197 0.249 0.192 0.203 345,000 67,875 0.1967 10.06 9.812 12.40 9.563 10.11 6,927 9.7990 1.00%
2012-07-24 0 0.200 0.183 0.204 - - 0 0 - 9.961 9.115 10.16 - - 0 - 0.00%
2012-07-23 0 0.200 0.183 0.208 - - 0 0 - 9.961 9.115 10.36 - - 0 - 0.00%
2012-07-20 0 0.200 0.187 0.201 - - 0 0 - 9.961 9.314 10.01 - - 0 - 0.00%
2012-07-19 0 0.200 0.190 0.200 0.183 0.200 55,000 10,150 0.1845 9.961 9.463 9.961 9.115 9.961 1,104 9.1917 2.56%
2012-07-18 0 0.195 0.182 0.202 - - 0 0 - 9.712 9.065 10.06 - - 0 - 0.00%
2012-07-17 0 0.195 0.193 0.199 0.195 0.200 115,000 22,650 0.1970 9.712 9.613 9.912 9.712 9.961 2,309 9.8099 -7.14%
2012-07-16 0 0.210 0.184 0.217 - - 0 0 - 10.46 9.165 10.81 - - 0 - 0.00%
2012-07-13 0 0.210 0.197 0.210 - - 0 0 - 10.46 9.812 10.46 - - 0 - -2.78%
2012-07-12 0 0.216 0.190 0.217 - - 0 0 - 10.76 9.463 10.81 - - 0 - 0.00%
2012-07-11 0 0.216 0.186 0.216 - - 0 0 - 10.76 9.264 10.76 - - 0 - 0.00%
2012-07-10 0 0.216 0.179 0.216 - - 0 0 - 10.76 8.915 10.76 - - 0 - -0.46%
2012-07-09 0 0.217 0.186 0.217 - - 0 0 - 10.81 9.264 10.81 - - 0 - 0.00%
2012-07-06 0 0.217 0.187 0.217 - - 0 0 - 10.81 9.314 10.81 - - 0 - 0.00%
2012-07-05 0 0.217 0.182 0.217 - - 0 0 - 10.81 9.065 10.81 - - 0 - 0.00%
2012-07-04 0 0.217 0.181 0.217 - - 0 0 - 10.81 9.015 10.81 - - 0 - 0.00%
2012-07-03 0 0.217 0.193 0.217 - - 0 0 - 10.81 9.613 10.81 - - 0 - -1.36%
2012-06-29 0 0.220 0.189 0.220 - - 0 0 - 10.96 9.414 10.96 - - 0 - -3.51%
2012-06-28 0 0.228 0.181 0.230 0.228 0.228 5,000 1,140 0.2280 11.36 9.015 11.46 11.36 11.36 100 11.356 9.09%
2012-06-27 0 0.209 0.181 0.230 - - 0 0 - 10.41 9.015 11.46 - - 0 - 0.00%
2012-06-26 0 0.209 0.181 0.225 - - 0 0 - 10.41 9.015 11.21 - - 0 - 0.00%
2012-06-25 0 0.209 0.181 0.217 - - 0 0 - 10.41 9.015 10.81 - - 0 - 0.00%
2012-06-22 0 0.209 0.182 0.229 - - 0 0 - 10.41 9.065 11.41 - - 0 - 0.00%
2012-06-21 0 0.209 0.181 0.220 - - 0 0 - 10.41 9.015 10.96 - - 0 - 0.00%
2012-06-20 0 0.209 0.181 0.217 - - 0 0 - 10.41 9.015 10.81 - - 0 - 0.00%
2012-06-19 0 0.209 0.182 0.220 - - 0 0 - 10.41 9.065 10.96 - - 0 - 0.00%
2012-06-18 0 0.209 0.183 0.209 - - 0 0 - 10.41 9.115 10.41 - - 0 - 0.00%
2012-06-15 0 0.209 0.182 0.215 - - 0 0 - 10.41 9.065 10.71 - - 0 - 0.00%
2012-06-14 0 0.209 0.185 0.209 0.220 0.220 200,000 44,000 0.2200 10.41 9.214 10.41 10.96 10.96 4,015 10.958 0.00%
2012-06-13 0 0.209 0.182 0.210 - - 0 0 - 10.41 9.065 10.46 - - 0 - 0.00%
2012-06-12 0 0.209 0.183 0.220 - - 0 0 - 10.41 9.115 10.96 - - 0 - 0.00%
2012-06-11 0 0.209 0.182 0.216 - - 0 0 - 10.41 9.065 10.76 - - 0 - 0.00%
2012-06-08 0 0.209 0.185 0.210 - - 0 0 - 10.41 9.214 10.46 - - 0 - 0.00%
2012-06-07 0 0.209 0.181 0.209 0.220 0.220 200,000 44,000 0.2200 10.41 9.015 10.41 10.96 10.96 4,015 10.958 2.96%
2012-06-06 0 0.203 0.181 0.235 - - 0 0 - 10.11 9.015 11.70 - - 0 - 0.00%
2012-06-05 0 0.203 0.181 0.205 - - 0 0 - 10.11 9.015 10.21 - - 0 - 0.00%
2012-06-04 0 0.203 0.181 0.210 - - 0 0 - 10.11 9.015 10.46 - - 0 - 0.00%
2012-06-01 0 0.203 0.181 0.234 - - 0 0 - 10.11 9.015 11.65 - - 0 - 0.00%
2012-05-31 0 0.203 0.181 0.215 - - 0 0 - 10.11 9.015 10.71 - - 0 - 0.00%
2012-05-30 0 0.203 0.181 0.235 - - 0 0 - 10.11 9.015 11.70 - - 0 - 0.00%
2012-05-29 0 0.203 0.181 0.210 - - 0 0 - 10.11 9.015 10.46 - - 0 - 0.00%
2012-05-28 0 0.203 0.181 0.210 - - 0 0 - 10.11 9.015 10.46 - - 0 - 0.00%
2012-05-25 0 0.203 0.181 0.235 - - 0 0 - 10.11 9.015 11.70 - - 0 - 0.00%
2012-05-24 0 0.203 0.181 0.210 - - 0 0 - 10.11 9.015 10.46 - - 0 - 0.00%
2012-05-23 0 0.203 0.181 0.235 - - 0 0 - 10.11 9.015 11.70 - - 0 - 0.00%
2012-05-22 0 0.203 0.181 0.207 - - 0 0 - 10.11 9.015 10.31 - - 0 - 0.00%
2012-05-21 0 0.203 0.181 0.234 - - 0 0 - 10.11 9.015 11.65 - - 0 - 0.00%
2012-05-18 0 0.203 0.187 0.203 - - 0 0 - 10.11 9.314 10.11 - - 0 - -3.33%
2012-05-17 0 0.210 0.187 0.210 - - 0 0 - 10.46 9.314 10.46 - - 0 - 0.00%
2012-05-16 0 0.210 0.187 0.210 - - 0 0 - 10.46 9.314 10.46 - - 0 - 0.00%
2012-05-15 0 0.210 0.187 0.212 - - 0 0 - 10.46 9.314 10.56 - - 0 - 0.00%
2012-05-14 0 0.210 0.195 0.215 - - 0 0 - 10.46 9.712 10.71 - - 0 - 0.00%
2012-05-11 0 0.210 0.187 0.220 - - 0 0 - 10.46 9.314 10.96 - - 0 - 0.00%
2012-05-10 0 0.210 0.187 0.217 - - 0 0 - 10.46 9.314 10.81 - - 0 - 0.00%
2012-05-09 0 0.210 0.187 0.210 0.217 0.217 20,000 4,340 0.2170 10.46 9.314 10.46 10.81 10.81 402 10.808 7.69%
2012-05-08 0 0.195 0.195 0.217 - - 0 0 - 9.712 9.712 10.81 - - 0 - 0.00%
2012-05-07 0 0.195 0.195 0.217 - - 0 0 - 9.712 9.712 10.81 - - 0 - 0.00%
2012-05-04 0 0.195 0.187 0.218 - - 0 0 - 9.712 9.314 10.86 - - 0 - 0.00%
2012-05-03 0 0.195 0.190 0.205 0.195 0.195 20,000 3,900 0.1950 9.712 9.463 10.21 9.712 9.712 402 9.7124 -3.94%
2012-05-02 0 0.203 0.195 0.218 - - 0 0 - 10.11 9.712 10.86 - - 0 - 0.00%
2012-04-30 0 0.203 0.195 0.218 - - 0 0 - 10.11 9.712 10.86 - - 0 - 0.00%
2012-04-27 0 0.203 0.195 0.220 - - 0 0 - 10.11 9.712 10.96 - - 0 - 0.00%
2012-04-26 0 0.203 0.195 0.209 - - 0 0 - 10.11 9.712 10.41 - - 0 - 0.00%
2012-04-25 0 0.203 0.200 0.203 - - 0 0 - 10.11 9.961 10.11 - - 0 - -4.25%
2012-04-24 0 0.212 0.200 0.212 0.215 0.220 465,000 102,035 0.2194 10.56 9.961 10.56 10.71 10.96 9,336 10.929 0.47%
2012-04-23 0 0.211 0.190 0.215 - - 0 0 - 10.51 9.463 10.71 - - 0 - 0.00%
2012-04-20 0 0.211 0.203 0.211 0.228 0.228 400,000 91,200 0.2280 10.51 10.11 10.51 11.36 11.36 8,031 11.356 -4.09%
2012-04-19 0 0.220 0.206 0.220 0.215 0.223 600,000 133,230 0.2221 10.96 10.26 10.96 10.71 11.11 12,046 11.060 0.92%
2012-04-18 0 0.218 0.217 0.230 0.218 0.229 880,000 199,320 0.2265 10.86 10.81 11.46 10.86 11.41 17,668 11.281 -4.39%
2012-04-17 0 0.228 0.200 0.230 0.190 0.228 1,580,000 332,180 0.2102 11.36 9.961 11.46 9.463 11.36 31,722 10.471 5.56%
2012-04-16 0 0.216 0.205 0.216 0.220 0.220 560,000 123,200 0.2200 10.76 10.21 10.76 10.96 10.96 11,243 10.958 -6.09%
2012-04-13 0 0.230 0.197 0.235 - - 0 0 - 11.46 9.812 11.70 - - 0 - 0.00%
2012-04-12 0 0.230 0.197 0.235 - - 0 0 - 11.46 9.812 11.70 - - 0 - 0.00%
2012-04-11 0 0.230 0.200 0.230 - - 0 0 - 11.46 9.961 11.46 - - 0 - -1.71%
2012-04-10 0 0.234 0.178 0.234 0.230 0.234 500,000 115,350 0.2307 11.65 8.866 11.65 11.46 11.65 10,039 11.491 5.41%
2012-04-05 0 0.222 0.222 0.234 0.203 0.203 400,000 81,200 0.2030 11.06 11.06 11.65 10.11 10.11 8,031 10.111 11.00%
2012-04-03 0 0.200 0.196 0.200 0.200 0.200 340,000 68,000 0.2000 9.961 9.762 9.961 9.961 9.961 6,826 9.9614 -9.09%
2012-04-02 0 0.220 - 0.220 - - 0 0 - 10.96 - 10.96 - - 0 - -4.35%
2012-03-30 0 0.230 - 0.230 0.231 0.231 500,000 115,500 0.2310 11.46 - 11.46 11.51 11.51 10,039 11.505 -1.29%
2012-03-29 0 0.233 0.185 0.235 0.233 0.233 500,000 116,500 0.2330 11.61 9.214 11.70 11.61 11.61 10,039 11.605 0.00%
2012-03-28 0 0.233 0.190 0.235 0.233 0.233 700,000 163,100 0.2330 11.61 9.463 11.70 11.61 11.61 14,054 11.605 -0.85%
2012-03-27 0 0.235 0.210 0.250 - - 0 0 - 11.70 10.46 12.45 - - 0 - 0.00%
2012-03-26 0 0.235 0.190 0.250 - - 0 0 - 11.70 9.463 12.45 - - 0 - 0.00%
2012-03-23 0 0.235 0.210 0.250 - - 0 0 - 11.70 10.46 12.45 - - 0 - 0.00%
2012-03-22 0 0.235 0.210 0.250 - - 0 0 - 11.70 10.46 12.45 - - 0 - 0.00%
2012-03-21 0 0.235 0.210 0.249 - - 0 0 - 11.70 10.46 12.40 - - 0 - 0.00%
2012-03-20 0 0.235 0.210 0.235 - - 0 0 - 11.70 10.46 11.70 - - 0 - 0.00%
2012-03-19 0 0.235 0.195 0.250 - - 0 0 - 11.70 9.712 12.45 - - 0 - 0.00%
2012-03-16 0 0.235 0.210 0.238 - - 0 0 - 11.70 10.46 11.85 - - 0 - 0.00%
2012-03-15 0 0.235 0.210 0.238 - - 0 0 - 11.70 10.46 11.85 - - 0 - 0.00%
2012-03-14 0 0.235 0.220 0.235 0.235 0.236 420,000 99,100 0.2360 11.70 10.96 11.70 11.70 11.75 8,433 11.752 0.00%
2012-03-13 0 0.235 0.228 0.238 0.224 0.237 715,000 165,555 0.2315 11.70 11.36 11.85 11.16 11.80 14,355 11.533 -4.08%
2012-03-12 0 0.245 0.243 0.245 0.240 0.245 975,000 237,125 0.2432 12.20 12.10 12.20 11.95 12.20 19,575 12.113 7.46%
2012-03-09 0 0.228 0.194 0.245 - - 0 0 - 11.36 9.663 12.20 - - 0 - 0.00%
2012-03-08 0 0.228 0.205 0.239 - - 0 0 - 11.36 10.21 11.90 - - 0 - 0.00%
2012-03-07 0 0.228 0.210 0.249 0.228 0.228 25,000 5,700 0.2280 11.36 10.46 12.40 11.36 11.36 502 11.356 -0.87%
2012-03-06 0 0.230 0.200 0.230 - - 0 0 - 11.46 9.961 11.46 - - 0 - -2.13%
2012-03-05 0 0.235 0.206 0.235 0.249 0.249 5,000 1,245 0.2490 11.70 10.26 11.70 12.40 12.40 100 12.402 2.62%
2012-03-02 0 0.229 0.210 0.249 0.229 0.239 55,000 12,645 0.2299 11.41 10.46 12.40 11.41 11.90 1,104 11.451 5.05%
2012-03-01 0 0.218 0.200 0.218 0.205 0.218 60,000 12,430 0.2072 10.86 9.961 10.86 10.21 10.86 1,205 10.318 13.54%
2012-02-29 0 0.192 0.192 0.270 - - 0 0 - 9.563 9.563 13.45 - - 0 - 0.00%
2012-02-28 0 0.192 0.191 0.229 - - 0 0 - 9.563 9.513 11.41 - - 0 - 0.00%
2012-02-27 0 0.192 0.191 0.210 0.192 0.192 20,000 3,840 0.1920 9.563 9.513 10.46 9.563 9.563 402 9.5630 -1.54%
2012-02-24 0 0.195 0.192 0.220 - - 0 0 - 9.712 9.563 10.96 - - 0 - 0.00%
2012-02-23 0 0.195 0.186 0.215 - - 0 0 - 9.712 9.264 10.71 - - 0 - 0.00%
2012-02-22 0 0.195 0.190 0.220 - - 0 0 - 9.712 9.463 10.96 - - 0 - 0.00%
2012-02-21 0 0.195 0.189 0.250 - - 0 0 - 9.712 9.414 12.45 - - 0 - 0.00%
2012-02-20 0 0.195 0.188 0.215 - - 0 0 - 9.712 9.364 10.71 - - 0 - 0.00%
2012-02-17 0 0.195 0.190 0.200 0.191 0.200 1,100,000 214,250 0.1948 9.712 9.463 9.961 9.513 9.961 22,085 9.7011 4.28%
2012-02-16 0 0.187 0.187 0.194 0.186 0.198 250,000 47,580 0.1903 9.314 9.314 9.663 9.264 9.862 5,019 9.4793 -5.08%
2012-02-15 0 0.197 0.188 0.200 - - 0 0 - 9.812 9.364 9.961 - - 0 - 0.00%
2012-02-14 0 0.197 0.193 0.197 0.194 0.198 400,000 78,320 0.1958 9.812 9.613 9.812 9.663 9.862 8,031 9.7522 0.00%
2012-02-13 0 0.197 0.193 0.197 0.186 0.198 1,060,000 203,275 0.1918 9.812 9.613 9.812 9.264 9.862 21,282 9.5515 -1.50%
2012-02-10 0 0.200 0.189 0.200 0.200 0.218 115,000 23,090 0.2008 9.961 9.414 9.961 9.961 10.86 2,309 10.000 0.00%
2012-02-09 0 0.200 0.187 0.200 - - 0 0 - 9.961 9.314 9.961 - - 0 - 0.00%
2012-02-08 0 0.200 0.192 0.200 0.199 0.215 550,000 109,830 0.1997 9.961 9.563 9.961 9.912 10.71 11,043 9.9460 1.01%
2012-02-07 0 0.198 0.188 0.204 - - 0 0 - 9.862 9.364 10.16 - - 0 - 0.00%
2012-02-06 0 0.198 0.185 0.199 0.177 0.210 1,340,000 252,955 0.1888 9.862 9.214 9.912 8.816 10.46 26,904 9.4022 -5.26%
2012-02-03 0 0.209 0.190 0.209 0.209 0.209 15,000 3,135 0.2090 10.41 9.463 10.41 10.41 10.41 301 10.410 0.00%
2012-02-02 0 0.209 0.185 0.209 - - 0 0 - 10.41 9.214 10.41 - - 0 - 0.00%
2012-02-01 0 0.209 0.186 0.209 0.209 0.212 450,000 95,250 0.2117 10.41 9.264 10.41 10.41 10.56 9,035 10.543 0.00%
2012-01-31 0 0.209 0.184 0.210 0.181 0.210 130,000 25,730 0.1979 10.41 9.165 10.46 9.015 10.46 2,610 9.8580 6.09%
2012-01-30 0 0.197 0.190 0.215 0.197 0.197 35,000 6,895 0.1970 9.812 9.463 10.71 9.812 9.812 703 9.8120 -9.22%
2012-01-27 0 0.217 0.195 0.227 0.217 0.217 5,000 1,085 0.2170 10.81 9.712 11.31 10.81 10.81 100 10.808 10.15%
2012-01-26 0 0.197 0.195 0.198 0.197 0.206 70,000 14,000 0.2000 9.812 9.712 9.862 9.812 10.26 1,405 9.9614 -1.99%
2012-01-20 0 0.201 0.182 0.250 - - 0 0 - 10.01 9.065 12.45 - - 0 - 0.00%
2012-01-19 0 0.201 0.182 0.260 - - 0 0 - 10.01 9.065 12.95 - - 0 - 0.00%
2012-01-18 0 0.201 0.188 0.203 0.201 0.203 1,840,000 372,880 0.2027 10.01 9.364 10.11 10.01 10.11 36,942 10.094 -0.99%
2012-01-17 0 0.203 0.189 0.204 0.202 0.203 1,095,000 222,245 0.2030 10.11 9.414 10.16 10.06 10.11 21,985 10.109 -0.49%
2012-01-16 0 0.204 0.186 0.205 - - 0 0 - 10.16 9.264 10.21 - - 0 - -0.49%
2012-01-13 0 0.205 0.188 0.260 - - 0 0 - 10.21 9.364 12.95 - - 0 - 0.00%
2012-01-12 0 0.205 0.186 0.206 - - 0 0 - 10.21 9.264 10.26 - - 0 - 0.00%
2012-01-11 0 0.205 0.186 0.205 - - 0 0 - 10.21 9.264 10.21 - - 0 - 0.00%
2012-01-10 0 0.205 0.188 0.205 - - 0 0 - 10.21 9.364 10.21 - - 0 - -0.97%
2012-01-09 0 0.207 0.180 0.250 0.207 0.207 50,000 10,350 0.2070 10.31 8.965 12.45 10.31 10.31 1,004 10.310 5.61%
2012-01-06 0 0.196 0.189 0.199 0.180 0.201 75,000 14,630 0.1951 9.762 9.414 9.912 8.965 10.01 1,506 9.7157 -2.00%
2012-01-05 0 0.200 0.182 0.200 - - 0 0 - 9.961 9.065 9.961 - - 0 - 0.00%
2012-01-04 0 0.200 0.190 0.208 - - 0 0 - 9.961 9.463 10.36 - - 0 - 0.00%
2012-01-03 0 0.200 0.185 0.207 - - 0 0 - 9.961 9.214 10.31 - - 0 - 0.00%
2011-12-30 0 0.200 0.185 0.219 - - 0 0 - 9.961 9.214 10.91 - - 0 - 0.00%
2011-12-29 0 0.200 0.182 0.219 - - 0 0 - 9.961 9.065 10.91 - - 0 - 0.00%
2011-12-28 0 0.200 0.184 0.228 - - 0 0 - 9.961 9.165 11.36 - - 0 - 0.00%
2011-12-23 0 0.200 0.185 0.200 - - 0 0 - 9.961 9.214 9.961 - - 0 - -0.99%
2011-12-22 0 0.202 0.185 0.221 - - 0 0 - 10.06 9.214 11.01 - - 0 - 0.00%
2011-12-21 0 0.202 0.185 0.221 - - 0 0 - 10.06 9.214 11.01 - - 0 - 0.00%
2011-12-20 0 0.202 0.182 0.204 - - 0 0 - 10.06 9.065 10.16 - - 0 - 0.00%
2011-12-19 0 0.202 0.183 0.204 - - 0 0 - 10.06 9.115 10.16 - - 0 - 0.00%
2011-12-16 0 0.202 0.180 0.204 - - 0 0 - 10.06 8.965 10.16 - - 0 - 0.00%
2011-12-15 0 0.202 0.188 0.203 0.201 0.202 45,000 9,070 0.2016 10.06 9.364 10.11 10.01 10.06 903 10.039 1.00%
2011-12-14 0 0.200 0.186 0.203 - - 0 0 - 9.961 9.264 10.11 - - 0 - 0.00%
2011-12-13 0 0.200 0.200 0.202 0.190 0.190 15,000 2,910 0.1940 9.961 9.961 10.06 9.463 9.463 301 9.6626 0.00%
2011-12-12 0 0.200 0.181 0.204 - - 0 0 - 9.961 9.015 10.16 - - 0 - 0.00%
2011-12-09 0 0.200 0.205 0.208 0.192 0.210 335,000 66,175 0.1975 9.961 10.21 10.36 9.563 10.46 6,726 9.8388 -3.85%
2011-12-08 0 0.208 0.207 0.210 0.190 0.220 2,475,000 500,065 0.2020 10.36 10.31 10.46 9.463 10.96 49,692 10.063 -13.33%
2011-12-07 0 0.240 0.200 0.249 - - 0 0 - 11.95 9.961 12.40 - - 0 - 0.00%
2011-12-06 0 0.240 0.213 0.255 - - 0 0 - 11.95 10.61 12.70 - - 0 - 0.00%
2011-12-05 0 0.240 0.207 0.240 - - 0 0 - 11.95 10.31 11.95 - - 0 - -2.04%
2011-12-02 0 0.245 0.211 0.245 0.245 0.250 100,000 24,750 0.2475 12.20 10.51 12.20 12.20 12.45 2,008 12.327 6.52%
2011-12-01 0 0.230 0.204 0.249 - - 0 0 - 11.46 10.16 12.40 - - 0 - 0.00%
2011-11-30 0 0.230 0.205 0.265 - - 0 0 - 11.46 10.21 13.20 - - 0 - 0.00%
2011-11-29 0 0.230 0.190 0.270 - - 0 0 - 11.46 9.463 13.45 - - 0 - 0.00%
2011-11-28 0 0.230 0.215 0.255 - - 0 0 - 11.46 10.71 12.70 - - 0 - 0.00%
2011-11-25 0 0.230 0.215 0.270 - - 0 0 - 11.46 10.71 13.45 - - 0 - 0.00%
2011-11-24 0 0.230 0.210 0.230 - - 0 0 - 11.46 10.46 11.46 - - 0 - 0.00%
2011-11-23 0 0.230 - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2011-11-22 0 0.230 0.210 0.270 - - 0 0 - 11.46 10.46 13.45 - - 0 - 0.00%
2011-11-21 0 0.230 0.210 0.270 - - 0 0 - 11.46 10.46 13.45 - - 0 - 0.00%
2011-11-18 0 0.230 0.225 0.240 0.230 0.230 20,000 4,600 0.2300 11.46 11.21 11.95 11.46 11.46 402 11.456 -4.17%
2011-11-17 0 0.240 0.240 0.265 0.225 0.233 105,000 23,665 0.2254 11.95 11.95 13.20 11.21 11.61 2,108 11.226 -2.04%
2011-11-16 0 0.245 0.225 0.275 - - 0 0 - 12.20 11.21 13.70 - - 0 - 0.00%
2011-11-15 0 0.245 0.225 0.245 - - 0 0 - 12.20 11.21 12.20 - - 0 - 0.00%
2011-11-14 0 0.245 0.225 0.250 - - 0 0 - 12.20 11.21 12.45 - - 0 - 0.00%
2011-11-11 0 0.245 0.225 0.250 - - 0 0 - 12.20 11.21 12.45 - - 0 - 0.00%
2011-11-10 0 0.245 0.228 0.245 - - 0 0 - 12.20 11.36 12.20 - - 0 - 0.00%
2011-11-09 0 0.245 0.229 0.245 - - 0 0 - 12.20 11.41 12.20 - - 0 - 0.00%
2011-11-08 0 0.245 0.230 0.245 - - 0 0 - 12.20 11.46 12.20 - - 0 - -2.00%
2011-11-07 0 0.250 0.235 0.250 - - 0 0 - 12.45 11.70 12.45 - - 0 - 0.00%
2011-11-04 0 0.250 0.230 0.250 - - 0 0 - 12.45 11.46 12.45 - - 0 - 0.00%
2011-11-03 0 0.250 0.230 0.250 - - 0 0 - 12.45 11.46 12.45 - - 0 - 0.00%
2011-11-02 0 0.250 0.222 0.250 0.250 0.250 30,000 7,500 0.2500 12.45 11.06 12.45 12.45 12.45 602 12.452 0.00%
2011-11-01 0 0.250 0.230 0.250 - - 0 0 - 12.45 11.46 12.45 - - 0 - 0.00%
2011-10-31 0 0.250 0.232 0.250 - - 0 0 - 12.45 11.56 12.45 - - 0 - 0.00%
2011-10-28 0 0.250 0.230 0.250 0.250 0.250 10,000 2,500 0.2500 12.45 11.46 12.45 12.45 12.45 201 12.452 0.00%
2011-10-27 0 0.250 0.241 0.255 0.250 0.250 60,000 15,000 0.2500 12.45 12.00 12.70 12.45 12.45 1,205 12.452 0.81%
2011-10-26 0 0.248 0.234 0.248 0.247 0.250 180,000 44,740 0.2486 12.35 11.65 12.35 12.30 12.45 3,614 12.380 4.64%
2011-10-25 0 0.237 0.234 0.237 0.225 0.240 1,285,000 296,960 0.2311 11.80 11.65 11.80 11.21 11.95 25,799 11.510 5.33%
2011-10-24 0 0.225 0.225 0.255 - - 0 0 - 11.21 11.21 12.70 - - 0 - 0.00%
2011-10-21 0 0.225 0.205 0.270 - - 0 0 - 11.21 10.21 13.45 - - 0 - 0.00%
2011-10-20 0 0.225 0.205 0.270 - - 0 0 - 11.21 10.21 13.45 - - 0 - 0.00%
2011-10-19 0 0.225 0.214 0.250 - - 0 0 - 11.21 10.66 12.45 - - 0 - 0.00%
2011-10-18 0 0.225 0.225 0.270 0.220 0.220 40,000 8,800 0.2200 11.21 11.21 13.45 10.96 10.96 803 10.958 0.00%
2011-10-17 0 0.225 0.225 0.270 0.209 0.209 5,000 1,045 0.2090 11.21 11.21 13.45 10.41 10.41 100 10.410 -0.44%
2011-10-14 0 0.226 0.185 0.244 - - 0 0 - 11.26 9.214 12.15 - - 0 - 0.00%
2011-10-13 0 0.226 0.214 0.240 - - 0 0 - 11.26 10.66 11.95 - - 0 - 0.00%
2011-10-12 0 0.226 0.226 0.230 0.226 0.226 1,040,000 235,040 0.2260 11.26 11.26 11.46 11.26 11.26 20,881 11.256 0.00%
2011-10-11 0 0.226 0.226 0.240 0.226 0.226 1,530,000 345,780 0.2260 11.26 11.26 11.95 11.26 11.26 30,718 11.256 0.00%
2011-10-10 0 0.226 0.209 0.235 - - 0 0 - 11.26 10.41 11.70 - - 0 - 0.00%
2011-10-07 0 0.226 0.221 0.240 - - 0 0 - 11.26 11.01 11.95 - - 0 - 0.00%
2011-10-06 0 0.226 0.226 0.230 0.217 0.226 1,105,000 241,235 0.2183 11.26 11.26 11.46 10.81 11.26 22,186 10.874 8.65%
2011-10-04 0 0.208 0.208 0.247 0.202 0.220 95,000 19,380 0.2040 10.36 10.36 12.30 10.06 10.96 1,907 10.161 -13.33%
2011-10-03 0 0.240 0.220 0.240 - - 0 0 - 11.95 10.96 11.95 - - 0 - -2.44%
2011-09-30 0 0.246 0.232 0.246 - - 0 0 - 12.25 11.56 12.25 - - 0 - 0.00%
2011-09-28 0 0.246 0.240 0.246 0.240 0.250 485,000 119,085 0.2455 12.25 11.95 12.25 11.95 12.45 9,738 12.229 11.82%
2011-09-27 0 0.220 0.220 0.250 - - 0 0 - 10.96 10.96 12.45 - - 0 - 1.38%
2011-09-26 0 0.217 0.217 0.243 0.210 0.217 30,000 6,435 0.2145 10.81 10.81 12.10 10.46 10.81 602 10.684 -9.58%
2011-09-23 0 0.240 0.232 0.240 0.209 0.240 205,000 46,700 0.2278 11.95 11.56 11.95 10.41 11.95 4,116 11.346 -3.61%
2011-09-22 0 0.249 0.238 0.249 0.250 0.255 140,000 35,500 0.2536 12.40 11.85 12.40 12.45 12.70 2,811 12.630 3.75%
2011-09-21 0 0.240 0.240 0.248 0.240 0.249 85,000 20,475 0.2409 11.95 11.95 12.35 11.95 12.40 1,707 11.998 -3.61%
2011-09-20 0 0.249 0.247 0.255 0.220 0.290 2,430,000 612,090 0.2519 12.40 12.30 12.70 10.96 14.44 48,788 12.546 19.71%
2011-09-19 0 0.208 0.205 0.208 0.208 0.211 160,000 33,530 0.2096 10.36 10.21 10.36 10.36 10.51 3,212 10.438 -5.02%
2011-09-16 0 0.219 0.203 0.275 0.217 0.219 150,000 32,750 0.2183 10.91 10.11 13.70 10.81 10.91 3,012 10.875 10.61%
2011-09-15 0 0.198 0.198 0.217 0.183 0.195 260,000 47,640 0.1832 9.862 9.862 10.81 9.115 9.712 5,220 9.1262 8.79%
2011-09-14 0 0.182 0.182 0.194 0.180 0.180 125,000 22,500 0.1800 9.065 9.065 9.663 8.965 8.965 2,510 8.9653 1.11%
2011-09-12 0 0.180 0.180 0.199 0.180 0.184 45,000 8,195 0.1821 8.965 8.965 9.912 8.965 9.165 903 9.0704 -3.74%
2011-09-09 0 0.187 0.187 0.188 0.181 0.185 395,000 71,895 0.1820 9.314 9.314 9.364 9.015 9.214 7,931 9.0655 -2.09%
2011-09-08 0 0.191 0.190 0.194 0.191 0.199 740,000 144,750 0.1956 9.513 9.463 9.663 9.513 9.912 14,857 9.7427 -2.55%
2011-09-07 0 0.196 0.202 0.206 0.196 0.210 2,250,000 462,660 0.2056 9.762 10.06 10.26 9.762 10.46 45,174 10.242 -4.39%
2011-09-06 0 0.205 0.203 0.206 0.205 0.221 680,000 142,620 0.2097 10.21 10.11 10.26 10.21 11.01 13,653 10.446 -10.09%
2011-09-05 0 0.228 0.228 0.229 0.225 0.240 3,435,000 802,735 0.2337 11.36 11.36 11.41 11.21 11.95 68,966 11.640 -5.79%
2011-09-02 0 0.242 0.240 0.241 0.241 0.255 3,355,000 826,095 0.2462 12.05 11.95 12.00 12.00 12.70 67,360 12.264 -2.02%
2011-09-01 0 0.247 0.246 0.248 0.245 0.255 2,380,000 592,820 0.2491 12.30 12.25 12.35 12.20 12.70 47,784 12.406 0.82%
2011-08-31 0 0.245 0.244 0.245 0.244 0.260 3,750,000 931,635 0.2484 12.20 12.15 12.20 12.15 12.95 75,290 12.374 -0.81%
2011-08-30 0 0.247 0.243 0.247 0.235 0.300 4,890,000 1,262,375 0.2582 12.30 12.10 12.30 11.70 14.94 98,179 12.858 -17.67%
2011-08-29 0 0.300 0.300 0.305 0.300 0.355 3,320,000 1,101,750 0.3319 14.94 14.94 15.19 14.94 17.68 66,657 16.529 -14.29%
2011-08-26 0 0.350 0.350 0.355 0.350 0.370 3,505,000 1,261,550 0.3599 17.43 17.43 17.68 17.43 18.43 70,371 17.927 -4.11%
2011-08-25 0 0.365 0.360 0.390 0.355 0.400 1,810,000 678,200 0.3747 18.18 17.93 19.42 17.68 19.92 36,340 18.663 -7.59%
2011-08-24 0 0.395 0.380 0.395 0.395 0.440 1,270,000 533,700 0.4202 19.67 18.93 19.67 19.67 21.92 25,498 20.931 -7.06%
2011-08-23 0 0.425 0.425 0.430 0.420 0.460 1,555,000 692,600 0.4454 21.17 21.17 21.42 20.92 22.91 31,220 22.184 -7.61%
2011-08-22 0 0.460 0.455 0.460 0.445 0.470 1,380,000 628,100 0.4551 22.91 22.66 22.91 22.16 23.41 27,707 22.669 -2.13%
2011-08-19 0 0.470 0.440 0.470 0.445 0.470 1,640,000 737,650 0.4498 23.41 21.92 23.41 22.16 23.41 32,927 22.403 3.30%
2011-08-18 0 0.455 0.440 0.455 0.450 0.455 1,410,000 637,200 0.4519 22.66 21.92 22.66 22.41 22.66 28,309 22.509 1.11%
2011-08-17 0 0.450 0.440 0.450 0.450 0.460 1,815,000 817,250 0.4503 22.41 21.92 22.41 22.41 22.91 36,441 22.427 -2.17%
2011-08-16 0 0.460 0.450 0.460 0.450 0.460 1,020,000 462,650 0.4536 22.91 22.41 22.91 22.41 22.91 20,479 22.591 0.00%
2011-08-15 0 0.460 0.455 0.460 0.450 0.480 520,000 241,850 0.4651 22.91 22.66 22.91 22.41 23.91 10,440 23.165 -4.17%
2011-08-12 0 0.480 0.455 0.460 0.460 0.500 405,000 198,400 0.4899 23.91 22.66 22.91 22.91 24.90 8,131 24.399 -4.00%
2011-08-11 0 0.500 0.490 0.500 0.495 0.560 1,990,000 1,008,700 0.5069 24.90 24.41 24.90 24.65 27.89 39,954 25.246 -12.28%
2011-08-10 0 0.570 0.530 0.570 0.550 0.570 1,830,000 1,025,100 0.5602 28.39 26.40 28.39 27.39 28.39 36,742 27.900 3.64%
2011-08-09 0 0.550 0.550 0.610 0.510 0.600 2,770,000 1,530,200 0.5524 27.39 27.39 30.38 25.40 29.88 55,614 27.514 -12.70%
2011-08-08 0 0.630 0.610 0.630 0.580 0.630 2,150,000 1,320,200 0.6140 31.38 30.38 31.38 28.89 31.38 43,166 30.584 0.00%
2011-08-05 0 0.630 0.630 0.640 0.630 0.650 3,320,000 2,103,400 0.6336 31.38 31.38 31.88 31.38 32.37 66,657 31.556 -4.55%
2011-08-04 0 0.660 0.660 0.670 0.640 0.680 3,170,000 2,123,800 0.6700 32.87 32.87 33.37 31.88 33.87 63,645 33.369 -2.94%
2011-08-03 0 0.680 0.660 0.680 0.670 0.690 2,890,000 1,959,600 0.6781 33.87 32.87 33.87 33.37 34.37 58,024 33.772 -1.45%
2011-08-02 0 0.690 0.680 0.690 0.680 0.700 2,820,000 1,932,200 0.6852 34.37 33.87 34.37 33.87 34.87 56,618 34.127 -1.43%
2011-08-01 0 0.700 0.690 0.700 0.690 0.710 4,160,000 2,880,000 0.6923 34.87 34.37 34.87 34.37 35.36 83,522 34.482 0.00%
2011-07-29 0 0.700 0.690 0.700 0.690 0.710 4,470,000 3,137,100 0.7018 34.87 34.37 34.87 34.37 35.36 89,746 34.955 0.00%
2011-07-28 0 0.700 0.690 0.700 0.690 0.710 2,820,000 1,982,400 0.7030 34.87 34.37 34.87 34.37 35.36 56,618 35.013 0.00%
2011-07-27 0 0.700 0.690 0.700 0.700 0.710 2,250,000 1,580,500 0.7024 34.87 34.37 34.87 34.87 35.36 45,174 34.987 0.00%
2011-07-26 0 0.700 0.700 0.710 0.700 0.720 3,085,000 2,189,850 0.7098 34.87 34.87 35.36 34.87 35.86 61,939 35.355 -2.78%
2011-07-25 0 0.720 0.720 0.730 0.710 0.720 1,915,000 1,376,000 0.7185 35.86 35.86 36.36 35.36 35.86 38,448 35.788 0.00%
2011-07-22 0 0.720 0.720 0.730 0.720 0.720 2,680,000 1,929,600 0.7200 35.86 35.86 36.36 35.86 35.86 53,807 35.861 0.00%
2011-07-21 0 0.720 0.710 0.720 0.720 0.720 2,710,000 1,951,200 0.7200 35.86 35.36 35.86 35.86 35.86 54,410 35.861 -1.37%
2011-07-20 0 0.730 0.720 0.730 0.710 0.730 2,750,000 1,981,900 0.7207 36.36 35.86 36.36 35.36 36.36 55,213 35.896 2.82%
2011-07-19 0 0.710 0.710 0.720 0.710 0.720 2,125,000 1,512,950 0.7120 35.36 35.36 35.86 35.36 35.86 42,665 35.462 -1.39%
2011-07-18 0 0.720 0.710 0.720 0.710 0.720 1,910,000 1,361,300 0.7127 35.86 35.36 35.86 35.36 35.86 38,348 35.499 0.00%
2011-07-15 0 0.720 0.710 0.720 0.710 0.730 2,470,000 1,782,300 0.7216 35.86 35.36 35.86 35.36 36.36 49,591 35.940 1.41%
2011-07-14 0 0.710 0.710 0.720 0.710 0.740 2,205,000 1,600,900 0.7260 35.36 35.36 35.86 35.36 36.86 44,271 36.162 -2.74%
2011-07-13 0 0.730 0.720 0.730 0.720 0.730 2,040,000 1,472,600 0.7219 36.36 35.86 36.36 35.86 36.36 40,958 35.954 1.39%
2011-07-12 0 0.720 0.710 0.730 0.720 0.740 2,240,000 1,632,100 0.7286 35.86 35.36 36.36 35.86 36.86 44,973 36.290 -2.70%
2011-07-11 0 0.740 0.730 0.750 0.710 0.740 2,455,000 1,792,950 0.7303 36.86 36.36 37.36 35.36 36.86 49,290 36.375 1.37%
2011-07-08 0 0.730 0.700 0.730 0.710 0.740 1,610,000 1,181,300 0.7337 36.36 34.87 36.36 35.36 36.86 32,325 36.545 0.00%
2011-07-07 0 0.730 0.700 0.740 0.680 0.740 3,635,000 2,522,950 0.6941 36.36 34.87 36.86 33.87 36.86 72,981 34.570 4.29%
2011-07-06 0 0.700 0.690 0.710 0.700 0.730 3,140,000 2,231,200 0.7106 34.87 34.37 35.36 34.87 36.36 63,043 35.392 -2.78%
2011-07-05 0 0.720 0.720 0.730 0.720 0.730 1,530,000 1,106,600 0.7233 35.86 35.86 36.36 35.86 36.36 30,718 36.024 -1.37%
2011-07-04 0 0.730 0.710 0.730 0.710 0.750 1,405,000 1,024,050 0.7289 36.36 35.36 36.36 35.36 37.36 28,209 36.303 1.39%
2011-06-30 0 0.720 0.720 0.730 0.710 0.750 2,210,000 1,593,100 0.7209 35.86 35.86 36.36 35.36 37.36 44,371 35.904 -1.37%
2011-06-29 0 0.730 0.720 0.740 0.720 0.760 1,620,000 1,199,400 0.7404 36.36 35.86 36.86 35.86 37.85 32,525 36.876 -1.35%
2011-06-28 0 0.740 0.740 0.760 0.730 0.780 2,165,000 1,648,000 0.7612 36.86 36.86 37.85 36.36 38.85 43,468 37.913 -3.90%
2011-06-27 0 0.770 0.760 0.770 0.760 0.790 1,225,000 945,650 0.7720 38.35 37.85 38.35 37.85 39.35 24,595 38.449 -1.28%
2011-06-24 0 0.780 0.760 0.780 0.770 0.790 1,590,000 1,240,400 0.7801 38.85 37.85 38.85 38.35 39.35 31,923 38.856 0.00%
2011-06-23 0 0.780 0.760 0.780 0.770 0.790 1,690,000 1,306,000 0.7728 38.85 37.85 38.85 38.35 39.35 33,931 38.490 0.00%
2011-06-22 0 0.780 0.770 0.780 0.770 0.790 1,510,000 1,185,100 0.7848 38.85 38.35 38.85 38.35 39.35 30,317 39.090 -1.27%
2011-06-21 0 0.790 0.780 0.790 0.770 0.790 1,885,000 1,471,150 0.7805 39.35 38.85 39.35 38.35 39.35 37,846 38.872 1.28%
2011-06-20 0 0.780 0.780 0.790 0.760 0.800 2,630,000 2,046,200 0.7780 38.85 38.85 39.35 37.85 39.85 52,804 38.751 -1.27%
2011-06-17 0 0.790 0.770 0.790 0.780 0.800 1,945,000 1,535,600 0.7895 39.35 38.35 39.35 38.85 39.85 39,051 39.323 0.00%
2011-06-16 0 0.790 0.770 0.790 0.770 0.790 3,540,000 2,783,050 0.7862 39.35 38.35 39.35 38.35 39.35 71,074 39.157 0.00%
2011-06-15 0 0.790 0.790 0.800 0.780 0.800 3,040,000 2,392,400 0.7870 39.35 39.35 39.85 38.85 39.85 61,035 39.197 0.00%
2011-06-14 0 0.790 0.780 0.790 0.750 0.810 6,935,000 5,403,800 0.7792 39.35 38.85 39.35 37.36 40.34 139,237 38.810 -1.25%
2011-06-13 0 0.800 0.800 0.810 0.780 0.830 2,655,000 2,155,600 0.8119 39.85 39.85 40.34 38.85 41.34 53,306 40.439 -3.61%
2011-06-10 0 0.830 0.810 0.830 0.820 0.850 2,845,000 2,365,400 0.8314 41.34 40.34 41.34 40.84 42.34 57,120 41.411 -1.19%
2011-06-09 0 0.840 0.830 0.840 0.830 0.860 3,465,000 2,918,150 0.8422 41.84 41.34 41.84 41.34 42.83 69,568 41.947 -3.45%
2011-06-08 0 0.870 0.850 0.870 0.850 0.890 3,270,000 2,825,200 0.8640 43.33 42.34 43.33 42.34 44.33 65,653 43.032 -1.14%
2011-06-07 0 0.880 0.870 0.880 0.860 0.910 6,560,000 5,735,150 0.8743 43.83 43.33 43.83 42.83 45.32 131,708 43.544 -2.22%
2011-06-03 0 0.900 0.900 0.910 0.870 0.960 13,760,000 12,493,300 0.9079 44.83 44.83 45.32 43.33 47.81 276,265 45.222 1.12%
2011-06-02 0 0.890 0.880 0.900 0.800 0.940 22,155,000 19,111,100 0.8626 44.33 43.83 44.83 39.85 46.82 444,815 42.964 8.54%
2011-06-01 0 0.820 0.820 0.830 0.800 0.830 21,575,000 17,547,300 0.8133 40.84 40.84 41.34 39.85 41.34 433,170 40.509 -1.20%
2011-05-31 0 0.830 0.820 0.830 0.780 0.880 54,910,000 45,941,750 0.8367 41.34 40.84 41.34 38.85 43.83 1,102,451 41.672

Copyright & disclaimer, Privacy policy

Back to top