Cornerstone Financial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08112  2011-07-28    
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
2026-03-04 0 0.136 0.115 0.136 - - 0 0 - 0.136 0.115 0.136 - - 0 - 0.00%
2026-03-03 0 0.136 0.118 0.139 0.136 0.140 264,000 36,720 0.1391 0.136 0.118 0.139 0.136 0.140 264,000 0.1391 13.33%
2026-03-02 0 0.120 0.120 0.130 0.112 0.112 130,800 14,692 0.1123 0.120 0.120 0.130 0.112 0.112 130,800 0.1123 -11.11%
2026-02-27 0 0.135 0.121 0.135 0.117 0.140 288,000 38,088 0.1323 0.135 0.121 0.135 0.117 0.140 288,000 0.1323 15.38%
2026-02-26 0 0.117 0.108 0.117 0.118 0.118 120,000 14,160 0.1180 0.117 0.108 0.117 0.118 0.118 120,000 0.1180 6.36%
2026-02-25 0 0.110 0.108 0.119 - - 0 0 - 0.110 0.108 0.119 - - 0 - 0.00%
2026-02-24 0 0.110 0.108 0.119 - - 0 0 - 0.110 0.108 0.119 - - 0 - 0.00%
2026-02-23 0 0.110 0.109 0.119 - - 0 0 - 0.110 0.109 0.119 - - 0 - 0.00%
2026-02-20 0 0.110 0.110 0.117 0.110 0.112 120,000 13,272 0.1106 0.110 0.110 0.117 0.110 0.112 120,000 0.1106 -0.90%
2026-02-16 0 0.111 0.110 0.119 - - 0 0 - 0.111 0.110 0.119 - - 0 - 0.00%
2026-02-13 0 0.111 0.110 0.118 - - 0 0 - 0.111 0.110 0.118 - - 0 - 0.00%
2026-02-12 0 0.111 0.110 0.118 0.111 0.111 312,000 34,632 0.1110 0.111 0.110 0.118 0.111 0.111 312,000 0.1110 0.00%
2026-02-11 0 0.111 0.110 0.122 0.111 0.124 116,400 13,774 0.1183 0.111 0.110 0.122 0.111 0.124 116,400 0.1183 -9.02%
2026-02-10 0 0.122 0.115 0.123 0.110 0.122 110,640 12,653 0.1144 0.122 0.115 0.123 0.110 0.122 110,640 0.1144 1.67%
2026-02-09 0 0.120 0.112 0.138 - - 0 0 - 0.120 0.112 0.138 - - 0 - 0.00%
2026-02-06 0 0.120 0.111 0.128 - - 0 0 - 0.120 0.111 0.128 - - 0 - 0.00%
2026-02-05 0 0.120 0.115 0.128 - - 0 0 - 0.120 0.115 0.128 - - 0 - 0.00%
2026-02-04 0 0.120 0.111 0.128 - - 0 0 - 0.120 0.111 0.128 - - 0 - 0.00%
2026-02-03 0 0.120 0.111 0.129 - - 0 0 - 0.120 0.111 0.129 - - 0 - 0.00%
2026-02-02 0 0.120 0.111 0.133 - - 0 0 - 0.120 0.111 0.133 - - 0 - 0.00%
2026-01-30 0 0.120 0.111 0.120 - - 0 0 - 0.120 0.111 0.120 - - 0 - 0.00%
2026-01-29 0 0.120 0.111 0.120 - - 0 0 - 0.120 0.111 0.120 - - 0 - -0.83%
2026-01-28 0 0.121 0.113 0.121 - - 1,200 129 0.1075 0.121 0.113 0.121 - - 1,200 0.1075 -0.82%
2026-01-27 0 0.122 0.113 0.134 0.122 0.122 24,000 2,928 0.1220 0.122 0.113 0.134 0.122 0.122 24,000 0.1220 0.00%
2026-01-26 0 0.122 0.113 0.122 - - 0 0 - 0.122 0.113 0.122 - - 0 - -0.81%
2026-01-23 0 0.123 0.114 0.145 - - 0 0 - 0.123 0.114 0.145 - - 0 - 0.00%
2026-01-22 0 0.123 0.123 0.129 0.123 0.123 240,000 29,520 0.1230 0.123 0.123 0.129 0.123 0.123 240,000 0.1230 0.00%
2026-01-21 0 0.123 0.123 0.130 - - 0 0 - 0.123 0.123 0.130 - - 0 - 0.00%
2026-01-20 0 0.123 0.123 0.148 0.123 0.123 72,000 8,856 0.1230 0.123 0.123 0.148 0.123 0.123 72,000 0.1230 0.00%
2026-01-19 0 0.123 0.118 0.130 - - 60 6 0.1000 0.123 0.118 0.130 - - 60 0.1000 0.00%
2026-01-16 0 0.123 0.118 0.131 - - 0 0 - 0.123 0.118 0.131 - - 0 - 0.00%
2026-01-15 0 0.123 0.117 0.140 - - 0 0 - 0.123 0.117 0.140 - - 0 - 0.00%
2026-01-14 0 0.123 0.114 0.123 - - 0 0 - 0.123 0.114 0.123 - - 0 - -0.81%
2026-01-13 0 0.124 0.118 0.135 0.123 0.142 216,000 29,184 0.1351 0.124 0.118 0.135 0.123 0.142 216,000 0.1351 -0.80%
2026-01-12 0 0.125 0.114 0.125 0.129 0.130 96,120 12,469 0.1297 0.125 0.114 0.125 0.129 0.130 96,120 0.1297 7.76%
2026-01-09 0 0.116 0.113 0.125 0.116 0.125 432,000 53,568 0.1240 0.116 0.113 0.125 0.116 0.125 432,000 0.1240 -7.94%
2026-01-08 0 0.126 0.111 0.126 0.128 0.128 24,000 3,072 0.1280 0.126 0.111 0.126 0.128 0.128 24,000 0.1280 -0.79%
2026-01-07 0 0.127 0.112 0.130 0.111 0.127 504,000 59,832 0.1187 0.127 0.112 0.130 0.111 0.127 504,000 0.1187 7.63%
2026-01-06 0 0.118 0.112 0.118 0.118 0.119 96,000 11,304 0.1178 0.118 0.112 0.118 0.118 0.119 96,000 0.1178 2.61%
2026-01-05 0 0.115 0.109 0.115 0.112 0.115 384,000 43,464 0.1132 0.115 0.109 0.115 0.112 0.115 384,000 0.1132 5.50%
2026-01-02 0 0.109 0.108 0.109 0.109 0.109 72,000 7,848 0.1090 0.109 0.108 0.109 0.109 0.109 72,000 0.1090 0.00%
2025-12-31 0 0.109 0.108 0.115 - - 0 0 - 0.109 0.108 0.115 - - 0 - 0.00%
2025-12-30 0 0.109 0.108 0.114 0.109 0.109 288,000 31,392 0.1090 0.109 0.108 0.114 0.109 0.109 288,000 0.1090 0.00%
2025-12-29 0 0.109 0.109 0.115 0.108 0.111 144,000 15,744 0.1093 0.109 0.109 0.115 0.108 0.111 144,000 0.1093 -9.17%
2025-12-24 0 0.120 0.112 0.120 0.119 0.122 394,680 47,017 0.1191 0.120 0.112 0.120 0.119 0.122 394,680 0.1191 10.09%
2025-12-23 0 0.109 0.109 0.113 0.109 0.109 192,000 20,928 0.1090 0.109 0.109 0.113 0.109 0.109 192,000 0.1090 0.93%
2025-12-22 0 0.108 0.108 0.119 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2025-12-19 0 0.108 0.108 0.116 0.108 0.108 288,000 31,104 0.1080 0.108 0.108 0.116 0.108 0.108 288,000 0.1080 -0.92%
2025-12-18 0 0.109 0.109 0.120 0.109 0.109 240,000 26,160 0.1090 0.109 0.109 0.120 0.109 0.109 240,000 0.1090 0.93%
2025-12-17 0 0.108 0.108 0.120 - - 60 6 0.1000 0.108 0.108 0.120 - - 60 0.1000 0.00%
2025-12-16 0 0.108 0.108 0.119 0.106 0.108 84,000 8,928 0.1063 0.108 0.108 0.119 0.106 0.108 84,000 0.1063 -7.69%
2025-12-15 0 0.117 0.108 0.121 - - 0 0 - 0.117 0.108 0.121 - - 0 - 0.00%
2025-12-12 0 0.117 0.106 0.121 - - 0 0 - 0.117 0.106 0.121 - - 0 - 0.00%
2025-12-11 0 0.117 0.107 0.121 - - 0 0 - 0.117 0.107 0.121 - - 0 - 0.00%
2025-12-10 0 0.117 0.106 0.121 - - 0 0 - 0.117 0.106 0.121 - - 0 - 0.00%
2025-12-09 0 0.117 0.108 0.121 - - 96,000 10,536 0.1098 0.117 0.108 0.121 - - 96,000 0.1098 0.00%
2025-12-08 0 0.117 0.109 0.121 - - 0 0 - 0.117 0.109 0.121 - - 0 - 0.00%
2025-12-05 0 0.117 0.108 0.121 - - 48,000 5,640 0.1175 0.117 0.108 0.121 - - 48,000 0.1175 0.00%
2025-12-04 0 0.117 0.111 0.118 0.117 0.118 192,000 22,560 0.1175 0.117 0.111 0.118 0.117 0.118 192,000 0.1175 2.63%
2025-12-03 0 0.114 0.112 0.117 - - 120 12 0.1000 0.114 0.112 0.117 - - 120 0.1000 0.00%
2025-12-02 0 0.114 0.102 0.115 0.113 0.114 264,000 30,072 0.1139 0.114 0.102 0.115 0.113 0.114 264,000 0.1139 0.00%
2025-12-01 0 0.114 0.111 0.116 0.114 0.114 24,000 2,736 0.1140 0.114 0.111 0.116 0.114 0.114 24,000 0.1140 1.79%
2025-11-28 0 0.112 0.110 0.114 - - 0 0 - 0.112 0.110 0.114 - - 0 - 0.00%
2025-11-27 0 0.112 0.101 0.113 - - 72,000 7,920 0.1100 0.112 0.101 0.113 - - 72,000 0.1100 0.00%
2025-11-26 0 0.112 0.112 0.116 0.111 0.111 72,000 7,992 0.1110 0.112 0.112 0.116 0.111 0.111 72,000 0.1110 1.82%
2025-11-25 0 0.110 0.109 0.116 0.108 0.110 288,000 31,320 0.1088 0.110 0.109 0.116 0.108 0.110 288,000 0.1088 0.00%
2025-11-24 0 0.110 0.106 0.111 0.110 0.110 48,000 5,280 0.1100 0.110 0.106 0.111 0.110 0.110 48,000 0.1100 0.00%
2025-11-21 0 0.110 0.110 0.120 0.110 0.110 48,000 5,280 0.1100 0.110 0.110 0.120 0.110 0.110 48,000 0.1100 0.00%
2025-11-20 0 0.110 0.110 0.121 0.110 0.116 624,000 71,208 0.1141 0.110 0.110 0.121 0.110 0.116 624,000 0.1141 -17.29%
2025-11-19 0 0.133 0.116 0.133 0.139 0.139 48,000 6,672 0.1390 0.133 0.116 0.133 0.139 0.139 48,000 0.1390 9.02%
2025-11-18 0 0.122 0.120 0.122 0.122 0.123 312,000 38,112 0.1222 0.122 0.120 0.122 0.122 0.123 312,000 0.1222 0.00%
2025-11-17 0 0.122 0.122 0.133 0.122 0.123 69,600 8,364 0.1202 0.122 0.122 0.133 0.122 0.123 69,600 0.1202 0.00%
2025-11-14 0 0.122 0.122 0.132 - - 0 0 - 0.122 0.122 0.132 - - 0 - 0.83%
2025-11-13 0 0.121 0.121 0.133 0.117 0.133 504,360 60,694 0.1203 0.121 0.121 0.133 0.117 0.133 504,360 0.1203 -8.33%
2025-11-12 0 0.132 0.132 0.142 0.130 0.142 192,000 26,976 0.1405 0.132 0.132 0.142 0.130 0.142 192,000 0.1405 -8.97%
2025-11-11 0 0.145 0.128 0.154 - - 0 0 - 0.145 0.128 0.154 - - 0 - 0.00%
2025-11-10 0 0.145 0.121 0.145 0.120 0.157 264,000 39,672 0.1503 0.145 0.121 0.145 0.120 0.157 264,000 0.1503 5.84%
2025-11-07 0 0.137 0.118 0.137 - - 0 0 - 0.137 0.118 0.137 - - 0 - 0.00%
2025-11-06 0 0.137 0.121 0.137 0.140 0.140 216,000 30,240 0.1400 0.137 0.121 0.137 0.140 0.140 216,000 0.1400 4.58%
2025-11-05 0 0.131 0.121 0.131 0.127 0.134 271,200 35,719 0.1317 0.131 0.121 0.131 0.127 0.134 271,200 0.1317 3.97%
2025-11-04 0 0.126 0.118 0.127 - - 0 0 - 0.126 0.118 0.127 - - 0 - 0.00%
2025-11-03 0 0.126 0.118 0.127 - - 3,600 396 0.1100 0.126 0.118 0.127 - - 3,600 0.1100 0.00%
2025-10-31 0 0.126 0.115 0.127 0.110 0.126 792,000 92,448 0.1167 0.126 0.115 0.127 0.110 0.126 792,000 0.1167 -1.56%
2025-10-30 0 0.128 0.121 0.129 - - 0 0 - 0.128 0.121 0.129 - - 0 - 0.00%
2025-10-28 0 0.128 0.121 0.129 0.128 0.128 48,000 5,976 0.1245 0.128 0.121 0.129 0.128 0.128 48,000 0.1245 2.40%
2025-10-27 0 0.125 0.120 0.126 - - 0 0 - 0.125 0.120 0.126 - - 0 - 0.00%
2025-10-24 0 0.125 0.106 0.125 0.125 0.125 24,000 3,000 0.1250 0.125 0.106 0.125 0.125 0.125 24,000 0.1250 0.00%
2025-10-23 0 0.125 0.108 0.125 - - 0 0 - 0.125 0.108 0.125 - - 0 - 0.00%
2025-10-22 0 0.125 0.108 0.128 0.125 0.125 144,000 18,000 0.1250 0.125 0.108 0.128 0.125 0.125 144,000 0.1250 0.00%
2025-10-21 0 0.125 0.113 0.125 0.123 0.129 456,000 57,600 0.1263 0.125 0.113 0.125 0.123 0.129 456,000 0.1263 0.81%
2025-10-20 0 0.124 0.123 0.124 - - 0 0 - 0.124 0.123 0.124 - - 0 - 0.00%
2025-10-17 0 0.124 0.124 0.132 0.124 0.127 70,200 8,665 0.1234 0.124 0.124 0.132 0.124 0.127 70,200 0.1234 -10.14%
2025-10-16 0 0.138 0.124 0.138 - - 0 0 - 0.138 0.124 0.138 - - 0 - 0.00%
2025-10-15 0 0.138 0.128 0.138 0.145 0.145 24,000 3,480 0.1450 0.138 0.128 0.138 0.145 0.145 24,000 0.1450 11.29%
2025-10-14 0 0.124 0.123 0.168 - - 0 0 - 0.124 0.123 0.168 - - 0 - 0.00%
2025-10-13 0 0.124 0.123 0.140 0.124 0.124 120,000 14,880 0.1240 0.124 0.123 0.140 0.124 0.124 120,000 0.1240 -3.13%
2025-10-10 0 0.128 0.123 0.128 - - 0 0 - 0.128 0.123 0.128 - - 0 - 0.00%
2025-10-09 0 0.128 0.123 0.152 - - 0 0 - 0.128 0.123 0.152 - - 0 - 0.00%
2025-10-08 0 0.128 0.128 0.140 0.128 0.140 74,880 10,128 0.1353 0.128 0.128 0.140 0.128 0.140 74,880 0.1353 3.23%
2025-10-06 0 0.124 0.124 0.143 0.124 0.124 54,480 6,692 0.1228 0.124 0.124 0.143 0.124 0.124 54,480 0.1228 -13.89%
2025-10-03 0 0.144 0.124 0.144 - - 0 0 - 0.144 0.124 0.144 - - 0 - 0.00%
2025-10-02 0 0.144 0.124 - - - 0 0 - 0.144 0.124 - - - 0 - 0.00%
2025-09-30 0 0.144 0.123 0.144 - - 0 0 - 0.144 0.123 0.144 - - 0 - 0.00%
2025-09-29 0 0.144 0.123 - - - 0 0 - 0.144 0.123 - - - 0 - 0.00%
2025-09-26 0 0.144 0.123 0.144 - - 0 0 - 0.144 0.123 0.144 - - 0 - 0.00%
2025-09-25 0 0.144 0.126 0.148 - - 0 0 - 0.144 0.126 0.148 - - 0 - 0.00%
2025-09-24 0 0.144 0.125 0.150 0.125 0.150 264,000 34,896 0.1322 0.144 0.125 0.150 0.125 0.150 264,000 0.1322 -4.00%
2025-09-23 0 0.150 0.150 0.151 0.150 0.151 72,000 10,824 0.1503 0.150 0.150 0.151 0.150 0.151 72,000 0.1503 -0.66%
2025-09-22 0 0.151 0.151 0.162 0.150 0.151 72,000 10,848 0.1507 0.151 0.151 0.162 0.150 0.151 72,000 0.1507 -10.12%
2025-09-19 0 0.168 0.124 0.168 0.150 0.170 384,000 59,544 0.1551 0.168 0.124 0.168 0.150 0.170 384,000 0.1551 7.69%
2025-09-18 0 0.156 0.150 0.156 0.150 0.167 624,000 101,520 0.1627 0.156 0.150 0.156 0.150 0.167 624,000 0.1627 7.59%
2025-09-17 0 0.145 0.145 0.153 0.125 0.145 865,800 116,611 0.1347 0.145 0.145 0.153 0.125 0.145 865,800 0.1347 -8.81%
2025-09-16 0 0.159 0.137 0.165 0.152 0.165 144,000 22,824 0.1585 0.159 0.137 0.165 0.152 0.165 144,000 0.1585 -3.64%
2025-09-15 0 0.165 0.123 0.170 0.121 0.165 768,000 102,048 0.1329 0.165 0.123 0.170 0.121 0.165 768,000 0.1329 29.92%
2025-09-12 0 0.127 0.122 0.135 - - 0 0 - 0.127 0.122 0.135 - - 0 - 0.00%
2025-09-11 0 0.127 0.121 0.128 0.120 0.127 168,000 20,808 0.1239 0.127 0.121 0.128 0.120 0.127 168,000 0.1239 -3.79%
2025-09-10 0 0.132 0.121 0.132 - - 0 0 - 0.132 0.121 0.132 - - 0 - -2.22%
2025-09-09 0 0.135 0.121 0.135 - - 0 0 - 0.135 0.121 0.135 - - 0 - -2.88%
2025-09-08 0 0.139 0.122 0.139 - - 0 0 - 0.139 0.122 0.139 - - 0 - -2.80%
2025-09-05 0 0.143 0.123 0.150 - - 0 0 - 0.143 0.123 0.150 - - 0 - 0.00%
2025-09-04 0 0.143 0.123 0.143 - - 0 0 - 0.143 0.123 0.143 - - 0 - -0.69%
2025-09-03 0 0.144 0.144 0.210 0.121 0.160 600,000 83,424 0.1390 0.144 0.144 0.210 0.121 0.160 600,000 0.1390 -4.00%
2025-09-02 0 0.150 0.101 0.150 0.168 0.168 72,000 12,120 0.1683 0.150 0.101 0.150 0.168 0.168 72,000 0.1683 -11.24%
2025-09-01 0 0.169 0.168 0.190 0.168 0.174 120,000 20,496 0.1708 0.169 0.168 0.190 0.168 0.174 120,000 0.1708 -11.05%
2025-08-29 0 0.190 0.190 0.200 0.186 0.200 541,800 101,775 0.1878 0.190 0.190 0.200 0.186 0.200 541,800 0.1878 15.85%
2025-08-28 0 0.164 0.164 0.180 0.118 0.166 720,000 104,568 0.1452 0.164 0.164 0.180 0.118 0.166 720,000 0.1452 42.61%
2025-08-27 0 0.115 0.115 0.128 0.114 0.115 384,000 43,848 0.1142 0.115 0.115 0.128 0.114 0.115 384,000 0.1142 1.77%
2025-08-26 0 0.113 0.113 0.129 - - 0 0 - 0.113 0.113 0.129 - - 0 - 2.73%
2025-08-25 0 0.110 0.110 0.130 - - 0 0 - 0.110 0.110 0.130 - - 0 - 1.85%
2025-08-22 0 0.108 0.108 0.148 - - 0 0 - 0.108 0.108 0.148 - - 0 - 0.93%
2025-08-21 0 0.107 0.107 0.129 - - 0 0 - 0.107 0.107 0.129 - - 0 - 0.00%
2025-08-20 0 0.107 0.107 0.129 - - 0 0 - 0.107 0.107 0.129 - - 0 - 0.00%
2025-08-19 0 0.107 0.106 - - - 0 0 - 0.107 0.106 - - - 0 - 0.00%
2025-08-18 0 0.107 0.107 0.113 0.107 0.113 124,080 13,807 0.1113 0.107 0.107 0.113 0.107 0.113 124,080 0.1113 -10.08%
2025-08-15 0 0.119 0.105 0.140 0.119 0.119 25,200 2,976 0.1181 0.119 0.105 0.140 0.119 0.119 25,200 0.1181 0.00%
2025-08-14 0 0.119 0.106 0.140 - - 0 0 - 0.119 0.106 0.140 - - 0 - 0.00%
2025-08-13 0 0.119 0.119 0.140 - - 660 69 0.1045 0.119 0.119 0.140 - - 660 0.1045 9.17%
2025-08-12 0 0.109 0.104 0.130 - - 6,000 582 0.0970 0.109 0.104 0.130 - - 6,000 0.0970 0.00%
2025-08-11 0 0.109 0.104 0.130 - - 0 0 - 0.109 0.104 0.130 - - 0 - 0.00%
2025-08-08 0 0.109 0.104 0.130 - - 0 0 - 0.109 0.104 0.130 - - 0 - 0.00%
2025-08-07 0 0.109 0.104 0.130 - - 0 0 - 0.109 0.104 0.130 - - 0 - 0.00%
2025-08-06 0 0.109 0.104 0.130 - - 0 0 - 0.109 0.104 0.130 - - 0 - 0.00%
2025-08-05 0 0.109 0.104 - - - 0 0 - 0.109 0.104 - - - 0 - 0.00%
2025-08-04 0 0.109 0.104 0.130 - - 0 0 - 0.109 0.104 0.130 - - 0 - 0.00%
2025-08-01 0 0.109 0.109 0.117 0.107 0.116 130,800 14,637 0.1119 0.109 0.109 0.117 0.107 0.116 130,800 0.1119 -6.84%
2025-07-31 0 0.117 0.117 0.148 0.117 0.118 72,000 8,448 0.1173 0.117 0.117 0.148 0.117 0.118 72,000 0.1173 -4.10%
2025-07-30 0 0.122 0.117 - - - 0 0 - 0.122 0.117 - - - 0 - 0.00%
2025-07-29 0 0.122 0.118 0.145 - - 0 0 - 0.122 0.118 0.145 - - 0 - 0.00%
2025-07-28 0 0.122 0.121 0.138 0.121 0.122 72,040 8,764 0.1217 0.122 0.121 0.138 0.121 0.122 72,040 0.1217 -6.87%
2025-07-25 0 0.131 0.120 0.159 - - 0 0 - 0.131 0.120 0.159 - - 0 - 0.00%
2025-07-24 0 0.131 0.127 - - - 0 0 - 0.131 0.127 - - - 0 - 0.00%
2025-07-23 0 0.131 0.131 0.158 0.122 0.140 168,000 22,056 0.1313 0.131 0.131 0.158 0.122 0.140 168,000 0.1313 -5.76%
2025-07-22 0 0.139 0.121 0.139 - - 0 0 - 0.139 0.121 0.139 - - 0 - 0.00%
2025-07-21 0 0.139 0.121 0.139 - - 2,400 280 0.1167 0.139 0.121 0.139 - - 2,400 0.1167 0.00%
2025-07-18 0 0.139 0.121 0.139 0.136 0.140 120,000 16,416 0.1368 0.139 0.121 0.139 0.136 0.140 120,000 0.1368 2.21%
2025-07-17 0 0.136 0.136 0.139 0.136 0.136 48,000 6,528 0.1360 0.136 0.136 0.139 0.136 0.136 48,000 0.1360 1.49%
2025-07-16 0 0.134 0.121 0.145 - - 0 0 - 0.134 0.121 0.145 - - 0 - 0.00%
2025-07-15 0 0.134 0.121 0.134 0.139 0.140 10,680,000 1,495,056 0.1400 0.134 0.121 0.134 0.139 0.140 10,680,000 0.1400 8.94%
2025-07-14 0 0.123 0.113 0.123 0.122 0.125 696,000 86,064 0.1237 0.123 0.113 0.123 0.122 0.125 696,000 0.1237 -12.14%
2025-07-11 0 0.140 0.125 0.140 0.137 0.146 312,000 44,448 0.1425 0.140 0.125 0.140 0.137 0.146 312,000 0.1425 -4.76%
2025-07-10 0 0.147 0.114 0.147 0.148 0.148 24,000 3,552 0.1480 0.147 0.114 0.147 0.148 0.148 24,000 0.1480 17.60%
2025-07-09 0 0.125 0.111 0.149 - - 0 0 - 0.125 0.111 0.149 - - 0 - 0.00%
2025-07-08 0 0.125 0.102 0.145 - - 0 0 - 0.125 0.102 0.145 - - 0 - 0.00%
2025-07-07 0 0.125 0.112 0.142 0.123 0.126 240,000 29,904 0.1246 0.125 0.112 0.142 0.123 0.126 240,000 0.1246 1.63%
2025-07-04 0 0.123 0.114 0.132 0.107 0.124 408,000 49,776 0.1220 0.123 0.114 0.132 0.107 0.124 408,000 0.1220 19.42%
2025-07-03 0 0.103 0.101 0.116 0.103 0.115 216,000 24,480 0.1133 0.103 0.101 0.116 0.103 0.115 216,000 0.1133 -5.50%
2025-07-02 0 0.109 0.105 0.134 0.109 0.118 288,000 33,672 0.1169 0.109 0.105 0.134 0.109 0.118 288,000 0.1169 -7.63%
2025-06-30 0 0.118 0.118 0.152 0.113 0.134 240,040 29,260 0.1219 0.118 0.118 0.152 0.113 0.134 240,040 0.1219 -11.94%
2025-06-27 0 0.134 0.122 0.158 - - 48,240 6,988 0.1449 0.134 0.122 0.158 - - 48,240 0.1449 0.00%
2025-06-26 0 0.134 0.130 0.135 0.114 0.134 168,000 20,928 0.1246 0.134 0.130 0.135 0.114 0.134 168,000 0.1246 -1.47%
2025-06-25 0 0.136 0.115 0.145 0.117 0.146 432,040 60,652 0.1404 0.136 0.115 0.145 0.117 0.146 432,040 0.1404 -6.85%
2025-06-24 0 0.146 0.128 0.149 0.127 0.146 144,000 19,560 0.1358 0.146 0.128 0.149 0.127 0.146 144,000 0.1358 15.87%
2025-06-23 0 0.126 0.126 0.146 0.125 0.125 48,000 6,000 0.1250 0.126 0.126 0.146 0.125 0.125 48,000 0.1250 -5.26%
2025-06-20 0 0.133 0.132 0.148 0.127 0.158 588,000 85,992 0.1462 0.133 0.132 0.148 0.127 0.158 588,000 0.1462 -5.00%
2025-06-19 0 0.140 0.113 0.140 0.103 0.142 1,080,000 144,288 0.1336 0.140 0.113 0.140 0.103 0.142 1,080,000 0.1336 41.41%
2025-06-18 0 0.099 0.093 0.106 0.099 0.099 120,000 11,755 0.0980 0.099 0.093 0.106 0.099 0.099 120,000 0.0980 4.21%
2025-06-17 0 0.095 0.095 0.107 0.093 0.103 115,200 11,186 0.0971 0.095 0.095 0.107 0.093 0.103 115,200 0.0971 4.40%
2025-06-16 0 0.091 0.091 0.108 0.089 0.096 72,000 7,080 0.0983 0.091 0.091 0.108 0.089 0.096 72,000 0.0983 -5.21%
2025-06-13 0 0.096 0.096 0.110 0.085 0.105 264,000 26,232 0.0994 0.096 0.096 0.110 0.085 0.105 264,000 0.0994 12.94%
2025-06-12 0 0.085 0.085 0.099 - - 0 0 - 0.085 0.085 0.099 - - 0 - 0.00%
2025-06-11 0 0.085 0.085 0.099 0.083 0.096 96,000 8,220 0.0856 0.085 0.085 0.099 0.083 0.096 96,000 0.0856 -11.46%
2025-06-10 0 0.096 0.096 0.108 0.096 0.100 648,000 62,808 0.0969 0.096 0.096 0.108 0.096 0.100 648,000 0.0969 -14.29%
2025-06-09 0 0.112 0.112 0.114 0.112 0.114 72,000 8,136 0.1130 0.112 0.112 0.114 0.112 0.114 72,000 0.1130 0.00%
2025-06-06 0 0.112 0.112 0.129 0.111 0.120 48,000 5,544 0.1155 0.112 0.112 0.129 0.111 0.120 48,000 0.1155 -13.18%
2025-06-05 0 0.129 0.111 0.149 0.129 0.130 72,000 9,312 0.1293 0.129 0.111 0.149 0.129 0.130 72,000 0.1293 -3.73%
2025-06-04 0 0.134 0.134 0.164 - - 0 0 - 0.134 0.134 0.164 - - 0 - 3.88%
2025-06-03 0 0.129 0.129 0.130 0.124 0.189 563,000 77,919 0.1384 0.129 0.129 0.130 0.124 0.189 563,000 0.1384 -31.75%
2025-06-02 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-30 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-29 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-28 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-27 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-26 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-23 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-22 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-21 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-20 0 0.189 - 0.189 - - 200 35 0.1750 0.189 - 0.189 - - 200 0.1750 0.00%
2025-05-19 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-16 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-15 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-05-14 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -0.53%
2025-05-13 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-05-12 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-05-09 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-05-08 0 0.190 - 0.199 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2025-05-07 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-05-06 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-05-02 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-04-30 0 0.190 - 0.198 - - 0 0 - 0.190 - 0.198 - - 0 - 0.00%
2025-04-29 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-04-28 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-04-25 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-04-24 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-04-23 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2025-04-22 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.04%
2025-04-17 0 0.192 - 0.195 - - 600 96 0.1600 0.192 - 0.195 - - 600 0.1600 0.00%
2025-04-16 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-15 0 0.192 - 0.195 - - 0 0 - 0.192 - 0.195 - - 0 - 0.00%
2025-04-14 0 0.192 - 0.195 - - 0 0 - 0.192 - 0.195 - - 0 - 0.00%
2025-04-11 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-10 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-09 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-08 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-07 0 0.192 - 0.200 - - 0 0 - 0.192 - 0.200 - - 0 - 0.00%
2025-04-03 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-02 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-04-01 0 0.192 - 0.199 - - 0 0 - 0.192 - 0.199 - - 0 - 0.00%
2025-03-31 0 0.192 - 0.200 - - 0 0 - 0.192 - 0.200 - - 0 - 0.00%
2025-03-28 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2025-03-27 0 0.192 - 0.200 - - 0 0 - 0.192 - 0.200 - - 0 - 0.00%
2025-03-26 0 0.192 0.100 0.198 0.192 0.200 170,400 33,660 0.1975 0.192 0.100 0.198 0.192 0.200 170,400 0.1975 -3.03%
2025-03-25 0 0.198 - 0.200 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
2025-03-24 0 0.198 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2025-03-21 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2025-03-20 0 0.198 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2025-03-19 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2025-03-18 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2025-03-17 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2025-03-14 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2025-03-13 0 0.198 - 0.218 - - 0 0 - 0.198 - 0.218 - - 0 - 0.00%
2025-03-12 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2025-03-11 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2025-03-10 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - -1.00%
2025-03-07 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-03-06 0 0.200 - 0.200 - - 140 23 0.1643 0.200 - 0.200 - - 140 0.1643 0.00%
2025-03-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-03-04 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-03-03 0 0.200 - 0.230 - - 0 0 - 0.200 - 0.230 - - 0 - 0.00%
2025-02-28 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2025-02-27 0 0.200 - 0.300 - - 0 0 - 0.200 - 0.300 - - 0 - 0.00%
2025-02-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-25 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2025-02-24 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-21 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-20 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-18 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-17 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-02-14 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2025-02-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-12 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2025-02-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-07 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-02-06 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-05 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-02-04 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2025-02-03 0 0.200 - - - - 5,040 947 0.1879 0.200 - - - - 5,040 0.1879 0.00%
2025-01-28 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-01-27 0 0.200 - 0.201 - - 0 0 - 0.200 - 0.201 - - 0 - 0.00%
2025-01-24 0 0.200 - 0.206 - - 0 0 - 0.200 - 0.206 - - 0 - 0.00%
2025-01-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-22 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-01-21 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-20 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2025-01-17 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-01-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-01-15 0 0.200 - 0.211 - - 0 0 - 0.200 - 0.211 - - 0 - 0.00%
2025-01-14 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-01-13 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2025-01-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-09 0 0.200 - 0.209 - - 0 0 - 0.200 - 0.209 - - 0 - 0.00%
2025-01-08 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-01-07 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-01-06 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2025-01-03 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2025-01-02 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2024-12-31 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-12-30 0 0.200 - 0.206 - - 0 0 - 0.200 - 0.206 - - 0 - 0.00%
2024-12-27 0 0.200 - 0.206 - - 0 0 - 0.200 - 0.206 - - 0 - 0.00%
2024-12-24 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-12-23 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2024-12-20 0 0.200 - 0.206 - - 0 0 - 0.200 - 0.206 - - 0 - 0.00%
2024-12-19 0 0.200 - - 0.200 0.200 96,000 19,200 0.2000 0.200 - - 0.200 0.200 96,000 0.2000 0.00%
2024-12-18 0 0.200 0.165 0.200 0.195 0.200 120,000 23,760 0.1980 0.200 0.165 0.200 0.195 0.200 120,000 0.1980 0.00%
2024-12-17 0 0.200 - 0.200 - - 24,000 4,320 0.1800 0.200 - 0.200 - - 24,000 0.1800 0.00%
2024-12-16 0 0.200 0.180 0.200 0.180 0.200 120,000 22,080 0.1840 0.200 0.180 0.200 0.180 0.200 120,000 0.1840 0.00%
2024-12-13 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-12-12 0 0.200 0.200 - 0.200 0.200 72,040 14,407 0.2000 0.200 0.200 - 0.200 0.200 72,040 0.2000 0.00%
2024-12-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-12-10 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - -2.91%
2024-12-09 0 0.206 - 0.210 - - 0 0 - 0.206 - 0.210 - - 0 - 0.00%
2024-12-06 0 0.206 - 0.208 - - 0 0 - 0.206 - 0.208 - - 0 - 0.00%
2024-12-05 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2024-12-04 0 0.206 - 0.210 - - 0 0 - 0.206 - 0.210 - - 0 - 0.00%
2024-12-03 0 0.206 0.112 0.220 0.200 0.219 504,000 106,200 0.2107 0.206 0.112 0.220 0.200 0.219 504,000 0.2107 3.00%
2024-12-02 0 0.200 - 0.210 0.200 0.203 389,040 78,142 0.2009 0.200 - 0.210 0.200 0.203 389,040 0.2009 9.29%
2024-11-29 0 0.183 0.127 0.183 0.156 0.184 288,000 49,920 0.1733 0.183 0.127 0.183 0.156 0.184 288,000 0.1733 34.56%
2024-11-28 0 0.136 0.123 0.156 0.120 0.136 744,000 96,120 0.1292 0.136 0.123 0.156 0.120 0.136 744,000 0.1292 0.00%
2024-11-27 0 0.136 0.120 - - - 0 0 - 0.136 0.120 - - - 0 - 0.00%
2024-11-26 0 0.136 0.125 - - - 0 0 - 0.136 0.125 - - - 0 - 0.00%
2024-11-25 0 0.136 0.125 - - - 0 0 - 0.136 0.125 - - - 0 - 0.00%
2024-11-22 0 0.136 0.125 0.136 - - 0 0 - 0.136 0.125 0.136 - - 0 - 0.00%
2024-11-21 0 0.136 0.124 - - - 0 0 - 0.136 0.124 - - - 0 - 0.00%
2024-11-20 0 0.136 0.122 - - - 1,200 138 0.1150 0.136 0.122 - - - 1,200 0.1150 0.00%
2024-11-19 0 0.136 0.122 - - - 0 0 - 0.136 0.122 - - - 0 - 0.00%
2024-11-18 0 0.136 0.124 0.136 0.136 0.136 120,000 16,320 0.1360 0.136 0.124 0.136 0.136 0.136 120,000 0.1360 0.74%
2024-11-15 0 0.135 0.122 0.135 0.134 0.135 96,000 12,912 0.1345 0.135 0.122 0.135 0.134 0.135 96,000 0.1345 3.85%
2024-11-14 0 0.130 0.113 0.152 0.130 0.130 30,000 3,744 0.1248 0.130 0.113 0.152 0.130 0.130 30,000 0.1248 -5.80%
2024-11-13 0 0.138 0.130 - - - 0 0 - 0.138 0.130 - - - 0 - 0.00%
2024-11-12 0 0.138 0.129 - - - 0 0 - 0.138 0.129 - - - 0 - 0.00%
2024-11-11 0 0.138 0.129 - 0.138 0.138 30,000 4,050 0.1350 0.138 0.129 - 0.138 0.138 30,000 0.1350 -1.43%
2024-11-08 0 0.140 0.129 - - - 0 0 - 0.140 0.129 - - - 0 - 0.00%
2024-11-07 0 0.140 0.128 - - - 0 0 - 0.140 0.128 - - - 0 - 0.00%
2024-11-06 0 0.140 0.128 - - - 0 0 - 0.140 0.128 - - - 0 - 0.00%
2024-11-05 0 0.140 0.127 - - - 3,600 432 0.1200 0.140 0.127 - - - 3,600 0.1200 0.00%
2024-11-04 0 0.140 0.126 0.140 - - 80 9 0.1125 0.140 0.126 0.140 - - 80 0.1125 0.00%
2024-11-01 0 0.140 0.126 - 0.140 0.140 24,000 3,360 0.1400 0.140 0.126 - 0.140 0.140 24,000 0.1400 0.00%
2024-10-31 0 0.140 0.126 - - - 24,000 3,672 0.1530 0.140 0.126 - - - 24,000 0.1530 0.00%
2024-10-30 0 0.140 0.140 0.159 0.128 0.159 216,000 31,104 0.1440 0.140 0.140 0.159 0.128 0.159 216,000 0.1440 -11.95%
2024-10-29 0 0.159 0.130 0.159 0.159 0.159 24,000 3,816 0.1590 0.159 0.130 0.159 0.159 0.159 24,000 0.1590 0.63%
2024-10-28 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-10-25 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-10-24 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-10-23 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-10-22 0 0.158 0.093 0.158 - - 0 0 - 0.158 0.093 0.158 - - 0 - 0.00%
2024-10-21 0 0.158 0.112 0.159 - - 0 0 - 0.158 0.112 0.159 - - 0 - 0.00%
2024-10-18 0 0.158 0.116 0.159 - - 0 0 - 0.158 0.116 0.159 - - 0 - 0.00%
2024-10-17 0 0.158 - 0.159 - - 0 0 - 0.158 - 0.159 - - 0 - 0.00%
2024-10-16 0 0.158 0.132 0.158 0.158 0.158 48,000 7,584 0.1580 0.158 0.132 0.158 0.158 0.158 48,000 0.1580 -0.63%
2024-10-15 0 0.159 0.137 0.159 - - 0 0 - 0.159 0.137 0.159 - - 0 - 0.00%
2024-10-14 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-10-10 0 0.159 0.152 0.160 0.147 0.179 1,424,400 220,296 0.1547 0.159 0.152 0.160 0.147 0.179 1,424,400 0.1547 -11.17%
2024-10-09 0 0.179 0.138 0.179 0.180 0.180 120,000 21,600 0.1800 0.179 0.138 0.179 0.180 0.180 120,000 0.1800 -8.67%
2024-10-08 0 0.196 0.180 0.196 - - 0 0 - 0.196 0.180 0.196 - - 0 - -1.01%
2024-10-07 0 0.198 0.185 0.206 0.184 0.200 504,000 98,280 0.1950 0.198 0.185 0.206 0.184 0.200 504,000 0.1950 7.61%
2024-10-04 0 0.184 0.184 0.195 0.180 0.220 792,000 153,432 0.1937 0.184 0.184 0.195 0.180 0.220 792,000 0.1937 -7.07%
2024-10-03 0 0.198 0.180 0.198 0.187 0.199 625,320 121,646 0.1945 0.198 0.180 0.198 0.187 0.199 625,320 0.1945 33.78%
2024-10-02 0 0.148 0.148 0.164 0.141 0.141 69,780 11,017 0.1579 0.148 0.148 0.164 0.141 0.141 69,780 0.1579 5.71%
2024-09-30 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 3.70%
2024-09-27 0 0.135 0.115 - - - 0 0 - 0.135 0.115 - - - 0 - 0.00%
2024-09-26 0 0.135 0.131 - - - 0 0 - 0.135 0.131 - - - 0 - 0.00%
2024-09-25 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.75%
2024-09-24 0 0.134 0.134 0.149 0.130 0.134 216,000 28,296 0.1310 0.134 0.134 0.149 0.130 0.134 216,000 0.1310 -16.25%
2024-09-23 0 0.160 0.151 0.160 0.131 0.168 3,216,000 436,944 0.1359 0.160 0.151 0.160 0.131 0.168 3,216,000 0.1359 -10.11%
2024-09-20 0 0.178 - - 0.178 0.178 72,000 12,816 0.1780 0.178 - - 0.178 0.178 72,000 0.1780 0.00%
2024-09-19 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2024-09-17 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2024-09-16 0 0.178 0.095 - - - 0 0 - 0.178 0.095 - - - 0 - 0.00%
2024-09-13 0 0.178 0.050 - - - 0 0 - 0.178 0.050 - - - 0 - 0.00%
2024-09-12 0 0.178 0.116 0.178 - - 0 0 - 0.178 0.116 0.178 - - 0 - -1.66%
2024-09-11 0 0.181 0.116 - 0.181 0.182 360,000 65,424 0.1817 0.181 0.116 - 0.181 0.182 360,000 0.1817 -0.55%
2024-09-10 0 0.182 0.182 - 0.182 0.182 72,000 13,104 0.1820 0.182 0.182 - 0.182 0.182 72,000 0.1820 0.00%
2024-09-09 0 0.182 0.182 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
2024-09-05 0 0.182 0.180 0.189 0.182 0.183 240,000 43,752 0.1823 0.182 0.180 0.189 0.182 0.183 240,000 0.1823 -1.09%
2024-09-04 0 0.184 0.184 - - - 0 0 - 0.184 0.184 - - - 0 - 0.55%
2024-09-03 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 0.00%
2024-09-02 0 0.183 0.183 - 0.183 0.183 48,000 8,784 0.1830 0.183 0.183 - 0.183 0.183 48,000 0.1830 0.00%
2024-08-30 0 0.183 0.183 - 0.183 0.184 56,400 10,311 0.1828 0.183 0.183 - 0.183 0.184 56,400 0.1828 0.00%
2024-08-29 0 0.183 0.183 - 0.183 0.183 96,000 17,568 0.1830 0.183 0.183 - 0.183 0.183 96,000 0.1830 0.00%
2024-08-28 0 0.183 - 0.183 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2024-08-27 0 0.183 - 0.183 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2024-08-26 0 0.183 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2024-08-23 0 0.183 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2024-08-22 0 0.183 - 0.183 0.183 0.183 24,000 4,392 0.1830 0.183 - 0.183 0.183 0.183 24,000 0.1830 0.00%
2024-08-21 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 0.00%
2024-08-20 0 0.183 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2024-08-19 0 0.183 0.121 0.183 - - 0 0 - 0.183 0.121 0.183 - - 0 - 0.00%
2024-08-16 0 0.183 0.170 0.183 - - 0 0 - 0.183 0.170 0.183 - - 0 - 0.00%
2024-08-15 0 0.183 - 0.183 0.183 0.183 24,000 4,392 0.1830 0.183 - 0.183 0.183 0.183 24,000 0.1830 -3.68%
2024-08-14 0 0.190 0.183 - - - 0 0 - 0.190 0.183 - - - 0 - 0.00%
2024-08-13 0 0.190 0.183 - - - 0 0 - 0.190 0.183 - - - 0 - 0.00%
2024-08-12 0 0.190 0.183 - - - 0 0 - 0.190 0.183 - - - 0 - 0.00%
2024-08-09 0 0.190 0.183 - - - 6,000 1,068 0.1780 0.190 0.183 - - - 6,000 0.1780 0.00%
2024-08-08 0 0.190 0.183 0.190 0.190 0.190 24,000 4,560 0.1900 0.190 0.183 0.190 0.190 0.190 24,000 0.1900 -5.00%
2024-08-07 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2024-08-06 0 0.200 0.190 0.200 0.200 0.205 72,000 14,640 0.2033 0.200 0.190 0.200 0.200 0.205 72,000 0.2033 -2.44%
2024-08-05 0 0.205 0.183 - - - 0 0 - 0.205 0.183 - - - 0 - 0.00%
2024-08-02 0 0.205 0.205 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-08-01 0 0.205 0.205 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-07-31 0 0.205 0.183 - - - 0 0 - 0.205 0.183 - - - 0 - 0.00%
2024-07-30 0 0.205 0.183 - - - 10,800 2,084 0.1930 0.205 0.183 - - - 10,800 0.1930 0.00%
2024-07-29 0 0.205 0.183 - - - 0 0 - 0.205 0.183 - - - 0 - 0.00%
2024-07-26 0 0.205 0.183 - - - 0 0 - 0.205 0.183 - - - 0 - 0.00%
2024-07-25 0 0.205 0.183 - - - 0 0 - 0.205 0.183 - - - 0 - 0.00%
2024-07-24 0 0.205 0.183 0.205 - - 0 0 - 0.205 0.183 0.205 - - 0 - 0.00%
2024-07-23 0 0.205 0.183 - - - 0 0 - 0.205 0.183 - - - 0 - 0.00%
2024-07-22 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2024-07-19 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2024-07-18 0 0.205 0.205 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2024-07-17 0 0.205 0.205 0.247 0.205 0.205 24,000 4,920 0.2050 0.205 0.205 0.247 0.205 0.205 24,000 0.2050 -8.89%
2024-07-16 0 0.225 - 0.247 - - 0 0 - 0.225 - 0.247 - - 0 - 0.00%
2024-07-15 0 0.225 - 0.245 - - 0 0 - 0.225 - 0.245 - - 0 - 0.00%
2024-07-12 0 0.225 0.200 0.225 - - 0 0 - 0.225 0.200 0.225 - - 0 - 0.00%
2024-07-11 0 0.225 0.206 0.247 0.225 0.225 24,000 5,400 0.2250 0.225 0.206 0.247 0.225 0.225 24,000 0.2250 0.00%
2024-07-10 0 0.225 0.208 0.232 0.225 0.260 3,936,000 983,040 0.2498 0.225 0.208 0.232 0.225 0.260 3,936,000 0.2498 -10.00%
2024-07-09 0 0.250 0.230 0.260 - - 0 0 - 0.250 0.230 0.260 - - 0 - 0.00%
2024-07-08 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-05 0 0.250 - 0.365 - - 0 0 - 0.250 - 0.365 - - 0 - 0.00%
2024-07-04 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-07-03 0 0.250 - 0.360 - - 0 0 - 0.250 - 0.360 - - 0 - 0.00%
2024-07-02 0 0.250 0.230 0.300 - - 0 0 - 0.250 0.230 0.300 - - 0 - 0.00%
2024-06-28 0 0.250 - 0.335 - - 0 0 - 0.250 - 0.335 - - 0 - 0.00%
2024-06-27 0 0.250 - 0.330 - - 0 0 - 0.250 - 0.330 - - 0 - 0.00%
2024-06-26 0 0.250 0.240 - - - 24,000 6,000 0.2500 0.250 0.240 - - - 24,000 0.2500 0.00%
2024-06-25 0 0.250 0.250 0.290 0.250 0.285 120,000 32,040 0.2670 0.250 0.250 0.290 0.250 0.285 120,000 0.2670 -13.79%
2024-06-24 0 0.290 0.285 0.340 - - 0 0 - 0.290 0.285 0.340 - - 0 - 0.00%
2024-06-21 0 0.290 0.285 0.330 - - 0 0 - 0.290 0.285 0.330 - - 0 - 0.00%
2024-06-20 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2024-06-19 0 0.290 0.285 0.385 - - 0 0 - 0.290 0.285 0.385 - - 0 - 0.00%
2024-06-18 0 0.290 0.285 0.310 - - 0 0 - 0.290 0.285 0.310 - - 0 - 0.00%
2024-06-17 0 0.290 0.285 0.360 - - 0 0 - 0.290 0.285 0.360 - - 0 - 0.00%
2024-06-14 0 0.290 0.285 0.330 - - 0 0 - 0.290 0.285 0.330 - - 0 - 0.00%
2024-06-13 0 0.290 0.290 0.360 - - 0 0 - 0.290 0.290 0.360 - - 0 - 0.00%
2024-06-12 0 0.290 0.285 0.385 - - 0 0 - 0.290 0.285 0.385 - - 0 - 0.00%
2024-06-11 0 0.290 0.285 0.340 0.290 0.290 32,400 9,144 0.2822 0.290 0.285 0.340 0.290 0.290 32,400 0.2822 -3.33%
2024-06-07 0 0.300 0.285 0.410 0.300 0.300 24,000 7,200 0.3000 0.300 0.285 0.410 0.300 0.300 24,000 0.3000 3.45%
2024-06-06 0 0.290 0.285 0.310 0.290 0.290 24,000 6,960 0.2900 0.290 0.285 0.310 0.290 0.290 24,000 0.2900 -3.33%
2024-06-05 0 0.300 0.300 0.335 0.300 0.300 72,000 21,600 0.3000 0.300 0.300 0.335 0.300 0.300 72,000 0.3000 -3.23%
2024-06-04 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2024-06-03 0 0.310 0.300 0.320 - - 400 112 0.2800 0.310 0.300 0.320 - - 400 0.2800 0.00%
2024-05-31 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2024-05-30 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2024-05-29 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2024-05-28 0 0.310 0.300 0.330 0.310 0.310 144,000 44,520 0.3092 0.310 0.300 0.330 0.310 0.310 144,000 0.3092 -4.62%
2024-05-27 0 0.325 0.305 0.330 0.320 0.325 96,000 30,720 0.3200 0.325 0.305 0.330 0.320 0.325 96,000 0.3200 0.00%
2024-05-24 0 0.325 0.290 0.345 - - 0 0 - 0.325 0.290 0.345 - - 0 - 0.00%
2024-05-23 0 0.325 0.290 0.355 - - 0 0 - 0.325 0.290 0.355 - - 0 - 0.00%
2024-05-22 0 0.325 0.290 0.350 - - 0 0 - 0.325 0.290 0.350 - - 0 - 0.00%
2024-05-21 0 0.325 0.290 0.350 - - 0 0 - 0.325 0.290 0.350 - - 0 - 0.00%
2024-05-20 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2024-05-17 0 0.325 0.290 0.350 0.325 0.325 24,000 7,800 0.3250 0.325 0.290 0.350 0.325 0.325 24,000 0.3250 0.00%
2024-05-16 0 0.325 0.295 0.335 - - 0 0 - 0.325 0.295 0.335 - - 0 - 0.00%
2024-05-14 0 0.325 0.325 0.340 0.325 0.325 24,000 7,800 0.3250 0.325 0.325 0.340 0.325 0.325 24,000 0.3250 -1.52%
2024-05-13 0 0.330 0.325 0.340 0.330 0.330 72,000 24,000 0.3333 0.330 0.325 0.340 0.330 0.330 72,000 0.3333 -1.49%
2024-05-10 0 0.335 0.315 0.335 0.325 0.350 14,784,000 4,866,120 0.3291 0.335 0.315 0.335 0.325 0.350 14,784,000 0.3291 -2.90%
2024-05-09 0 0.345 0.345 0.350 0.340 0.385 10,968,000 3,843,720 0.3504 0.345 0.345 0.350 0.340 0.385 10,968,000 0.3504 -5.48%
2024-05-08 0 0.365 0.365 0.385 0.360 0.365 5,472,000 1,996,920 0.3649 0.365 0.365 0.385 0.360 0.365 5,472,000 0.3649 1.39%
2024-05-07 0 0.360 0.335 0.400 - - 0 0 - 0.360 0.335 0.400 - - 0 - 0.00%
2024-05-06 0 0.360 0.335 0.385 0.355 0.385 264,000 98,880 0.3745 0.360 0.335 0.385 0.355 0.385 264,000 0.3745 1.41%
2024-05-03 0 0.355 0.325 0.365 - - 0 0 - 0.355 0.325 0.365 - - 0 - 0.00%
2024-05-02 0 0.355 0.340 0.365 0.330 0.355 170,400 58,080 0.3408 0.355 0.340 0.365 0.330 0.355 170,400 0.3408 -6.58%
2024-04-30 0 0.380 0.325 0.385 - - 0 0 - 0.380 0.325 0.385 - - 0 - 0.00%
2024-04-29 0 0.380 0.380 0.395 0.365 0.385 144,000 54,600 0.3792 0.380 0.380 0.395 0.365 0.385 144,000 0.3792 -7.32%
2024-04-26 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2024-04-25 0 0.410 0.365 0.410 0.420 0.420 24,000 10,080 0.4200 0.410 0.365 0.410 0.420 0.420 24,000 0.4200 0.00%
2024-04-24 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2024-04-23 0 0.410 0.330 0.430 0.410 0.410 24,000 9,840 0.4100 0.410 0.330 0.430 0.410 0.410 24,000 0.4100 0.00%
2024-04-22 0 0.410 0.305 0.415 - - 0 0 - 0.410 0.305 0.415 - - 0 - 0.00%
2024-04-19 0 0.410 0.340 0.470 - - 0 0 - 0.410 0.340 0.470 - - 0 - 0.00%
2024-04-18 0 0.410 0.400 0.410 - - 24,000 9,960 0.4150 0.410 0.400 0.410 - - 24,000 0.4150 0.00%
2024-04-17 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - -1.20%
2024-04-16 0 0.415 0.355 0.415 - - 0 0 - 0.415 0.355 0.415 - - 0 - 0.00%
2024-04-15 0 0.415 0.385 0.410 0.400 0.415 2,664,000 1,104,840 0.4147 0.415 0.385 0.410 0.400 0.415 2,664,000 0.4147 3.75%
2024-04-12 0 0.400 0.370 0.405 0.400 0.475 168,000 68,040 0.4050 0.400 0.370 0.405 0.400 0.475 168,000 0.4050 0.00%
2024-04-11 0 0.400 0.360 0.420 0.400 0.400 48,570 19,416 0.3998 0.400 0.360 0.420 0.400 0.400 48,570 0.3998 -12.09%
2024-04-10 0 0.455 0.375 0.475 - - 180 70 0.3889 0.455 0.375 0.475 - - 180 0.3889 0.00%
2024-04-09 0 0.455 0.375 0.465 - - 0 0 - 0.455 0.375 0.465 - - 0 - 0.00%
2024-04-08 0 0.455 0.385 0.455 0.460 0.460 960,000 441,600 0.4600 0.455 0.385 0.455 0.460 0.460 960,000 0.4600 1.11%
2024-04-05 0 0.450 0.355 0.470 - - 0 0 - 0.450 0.355 0.470 - - 0 - 0.00%
2024-04-03 0 0.450 0.385 0.465 - - 0 0 - 0.450 0.385 0.465 - - 0 - 0.00%
2024-04-02 0 0.450 0.325 0.450 0.450 0.450 24,000 10,800 0.4500 0.450 0.325 0.450 0.450 0.450 24,000 0.4500 3.45%
2024-03-28 0 0.435 0.410 0.445 - - 0 0 - 0.435 0.410 0.445 - - 0 - 0.00%
2024-03-27 0 0.435 0.420 0.455 0.435 0.445 120,000 52,560 0.4380 0.435 0.420 0.455 0.435 0.445 120,000 0.4380 -10.31%
2024-03-26 0 0.485 0.410 0.485 0.445 0.530 2,064,000 1,084,200 0.5253 0.485 0.410 0.485 0.445 0.530 2,064,000 0.5253 7.78%
2024-03-25 0 0.450 0.390 0.470 - - 0 0 - 0.450 0.390 0.470 - - 0 - 0.00%
2024-03-22 0 0.450 0.425 0.440 - - 0 0 - 0.450 0.425 0.440 - - 0 - 0.00%
2024-03-21 0 0.450 0.435 0.455 0.450 0.520 8,928,000 4,549,200 0.5095 0.450 0.435 0.455 0.450 0.520 8,928,000 0.5095 -10.00%
2024-03-20 0 0.500 0.425 0.500 0.495 0.510 72,000 36,000 0.5000 0.500 0.425 0.500 0.495 0.510 72,000 0.5000 1.01%
2024-03-19 0 0.495 0.330 0.495 - - 0 0 - 0.495 0.330 0.495 - - 0 - 0.00%
2024-03-18 0 0.495 0.350 0.495 - - 6,000 2,790 0.4650 0.495 0.350 0.495 - - 6,000 0.4650 0.00%
2024-03-15 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2024-03-14 0 0.495 0.420 0.495 - - 0 0 - 0.495 0.420 0.495 - - 0 - 0.00%
2024-03-13 0 0.495 0.430 0.495 0.420 0.500 48,000 22,080 0.4600 0.495 0.430 0.495 0.420 0.500 48,000 0.4600 -2.94%
2024-03-12 0 0.510 0.455 0.510 0.510 0.540 2,184,000 1,176,240 0.5386 0.510 0.455 0.510 0.510 0.540 2,184,000 0.5386 3.03%
2024-03-11 0 0.495 0.385 0.495 - - 0 0 - 0.495 0.385 0.495 - - 0 - 0.00%
2024-03-08 0 0.495 0.410 0.495 0.465 0.550 2,640,000 1,430,280 0.5418 0.495 0.410 0.495 0.465 0.550 2,640,000 0.5418 33.78%
2024-03-07 0 0.370 0.315 0.465 - - 0 0 - 0.370 0.315 0.465 - - 0 - 0.00%
2024-03-06 0 0.370 0.315 0.485 0.360 0.370 96,000 35,280 0.3675 0.370 0.315 0.485 0.360 0.370 96,000 0.3675 -9.76%
2024-03-05 0 0.410 0.360 0.500 0.410 0.410 48,000 19,680 0.4100 0.410 0.360 0.500 0.410 0.410 48,000 0.4100 0.00%
2024-03-04 0 0.410 0.365 0.495 0.410 0.410 24,000 9,840 0.4100 0.410 0.365 0.495 0.410 0.410 24,000 0.4100 -14.58%
2024-03-01 0 0.480 0.410 0.480 0.480 0.480 48,000 23,040 0.4800 0.480 0.410 0.480 0.480 0.480 48,000 0.4800 -4.00%
2024-02-29 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2024-02-28 0 0.500 0.440 0.510 - - 120 48 0.4000 0.500 0.440 0.510 - - 120 0.4000 0.00%
2024-02-27 0 0.500 0.425 0.500 0.500 0.570 984,000 544,560 0.5534 0.500 0.425 0.500 0.500 0.570 984,000 0.5534 13.64%
2024-02-26 0 0.440 0.435 0.485 0.440 0.560 744,000 394,800 0.5306 0.440 0.435 0.485 0.440 0.560 744,000 0.5306 -6.38%
2024-02-23 0 0.470 0.390 0.470 0.465 0.470 240,000 112,560 0.4690 0.470 0.390 0.470 0.465 0.470 240,000 0.4690 0.00%
2024-02-22 0 0.470 0.370 0.470 - - 0 0 - 0.470 0.370 0.470 - - 0 - -3.09%
2024-02-21 0 0.485 0.375 0.485 - - 0 0 - 0.485 0.375 0.485 - - 0 - -3.00%
2024-02-20 0 0.500 0.445 0.500 0.530 0.540 3,385,200 1,810,842 0.5349 0.500 0.445 0.500 0.530 0.540 3,385,200 0.5349 -1.96%
2024-02-19 0 0.510 0.420 0.500 0.420 0.600 3,151,200 1,659,690 0.5267 0.510 0.420 0.500 0.420 0.600 3,151,200 0.5267 20.00%
2024-02-16 0 0.425 0.335 0.425 - - 0 0 - 0.425 0.335 0.425 - - 0 - -1.16%
2024-02-15 0 0.430 0.340 0.430 - - 0 0 - 0.430 0.340 0.430 - - 0 - 0.00%
2024-02-14 0 0.430 0.340 0.445 - - 0 0 - 0.430 0.340 0.445 - - 0 - 0.00%
2024-02-09 0 0.430 - 0.445 - - 0 0 - 0.430 - 0.445 - - 0 - 0.00%
2024-02-08 0 0.430 0.335 0.445 - - 14,400 4,464 0.3100 0.430 0.335 0.445 - - 14,400 0.3100 0.00%
2024-02-07 0 0.430 0.335 0.455 - - 0 0 - 0.430 0.335 0.455 - - 0 - 0.00%
2024-02-06 0 0.430 0.350 0.430 0.400 0.430 72,000 30,120 0.4183 0.430 0.350 0.430 0.400 0.430 72,000 0.4183 2.38%
2024-02-05 0 0.420 0.350 0.415 - - 0 0 - 0.420 0.350 0.415 - - 0 - 0.00%
2024-02-02 0 0.420 0.350 0.435 - - 0 0 - 0.420 0.350 0.435 - - 0 - 0.00%
2024-02-01 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2024-01-31 0 0.420 0.335 0.440 - - 0 0 - 0.420 0.335 0.440 - - 0 - 0.00%
2024-01-30 0 0.420 0.340 0.415 - - 0 0 - 0.420 0.340 0.415 - - 0 - 0.00%
2024-01-29 0 0.420 0.380 0.440 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2024-01-26 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - -3.45%
2024-01-25 0 0.435 0.310 0.435 0.420 0.465 1,512,000 700,200 0.4631 0.435 0.310 0.435 0.420 0.465 1,512,000 0.4631 -10.31%
2024-01-24 0 0.485 - 0.485 0.510 0.520 3,000,000 1,559,760 0.5199 0.485 - 0.485 0.510 0.520 3,000,000 0.5199 -1.02%
2024-01-23 0 0.490 0.415 0.495 0.440 0.500 360,000 170,520 0.4737 0.490 0.415 0.495 0.440 0.500 360,000 0.4737 2.08%
2024-01-22 0 0.480 0.405 0.480 0.385 0.485 144,000 66,600 0.4625 0.480 0.405 0.480 0.385 0.485 144,000 0.4625 -5.88%
2024-01-19 0 0.510 0.325 0.495 0.345 0.540 408,000 182,640 0.4476 0.510 0.325 0.495 0.345 0.540 408,000 0.4476 54.55%
2024-01-18 0 0.330 0.295 0.360 0.275 0.330 2,814,000 794,160 0.2822 0.330 0.295 0.360 0.275 0.330 2,814,000 0.2822 3.13%
2024-01-17 0 0.320 0.285 0.380 - - 0 0 - 0.320 0.285 0.380 - - 0 - 0.00%
2024-01-16 0 0.320 0.285 0.330 - - 0 0 - 0.320 0.285 0.330 - - 0 - 0.00%
2024-01-15 0 0.320 0.280 0.345 - - 0 0 - 0.320 0.280 0.345 - - 0 - 0.00%
2024-01-12 0 0.320 0.280 0.355 - - 0 0 - 0.320 0.280 0.355 - - 0 - 0.00%
2024-01-11 0 0.320 0.290 0.380 - - 0 0 - 0.320 0.290 0.380 - - 0 - 0.00%
2024-01-10 0 0.320 0.310 0.340 0.320 0.320 888,000 284,160 0.3200 0.320 0.310 0.340 0.320 0.320 888,000 0.3200 0.00%
2024-01-09 0 0.320 0.320 0.365 0.320 0.320 27,600 8,742 0.3167 0.320 0.320 0.365 0.320 0.320 27,600 0.3167 1.59%
2024-01-08 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2024-01-05 0 0.315 - 0.340 - - 0 0 - 0.315 - 0.340 - - 0 - 0.00%
2024-01-04 0 0.315 0.250 0.330 - - 0 0 - 0.315 0.250 0.330 - - 0 - 0.00%
2024-01-03 0 0.315 0.300 0.330 0.280 0.315 72,000 21,480 0.2983 0.315 0.300 0.330 0.280 0.315 72,000 0.2983 -1.56%
2024-01-02 0 0.320 0.310 0.370 0.320 0.325 118,800 37,434 0.3151 0.320 0.310 0.370 0.320 0.325 118,800 0.3151 -14.67%
2023-12-29 0 0.375 0.325 0.390 0.370 0.370 24,000 8,880 0.3700 0.375 0.325 0.390 0.370 0.370 24,000 0.3700 1.35%
2023-12-28 0 0.370 0.325 0.410 - - 500 150 0.3000 0.370 0.325 0.410 - - 500 0.3000 0.00%
2023-12-27 0 0.370 0.330 0.410 - - 0 0 - 0.370 0.330 0.410 - - 0 - 0.00%
2023-12-22 0 0.370 0.320 0.420 0.370 0.370 72,000 26,520 0.3683 0.370 0.320 0.420 0.370 0.370 72,000 0.3683 -2.63%
2023-12-21 0 0.380 0.370 0.425 0.380 0.425 192,380 78,873 0.4100 0.380 0.370 0.425 0.380 0.425 192,380 0.4100 -28.30%
2023-12-20 0 0.530 0.410 0.540 - - 0 0 - 0.530 0.410 0.540 - - 0 - 0.00%
2023-12-19 0 0.530 0.470 0.530 0.500 0.640 2,040,400 1,267,876 0.6214 0.530 0.470 0.530 0.500 0.640 2,040,400 0.6214 -3.64%
2023-12-18 0 0.550 0.365 0.550 0.325 0.600 2,136,000 742,680 0.3477 0.550 0.365 0.550 0.325 0.600 2,136,000 0.3477 39.24%
2023-12-15 0 0.395 0.355 0.395 0.395 0.400 720,000 287,880 0.3998 0.395 0.355 0.395 0.395 0.400 720,000 0.3998 23.44%
2023-12-14 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2023-12-13 0 0.320 0.305 0.395 - - 0 0 - 0.320 0.305 0.395 - - 0 - 0.00%
2023-12-12 0 0.320 0.305 0.395 - - 0 0 - 0.320 0.305 0.395 - - 0 - 0.00%
2023-12-11 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2023-12-08 0 0.320 0.310 0.395 - - 0 0 - 0.320 0.310 0.395 - - 0 - 0.00%
2023-12-07 0 0.320 0.315 0.395 0.315 0.335 576,000 189,960 0.3298 0.320 0.315 0.395 0.315 0.335 576,000 0.3298 -8.57%
2023-12-06 0 0.350 0.310 0.435 0.350 0.350 24,000 8,400 0.3500 0.350 0.310 0.435 0.350 0.350 24,000 0.3500 0.00%
2023-12-05 0 0.350 0.315 0.435 - - 0 0 - 0.350 0.315 0.435 - - 0 - 0.00%
2023-12-04 0 0.350 0.315 0.430 - - 7,380 2,361 0.3199 0.350 0.315 0.430 - - 7,380 0.3199 0.00%
2023-12-01 0 0.350 0.315 0.350 0.350 0.360 11,160,000 4,017,120 0.3600 0.350 0.315 0.350 0.350 0.360 11,160,000 0.3600 -2.78%
2023-11-30 0 0.360 0.345 0.405 0.310 0.360 120,000 40,560 0.3380 0.360 0.345 0.405 0.310 0.360 120,000 0.3380 20.00%
2023-11-29 0 0.300 0.285 0.335 - - 0 0 - 0.300 0.285 0.335 - - 0 - 0.00%
2023-11-28 0 0.300 0.285 0.345 - - 0 0 - 0.300 0.285 0.345 - - 0 - 0.00%
2023-11-27 0 0.300 0.285 0.335 - - 15,600 4,212 0.2700 0.300 0.285 0.335 - - 15,600 0.2700 0.00%
2023-11-24 0 0.300 0.285 0.345 - - 0 0 - 0.300 0.285 0.345 - - 0 - 0.00%
2023-11-23 0 0.300 0.290 0.335 - - 0 0 - 0.300 0.290 0.335 - - 0 - 0.00%
2023-11-22 0 0.300 0.295 0.345 - - 0 0 - 0.300 0.295 0.345 - - 0 - 0.00%
2023-11-21 0 0.300 0.280 0.345 - - 0 0 - 0.300 0.280 0.345 - - 0 - 0.00%
2023-11-20 0 0.300 0.285 0.345 - - 0 0 - 0.300 0.285 0.345 - - 0 - 0.00%
2023-11-17 0 0.300 0.300 0.345 0.300 0.300 24,840 7,435 0.2993 0.300 0.300 0.345 0.300 0.300 24,840 0.2993 -3.23%
2023-11-16 0 0.310 0.305 0.360 - - 0 0 - 0.310 0.305 0.360 - - 0 - 0.00%
2023-11-15 0 0.310 0.305 0.360 - - 0 0 - 0.310 0.305 0.360 - - 0 - 0.00%
2023-11-14 0 0.310 0.310 0.345 0.305 0.310 5,040,000 1,537,320 0.3050 0.310 0.310 0.345 0.305 0.310 5,040,000 0.3050 3.33%
2023-11-13 0 0.300 0.295 0.315 0.300 0.300 79,440 23,720 0.2986 0.300 0.295 0.315 0.300 0.300 79,440 0.2986 -9.09%
2023-11-10 0 0.330 0.295 0.360 - - 0 0 - 0.330 0.295 0.360 - - 0 - 0.00%
2023-11-09 0 0.330 0.295 - - - 0 0 - 0.330 0.295 - - - 0 - 0.00%
2023-11-08 0 0.330 0.285 0.360 - - 0 0 - 0.330 0.285 0.360 - - 0 - 0.00%
2023-11-07 0 0.330 0.275 - - - 0 0 - 0.330 0.275 - - - 0 - 0.00%
2023-11-06 0 0.330 0.290 0.380 - - 0 0 - 0.330 0.290 0.380 - - 0 - 0.00%
2023-11-03 0 0.330 0.290 0.380 - - 0 0 - 0.330 0.290 0.380 - - 0 - 0.00%
2023-11-02 0 0.330 0.290 - - - 0 0 - 0.330 0.290 - - - 0 - 0.00%
2023-11-01 0 0.330 0.290 - - - 0 0 - 0.330 0.290 - - - 0 - 0.00%
2023-10-31 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2023-10-30 0 0.330 0.325 0.360 0.330 0.330 24,000 7,920 0.3300 0.330 0.325 0.360 0.330 0.330 24,000 0.3300 1.54%
2023-10-27 0 0.325 0.320 - 0.315 0.325 2,616,000 828,840 0.3168 0.325 0.320 - 0.315 0.325 2,616,000 0.3168 3.17%
2023-10-26 0 0.315 0.290 0.350 0.315 0.315 6,024,000 1,897,560 0.3150 0.315 0.290 0.350 0.315 0.315 6,024,000 0.3150 0.00%
2023-10-25 0 0.315 0.290 0.360 - - 0 0 - 0.315 0.290 0.360 - - 0 - 0.00%
2023-10-24 0 0.315 0.290 - - - 0 0 - 0.315 0.290 - - - 0 - 0.00%
2023-10-20 0 0.315 0.300 - - - 0 0 - 0.315 0.300 - - - 0 - 0.00%
2023-10-19 0 0.315 0.315 - 0.315 0.315 240,000 75,600 0.3150 0.315 0.315 - 0.315 0.315 240,000 0.3150 -1.56%
2023-10-18 0 0.320 0.320 - 0.320 0.320 4,992,000 1,597,440 0.3200 0.320 0.320 - 0.320 0.320 4,992,000 0.3200 -3.03%
2023-10-17 0 0.330 0.330 0.370 0.325 0.325 3,096,000 1,006,200 0.3250 0.330 0.330 0.370 0.325 0.325 3,096,000 0.3250 0.00%
2023-10-16 0 0.330 0.330 0.370 0.325 0.325 1,632,000 530,400 0.3250 0.330 0.330 0.370 0.325 0.325 1,632,000 0.3250 1.54%
2023-10-13 0 0.325 0.305 0.365 - - 0 0 - 0.325 0.305 0.365 - - 0 - 0.00%
2023-10-12 0 0.325 0.325 - 0.315 0.315 4,008,000 1,262,520 0.3150 0.325 0.325 - 0.315 0.315 4,008,000 0.3150 -5.80%
2023-10-11 0 0.345 0.315 0.380 - - 0 0 - 0.345 0.315 0.380 - - 0 - 0.00%
2023-10-10 0 0.345 0.345 0.370 0.340 0.370 1,632,000 565,800 0.3467 0.345 0.345 0.370 0.340 0.370 1,632,000 0.3467 2.99%
2023-10-09 0 0.335 0.335 0.400 0.325 0.325 1,176,000 382,200 0.3250 0.335 0.335 0.400 0.325 0.325 1,176,000 0.3250 0.00%
2023-10-06 0 0.335 0.335 0.360 0.320 0.330 4,248,000 1,399,440 0.3294 0.335 0.335 0.360 0.320 0.330 4,248,000 0.3294 0.00%
2023-10-05 0 0.335 0.335 - 0.320 0.330 6,000,000 1,939,920 0.3233 0.335 0.335 - 0.320 0.330 6,000,000 0.3233 -1.47%
2023-10-04 0 0.340 0.340 0.360 0.310 0.330 5,019,000 1,653,600 0.3295 0.340 0.340 0.360 0.310 0.330 5,019,000 0.3295 1.49%
2023-10-03 0 0.335 0.335 0.360 0.315 0.340 4,377,600 1,461,864 0.3339 0.335 0.335 0.360 0.315 0.340 4,377,600 0.3339 4.69%
2023-09-29 0 0.320 0.320 0.380 0.310 0.325 744,000 234,600 0.3153 0.320 0.320 0.380 0.310 0.325 744,000 0.3153 -4.48%
2023-09-28 0 0.335 0.330 0.380 0.320 0.335 890,400 292,344 0.3283 0.335 0.330 0.380 0.320 0.335 890,400 0.3283 0.00%
2023-09-27 0 0.335 0.305 0.335 0.295 0.335 624,000 194,400 0.3115 0.335 0.305 0.335 0.295 0.335 624,000 0.3115 4.69%
2023-09-26 0 0.320 0.300 0.335 0.320 0.320 52,200 16,620 0.3184 0.320 0.300 0.335 0.320 0.320 52,200 0.3184 -8.57%
2023-09-25 0 0.350 0.305 0.365 - - 0 0 - 0.350 0.305 0.365 - - 0 - 0.00%
2023-09-22 0 0.350 0.305 0.365 - - 0 0 - 0.350 0.305 0.365 - - 0 - 0.00%
2023-09-21 0 0.350 0.310 0.365 0.350 0.350 48,000 16,800 0.3500 0.350 0.310 0.365 0.350 0.350 48,000 0.3500 0.00%
2023-09-20 0 0.350 0.350 0.365 0.350 0.350 1,800,000 630,000 0.3500 0.350 0.350 0.365 0.350 0.350 1,800,000 0.3500 -7.89%
2023-09-19 0 0.380 0.330 0.475 - - 0 0 - 0.380 0.330 0.475 - - 0 - 0.00%
2023-09-18 0 0.380 0.330 0.460 0.380 0.380 24,600 9,303 0.3782 0.380 0.330 0.460 0.380 0.380 24,600 0.3782 -3.80%
2023-09-15 0 0.395 0.340 0.395 0.395 0.400 1,488,000 594,960 0.3998 0.395 0.340 0.395 0.395 0.400 1,488,000 0.3998 11.27%
2023-09-14 0 0.355 0.310 0.400 - - 0 0 - 0.355 0.310 0.400 - - 0 - 0.00%
2023-09-13 0 0.355 0.305 0.385 - - 0 0 - 0.355 0.305 0.385 - - 0 - 0.00%
2023-09-12 0 0.355 0.305 0.385 0.345 0.355 72,000 25,200 0.3500 0.355 0.305 0.385 0.345 0.355 72,000 0.3500 1.43%
2023-09-11 0 0.350 0.305 0.355 - - 0 0 - 0.350 0.305 0.355 - - 0 - 0.00%
2023-09-07 0 0.350 0.305 0.395 - - 0 0 - 0.350 0.305 0.395 - - 0 - 0.00%
2023-09-06 0 0.350 0.305 0.385 0.350 0.350 48,000 16,800 0.3500 0.350 0.305 0.385 0.350 0.350 48,000 0.3500 9.38%
2023-09-05 0 0.320 0.295 0.385 - - 14,420 4,037 0.2800 0.320 0.295 0.385 - - 14,420 0.2800 0.00%
2023-09-04 0 0.320 0.300 0.385 0.310 0.320 80,160 24,883 0.3104 0.320 0.300 0.385 0.310 0.320 80,160 0.3104 3.23%
2023-08-31 0 0.310 0.280 0.315 0.310 0.310 24,960 7,699 0.3085 0.310 0.280 0.315 0.310 0.310 24,960 0.3085 1.64%
2023-08-30 0 0.305 0.295 0.310 0.305 0.305 24,000 7,320 0.3050 0.305 0.295 0.310 0.305 0.305 24,000 0.3050 5.17%
2023-08-29 0 0.290 0.260 0.305 - - 0 0 - 0.290 0.260 0.305 - - 0 - 0.00%
2023-08-28 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2023-08-25 0 0.290 0.285 0.310 0.290 0.290 96,000 28,320 0.2950 0.290 0.285 0.310 0.290 0.290 96,000 0.2950 -4.92%
2023-08-24 0 0.305 0.300 0.360 0.305 0.305 42,730 12,606 0.2950 0.305 0.300 0.360 0.305 0.305 42,730 0.2950 -10.29%
2023-08-23 0 0.340 0.300 0.345 - - 0 0 - 0.340 0.300 0.345 - - 0 - -1.45%
2023-08-22 0 0.345 0.305 0.350 0.290 0.345 168,000 54,240 0.3229 0.345 0.305 0.350 0.290 0.345 168,000 0.3229 9.52%
2023-08-21 0 0.315 0.295 0.325 - - 0 0 - 0.315 0.295 0.325 - - 0 - 0.00%
2023-08-18 0 0.315 0.285 0.335 0.300 0.320 240,000 74,520 0.3105 0.315 0.285 0.335 0.300 0.320 240,000 0.3105 -10.00%
2023-08-17 0 0.350 0.310 0.360 - - 0 0 - 0.350 0.310 0.360 - - 0 - 0.00%
2023-08-16 0 0.350 0.315 0.365 - - 0 0 - 0.350 0.315 0.365 - - 0 - 0.00%
2023-08-15 0 0.350 0.315 0.360 0.280 0.350 364,800 117,768 0.3228 0.350 0.315 0.360 0.280 0.350 364,800 0.3228 0.00%
2023-08-14 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2023-08-11 0 0.350 0.330 0.385 0.335 0.350 72,000 24,600 0.3417 0.350 0.330 0.385 0.335 0.350 72,000 0.3417 -6.67%
2023-08-10 0 0.375 0.330 0.390 - - 0 0 - 0.375 0.330 0.390 - - 0 - 0.00%
2023-08-09 0 0.375 0.330 0.390 - - 0 0 - 0.375 0.330 0.390 - - 0 - 0.00%
2023-08-08 0 0.375 0.340 0.390 - - 0 0 - 0.375 0.340 0.390 - - 0 - 0.00%
2023-08-07 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - 0.00%
2023-08-04 0 0.375 0.345 0.380 - - 0 0 - 0.375 0.345 0.380 - - 0 - 0.00%
2023-08-03 0 0.375 0.345 0.385 - - 0 0 - 0.375 0.345 0.385 - - 0 - 0.00%
2023-08-02 0 0.375 0.345 0.390 - - 0 0 - 0.375 0.345 0.390 - - 0 - 0.00%
2023-08-01 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - 0.00%
2023-07-31 0 0.375 0.345 0.390 - - 0 0 - 0.375 0.345 0.390 - - 0 - 0.00%
2023-07-28 0 0.375 0.355 0.395 - - 0 0 - 0.375 0.355 0.395 - - 0 - 0.00%
2023-07-27 0 0.375 0.355 0.390 - - 0 0 - 0.375 0.355 0.390 - - 0 - 0.00%
2023-07-26 0 0.375 0.370 0.410 0.370 0.375 3,888,000 1,441,200 0.3707 0.375 0.370 0.410 0.370 0.375 3,888,000 0.3707 -2.60%
2023-07-25 0 0.385 0.355 0.395 - - 0 0 - 0.385 0.355 0.395 - - 0 - 0.00%
2023-07-24 0 0.385 0.350 0.390 0.330 0.390 384,000 136,320 0.3550 0.385 0.350 0.390 0.330 0.390 384,000 0.3550 0.00%
2023-07-21 0 0.385 0.305 0.385 - - 0 0 - 0.385 0.305 0.385 - - 0 - 0.00%
2023-07-20 0 0.385 0.305 0.385 - - 0 0 - 0.385 0.305 0.385 - - 0 - 0.00%
2023-07-19 0 0.385 0.305 0.385 - - 0 0 - 0.385 0.305 0.385 - - 0 - 0.00%
2023-07-18 0 0.385 0.340 0.385 - - 24,000 8,160 0.3400 0.385 0.340 0.385 - - 24,000 0.3400 0.00%
2023-07-14 0 0.385 0.350 0.390 0.360 0.385 48,000 17,880 0.3725 0.385 0.350 0.390 0.360 0.385 48,000 0.3725 2.67%
2023-07-13 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2023-07-12 0 0.375 0.360 0.390 - - 0 0 - 0.375 0.360 0.390 - - 0 - 0.00%
2023-07-11 0 0.375 0.375 0.390 0.360 0.360 48,000 17,760 0.3700 0.375 0.375 0.390 0.360 0.360 48,000 0.3700 -11.76%
2023-07-10 0 0.425 0.360 0.425 - - 0 0 - 0.425 0.360 0.425 - - 0 - 0.00%
2023-07-07 0 0.425 0.360 0.425 - - 0 0 - 0.425 0.360 0.425 - - 0 - 0.00%
2023-07-06 0 0.425 0.360 0.425 - - 0 0 - 0.425 0.360 0.425 - - 0 - 0.00%
2023-07-05 0 0.425 0.360 0.425 - - 0 0 - 0.425 0.360 0.425 - - 0 - 0.00%
2023-07-04 0 0.425 0.360 0.425 - - 0 0 - 0.425 0.360 0.425 - - 0 - 0.00%
2023-07-03 0 0.425 0.360 0.445 - - 0 0 - 0.425 0.360 0.445 - - 0 - 0.00%
2023-06-30 0 0.425 0.365 0.460 - - 120 42 0.3500 0.425 0.365 0.460 - - 120 0.3500 0.00%
2023-06-29 0 0.425 0.360 0.460 - - 0 0 - 0.425 0.360 0.460 - - 0 - 0.00%
2023-06-28 0 0.425 0.365 0.455 - - 0 0 - 0.425 0.365 0.455 - - 0 - 0.00%
2023-06-27 0 0.425 0.360 0.425 0.350 0.430 288,000 107,880 0.3746 0.425 0.360 0.425 0.350 0.430 288,000 0.3746 19.72%
2023-06-26 0 0.355 0.350 0.400 0.355 0.355 24,000 8,520 0.3550 0.355 0.350 0.400 0.355 0.355 24,000 0.3550 -17.44%
2023-06-23 0 0.430 0.350 0.450 - - 0 0 - 0.430 0.350 0.450 - - 0 - 0.00%
2023-06-21 0 0.430 0.350 0.430 0.355 0.430 96,000 39,120 0.4075 0.430 0.350 0.430 0.355 0.430 96,000 0.4075 14.67%
2023-06-20 0 0.375 0.350 0.390 - - 0 0 - 0.375 0.350 0.390 - - 0 - 0.00%
2023-06-19 0 0.375 0.350 0.390 0.375 0.375 1,200,000 450,000 0.3750 0.375 0.350 0.390 0.375 0.375 1,200,000 0.3750 0.00%
2023-06-16 0 0.375 0.360 0.380 0.375 0.380 1,728,000 655,920 0.3796 0.375 0.360 0.380 0.375 0.380 1,728,000 0.3796 -6.25%
2023-06-15 0 0.400 0.385 0.420 0.370 0.400 264,000 99,960 0.3786 0.400 0.385 0.420 0.370 0.400 264,000 0.3786 -2.44%
2023-06-14 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2023-06-13 0 0.410 0.410 0.420 - - 48,000 19,680 0.4100 0.410 0.410 0.420 - - 48,000 0.4100 -5.75%
2023-06-12 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2023-06-09 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2023-06-08 0 0.435 0.430 0.480 0.420 0.520 624,000 283,680 0.4546 0.435 0.430 0.480 0.420 0.520 624,000 0.4546 -8.42%
2023-06-07 0 0.475 0.405 0.475 - - 0 0 - 0.475 0.405 0.475 - - 0 - -1.04%
2023-06-06 0 0.480 0.410 0.520 0.480 0.480 960,000 460,800 0.4800 0.480 0.410 0.520 0.480 0.480 960,000 0.4800 0.00%
2023-06-05 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - -2.04%
2023-06-02 0 0.490 0.400 0.490 - - 0 0 - 0.490 0.400 0.490 - - 0 - 0.00%
2023-06-01 0 0.490 0.400 0.510 - - 0 0 - 0.490 0.400 0.510 - - 0 - 0.00%
2023-05-31 0 0.490 0.370 0.495 0.465 0.495 72,000 34,920 0.4850 0.490 0.370 0.495 0.465 0.495 72,000 0.4850 -1.01%
2023-05-30 0 0.495 0.475 0.495 0.490 0.560 200,400 106,134 0.5296 0.495 0.475 0.495 0.490 0.560 200,400 0.5296 -6.60%
2023-05-29 0 0.530 0.405 0.530 0.580 0.690 552,000 322,800 0.5848 0.530 0.405 0.530 0.580 0.690 552,000 0.5848 11.58%
2023-05-25 0 0.475 0.380 0.475 - - 0 0 - 0.475 0.380 0.475 - - 0 - 0.00%
2023-05-24 0 0.475 0.400 0.495 - - 0 0 - 0.475 0.400 0.495 - - 0 - 0.00%
2023-05-23 0 0.475 0.410 0.475 0.400 0.480 624,000 280,680 0.4498 0.475 0.410 0.475 0.400 0.480 624,000 0.4498 30.14%
2023-05-22 0 0.365 0.340 0.395 - - 0 0 - 0.365 0.340 0.395 - - 0 - 0.00%
2023-05-19 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2023-05-18 0 0.365 0.345 0.400 - - 0 0 - 0.365 0.345 0.400 - - 0 - 0.00%
2023-05-17 0 0.365 0.345 0.395 - - 0 0 - 0.365 0.345 0.395 - - 0 - 0.00%
2023-05-16 0 0.365 0.320 0.400 0.320 0.380 6,264,000 2,372,280 0.3787 0.365 0.320 0.400 0.320 0.380 6,264,000 0.3787 -3.95%
2023-05-15 0 0.380 0.335 0.465 - - 0 0 - 0.380 0.335 0.465 - - 0 - 0.00%
2023-05-12 0 0.380 0.340 0.395 0.380 0.380 24,000 9,120 0.3800 0.380 0.340 0.395 0.380 0.380 24,000 0.3800 0.00%
2023-05-11 0 0.380 0.350 0.395 0.380 0.380 72,000 27,360 0.3800 0.380 0.350 0.395 0.380 0.380 72,000 0.3800 0.00%
2023-05-10 0 0.380 0.350 0.375 0.380 0.380 72,000 27,360 0.3800 0.380 0.350 0.375 0.380 0.380 72,000 0.3800 2.70%
2023-05-09 0 0.370 0.355 0.405 0.355 0.490 3,952,000 1,503,760 0.3805 0.370 0.355 0.405 0.355 0.490 3,952,000 0.3805 -3.90%
2023-05-08 0 0.385 0.350 0.405 - - 0 0 - 0.385 0.350 0.405 - - 0 - 0.00%
2023-05-05 0 0.385 0.350 0.405 - - 0 0 - 0.385 0.350 0.405 - - 0 - 0.00%
2023-05-04 0 0.385 0.355 0.415 - - 0 0 - 0.385 0.355 0.415 - - 0 - 0.00%
2023-05-03 0 0.385 0.375 0.415 - - 0 0 - 0.385 0.375 0.415 - - 0 - 0.00%
2023-05-02 0 0.385 0.375 0.440 0.385 0.385 24,000 9,240 0.3850 0.385 0.375 0.440 0.385 0.385 24,000 0.3850 -6.10%
2023-04-28 0 0.410 0.385 0.435 - - 0 0 - 0.410 0.385 0.435 - - 0 - 0.00%
2023-04-27 0 0.410 0.385 0.440 0.410 0.410 5,136,000 2,106,000 0.4100 0.410 0.385 0.440 0.410 0.410 5,136,000 0.4100 -3.53%
2023-04-26 0 0.425 0.375 0.425 0.400 0.445 72,000 30,360 0.4217 0.425 0.375 0.425 0.400 0.445 72,000 0.4217 -4.49%
2023-04-25 0 0.445 0.375 0.445 0.370 0.450 360,000 147,720 0.4103 0.445 0.375 0.445 0.370 0.450 360,000 0.4103 21.92%
2023-04-24 0 0.365 0.350 0.380 - - 0 0 - 0.365 0.350 0.380 - - 0 - 0.00%
2023-04-21 0 0.365 0.360 0.375 0.365 0.365 48,000 17,520 0.3650 0.365 0.360 0.375 0.365 0.365 48,000 0.3650 -6.41%
2023-04-20 0 0.390 0.370 0.390 0.365 0.400 4,152,000 1,657,200 0.3991 0.390 0.370 0.390 0.365 0.400 4,152,000 0.3991 0.00%
2023-04-19 0 0.390 0.355 0.400 - - 0 0 - 0.390 0.355 0.400 - - 0 - 0.00%
2023-04-18 0 0.390 0.355 0.390 0.395 0.395 4,008,000 1,583,160 0.3950 0.390 0.355 0.390 0.395 0.395 4,008,000 0.3950 -1.27%
2023-04-17 0 0.395 0.355 0.395 0.395 0.395 5,016,000 1,981,320 0.3950 0.395 0.355 0.395 0.395 0.395 5,016,000 0.3950 -1.25%
2023-04-14 0 0.400 0.355 0.405 - - 0 0 - 0.400 0.355 0.405 - - 0 - 0.00%
2023-04-13 0 0.400 0.355 0.400 0.380 0.400 66,000 25,200 0.3818 0.400 0.355 0.400 0.380 0.400 66,000 0.3818 1.27%
2023-04-12 0 0.395 0.360 0.415 - - 0 0 - 0.395 0.360 0.415 - - 0 - 0.00%
2023-04-11 0 0.395 0.360 0.455 0.395 0.395 32,400 12,336 0.3807 0.395 0.360 0.455 0.395 0.395 32,400 0.3807 0.00%
2023-04-06 0 0.395 0.345 0.410 - - 0 0 - 0.395 0.345 0.410 - - 0 - 0.00%
2023-04-04 0 0.395 0.350 0.480 - - 0 0 - 0.395 0.350 0.480 - - 0 - 0.00%
2023-04-03 0 0.395 0.350 0.480 - - 0 0 - 0.395 0.350 0.480 - - 0 - 0.00%
2023-03-31 0 0.395 0.355 0.395 0.390 0.395 3,048,480 1,203,868 0.3949 0.395 0.355 0.395 0.390 0.395 3,048,480 0.3949 8.22%
2023-03-30 0 0.365 0.325 0.380 - - 0 0 - 0.365 0.325 0.380 - - 0 - 0.00%
2023-03-29 0 0.365 0.365 0.380 0.360 0.365 2,232,000 814,560 0.3649 0.365 0.365 0.380 0.360 0.365 2,232,000 0.3649 -14.12%
2023-03-28 0 0.425 0.345 0.425 0.375 0.440 48,000 19,560 0.4075 0.425 0.345 0.425 0.375 0.440 48,000 0.4075 14.86%
2023-03-27 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - -1.33%
2023-03-24 0 0.375 - 0.440 - - 0 0 - 0.375 - 0.440 - - 0 - 0.00%
2023-03-23 0 0.375 0.325 0.375 0.375 0.380 72,000 27,360 0.3800 0.375 0.325 0.375 0.375 0.380 72,000 0.3800 11.94%
2023-03-22 0 0.335 0.300 0.335 0.335 0.335 48,000 16,080 0.3350 0.335 0.300 0.335 0.335 0.335 48,000 0.3350 -1.47%
2023-03-21 0 0.340 - 0.355 - - 20 6 0.3000 0.340 - 0.355 - - 20 0.3000 0.00%
2023-03-20 0 0.340 0.280 0.340 0.340 0.345 192,000 66,000 0.3438 0.340 0.280 0.340 0.340 0.345 192,000 0.3438 -12.82%
2023-03-17 0 0.390 - 0.390 0.370 0.400 96,000 37,320 0.3888 0.390 - 0.390 0.370 0.400 96,000 0.3888 5.41%
2023-03-16 0 0.370 0.320 0.385 - - 40 11 0.2750 0.370 0.320 0.385 - - 40 0.2750 0.00%
2023-03-15 0 0.370 0.330 0.365 - - 0 0 - 0.370 0.330 0.365 - - 0 - 0.00%
2023-03-14 0 0.370 0.250 0.365 - - 0 0 - 0.370 0.250 0.365 - - 0 - 0.00%
2023-03-13 0 0.370 0.250 0.365 - - 0 0 - 0.370 0.250 0.365 - - 0 - 0.00%
2023-03-10 0 0.370 0.250 0.420 - - 20 6 0.3000 0.370 0.250 0.420 - - 20 0.3000 0.00%
2023-03-09 0 0.370 - 0.385 - - 0 0 - 0.370 - 0.385 - - 0 - 0.00%
2023-03-08 0 0.370 0.250 0.385 - - 0 0 - 0.370 0.250 0.385 - - 0 - 0.00%
2023-03-07 0 0.370 - 0.385 - - 1,200 336 0.2800 0.370 - 0.385 - - 1,200 0.2800 0.00%
2023-03-06 0 0.370 0.350 0.385 - - 0 0 - 0.370 0.350 0.385 - - 0 - 0.00%
2023-03-03 0 0.370 0.340 0.395 - - 0 0 - 0.370 0.340 0.395 - - 0 - 0.00%
2023-03-02 0 0.370 0.325 0.410 0.360 0.370 90,000 32,280 0.3587 0.370 0.325 0.410 0.360 0.370 90,000 0.3587 -2.63%
2023-03-01 0 0.380 - 0.410 - - 0 0 - 0.380 - 0.410 - - 0 - 0.00%
2023-02-28 0 0.380 - 0.410 - - 0 0 - 0.380 - 0.410 - - 0 - 0.00%
2023-02-27 0 0.380 0.375 0.395 0.370 0.370 48,000 18,240 0.3800 0.380 0.375 0.395 0.370 0.370 48,000 0.3800 -2.56%
2023-02-24 0 0.390 0.320 0.395 0.390 0.395 120,000 47,040 0.3920 0.390 0.320 0.395 0.390 0.395 120,000 0.3920 -7.14%
2023-02-23 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -1.18%
2023-02-22 0 0.425 0.390 0.425 0.390 0.425 190,080 76,920 0.4047 0.425 0.390 0.425 0.390 0.425 190,080 0.4047 0.00%
2023-02-21 0 0.425 0.400 0.455 - - 0 0 - 0.425 0.400 0.455 - - 0 - 0.00%
2023-02-20 0 0.425 0.400 0.490 - - 0 0 - 0.425 0.400 0.490 - - 0 - 0.00%
2023-02-17 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2023-02-16 0 0.425 0.405 0.425 0.370 0.425 5,136,000 2,179,920 0.4244 0.425 0.405 0.425 0.370 0.425 5,136,000 0.4244 8.97%
2023-02-15 0 0.390 0.370 0.405 0.375 0.425 5,112,000 2,169,840 0.4245 0.390 0.370 0.405 0.375 0.425 5,112,000 0.4245 -7.14%
2023-02-14 0 0.420 0.370 0.435 - - 0 0 - 0.420 0.370 0.435 - - 0 - 0.00%
2023-02-13 0 0.420 0.380 0.435 - - 0 0 - 0.420 0.380 0.435 - - 0 - 0.00%
2023-02-10 0 0.420 0.390 0.435 - - 0 0 - 0.420 0.390 0.435 - - 0 - 0.00%
2023-02-09 0 0.420 0.400 0.435 - - 0 0 - 0.420 0.400 0.435 - - 0 - 0.00%
2023-02-08 0 0.420 0.400 0.430 0.420 0.430 120,000 50,880 0.4240 0.420 0.400 0.430 0.420 0.430 120,000 0.4240 -5.62%
2023-02-07 0 0.445 0.410 0.495 0.445 0.445 24,200 10,767 0.4449 0.445 0.410 0.495 0.445 0.445 24,200 0.4449 1.14%
2023-02-06 0 0.440 0.430 0.495 0.440 0.440 24,000 10,560 0.4400 0.440 0.430 0.495 0.440 0.440 24,000 0.4400 -7.37%
2023-02-03 0 0.475 0.430 0.630 0.440 0.475 72,000 32,640 0.4533 0.475 0.430 0.630 0.440 0.475 72,000 0.4533 -5.00%
2023-02-02 0 0.500 0.400 0.500 0.425 0.435 72,000 30,960 0.4300 0.500 0.400 0.500 0.425 0.435 72,000 0.4300 0.00%
2023-02-01 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2023-01-31 0 0.500 0.440 0.570 - - 0 0 - 0.500 0.440 0.570 - - 0 - 0.00%
2023-01-30 0 0.500 0.410 0.500 0.500 0.500 96,000 48,000 0.5000 0.500 0.410 0.500 0.500 0.500 96,000 0.5000 16.28%
2023-01-27 0 0.430 0.395 0.500 0.415 0.430 96,000 40,320 0.4200 0.430 0.395 0.500 0.415 0.430 96,000 0.4200 7.50%
2023-01-26 0 0.400 0.330 0.415 - - 0 0 - 0.400 0.330 0.415 - - 0 - 0.00%
2023-01-20 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2023-01-19 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2023-01-18 0 0.400 0.360 0.410 - - 0 0 - 0.400 0.360 0.410 - - 0 - 0.00%
2023-01-17 0 0.400 0.395 0.415 - - 0 0 - 0.400 0.395 0.415 - - 0 - 0.00%
2023-01-16 0 0.400 0.400 0.420 0.390 0.390 100,800 39,582 0.3927 0.400 0.400 0.420 0.390 0.390 100,800 0.3927 -13.04%
2023-01-13 0 0.460 0.390 0.480 - - 0 0 - 0.460 0.390 0.480 - - 0 - 0.00%
2023-01-12 0 0.460 0.430 0.500 - - 0 0 - 0.460 0.430 0.500 - - 0 - 0.00%
2023-01-11 0 0.460 - 0.520 - - 0 0 - 0.460 - 0.520 - - 0 - 0.00%
2023-01-10 0 0.460 0.430 0.485 - - 0 0 - 0.460 0.430 0.485 - - 0 - 0.00%
2023-01-09 0 0.460 - 0.500 - - 0 0 - 0.460 - 0.500 - - 0 - 0.00%
2023-01-06 0 0.460 0.430 0.480 - - 0 0 - 0.460 0.430 0.480 - - 0 - 0.00%
2023-01-05 0 0.460 0.445 0.475 0.460 0.460 144,000 66,240 0.4600 0.460 0.445 0.475 0.460 0.460 144,000 0.4600 0.00%
2023-01-04 0 0.460 0.450 0.485 - - 0 0 - 0.460 0.450 0.485 - - 0 - 0.00%
2023-01-03 0 0.460 0.460 0.480 0.425 0.475 192,000 89,280 0.4650 0.460 0.460 0.480 0.425 0.475 192,000 0.4650 -9.80%
2022-12-30 0 0.510 0.470 0.510 - - 25,200 12,072 0.4790 0.510 0.470 0.510 - - 25,200 0.4790 0.00%
2022-12-29 0 0.510 0.475 0.510 0.465 0.510 53,280 25,749 0.4833 0.510 0.475 0.510 0.465 0.510 53,280 0.4833 -3.77%
2022-12-28 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -1.85%
2022-12-23 0 0.540 0.475 0.540 - - 0 0 - 0.540 0.475 0.540 - - 0 - 0.00%
2022-12-22 0 0.540 0.475 0.540 0.455 0.540 424,800 197,544 0.4650 0.540 0.475 0.540 0.455 0.540 424,800 0.4650 8.00%
2022-12-21 0 0.500 0.430 0.600 - - 0 0 - 0.500 0.430 0.600 - - 0 - 0.00%
2022-12-20 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2022-12-19 0 0.500 0.480 0.600 - - 0 0 - 0.500 0.480 0.600 - - 0 - 0.00%
2022-12-16 0 0.500 0.470 0.600 0.500 0.500 10,032,000 5,016,000 0.5000 0.500 0.470 0.600 0.500 0.500 10,032,000 0.5000 1.01%
2022-12-15 0 0.495 0.455 0.500 0.400 0.495 72,000 32,280 0.4483 0.495 0.455 0.500 0.400 0.495 72,000 0.4483 -1.00%
2022-12-14 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2022-12-13 0 0.500 0.455 0.580 0.500 0.500 72,000 36,000 0.5000 0.500 0.455 0.580 0.500 0.500 72,000 0.5000 1.01%
2022-12-12 0 0.495 0.455 0.500 0.450 0.495 48,000 22,680 0.4725 0.495 0.455 0.500 0.450 0.495 48,000 0.4725 -1.00%
2022-12-09 0 0.500 0.465 0.550 0.480 0.500 792,000 384,600 0.4856 0.500 0.465 0.550 0.480 0.500 792,000 0.4856 9.89%
2022-12-08 0 0.455 0.455 0.495 - - 0 0 - 0.455 0.455 0.495 - - 0 - 0.00%
2022-12-07 0 0.455 0.455 0.500 - - 0 0 - 0.455 0.455 0.500 - - 0 - 0.00%
2022-12-06 0 0.455 0.455 0.500 - - 0 0 - 0.455 0.455 0.500 - - 0 - 0.00%
2022-12-05 0 0.455 0.455 0.550 0.445 0.475 11,016,000 4,957,920 0.4501 0.455 0.455 0.550 0.445 0.475 11,016,000 0.4501 0.00%
2022-12-02 0 0.455 0.405 0.450 - - 7,200 2,844 0.3950 0.455 0.405 0.450 - - 7,200 0.3950 0.00%
2022-12-01 0 0.455 0.400 0.465 0.430 0.460 72,000 32,280 0.4483 0.455 0.400 0.465 0.430 0.460 72,000 0.4483 -1.09%
2022-11-30 0 0.460 0.460 0.520 0.455 0.460 48,000 21,960 0.4575 0.460 0.460 0.520 0.455 0.460 48,000 0.4575 -14.81%
2022-11-29 0 0.540 0.455 0.540 - - 0 0 - 0.540 0.455 0.540 - - 0 - 0.00%
2022-11-28 0 0.540 0.480 0.540 0.425 0.550 1,176,000 604,920 0.5144 0.540 0.480 0.540 0.425 0.550 1,176,000 0.5144 3.85%
2022-11-25 0 0.520 0.500 0.540 0.520 0.520 48,000 24,960 0.5200 0.520 0.500 0.540 0.520 0.520 48,000 0.5200 -7.14%
2022-11-24 0 0.560 0.510 0.570 0.540 0.560 96,000 54,240 0.5650 0.560 0.510 0.570 0.540 0.560 96,000 0.5650 -3.45%
2022-11-23 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2022-11-22 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2022-11-21 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - 0.00%
2022-11-18 0 0.580 0.520 0.570 0.490 0.580 720,000 405,480 0.5632 0.580 0.520 0.570 0.490 0.580 720,000 0.5632 9.43%
2022-11-17 0 0.530 0.500 0.550 0.520 0.600 360,000 198,720 0.5520 0.530 0.500 0.550 0.520 0.600 360,000 0.5520 -10.17%
2022-11-16 0 0.590 0.560 0.670 0.590 0.620 144,000 85,560 0.5942 0.590 0.560 0.670 0.590 0.620 144,000 0.5942 -14.49%
2022-11-15 0 0.690 0.630 0.740 0.520 0.690 657,600 391,824 0.5958 0.690 0.630 0.740 0.520 0.690 657,600 0.5958 0.00%
2022-11-14 0 0.690 0.580 0.690 0.560 0.690 96,000 60,240 0.6275 0.690 0.580 0.690 0.560 0.690 96,000 0.6275 0.00%
2022-11-11 0 0.690 0.620 0.660 0.620 0.840 1,056,000 861,840 0.8161 0.690 0.620 0.660 0.620 0.840 1,056,000 0.8161 2.99%
2022-11-10 0 0.670 0.520 0.670 - - 0 0 - 0.670 0.520 0.670 - - 0 - -1.47%
2022-11-09 0 0.680 0.500 0.680 0.510 0.690 840,000 435,120 0.5180 0.680 0.500 0.680 0.510 0.690 840,000 0.5180 23.64%
2022-11-08 0 0.550 0.450 0.550 0.485 0.550 864,000 469,560 0.5435 0.550 0.450 0.550 0.485 0.550 864,000 0.5435 12.24%
2022-11-07 0 0.490 0.410 0.485 0.450 0.495 48,000 22,680 0.4725 0.490 0.410 0.485 0.450 0.495 48,000 0.4725 16.67%
2022-11-04 0 0.420 0.360 0.450 - - 0 0 - 0.420 0.360 0.450 - - 0 - 0.00%
2022-11-03 0 0.420 0.355 0.425 - - 0 0 - 0.420 0.355 0.425 - - 0 - -1.18%
2022-11-02 0 0.425 0.340 0.475 - - 4,800 1,548 0.3225 0.425 0.340 0.475 - - 4,800 0.3225 0.00%
2022-11-01 0 0.425 0.355 0.480 - - 0 0 - 0.425 0.355 0.480 - - 0 - 0.00%
2022-10-31 0 0.425 - 0.445 - - 0 0 - 0.425 - 0.445 - - 0 - 0.00%
2022-10-28 0 0.425 - 0.445 - - 0 0 - 0.425 - 0.445 - - 0 - 0.00%
2022-10-27 0 0.425 0.170 0.445 - - 0 0 - 0.425 0.170 0.445 - - 0 - 0.00%
2022-10-26 0 0.425 - 0.460 - - 0 0 - 0.425 - 0.460 - - 0 - 0.00%
2022-10-25 0 0.425 0.355 0.445 - - 0 0 - 0.425 0.355 0.445 - - 0 - 0.00%
2022-10-24 0 0.425 0.305 0.430 - - 0 0 - 0.425 0.305 0.430 - - 0 - -2.30%
2022-10-21 0 0.435 0.360 0.445 - - 0 0 - 0.435 0.360 0.445 - - 0 - 0.00%
2022-10-20 0 0.435 0.360 0.435 - - 0 0 - 0.435 0.360 0.435 - - 0 - 0.00%
2022-10-19 0 0.435 0.375 0.445 - - 0 0 - 0.435 0.375 0.445 - - 0 - 0.00%
2022-10-18 0 0.435 0.395 0.435 - - 0 0 - 0.435 0.395 0.435 - - 0 - 0.00%
2022-10-17 0 0.435 0.395 0.440 0.435 0.435 24,000 10,440 0.4350 0.435 0.395 0.440 0.435 0.435 24,000 0.4350 -3.33%
2022-10-14 0 0.450 0.430 0.445 0.440 0.450 48,000 21,360 0.4450 0.450 0.430 0.445 0.440 0.450 48,000 0.4450 -6.25%
2022-10-13 0 0.480 0.435 0.485 0.430 0.480 96,000 43,560 0.4538 0.480 0.435 0.485 0.430 0.480 96,000 0.4538 -2.04%
2022-10-12 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -3.92%
2022-10-11 0 0.510 0.435 0.510 - - 0 0 - 0.510 0.435 0.510 - - 0 - 0.00%
2022-10-10 0 0.510 0.430 0.510 - - 0 0 - 0.510 0.430 0.510 - - 0 - 0.00%
2022-10-07 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2022-10-06 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2022-10-05 0 0.510 0.400 0.510 - - 0 0 - 0.510 0.400 0.510 - - 0 - 0.00%
2022-10-03 0 0.510 0.455 0.530 0.510 0.510 24,000 12,240 0.5100 0.510 0.455 0.530 0.510 0.510 24,000 0.5100 -1.92%
2022-09-30 0 0.520 0.450 0.560 - - 0 0 - 0.520 0.450 0.560 - - 0 - 0.00%
2022-09-29 0 0.520 0.450 0.520 0.520 0.530 52,800 27,456 0.5200 0.520 0.450 0.520 0.520 0.530 52,800 0.5200 0.00%
2022-09-28 0 0.520 0.510 0.550 0.510 0.550 228,000 120,720 0.5295 0.520 0.510 0.550 0.510 0.550 228,000 0.5295 -7.14%
2022-09-27 0 0.560 0.520 0.570 0.510 0.570 432,000 231,360 0.5356 0.560 0.520 0.570 0.510 0.570 432,000 0.5356 -8.20%
2022-09-26 0 0.610 0.550 0.640 - - 0 0 - 0.610 0.550 0.640 - - 0 - 0.00%
2022-09-23 0 0.610 0.550 0.690 - - 0 0 - 0.610 0.550 0.690 - - 0 - 0.00%
2022-09-22 0 0.610 0.580 0.640 0.610 0.610 72,000 43,920 0.6100 0.610 0.580 0.640 0.610 0.610 72,000 0.6100 -10.29%
2022-09-21 0 0.680 0.600 0.670 - - 0 0 - 0.680 0.600 0.670 - - 0 - 0.00%
2022-09-20 0 0.680 0.600 0.710 - - 0 0 - 0.680 0.600 0.710 - - 0 - 0.00%
2022-09-19 0 0.680 0.600 0.700 - - 0 0 - 0.680 0.600 0.700 - - 0 - 0.00%
2022-09-16 0 0.680 0.610 0.710 - - 0 0 - 0.680 0.610 0.710 - - 0 - 0.00%
2022-09-15 0 0.680 0.670 0.700 0.680 0.680 57,600 38,592 0.6700 0.680 0.670 0.700 0.680 0.680 57,600 0.6700 -6.85%
2022-09-14 0 0.730 0.700 0.760 0.690 0.730 1,620,000 1,128,240 0.6964 0.730 0.700 0.760 0.690 0.730 1,620,000 0.6964 -8.75%
2022-09-13 0 0.800 0.670 0.800 0.650 0.890 1,632,000 1,415,760 0.8675 0.800 0.670 0.800 0.650 0.890 1,632,000 0.8675 23.08%
2022-09-09 0 0.650 0.580 0.640 0.560 0.660 1,344,000 767,040 0.5707 0.650 0.580 0.640 0.560 0.660 1,344,000 0.5707 4.84%
2022-09-08 0 0.620 0.550 0.820 - - 0 0 - 0.620 0.550 0.820 - - 0 - 0.00%
2022-09-07 0 0.620 0.550 0.620 0.620 0.620 48,000 29,760 0.6200 0.620 0.550 0.620 0.620 0.620 48,000 0.6200 0.00%
2022-09-06 0 0.620 0.620 0.660 0.610 0.840 288,009 189,605 0.6583 0.620 0.620 0.660 0.610 0.840 288,009 0.6583 -8.82%
2022-09-05 0 0.680 0.650 0.700 0.600 0.690 413,320 263,938 0.6386 0.680 0.650 0.700 0.600 0.690 413,320 0.6386 -5.56%
2022-09-02 0 0.720 0.650 0.770 - - 0 0 - 0.720 0.650 0.770 - - 0 - 0.00%
2022-09-01 0 0.720 0.690 0.760 0.650 0.720 167,300 114,985 0.6873 0.720 0.690 0.760 0.650 0.720 167,300 0.6873 -7.69%
2022-08-31 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2022-08-30 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - 0.00%
2022-08-29 0 0.780 0.650 0.790 0.780 0.800 48,000 37,920 0.7900 0.780 0.650 0.790 0.780 0.800 48,000 0.7900 9.86%
2022-08-26 0 0.710 0.650 0.740 0.700 0.710 72,000 50,640 0.7033 0.710 0.650 0.740 0.700 0.710 72,000 0.7033 5.97%
2022-08-25 0 0.670 0.650 0.840 - - 0 0 - 0.670 0.650 0.840 - - 0 - 0.00%
2022-08-24 0 0.670 0.670 0.690 0.650 0.650 24,000 15,600 0.6500 0.670 0.670 0.690 0.650 0.650 24,000 0.6500 -4.29%
2022-08-23 0 0.700 0.630 0.770 - - 12,000 6,480 0.5400 0.700 0.630 0.770 - - 12,000 0.5400 0.00%
2022-08-22 0 0.700 0.600 0.720 0.660 0.700 96,000 63,120 0.6575 0.700 0.600 0.720 0.660 0.700 96,000 0.6575 4.48%
2022-08-19 0 0.670 0.630 0.710 - - 780 460 0.5897 0.670 0.630 0.710 - - 780 0.5897 0.00%
2022-08-18 0 0.670 0.620 0.700 0.620 0.670 264,000 168,000 0.6364 0.670 0.620 0.700 0.620 0.670 264,000 0.6364 4.69%
2022-08-17 0 0.640 0.560 0.640 0.550 0.640 360,000 215,280 0.5980 0.640 0.560 0.640 0.550 0.640 360,000 0.5980 0.00%
2022-08-16 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2022-08-15 0 0.640 0.610 0.650 0.640 0.640 24,000 15,360 0.6400 0.640 0.610 0.650 0.640 0.640 24,000 0.6400 -1.54%
2022-08-12 0 0.650 0.630 0.680 - - 1,500 915 0.6100 0.650 0.630 0.680 - - 1,500 0.6100 0.00%
2022-08-11 0 0.650 0.640 0.680 0.620 0.650 111,820 69,972 0.6258 0.650 0.640 0.680 0.620 0.650 111,820 0.6258 -5.80%
2022-08-10 0 0.690 0.620 0.700 0.600 0.690 506,400 321,816 0.6355 0.690 0.620 0.700 0.600 0.690 506,400 0.6355 -4.17%
2022-08-09 0 0.720 0.710 0.750 0.720 0.750 97,080 69,691 0.7179 0.720 0.710 0.750 0.720 0.750 97,080 0.7179 -12.20%
2022-08-08 0 0.820 0.720 0.830 - - 0 0 - 0.820 0.720 0.830 - - 0 - 0.00%
2022-08-05 0 0.820 0.730 0.860 - - 3,000 2,220 0.7400 0.820 0.730 0.860 - - 3,000 0.7400 0.00%
2022-08-04 0 0.820 0.790 0.850 0.820 0.850 60,120 49,776 0.8279 0.820 0.790 0.850 0.820 0.850 60,120 0.8279 -3.53%
2022-08-03 0 0.850 0.810 0.880 0.770 0.860 240,120 203,112 0.8459 0.850 0.810 0.880 0.770 0.860 240,120 0.8459 -1.16%
2022-08-02 0 0.860 0.700 0.870 0.770 0.860 145,200 116,052 0.7993 0.860 0.700 0.870 0.770 0.860 145,200 0.7993 -2.27%
2022-08-01 0 0.880 0.780 0.880 0.880 0.900 252,320 221,596 0.8782 0.880 0.780 0.880 0.880 0.900 252,320 0.8782 0.00%
2022-07-29 0 0.880 0.760 0.880 0.810 0.880 120,000 100,080 0.8340 0.880 0.760 0.880 0.810 0.880 120,000 0.8340 2.33%
2022-07-28 0 0.860 0.730 0.860 0.820 0.870 72,000 60,480 0.8400 0.860 0.730 0.860 0.820 0.870 72,000 0.8400 7.50%
2022-07-27 0 0.800 0.740 0.850 0.700 0.800 189,600 140,508 0.7411 0.800 0.740 0.850 0.700 0.800 189,600 0.7411 12.68%
2022-07-26 0 0.710 0.700 0.710 0.710 0.720 52,800 37,680 0.7136 0.710 0.700 0.710 0.710 0.720 52,800 0.7136 -6.58%
2022-07-25 0 0.760 0.730 0.840 0.760 0.760 24,100 18,310 0.7598 0.760 0.730 0.840 0.760 0.760 24,100 0.7598 -2.56%
2022-07-22 0 0.780 0.780 0.830 0.750 0.760 48,000 36,240 0.7550 0.780 0.780 0.830 0.750 0.760 48,000 0.7550 -3.70%
2022-07-21 0 0.810 0.740 0.850 0.830 0.830 73,200 59,736 0.8161 0.810 0.740 0.850 0.830 0.830 73,200 0.8161 -2.41%
2022-07-20 0 0.830 0.750 0.850 0.820 0.880 187,520 155,814 0.8309 0.830 0.750 0.850 0.820 0.880 187,520 0.8309 0.00%
2022-07-19 0 0.830 0.810 0.840 0.800 0.900 717,600 615,444 0.8576 0.830 0.810 0.840 0.800 0.900 717,600 0.8576 -7.78%
2022-07-18 0 0.900 0.840 0.900 0.640 0.900 2,573,360 1,992,354 0.7742 0.900 0.840 0.900 0.640 0.900 2,573,360 0.7742 42.86%
2022-07-15 0 0.630 0.600 0.680 0.600 0.650 288,000 181,200 0.6292 0.630 0.600 0.680 0.600 0.650 288,000 0.6292 -3.08%
2022-07-14 0 0.650 0.610 0.650 - - 6,000 3,564 0.5940 0.650 0.610 0.650 - - 6,000 0.5940 0.00%
2022-07-13 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2022-07-12 0 0.650 0.540 0.660 0.610 0.650 48,000 30,240 0.6300 0.650 0.540 0.660 0.610 0.650 48,000 0.6300 3.17%
2022-07-11 0 0.630 0.600 0.660 0.630 0.630 72,000 45,360 0.6300 0.630 0.600 0.660 0.630 0.630 72,000 0.6300 -7.35%
2022-07-08 0 0.680 0.630 0.680 0.680 0.700 60,120 40,512 0.6739 0.680 0.630 0.680 0.680 0.700 60,120 0.6739 3.03%
2022-07-07 0 0.660 0.610 0.670 0.660 0.680 265,800 177,888 0.6693 0.660 0.610 0.670 0.660 0.680 265,800 0.6693 4.76%
2022-07-06 0 0.630 0.580 0.650 0.580 0.630 336,000 202,320 0.6021 0.630 0.580 0.650 0.580 0.630 336,000 0.6021 1.61%
2022-07-05 0 0.620 0.610 0.650 0.620 0.650 150,000 95,940 0.6396 0.620 0.610 0.650 0.620 0.650 150,000 0.6396 -8.82%
2022-07-04 0 0.680 0.660 0.740 0.690 0.760 667,400 491,460 0.7364 0.680 0.660 0.740 0.690 0.760 667,400 0.7364 -4.23%
2022-06-30 0 0.710 0.650 0.710 0.610 0.720 572,400 361,200 0.6310 0.710 0.650 0.710 0.610 0.720 572,400 0.6310 16.39%
2022-06-29 0 0.610 0.580 0.610 0.610 0.620 48,000 29,520 0.6150 0.610 0.580 0.610 0.610 0.620 48,000 0.6150 -1.61%
2022-06-28 0 0.620 0.570 0.620 0.510 0.620 307,680 176,770 0.5745 0.620 0.570 0.620 0.510 0.620 307,680 0.5745 12.73%
2022-06-27 0 0.550 0.520 0.600 0.540 0.550 290,000 158,660 0.5471 0.550 0.520 0.600 0.540 0.550 290,000 0.5471 1.85%
2022-06-24 0 0.540 0.510 0.540 0.510 0.540 48,000 25,200 0.5250 0.540 0.510 0.540 0.510 0.540 48,000 0.5250 0.00%
2022-06-23 0 0.540 0.540 0.560 0.540 0.540 73,000 39,370 0.5393 0.540 0.540 0.560 0.540 0.540 73,000 0.5393 0.00%
2022-06-22 0 0.540 0.510 0.540 0.490 0.540 96,000 50,640 0.5275 0.540 0.510 0.540 0.490 0.540 96,000 0.5275 0.00%
2022-06-21 0 0.540 0.530 0.560 0.530 0.540 144,120 76,618 0.5316 0.540 0.530 0.560 0.530 0.540 144,120 0.5316 3.85%
2022-06-20 0 0.520 0.490 0.520 0.500 0.530 216,000 113,040 0.5233 0.520 0.490 0.520 0.500 0.530 216,000 0.5233 4.00%
2022-06-17 0 0.500 0.460 0.520 0.465 0.500 192,000 94,200 0.4906 0.500 0.460 0.520 0.465 0.500 192,000 0.4906 6.38%
2022-06-16 0 0.470 0.470 0.500 0.460 0.485 456,000 212,040 0.4650 0.470 0.470 0.500 0.460 0.485 456,000 0.4650 -7.84%
2022-06-15 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-06-14 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-06-13 0 0.510 0.485 0.510 0.510 0.510 99,600 50,652 0.5086 0.510 0.485 0.510 0.510 0.510 99,600 0.5086 -3.77%
2022-06-10 0 0.530 0.500 0.530 0.530 0.530 648,000 343,440 0.5300 0.530 0.500 0.530 0.530 0.530 648,000 0.5300 0.00%
2022-06-09 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-06-08 0 0.530 0.485 0.540 0.480 0.530 168,000 83,280 0.4957 0.530 0.485 0.540 0.480 0.530 168,000 0.4957 6.00%
2022-06-07 0 0.500 0.490 0.510 0.500 0.520 604,800 303,024 0.5010 0.500 0.490 0.510 0.500 0.520 604,800 0.5010 -3.85%
2022-06-06 0 0.520 0.490 0.520 0.500 0.540 120,000 61,920 0.5160 0.520 0.490 0.520 0.500 0.540 120,000 0.5160 4.00%
2022-06-02 0 0.500 0.460 0.500 0.445 0.510 456,000 221,160 0.4850 0.500 0.460 0.500 0.445 0.510 456,000 0.4850 7.53%
2022-06-01 0 0.465 0.465 0.475 0.465 0.465 96,000 44,640 0.4650 0.465 0.465 0.475 0.465 0.465 96,000 0.4650 -2.11%
2022-05-31 0 0.475 0.460 0.475 0.470 0.475 96,000 45,480 0.4738 0.475 0.460 0.475 0.470 0.475 96,000 0.4738 1.06%
2022-05-30 0 0.470 0.465 0.480 0.460 0.490 8,382,720 3,936,264 0.4696 0.470 0.465 0.480 0.460 0.490 8,382,720 0.4696 1.08%
2022-05-27 0 0.465 0.465 0.480 0.455 0.490 11,664,000 5,375,880 0.4609 0.465 0.465 0.480 0.455 0.490 11,664,000 0.4609 -5.10%
2022-05-26 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2022-05-25 0 0.490 0.485 0.500 0.445 0.495 16,350,000 7,666,230 0.4689 0.490 0.485 0.500 0.445 0.495 16,350,000 0.4689 7.69%
2022-05-24 0 0.455 0.450 0.460 0.435 0.530 7,416,100 3,259,968 0.4396 0.455 0.450 0.460 0.435 0.530 7,416,100 0.4396 -9.00%
2022-05-23 0 0.500 0.490 0.520 0.500 0.500 48,000 24,000 0.5000 0.500 0.490 0.520 0.500 0.500 48,000 0.5000 -7.41%
2022-05-20 0 0.540 0.485 0.540 0.550 0.550 50,520 27,622 0.5468 0.540 0.485 0.540 0.550 0.550 50,520 0.5468 8.00%
2022-05-19 0 0.500 0.490 0.510 0.490 0.510 5,572,200 2,788,614 0.5005 0.500 0.490 0.510 0.490 0.510 5,572,200 0.5005 0.00%
2022-05-18 0 0.500 0.480 0.510 0.490 0.500 96,000 47,760 0.4975 0.500 0.480 0.510 0.490 0.500 96,000 0.4975 -1.96%
2022-05-17 0 0.510 0.500 0.530 0.450 0.540 2,376,000 1,090,080 0.4588 0.510 0.500 0.530 0.450 0.540 2,376,000 0.4588 -5.56%
2022-05-16 0 0.540 0.520 0.550 0.540 0.560 362,040 198,800 0.5491 0.540 0.520 0.550 0.540 0.560 362,040 0.5491 1.89%
2022-05-13 0 0.530 0.510 0.530 0.510 0.530 8,616,000 4,404,240 0.5112 0.530 0.510 0.530 0.510 0.530 8,616,000 0.5112 7.07%
2022-05-12 0 0.495 0.475 0.495 0.495 0.495 24,000 11,880 0.4950 0.495 0.475 0.495 0.495 0.495 24,000 0.4950 -1.00%
2022-05-11 0 0.500 0.485 0.510 0.500 0.530 325,200 164,856 0.5069 0.500 0.485 0.510 0.500 0.530 325,200 0.5069 -5.66%
2022-05-10 0 0.530 0.500 0.540 0.500 0.530 96,000 48,960 0.5100 0.530 0.500 0.540 0.500 0.530 96,000 0.5100 0.00%
2022-05-06 0 0.530 0.500 0.560 0.500 0.550 365,200 192,312 0.5266 0.530 0.500 0.560 0.500 0.550 365,200 0.5266 0.00%
2022-05-05 0 0.530 0.485 0.530 0.485 0.530 264,000 135,480 0.5132 0.530 0.485 0.530 0.485 0.530 264,000 0.5132 1.92%
2022-05-04 0 0.520 0.495 0.520 0.490 0.550 508,800 259,032 0.5091 0.520 0.495 0.520 0.490 0.550 508,800 0.5091 -5.45%
2022-05-03 0 0.550 0.530 0.560 0.520 0.570 508,080 277,080 0.5453 0.550 0.530 0.560 0.520 0.570 508,080 0.5453 -5.17%
2022-04-29 0 0.580 0.560 0.600 0.580 0.660 889,200 550,740 0.6194 0.580 0.560 0.600 0.580 0.660 889,200 0.6194 0.00%
2022-04-28 0 0.580 0.570 0.610 0.495 0.620 2,995,520 1,626,378 0.5429 0.580 0.570 0.610 0.495 0.620 2,995,520 0.5429 17.17%
2022-04-27 0 0.495 0.490 0.510 0.430 0.510 3,823,800 1,783,188 0.4663 0.495 0.490 0.510 0.430 0.510 3,823,800 0.4663 1.02%
2022-04-26 0 0.490 0.490 0.500 0.420 0.560 8,487,023 4,331,744 0.5104 0.490 0.490 0.500 0.420 0.560 8,487,023 0.5104 20.99%
2022-04-25 0 0.405 0.385 0.405 0.390 0.410 120,000 47,760 0.3980 0.405 0.385 0.405 0.390 0.410 120,000 0.3980 1.25%
2022-04-22 0 0.400 0.385 0.400 0.400 0.400 648,000 259,200 0.4000 0.400 0.385 0.400 0.400 0.400 648,000 0.4000 1.27%
2022-04-21 0 0.395 0.385 0.395 0.380 0.410 1,608,000 640,440 0.3983 0.395 0.385 0.395 0.380 0.410 1,608,000 0.3983 3.95%
2022-04-20 0 0.380 0.375 0.385 0.365 0.385 1,449,013 548,648 0.3786 0.380 0.375 0.385 0.365 0.385 1,449,013 0.3786 7.04%
2022-04-19 0 0.355 0.345 0.365 0.345 0.365 1,730,980 611,805 0.3534 0.355 0.345 0.365 0.345 0.365 1,730,980 0.3534 -5.33%
2022-04-14 0 0.375 0.375 0.390 0.355 0.375 770,620 275,626 0.3577 0.375 0.375 0.390 0.355 0.375 770,620 0.3577 7.14%
2022-04-13 0 0.350 0.350 0.355 0.345 0.355 608,400 214,110 0.3519 0.350 0.350 0.355 0.345 0.355 608,400 0.3519 -1.41%
2022-04-12 0 0.355 0.350 0.370 0.335 0.355 432,000 149,400 0.3458 0.355 0.350 0.370 0.335 0.355 432,000 0.3458 2.90%
2022-04-11 0 0.345 0.340 0.370 0.340 0.360 1,528,600 541,727 0.3544 0.345 0.340 0.370 0.340 0.360 1,528,600 0.3544 -6.76%
2022-04-08 0 0.370 0.365 0.375 0.360 0.370 400,560 145,363 0.3629 0.370 0.365 0.375 0.360 0.370 400,560 0.3629 1.37%
2022-04-07 0 0.365 0.365 0.375 0.360 0.370 456,880 165,189 0.3616 0.365 0.365 0.375 0.360 0.370 456,880 0.3616 -3.95%
2022-04-06 0 0.380 0.365 0.380 0.365 0.390 407,960 153,826 0.3771 0.380 0.365 0.380 0.365 0.390 407,960 0.3771 1.33%
2022-04-04 0 0.375 0.370 0.380 - - 0 0 - 0.375 0.370 0.380 - - 0 - 0.00%
2022-04-01 0 0.375 0.355 0.375 0.330 0.375 1,486,800 532,890 0.3584 0.375 0.355 0.375 0.330 0.375 1,486,800 0.3584 2.74%
2022-03-31 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2022-03-30 0 0.365 0.345 0.365 0.340 0.365 864,000 300,480 0.3478 0.365 0.345 0.365 0.340 0.365 864,000 0.3478 0.00%
2022-03-29 0 0.365 0.345 0.365 0.365 0.365 576,000 210,240 0.3650 0.365 0.345 0.365 0.365 0.365 576,000 0.3650 0.00%
2022-03-28 0 0.365 0.365 0.385 0.365 0.380 1,584,000 581,760 0.3673 0.365 0.365 0.385 0.365 0.380 1,584,000 0.3673 -5.19%
2022-03-25 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2022-03-24 0 0.385 0.370 0.390 0.370 0.375 648,000 240,720 0.3715 0.385 0.370 0.390 0.370 0.375 648,000 0.3715 -0.00%
2022-03-23 0 0.400 0.400 0.410 0.400 0.410 1,608,020 648,247 0.4031 0.385 0.385 0.395 0.385 0.395 1,670,670 0.3880 2.56%
2022-03-22 0 0.390 0.390 0.410 0.370 0.415 4,032,000 1,587,360 0.3937 0.375 0.375 0.395 0.356 0.399 4,189,091 0.3789 -3.70%
2022-03-21 0 0.405 0.395 0.405 0.385 0.400 1,584,000 619,920 0.3914 0.390 0.380 0.390 0.371 0.385 1,645,714 0.3767 2.53%
2022-03-18 0 0.395 0.380 0.400 0.355 0.395 2,136,000 803,640 0.3762 0.380 0.366 0.385 0.342 0.380 2,219,221 0.3621 3.95%
2022-03-17 0 0.380 0.375 0.395 0.375 0.380 351,600 131,439 0.3738 0.366 0.361 0.380 0.361 0.366 365,299 0.3598 1.33%
2022-03-16 0 0.375 0.375 0.405 0.375 0.375 24,000 9,000 0.3750 0.361 0.361 0.390 0.361 0.361 24,935 0.3609 0.00%
2022-03-15 0 0.375 0.375 0.395 0.375 0.375 204,000 75,960 0.3724 0.361 0.361 0.380 0.361 0.361 211,948 0.3584 -2.60%
2022-03-14 0 0.385 0.385 0.400 0.385 0.400 2,144,400 845,412 0.3942 0.371 0.371 0.385 0.371 0.385 2,227,948 0.3795 -2.53%
2022-03-11 0 0.395 0.390 0.400 - - 0 0 - 0.380 0.375 0.385 - - 0 - 1.28%
2022-03-10 0 0.390 0.385 0.405 - - 0 0 - 0.375 0.371 0.390 - - 0 - 0.00%
2022-03-09 0 0.390 0.385 0.395 0.390 0.390 48,000 18,720 0.3900 0.375 0.371 0.380 0.375 0.375 49,870 0.3754 0.00%
2022-03-08 0 0.390 0.390 0.410 0.385 0.415 117,840 46,000 0.3904 0.375 0.375 0.395 0.371 0.399 122,431 0.3757 -2.50%
2022-03-07 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2022-03-04 0 0.400 0.390 0.400 - - 3,120 1,107 0.3548 0.385 0.375 0.385 - - 3,242 0.3415 0.00%
2022-03-03 0 0.400 0.390 0.400 0.390 0.400 152,400 60,468 0.3968 0.385 0.375 0.385 0.375 0.385 158,338 0.3819 2.56%
2022-03-02 0 0.390 0.385 0.400 0.385 0.390 494,400 189,960 0.3842 0.375 0.371 0.385 0.371 0.375 513,662 0.3698 2.63%
2022-03-01 0 0.380 0.380 0.385 0.380 0.390 629,520 241,326 0.3833 0.366 0.366 0.371 0.366 0.375 654,047 0.3690 -6.17%
2022-02-28 0 0.405 0.380 0.405 - - 0 0 - 0.390 0.366 0.390 - - 0 - 0.00%
2022-02-25 0 0.405 0.380 0.405 - - 0 0 - 0.390 0.366 0.390 - - 0 - 0.00%
2022-02-24 0 0.405 0.380 0.405 - - 0 0 - 0.390 0.366 0.390 - - 0 - 0.00%
2022-02-23 0 0.405 0.385 0.410 0.390 0.405 1,224,000 486,720 0.3976 0.390 0.371 0.395 0.375 0.390 1,271,688 0.3827 -1.22%
2022-02-22 0 0.410 0.390 0.410 - - 0 0 - 0.395 0.375 0.395 - - 0 - -1.20%
2022-02-21 0 0.415 0.390 0.415 - - 0 0 - 0.399 0.375 0.399 - - 0 - 0.00%
2022-02-18 0 0.415 0.390 0.415 0.395 0.415 1,234,800 499,692 0.4047 0.399 0.375 0.399 0.380 0.399 1,282,909 0.3895 -1.19%
2022-02-17 0 0.420 0.390 0.420 0.385 0.420 5,160,000 2,068,560 0.4009 0.404 0.375 0.404 0.371 0.404 5,361,039 0.3859 7.69%
2022-02-16 0 0.390 0.380 0.395 0.380 0.390 1,872,000 717,840 0.3835 0.375 0.366 0.380 0.366 0.375 1,944,935 0.3691 0.00%
2022-02-15 0 0.390 0.385 0.400 - - 2,400 876 0.3650 0.375 0.371 0.385 - - 2,494 0.3513 0.00%
2022-02-14 0 0.390 0.380 0.395 - - 0 0 - 0.375 0.366 0.380 - - 0 - 0.00%
2022-02-11 0 0.390 0.390 0.395 0.390 0.395 256,800 100,944 0.3931 0.375 0.375 0.380 0.375 0.380 266,805 0.3783 -2.50%
2022-02-10 0 0.400 0.395 0.400 0.395 0.400 436,927 172,878 0.3957 0.385 0.380 0.385 0.380 0.385 453,950 0.3808 0.00%
2022-02-09 0 0.400 0.395 0.405 0.400 0.405 408,200 163,755 0.4012 0.385 0.380 0.390 0.385 0.390 424,104 0.3861 -4.76%
2022-02-08 0 0.420 0.400 0.420 0.400 0.420 338,400 137,124 0.4052 0.404 0.385 0.404 0.385 0.404 351,584 0.3900 0.00%
2022-02-07 0 0.420 0.405 0.420 - - 0 0 - 0.404 0.390 0.404 - - 0 - 0.00%
2022-02-04 0 0.420 0.410 0.420 0.400 0.430 1,152,000 466,680 0.4051 0.404 0.395 0.404 0.385 0.414 1,196,883 0.3899 -2.33%
2022-01-31 0 0.430 0.415 0.435 0.430 0.430 48,000 20,640 0.4300 0.414 0.399 0.419 0.414 0.414 49,870 0.4139 -1.15%
2022-01-28 0 0.435 0.430 0.440 0.420 0.475 3,768,000 1,710,960 0.4541 0.419 0.414 0.423 0.404 0.457 3,914,805 0.4370 -1.14%
2022-01-27 0 0.440 0.420 0.440 0.445 0.450 281,040 124,690 0.4437 0.423 0.404 0.423 0.428 0.433 291,990 0.4270 0.00%
2022-01-26 0 0.440 0.415 0.455 - - 0 0 - 0.423 0.399 0.438 - - 0 - 1.15%
2022-01-25 0 0.435 0.430 0.445 0.435 0.435 83,040 35,956 0.4330 0.419 0.414 0.428 0.419 0.419 86,275 0.4168 -5.43%
2022-01-24 0 0.460 0.430 0.460 0.430 0.485 1,776,000 807,000 0.4544 0.443 0.414 0.443 0.414 0.467 1,845,195 0.4374 6.98%
2022-01-21 0 0.430 0.430 0.490 0.425 0.500 5,088,000 2,369,640 0.4657 0.414 0.414 0.472 0.409 0.481 5,286,234 0.4483 -6.52%
2022-01-20 0 0.460 0.430 0.460 - - 0 0 - 0.443 0.414 0.443 - - 0 - 0.00%
2022-01-19 0 0.460 0.430 0.485 - - 0 0 - 0.443 0.414 0.467 - - 0 - 0.00%
2022-01-18 0 0.460 0.430 0.495 0.440 0.460 264,000 118,320 0.4482 0.443 0.414 0.476 0.423 0.443 274,286 0.4314 -6.12%
2022-01-17 0 0.490 0.455 0.495 0.430 0.500 4,536,000 2,145,000 0.4729 0.472 0.438 0.476 0.414 0.481 4,712,727 0.4552 0.00%
2022-01-14 0 0.490 0.460 0.495 0.415 0.500 5,040,000 2,310,240 0.4584 0.472 0.443 0.476 0.399 0.481 5,236,364 0.4412 5.38%
2022-01-13 0 0.465 0.475 0.495 0.430 0.500 4,560,000 2,143,440 0.4701 0.448 0.457 0.476 0.414 0.481 4,737,662 0.4524 -10.58%
2022-01-12 0 0.520 0.485 0.520 0.450 0.520 1,244,920 620,971 0.4988 0.500 0.467 0.500 0.433 0.500 1,293,423 0.4801 15.56%
2022-01-11 0 0.450 0.435 0.500 0.445 0.450 336,000 149,640 0.4454 0.433 0.419 0.481 0.428 0.433 349,091 0.4287 5.88%
2022-01-10 0 0.425 0.420 0.455 0.365 0.510 5,088,000 2,129,664 0.4186 0.409 0.404 0.438 0.351 0.491 5,286,234 0.4029 -2.30%
2022-01-07 0 0.435 0.390 0.460 0.345 0.435 4,944,000 1,839,600 0.3721 0.419 0.375 0.443 0.332 0.419 5,136,623 0.3581 16.00%
2022-01-06 0 0.375 0.345 0.375 0.330 0.385 4,784,640 1,691,070 0.3534 0.361 0.332 0.361 0.318 0.371 4,971,055 0.3402 -1.32%
2022-01-05 0 0.380 0.350 0.390 0.340 0.390 4,944,000 1,797,120 0.3635 0.366 0.337 0.375 0.327 0.375 5,136,623 0.3499 4.11%
2022-01-04 0 0.365 0.330 0.370 - - 0 0 - 0.351 0.318 0.356 - - 0 - 0.00%
2022-01-03 0 0.365 0.320 0.365 0.315 0.365 4,776,000 1,625,400 0.3403 0.351 0.308 0.351 0.303 0.351 4,962,078 0.3276 5.80%
2021-12-31 0 0.345 0.345 0.370 0.315 0.390 4,680,000 1,671,240 0.3571 0.332 0.332 0.356 0.303 0.375 4,862,338 0.3437 -1.43%
2021-12-30 0 0.350 0.325 0.350 0.355 0.365 48,000 17,280 0.3600 0.337 0.313 0.337 0.342 0.351 49,870 0.3465 7.69%
2021-12-29 0 0.325 0.325 0.350 0.325 0.345 4,416,000 1,477,320 0.3345 0.313 0.313 0.337 0.313 0.332 4,588,052 0.3220 -5.80%
2021-12-28 0 0.345 0.315 0.345 0.340 0.360 2,187,600 771,102 0.3525 0.332 0.303 0.332 0.327 0.347 2,272,831 0.3393 9.52%
2021-12-24 0 0.315 0.310 0.360 0.310 0.315 120,000 37,440 0.3120 0.303 0.298 0.347 0.298 0.303 124,675 0.3003 -1.56%
2021-12-23 0 0.320 0.315 0.340 0.320 0.365 1,588,700 526,433 0.3314 0.308 0.303 0.327 0.308 0.351 1,650,597 0.3189 -12.33%
2021-12-22 0 0.365 0.315 0.385 0.320 0.365 984,000 341,280 0.3468 0.351 0.303 0.371 0.308 0.351 1,022,338 0.3338 -1.35%
2021-12-21 0 0.370 0.300 0.375 0.295 0.370 4,152,000 1,398,840 0.3369 0.356 0.289 0.361 0.284 0.356 4,313,766 0.3243 2.78%
2021-12-20 0 0.360 0.290 0.360 0.250 0.395 5,208,000 1,677,840 0.3222 0.347 0.279 0.347 0.241 0.380 5,410,909 0.3101 5.88%
2021-12-17 0 0.340 0.335 0.375 0.340 0.430 2,232,000 881,640 0.3950 0.327 0.322 0.361 0.327 0.414 2,318,961 0.3802 1.49%
2021-12-16 0 0.335 0.335 0.365 0.320 0.510 5,954,400 2,362,524 0.3968 0.322 0.322 0.351 0.308 0.491 6,186,390 0.3819 -24.72%
2021-12-15 0 0.445 0.405 0.445 0.400 0.445 2,784,000 1,192,800 0.4284 0.428 0.390 0.428 0.385 0.428 2,892,468 0.4124 8.54%
2021-12-14 0 0.410 0.410 0.445 0.410 0.455 2,832,000 1,246,320 0.4401 0.395 0.395 0.428 0.395 0.438 2,942,338 0.4236 -2.38%
2021-12-13 0 0.420 0.410 0.520 0.420 0.455 48,000 21,000 0.4375 0.404 0.395 0.500 0.404 0.438 49,870 0.4211 -12.50%
2021-12-10 0 0.480 0.480 0.495 0.475 0.500 1,627,920 792,906 0.4871 0.462 0.462 0.476 0.457 0.481 1,691,345 0.4688 0.00%
2021-12-09 0 0.480 0.470 0.510 0.470 0.510 2,142,000 1,064,310 0.4969 0.462 0.452 0.491 0.452 0.491 2,225,455 0.4782 -4.00%
2021-12-08 0 0.500 0.495 0.520 0.465 0.540 4,740,000 2,403,480 0.5071 0.481 0.476 0.500 0.448 0.520 4,924,675 0.4880 4.17%
2021-12-07 0 0.480 0.480 0.510 - - 0 0 - 0.462 0.462 0.491 - - 0 - 3.23%
2021-12-06 0 0.465 0.465 0.495 0.455 0.540 4,135,580 2,055,771 0.4971 0.448 0.448 0.476 0.438 0.520 4,296,706 0.4785 -5.10%
2021-12-03 0 0.490 0.455 0.520 0.455 0.490 1,947,000 914,640 0.4698 0.472 0.438 0.500 0.438 0.472 2,022,857 0.4522 10.11%
2021-12-02 0 0.445 0.445 0.480 0.430 0.485 4,752,000 2,158,320 0.4542 0.428 0.428 0.462 0.414 0.467 4,937,143 0.4372 0.00%
2021-12-01 0 0.445 0.430 0.490 0.420 0.495 4,036,800 1,840,896 0.4560 0.428 0.414 0.472 0.404 0.476 4,194,078 0.4389 3.49%
2021-11-30 0 0.430 0.430 0.480 0.405 0.475 3,508,780 1,553,463 0.4427 0.414 0.414 0.462 0.390 0.457 3,645,486 0.4261 0.00%
2021-11-29 0 0.430 0.430 0.470 0.395 0.480 2,904,000 1,272,120 0.4381 0.414 0.414 0.452 0.380 0.462 3,017,143 0.4216 0.00%
2021-11-26 0 0.430 0.430 0.485 0.410 0.490 5,191,200 2,322,072 0.4473 0.414 0.414 0.467 0.395 0.472 5,393,455 0.4305 -4.44%
2021-11-25 0 0.450 0.430 0.450 0.395 0.470 5,886,000 2,518,890 0.4279 0.433 0.414 0.433 0.380 0.452 6,115,325 0.4119 4.65%
2021-11-24 0 0.430 0.430 0.475 0.430 0.700 2,671,200 1,699,092 0.6361 0.414 0.414 0.457 0.414 0.674 2,775,273 0.6122 -10.42%
2021-11-23 0 0.480 0.465 0.480 0.460 0.495 288,000 138,600 0.4813 0.462 0.448 0.462 0.443 0.476 299,221 0.4632 7.87%
2021-11-22 0 0.445 0.390 0.465 0.410 0.445 132,000 56,520 0.4282 0.428 0.375 0.448 0.395 0.428 137,143 0.4121 11.25%
2021-11-19 0 0.400 0.375 0.400 0.375 0.400 730,320 278,289 0.3811 0.385 0.361 0.385 0.361 0.385 758,774 0.3668 6.67%
2021-11-18 0 0.375 0.375 0.390 - - 7,200 2,232 0.3100 0.361 0.361 0.375 - - 7,481 0.2984 5.63%
2021-11-17 0 0.355 0.355 0.385 0.320 0.365 432,480 150,815 0.3487 0.342 0.342 0.371 0.308 0.351 449,330 0.3356 16.39%
2021-11-16 0 0.305 0.305 0.365 0.295 0.375 432,000 144,960 0.3356 0.294 0.294 0.351 0.284 0.361 448,831 0.3230 -14.08%
2021-11-15 0 0.355 0.355 0.390 0.355 0.370 48,000 17,400 0.3625 0.342 0.342 0.375 0.342 0.356 49,870 0.3489 0.00%
2021-11-12 0 0.355 0.345 0.370 0.340 0.355 144,200 50,465 0.3500 0.342 0.332 0.356 0.327 0.342 149,818 0.3368 -6.58%
2021-11-11 0 0.380 0.360 0.390 0.325 0.420 888,000 321,120 0.3616 0.366 0.347 0.375 0.313 0.404 922,597 0.3481 22.58%
2021-11-10 0 0.310 0.310 0.325 0.310 0.310 24,000 7,440 0.3100 0.298 0.298 0.313 0.298 0.298 24,935 0.2984 0.00%
2021-11-09 0 0.310 0.310 0.325 0.300 0.310 228,000 70,080 0.3074 0.298 0.298 0.313 0.289 0.298 236,883 0.2958 -1.59%
2021-11-08 0 0.315 0.315 0.320 0.315 0.315 682,800 211,212 0.3093 0.303 0.303 0.308 0.303 0.303 709,403 0.2977 8.62%
2021-11-05 0 0.290 0.290 0.305 0.265 0.305 408,000 119,520 0.2929 0.279 0.279 0.294 0.255 0.294 423,896 0.2820 0.00%
2021-11-04 0 0.290 0.290 0.305 - - 0 0 - 0.279 0.279 0.294 - - 0 - 0.00%
2021-11-03 0 0.290 0.285 0.305 0.275 0.315 576,000 173,040 0.3004 0.279 0.274 0.294 0.265 0.303 598,442 0.2892 -6.45%
2021-11-02 0 0.310 0.290 0.310 0.275 0.320 456,000 138,480 0.3037 0.298 0.279 0.298 0.265 0.308 473,766 0.2923 12.73%
2021-11-01 0 0.275 0.275 0.315 0.260 0.330 384,000 114,240 0.2975 0.265 0.265 0.303 0.250 0.318 398,961 0.2863 0.00%
2021-10-29 0 0.275 0.270 0.300 0.275 0.275 120,000 33,000 0.2750 0.265 0.260 0.289 0.265 0.265 124,675 0.2647 0.00%
2021-10-28 0 0.275 0.250 0.275 0.250 0.310 583,200 152,904 0.2622 0.265 0.241 0.265 0.241 0.298 605,922 0.2523 -8.33%
2021-10-27 0 0.300 0.265 0.310 - - 0 0 - 0.289 0.255 0.298 - - 0 - 0.00%
2021-10-26 0 0.300 0.275 0.310 - - 1,920 470 0.2448 0.289 0.265 0.298 - - 1,995 0.2356 0.00%
2021-10-25 0 0.300 0.270 0.310 0.300 0.300 1,632,000 489,600 0.3000 0.289 0.260 0.298 0.289 0.289 1,695,584 0.2888 0.00%
2021-10-22 0 0.300 0.280 0.310 0.300 0.300 3,408,000 1,022,400 0.3000 0.289 0.270 0.298 0.289 0.289 3,540,779 0.2888 0.00%
2021-10-21 0 0.300 0.280 0.300 - - 0 0 - 0.289 0.270 0.289 - - 0 - 0.00%
2021-10-20 0 0.300 0.285 0.300 0.275 0.305 72,000 20,880 0.2900 0.289 0.274 0.289 0.265 0.294 74,805 0.2791 3.45%
2021-10-19 0 0.290 0.275 0.290 - - 8,400 2,142 0.2550 0.279 0.265 0.279 - - 8,727 0.2454 0.00%
2021-10-18 0 0.290 0.270 0.305 - - 0 0 - 0.279 0.260 0.294 - - 0 - 0.00%
2021-10-15 0 0.290 0.270 0.295 0.280 0.290 336,000 95,040 0.2829 0.279 0.260 0.284 0.270 0.279 349,091 0.2723 7.41%
2021-10-12 0 0.270 0.260 0.310 0.265 0.270 96,000 25,800 0.2688 0.260 0.250 0.298 0.255 0.260 99,740 0.2587 -8.47%
2021-10-11 0 0.295 0.265 0.300 0.295 0.310 48,000 14,520 0.3025 0.284 0.255 0.289 0.284 0.298 49,870 0.2912 1.72%
2021-10-08 0 0.290 0.265 0.310 - - 0 0 - 0.279 0.255 0.298 - - 0 - 0.00%
2021-10-07 0 0.290 0.285 0.305 - - 0 0 - 0.279 0.274 0.294 - - 0 - 0.00%
2021-10-06 0 0.290 0.260 0.310 - - 0 0 - 0.279 0.250 0.298 - - 0 - 0.00%
2021-10-05 0 0.290 0.260 0.310 - - 0 0 - 0.279 0.250 0.298 - - 0 - 0.00%
2021-10-04 0 0.290 0.260 0.310 0.290 0.300 48,000 14,160 0.2950 0.279 0.250 0.298 0.279 0.289 49,870 0.2839 -3.33%
2021-09-30 0 0.300 0.285 0.300 0.275 0.310 120,000 34,680 0.2890 0.289 0.274 0.289 0.265 0.298 124,675 0.2782 9.09%
2021-09-29 0 0.275 0.275 0.305 - - 0 0 - 0.265 0.265 0.294 - - 0 - 0.00%
2021-09-28 0 0.275 0.275 0.290 0.275 0.290 288,000 81,360 0.2825 0.265 0.265 0.279 0.265 0.279 299,221 0.2719 -5.17%
2021-09-27 0 0.290 0.280 0.320 - - 0 0 - 0.279 0.270 0.308 - - 0 - 0.00%
2021-09-24 0 0.290 0.290 0.320 0.285 0.290 72,000 20,760 0.2883 0.279 0.279 0.308 0.274 0.279 74,805 0.2775 -9.38%
2021-09-23 0 0.320 0.275 0.320 0.300 0.330 96,000 29,760 0.3100 0.308 0.265 0.308 0.289 0.318 99,740 0.2984 4.92%
2021-09-21 0 0.305 0.305 0.330 0.305 0.305 24,000 7,320 0.3050 0.294 0.294 0.318 0.294 0.294 24,935 0.2936 0.00%
2021-09-20 0 0.305 0.300 0.325 0.300 0.320 456,000 140,160 0.3074 0.294 0.289 0.313 0.289 0.308 473,766 0.2958 -12.86%
2021-09-17 0 0.350 0.320 0.365 0.310 0.350 408,000 133,560 0.3274 0.337 0.308 0.351 0.298 0.337 423,896 0.3151 -2.78%
2021-09-16 0 0.360 0.335 0.360 - - 3,600 1,152 0.3200 0.347 0.322 0.347 - - 3,740 0.3080 0.00%
2021-09-15 0 0.360 0.335 0.375 - - 0 0 - 0.347 0.322 0.361 - - 0 - 0.00%
2021-09-14 0 0.360 0.335 0.375 0.345 0.400 529,200 192,918 0.3645 0.347 0.322 0.361 0.332 0.385 549,818 0.3509 -2.70%
2021-09-13 0 0.370 0.350 0.370 0.340 0.385 390,020 146,556 0.3758 0.356 0.337 0.356 0.327 0.371 405,216 0.3617 10.45%
2021-09-10 0 0.335 0.335 0.340 0.330 0.340 72,000 24,120 0.3350 0.322 0.322 0.327 0.318 0.327 74,805 0.3224 -6.94%
2021-09-09 0 0.360 0.325 0.360 0.330 0.380 192,000 67,440 0.3513 0.347 0.313 0.347 0.318 0.366 199,481 0.3381 2.86%
2021-09-08 0 0.350 0.345 0.350 0.350 0.410 744,000 266,880 0.3587 0.337 0.332 0.337 0.337 0.395 772,987 0.3453 -13.58%
2021-09-07 0 0.405 0.350 0.405 0.345 0.420 337,200 120,156 0.3563 0.390 0.337 0.390 0.332 0.404 350,338 0.3430 6.58%
2021-09-06 0 0.380 0.375 0.395 0.375 0.430 1,032,000 403,560 0.3910 0.366 0.361 0.380 0.361 0.414 1,072,208 0.3764 -17.39%
2021-09-03 0 0.460 0.460 0.465 0.460 0.690 2,919,600 1,545,276 0.5293 0.443 0.443 0.448 0.443 0.664 3,033,351 0.5094 -9.80%
2021-09-02 0 0.510 0.490 0.520 0.485 0.550 1,792,800 951,624 0.5308 0.491 0.472 0.500 0.467 0.529 1,862,649 0.5109 -3.77%
2021-09-01 0 0.530 0.475 0.530 0.440 0.620 3,275,264 1,730,901 0.5285 0.510 0.457 0.510 0.423 0.597 3,402,872 0.5087 1.92%
2021-08-31 0 0.520 0.495 0.510 0.350 0.580 6,488,960 3,400,519 0.5240 0.500 0.476 0.491 0.337 0.558 6,741,777 0.5044 42.47%
2021-08-30 0 0.365 0.355 0.465 0.335 0.365 117,360 41,156 0.3507 0.351 0.342 0.448 0.322 0.351 121,932 0.3375 0.00%
2021-08-27 0 0.365 0.365 0.380 0.340 0.380 120,000 43,320 0.3610 0.351 0.351 0.366 0.327 0.366 124,675 0.3475 -1.35%
2021-08-26 0 0.370 0.370 0.380 0.320 0.370 304,800 106,608 0.3498 0.356 0.356 0.366 0.308 0.356 316,675 0.3366 5.71%
2021-08-25 0 0.350 0.340 0.360 0.315 0.350 433,200 148,206 0.3421 0.337 0.327 0.347 0.303 0.337 450,078 0.3293 9.38%
2021-08-24 0 0.320 0.315 0.330 0.300 0.320 120,000 37,200 0.3100 0.308 0.303 0.318 0.289 0.308 124,675 0.2984 0.00%
2021-08-23 0 0.320 0.320 0.340 0.310 0.320 120,000 37,800 0.3150 0.308 0.308 0.327 0.298 0.308 124,675 0.3032 0.00%
2021-08-20 0 0.320 0.320 0.355 0.305 0.315 48,000 14,880 0.3100 0.308 0.308 0.342 0.294 0.303 49,870 0.2984 1.59%
2021-08-19 0 0.315 0.315 0.345 0.315 0.330 134,400 43,080 0.3205 0.303 0.303 0.332 0.303 0.318 139,636 0.3085 -3.08%
2021-08-18 0 0.325 0.320 0.355 0.295 0.340 264,000 84,600 0.3205 0.313 0.308 0.342 0.284 0.327 274,286 0.3084 4.84%
2021-08-17 0 0.310 0.310 0.320 0.295 0.310 189,920 58,296 0.3070 0.298 0.298 0.308 0.284 0.298 197,319 0.2954 0.00%
2021-08-16 0 0.310 0.310 0.345 0.305 0.310 48,000 14,760 0.3075 0.298 0.298 0.332 0.294 0.298 49,870 0.2960 0.00%
2021-08-13 0 0.310 0.310 0.340 0.295 0.310 3,621,990 1,121,417 0.3096 0.298 0.298 0.327 0.284 0.298 3,763,106 0.2980 0.00%
2021-08-12 0 0.310 0.305 0.345 0.300 0.325 144,000 44,640 0.3100 0.298 0.294 0.332 0.289 0.313 149,610 0.2984 1.64%
2021-08-11 0 0.305 0.305 0.325 0.300 0.310 1,056,300 322,284 0.3051 0.294 0.294 0.313 0.289 0.298 1,097,455 0.2937 0.00%
2021-08-10 0 0.305 0.305 0.315 0.295 0.305 48,000 14,400 0.3000 0.294 0.294 0.303 0.284 0.294 49,870 0.2888 0.00%
2021-08-09 0 0.305 0.305 0.315 0.285 0.305 96,000 28,560 0.2975 0.294 0.294 0.303 0.274 0.294 99,740 0.2863 7.02%
2021-08-06 0 0.285 0.285 0.380 0.285 0.300 265,200 77,844 0.2935 0.274 0.274 0.366 0.274 0.289 275,532 0.2825 -1.72%
2021-08-05 0 0.290 0.280 0.300 0.285 0.290 48,140 13,837 0.2874 0.279 0.270 0.289 0.274 0.279 50,016 0.2767 1.75%
2021-08-04 0 0.285 0.285 0.315 0.285 0.295 72,000 20,760 0.2883 0.274 0.274 0.303 0.274 0.284 74,805 0.2775 -3.39%
2021-08-03 0 0.295 0.290 0.330 0.285 0.300 72,000 21,120 0.2933 0.284 0.279 0.318 0.274 0.289 74,805 0.2823 -1.67%
2021-08-02 0 0.300 0.300 0.315 0.280 0.290 48,000 13,680 0.2850 0.289 0.289 0.303 0.270 0.279 49,870 0.2743 0.00%
2021-07-30 0 0.300 0.295 0.335 0.290 0.300 72,000 21,360 0.2967 0.289 0.284 0.322 0.279 0.289 74,805 0.2855 0.00%
2021-07-29 0 0.300 0.290 0.335 0.290 0.310 48,000 14,400 0.3000 0.289 0.279 0.322 0.279 0.298 49,870 0.2888 -3.23%
2021-07-28 0 0.310 0.295 0.335 0.310 0.315 48,000 15,000 0.3125 0.298 0.284 0.322 0.298 0.303 49,870 0.3008 -1.59%
2021-07-27 0 0.315 0.290 0.320 0.300 0.315 240,000 73,320 0.3055 0.303 0.279 0.308 0.289 0.303 249,351 0.2940 5.00%
2021-07-26 0 0.300 0.295 0.330 0.300 0.320 96,000 29,280 0.3050 0.289 0.284 0.318 0.289 0.308 99,740 0.2936 -6.25%
2021-07-23 0 0.320 0.305 0.345 0.320 0.320 24,000 7,680 0.3200 0.308 0.294 0.332 0.308 0.308 24,935 0.3080 4.92%
2021-07-22 0 0.305 0.305 0.345 0.300 0.330 264,000 81,000 0.3068 0.294 0.294 0.332 0.289 0.318 274,286 0.2953 -7.58%
2021-07-21 0 0.330 0.280 0.345 0.325 0.330 96,000 31,440 0.3275 0.318 0.270 0.332 0.313 0.318 99,740 0.3152 8.20%
2021-07-20 0 0.305 0.305 0.325 0.305 0.305 24,000 7,320 0.3050 0.294 0.294 0.313 0.294 0.294 24,935 0.2936 0.00%
2021-07-19 0 0.305 0.285 0.315 0.300 0.305 48,000 14,520 0.3025 0.294 0.274 0.303 0.289 0.294 49,870 0.2912 7.02%
2021-07-16 0 0.285 0.285 0.310 0.275 0.300 552,000 159,120 0.2883 0.274 0.274 0.298 0.265 0.289 573,506 0.2775 3.64%
2021-07-15 0 0.275 0.275 0.305 0.275 0.275 486,000 133,530 0.2748 0.265 0.265 0.294 0.265 0.265 504,935 0.2644 0.00%
2021-07-14 0 0.275 0.275 0.300 0.275 0.275 48,000 13,200 0.2750 0.265 0.265 0.289 0.265 0.265 49,870 0.2647 0.00%
2021-07-13 0 0.275 0.275 0.295 0.270 0.270 96,000 25,920 0.2700 0.265 0.265 0.284 0.260 0.260 99,740 0.2599 1.85%
2021-07-12 0 0.270 0.270 0.295 0.270 0.270 408,000 110,160 0.2700 0.260 0.260 0.284 0.260 0.260 423,896 0.2599 0.00%
2021-07-09 0 0.270 0.255 0.280 0.250 0.270 120,000 31,320 0.2610 0.260 0.245 0.270 0.241 0.260 124,675 0.2512 -8.47%
2021-07-08 0 0.295 - 0.310 - - 2,400 576 0.2400 0.284 - 0.298 - - 2,494 0.2310 0.00%
2021-07-07 0 0.295 0.275 0.295 0.275 0.305 768,000 222,840 0.2902 0.284 0.265 0.284 0.265 0.294 797,922 0.2793 9.26%
2021-07-06 0 0.270 0.270 0.325 0.265 0.285 465,600 124,872 0.2682 0.260 0.260 0.313 0.255 0.274 483,740 0.2581 -6.90%
2021-07-05 0 0.290 0.260 0.295 0.260 0.290 744,000 194,760 0.2618 0.279 0.250 0.284 0.250 0.279 772,987 0.2520 -3.33%
2021-07-02 0 0.300 - 0.320 - - 500 120 0.2400 0.289 - 0.308 - - 519 0.2310 0.00%
2021-06-30 0 0.300 - 0.340 - - 0 0 - 0.289 - 0.327 - - 0 - 0.00%
2021-06-29 0 0.300 0.255 0.300 - - 0 0 - 0.289 0.245 0.289 - - 0 - 0.00%
2021-06-28 0 0.300 0.260 0.340 - - 0 0 - 0.289 0.250 0.327 - - 0 - 0.00%
2021-06-25 0 0.300 0.265 0.345 - - 0 0 - 0.289 0.255 0.332 - - 0 - 0.00%
2021-06-24 0 0.300 0.270 0.340 - - 0 0 - 0.289 0.260 0.327 - - 0 - 0.00%
2021-06-23 0 0.300 0.255 0.335 - - 0 0 - 0.289 0.245 0.322 - - 0 - 0.00%
2021-06-22 0 0.300 - 0.340 - - 0 0 - 0.289 - 0.327 - - 0 - 0.00%
2021-06-21 0 0.300 0.260 0.330 - - 0 0 - 0.289 0.250 0.318 - - 0 - 0.00%
2021-06-18 0 0.300 - 0.335 - - 0 0 - 0.289 - 0.322 - - 0 - 0.00%
2021-06-17 0 0.300 0.250 0.345 0.300 0.300 52,800 15,624 0.2959 0.289 0.241 0.332 0.289 0.289 54,857 0.2848 -1.64%
2021-06-16 0 0.305 0.305 0.355 - - 0 0 - 0.294 0.294 0.342 - - 0 - 0.00%
2021-06-15 0 0.305 0.300 0.330 - - 0 0 - 0.294 0.289 0.318 - - 0 - 0.00%
2021-06-11 0 0.305 0.300 0.335 0.305 0.305 72,000 21,960 0.3050 0.294 0.289 0.322 0.294 0.294 74,805 0.2936 -7.58%
2021-06-10 0 0.330 0.300 0.340 0.330 0.330 49,440 16,293 0.3296 0.318 0.289 0.327 0.318 0.318 51,366 0.3172 0.00%
2021-06-09 0 0.330 0.310 0.330 - - 6,000 1,740 0.2900 0.318 0.298 0.318 - - 6,234 0.2791 0.00%
2021-06-08 0 0.330 0.305 0.330 - - 0 0 - 0.318 0.294 0.318 - - 0 - -4.35%
2021-06-07 0 0.345 0.305 0.350 0.345 0.345 72,000 24,840 0.3450 0.332 0.294 0.337 0.332 0.332 74,805 0.3321 0.00%
2021-06-04 0 0.345 0.315 0.345 0.355 0.355 96,000 34,080 0.3550 0.332 0.303 0.332 0.342 0.342 99,740 0.3417 11.29%
2021-06-03 0 0.310 0.310 0.365 0.310 0.345 96,000 31,440 0.3275 0.298 0.298 0.351 0.298 0.332 99,740 0.3152 -10.14%
2021-06-02 0 0.345 0.345 0.360 0.340 0.360 255,600 88,590 0.3466 0.332 0.332 0.347 0.327 0.347 265,558 0.3336 9.52%
2021-06-01 0 0.315 0.315 0.345 0.300 0.310 96,000 29,280 0.3050 0.303 0.303 0.332 0.289 0.298 99,740 0.2936 5.00%
2021-05-31 0 0.300 0.300 0.350 0.300 0.300 38,400 10,800 0.2813 0.289 0.289 0.337 0.289 0.289 39,896 0.2707 -6.25%
2021-05-28 0 0.320 0.280 0.340 0.320 0.320 48,000 15,360 0.3200 0.308 0.270 0.327 0.308 0.308 49,870 0.3080 0.00%
2021-05-27 0 0.320 - 0.320 - - 0 0 - 0.308 - 0.308 - - 0 - -3.03%
2021-05-26 0 0.330 0.290 0.360 0.330 0.330 96,000 31,680 0.3300 0.318 0.279 0.347 0.318 0.318 99,740 0.3176 -1.49%
2021-05-25 0 0.335 - 0.345 - - 0 0 - 0.322 - 0.332 - - 0 - 0.00%
2021-05-24 0 0.335 0.300 0.335 - - 1,920 537 0.2797 0.322 0.289 0.322 - - 1,995 0.2692 -1.47%
2021-05-21 0 0.340 0.290 0.345 0.340 0.340 657,600 221,496 0.3368 0.327 0.279 0.332 0.327 0.327 683,221 0.3242 0.00%
2021-05-20 0 0.340 0.280 0.340 0.290 0.340 336,000 100,320 0.2986 0.327 0.270 0.327 0.279 0.327 349,091 0.2874 17.24%
2021-05-18 0 0.290 0.280 0.295 0.290 0.300 78,940 22,137 0.2804 0.279 0.270 0.284 0.279 0.289 82,016 0.2699 -9.38%
2021-05-17 0 0.320 0.295 0.320 - - 0 0 - 0.308 0.284 0.308 - - 0 - -7.25%
2021-05-14 0 0.345 0.300 0.345 - - 0 0 - 0.332 0.289 0.332 - - 0 - 0.00%
2021-05-13 0 0.345 0.290 0.345 - - 4,800 1,296 0.2700 0.332 0.279 0.332 - - 4,987 0.2599 -2.82%
2021-05-12 0 0.355 0.300 0.355 - - 0 0 - 0.342 0.289 0.342 - - 0 - -2.74%
2021-05-11 0 0.365 0.305 0.365 0.365 0.365 24,000 8,760 0.3650 0.351 0.294 0.351 0.351 0.351 24,935 0.3513 2.82%
2021-05-10 0 0.355 0.310 0.355 - - 0 0 - 0.342 0.298 0.342 - - 0 - 0.00%
2021-05-07 0 0.355 0.315 0.355 0.320 0.360 97,860 34,158 0.3490 0.342 0.303 0.342 0.308 0.347 101,673 0.3360 12.70%
2021-05-06 0 0.315 0.315 0.335 - - 0 0 - 0.303 0.303 0.322 - - 0 - 1.61%
2021-05-05 0 0.310 0.310 0.335 0.305 0.335 1,176,000 384,240 0.3267 0.298 0.298 0.322 0.294 0.322 1,221,818 0.3145 1.64%
2021-05-04 0 0.305 0.305 0.330 0.305 0.330 188,140 57,219 0.3041 0.294 0.294 0.318 0.294 0.318 195,470 0.2927 -10.29%
2021-05-03 0 0.340 0.330 0.340 0.300 0.350 934,600 319,566 0.3419 0.327 0.318 0.327 0.289 0.337 971,013 0.3291 25.93%
2021-04-30 0 0.270 0.260 0.310 - - 0 0 - 0.260 0.250 0.298 - - 0 - 0.00%
2021-04-29 0 0.270 0.265 0.330 - - 8,400 2,091 0.2489 0.260 0.255 0.318 - - 8,727 0.2396 0.00%
2021-04-28 0 0.270 0.250 0.330 - - 0 0 - 0.260 0.241 0.318 - - 0 - 0.00%
2021-04-27 0 0.270 0.265 0.305 - - 0 0 - 0.260 0.255 0.294 - - 0 - 0.00%
2021-04-26 0 0.270 0.255 0.280 0.270 0.275 216,120 58,467 0.2705 0.260 0.245 0.270 0.260 0.265 224,540 0.2604 0.00%
2021-04-23 0 0.270 0.270 0.305 0.270 0.270 48,000 12,960 0.2700 0.260 0.260 0.294 0.260 0.260 49,870 0.2599 0.00%
2021-04-22 0 0.270 0.255 0.270 0.270 0.270 168,000 45,360 0.2700 0.260 0.245 0.260 0.260 0.260 174,545 0.2599 8.00%
2021-04-21 0 0.250 0.250 0.270 0.250 0.250 79,200 19,749 0.2494 0.241 0.241 0.260 0.241 0.241 82,286 0.2400 0.00%
2021-04-20 0 0.250 0.250 0.265 - - 0 0 - 0.241 0.241 0.255 - - 0 - 3.31%
2021-04-19 0 0.242 0.242 0.265 - - 0 0 - 0.233 0.233 0.255 - - 0 - 0.83%
2021-04-16 0 0.240 0.240 0.265 - - 0 0 - 0.231 0.231 0.255 - - 0 - 1.27%
2021-04-15 0 0.237 0.237 0.265 0.230 0.230 25,760 5,916 0.2297 0.228 0.228 0.255 0.221 0.221 26,764 0.2210 -1.66%
2021-04-14 0 0.241 0.241 0.265 - - 0 0 - 0.232 0.232 0.255 - - 0 - 1.69%
2021-04-13 0 0.237 0.237 0.265 0.237 0.237 49,200 11,415 0.2320 0.228 0.228 0.255 0.228 0.228 51,117 0.2233 0.00%
2021-04-12 0 0.237 0.237 0.265 0.234 0.234 48,000 11,232 0.2340 0.228 0.228 0.255 0.225 0.225 49,870 0.2252 0.42%
2021-04-09 0 0.236 0.236 0.255 - - 0 0 - 0.227 0.227 0.245 - - 0 - 0.00%
2021-04-08 0 0.236 0.236 0.265 - - 72,000 16,632 0.2310 0.227 0.227 0.255 - - 74,805 0.2223 1.72%
2021-04-07 0 0.232 0.232 0.265 0.230 0.230 27,600 6,319 0.2289 0.223 0.223 0.255 0.221 0.221 28,675 0.2204 0.87%
2021-04-01 0 0.230 0.204 0.233 - - 2,176,800 444,304 0.2041 0.221 0.196 0.224 - - 2,261,610 0.1965 0.00%
2021-03-31 0 0.230 - 0.240 0.230 0.240 48,000 11,280 0.2350 0.221 - 0.231 0.221 0.231 49,870 0.2262 -4.17%
2021-03-30 0 0.240 - 0.260 0.240 0.241 648,000 155,784 0.2404 0.231 - 0.250 0.231 0.232 673,247 0.2314 -4.00%
2021-03-29 0 0.250 0.250 0.280 0.250 0.250 72,000 18,000 0.2500 0.241 0.241 0.270 0.241 0.241 74,805 0.2406 0.00%
2021-03-26 0 0.250 0.237 0.280 0.238 0.320 2,520,000 818,928 0.3250 0.241 0.228 0.270 0.229 0.308 2,618,182 0.3128 6.38%
2021-03-25 0 0.235 0.200 0.235 0.235 0.235 120,000 28,200 0.2350 0.226 0.193 0.226 0.226 0.226 124,675 0.2262 0.00%
2021-03-24 0 0.235 0.205 0.239 0.226 0.260 1,080,000 256,992 0.2380 0.226 0.197 0.230 0.218 0.250 1,122,078 0.2290 -21.67%
2021-03-23 0 0.300 0.270 0.310 0.295 0.325 896,200 269,302 0.3005 0.289 0.260 0.298 0.284 0.313 931,117 0.2892 7.14%
2021-03-22 0 0.280 0.275 0.295 0.280 0.300 721,200 203,712 0.2825 0.270 0.265 0.284 0.270 0.289 749,299 0.2719 -6.67%
2021-03-19 0 0.300 0.290 0.305 0.290 0.310 271,200 82,398 0.3038 0.289 0.279 0.294 0.279 0.298 281,766 0.2924 -3.23%
2021-03-18 0 0.310 0.280 0.310 0.290 0.310 397,200 118,770 0.2990 0.298 0.270 0.298 0.279 0.298 412,675 0.2878 5.08%
2021-03-17 0 0.295 0.295 0.305 0.285 0.305 87,360 25,410 0.2909 0.284 0.284 0.294 0.274 0.294 90,764 0.2800 -4.84%
2021-03-16 0 0.310 0.290 0.315 0.305 0.315 406,800 125,442 0.3084 0.298 0.279 0.303 0.294 0.303 422,649 0.2968 1.64%
2021-03-15 0 0.305 0.290 0.325 0.305 0.315 120,000 37,560 0.3130 0.294 0.279 0.313 0.294 0.303 124,675 0.3013 -3.17%
2021-03-12 0 0.315 0.285 0.320 0.300 0.315 132,000 39,480 0.2991 0.303 0.274 0.308 0.289 0.303 137,143 0.2879 0.00%
2021-03-11 0 0.315 0.300 0.315 0.290 0.315 96,180 28,965 0.3012 0.303 0.289 0.303 0.279 0.303 99,927 0.2899 1.61%
2021-03-10 0 0.310 0.270 0.315 0.305 0.310 360,000 111,360 0.3093 0.298 0.260 0.303 0.294 0.298 374,026 0.2977 0.00%
2021-03-09 0 0.310 0.245 0.330 0.310 0.310 49,560 15,254 0.3078 0.298 0.236 0.318 0.298 0.298 51,491 0.2962 0.00%
2021-03-08 0 0.310 0.250 0.310 - - 0 0 - 0.298 0.241 0.298 - - 0 - -3.12%
2021-03-05 0 0.320 0.280 0.315 0.260 0.345 328,560 91,482 0.2784 0.308 0.270 0.303 0.250 0.332 341,361 0.2680 33.33%
2021-03-04 0 0.240 0.240 0.275 0.240 0.241 156,400 37,320 0.2386 0.231 0.231 0.265 0.231 0.232 162,494 0.2297 -3.23%
2021-03-03 0 0.248 0.196 0.270 - - 25,800 6,279 0.2434 0.239 0.189 0.260 - - 26,805 0.2342 0.00%
2021-03-02 0 0.248 0.180 0.275 0.248 0.248 24,000 5,952 0.2480 0.239 0.173 0.265 0.239 0.239 24,935 0.2387 0.00%
2021-03-01 0 0.248 - 0.275 - - 0 0 - 0.239 - 0.265 - - 0 - 0.00%
2021-02-26 0 0.248 0.228 0.275 - - 0 0 - 0.239 0.219 0.265 - - 0 - 0.00%
2021-02-25 0 0.248 0.249 0.325 0.245 0.280 336,000 88,512 0.2634 0.239 0.240 0.313 0.236 0.270 349,091 0.2536 -17.33%
2021-02-24 0 0.300 0.280 0.325 0.300 0.315 360,360 108,810 0.3019 0.289 0.270 0.313 0.289 0.303 374,400 0.2906 0.00%
2021-02-23 0 0.300 0.300 0.320 0.280 0.320 308,400 94,344 0.3059 0.289 0.289 0.308 0.270 0.308 320,416 0.2944 -4.76%
2021-02-22 0 0.315 0.285 0.335 - - 24,000 7,680 0.3200 0.303 0.274 0.322 - - 24,935 0.3080 0.00%
2021-02-19 0 0.315 0.315 0.335 0.310 0.330 423,660 134,790 0.3182 0.303 0.303 0.322 0.298 0.318 440,166 0.3062 12.50%
2021-02-18 0 0.280 0.275 0.310 0.260 0.310 912,000 259,422 0.2845 0.270 0.265 0.298 0.250 0.298 947,532 0.2738 15.23%
2021-02-17 0 0.243 0.234 0.265 0.243 0.243 52,800 12,768 0.2418 0.234 0.225 0.255 0.234 0.234 54,857 0.2328 0.00%
2021-02-16 0 0.243 0.242 0.270 0.199 0.270 1,782,000 408,748 0.2294 0.234 0.233 0.260 0.192 0.260 1,851,429 0.2208 28.57%
2021-02-11 0 0.189 0.189 0.200 0.187 0.188 205,200 38,250 0.1864 0.182 0.182 0.193 0.180 0.181 213,195 0.1794 4.42%
2021-02-10 0 0.181 0.160 0.187 - - 0 0 - 0.174 0.154 0.180 - - 0 - 0.00%
2021-02-09 0 0.181 0.173 0.181 0.181 0.181 144,120 26,085 0.1810 0.174 0.167 0.174 0.174 0.174 149,735 0.1742 5.23%
2021-02-08 0 0.172 0.166 0.192 - - 5,400 820 0.1519 0.166 0.160 0.185 - - 5,610 0.1462 0.00%
2021-02-05 0 0.172 0.172 0.197 0.172 0.172 24,000 4,128 0.1720 0.166 0.166 0.190 0.166 0.166 24,935 0.1656 -3.37%
2021-02-04 0 0.178 0.178 0.199 0.178 0.178 46,440 8,133 0.1751 0.171 0.171 0.192 0.171 0.171 48,249 0.1686 0.00%
2021-02-03 0 0.178 0.178 0.199 - - 10 1 0.1000 0.171 0.171 0.192 - - 10 0.0963 0.00%
2021-02-02 0 0.178 0.178 0.199 0.175 0.178 313,200 54,926 0.1754 0.171 0.171 0.192 0.168 0.171 325,403 0.1688 0.00%
2021-02-01 0 0.178 0.176 0.204 0.172 0.178 84,720 14,612 0.1725 0.171 0.169 0.196 0.166 0.171 88,021 0.1660 -2.73%
2021-01-29 0 0.183 0.183 0.204 0.180 0.182 94,224 16,897 0.1793 0.176 0.176 0.196 0.173 0.175 97,895 0.1726 -0.54%
2021-01-28 0 0.184 0.184 0.204 0.170 0.184 145,150 25,959 0.1788 0.177 0.177 0.196 0.164 0.177 150,805 0.1721 2.22%
2021-01-27 0 0.180 0.166 0.212 0.180 0.183 96,000 17,472 0.1820 0.173 0.160 0.204 0.173 0.176 99,740 0.1752 -2.17%
2021-01-26 0 0.184 0.183 0.219 0.183 0.184 48,000 8,808 0.1835 0.177 0.176 0.211 0.176 0.177 49,870 0.1766 -7.54%
2021-01-25 0 0.199 0.182 0.199 0.199 0.199 24,000 4,776 0.1990 0.192 0.175 0.192 0.192 0.192 24,935 0.1915 6.42%
2021-01-22 0 0.187 0.186 0.216 0.186 0.192 102,000 19,128 0.1875 0.180 0.179 0.208 0.179 0.185 105,974 0.1805 -6.50%
2021-01-21 0 0.200 0.183 0.200 - - 2,400 480 0.2000 0.193 0.176 0.193 - - 2,494 0.1925 -8.68%
2021-01-20 0 0.219 0.182 0.219 0.220 0.220 24,000 5,280 0.2200 0.211 0.175 0.211 0.212 0.212 24,935 0.2118 2.34%
2021-01-19 0 0.214 0.185 0.234 0.199 0.214 168,000 34,560 0.2057 0.206 0.178 0.225 0.192 0.206 174,545 0.1980 11.46%
2021-01-18 0 0.192 0.182 0.206 - - 0 0 - 0.185 0.175 0.198 - - 0 - 0.00%
2021-01-15 0 0.192 0.192 0.200 0.192 0.192 121,280 23,266 0.1918 0.185 0.185 0.193 0.185 0.185 126,005 0.1846 -2.04%
2021-01-14 0 0.196 0.182 0.215 0.196 0.196 72,260 14,156 0.1959 0.189 0.175 0.207 0.189 0.189 75,075 0.1886 -8.84%
2021-01-13 0 0.215 0.196 0.250 0.215 0.215 121,200 26,028 0.2148 0.207 0.189 0.241 0.207 0.207 125,922 0.2067 0.00%
2021-01-12 0 0.215 0.191 0.215 0.215 0.215 72,000 15,480 0.2150 0.207 0.184 0.207 0.207 0.207 74,805 0.2069 2.38%
2021-01-11 0 0.210 0.192 0.210 0.200 0.215 96,000 20,160 0.2100 0.202 0.185 0.202 0.193 0.207 99,740 0.2021 5.00%
2021-01-08 0 0.200 0.182 0.200 0.205 0.214 116,000 24,232 0.2089 0.193 0.175 0.193 0.197 0.206 120,519 0.2011 11.11%
2021-01-07 0 0.180 0.180 0.205 - - 0 0 - 0.173 0.173 0.197 - - 0 - 0.56%
2021-01-06 0 0.179 0.178 0.205 - - 0 0 - 0.172 0.171 0.197 - - 0 - 0.00%
2021-01-05 0 0.179 0.171 0.179 0.176 0.179 160,400 28,553 0.1780 0.172 0.165 0.172 0.169 0.172 166,649 0.1713 -2.19%
2021-01-04 0 0.183 0.183 0.205 - - 0 0 - 0.176 0.176 0.197 - - 0 - 1.10%
2020-12-31 0 0.181 0.181 0.205 - - 0 0 - 0.174 0.174 0.197 - - 0 - 0.56%
2020-12-30 0 0.180 0.180 0.213 0.180 0.180 102,000 18,060 0.1771 0.173 0.173 0.205 0.173 0.173 105,974 0.1704 -2.70%
2020-12-29 0 0.185 0.183 0.215 0.185 0.187 168,000 31,248 0.1860 0.178 0.176 0.207 0.178 0.180 174,545 0.1790 -1.07%
2020-12-28 0 0.187 0.180 0.214 - - 0 0 - 0.180 0.173 0.206 - - 0 - 0.00%
2020-12-24 0 0.187 0.186 0.213 - - 120 21 0.1750 0.180 0.179 0.205 - - 125 0.1684 0.00%
2020-12-23 0 0.187 0.180 0.214 - - 0 0 - 0.180 0.173 0.206 - - 0 - 0.00%
2020-12-22 0 0.187 0.182 0.214 0.187 0.187 24,000 4,488 0.1870 0.180 0.175 0.206 0.180 0.180 24,935 0.1800 -1.58%
2020-12-21 0 0.190 0.183 0.214 - - 12,080 2,114 0.1750 0.183 0.176 0.206 - - 12,551 0.1684 0.00%
2020-12-18 0 0.190 0.186 0.214 - - 0 0 - 0.183 0.179 0.206 - - 0 - 0.00%
2020-12-17 0 0.190 0.179 0.214 - - 0 0 - 0.183 0.172 0.206 - - 0 - 0.00%
2020-12-16 0 0.190 0.179 0.190 - - 100 17 0.1700 0.183 0.172 0.183 - - 104 0.1636 0.00%
2020-12-15 0 0.190 0.179 0.209 - - 0 0 - 0.183 0.172 0.201 - - 0 - 0.00%
2020-12-14 0 0.190 0.188 0.209 - - 2,400 422 0.1758 0.183 0.181 0.201 - - 2,494 0.1692 0.00%
2020-12-11 0 0.190 0.190 0.209 0.188 0.227 524,400 109,758 0.2093 0.183 0.183 0.201 0.181 0.218 544,831 0.2015 -4.04%
2020-12-10 0 0.198 0.183 0.202 0.190 0.198 48,000 9,312 0.1940 0.191 0.176 0.194 0.183 0.191 49,870 0.1867 10.00%
2020-12-09 0 0.180 0.180 0.189 0.179 0.179 55,200 9,852 0.1785 0.173 0.173 0.182 0.172 0.172 57,351 0.1718 -1.64%
2020-12-08 0 0.183 0.183 0.201 - - 0 0 - 0.176 0.176 0.193 - - 0 - 1.10%
2020-12-07 0 0.181 0.179 0.201 - - 2,640 448 0.1697 0.174 0.172 0.193 - - 2,743 0.1633 0.00%
2020-12-04 0 0.181 0.181 0.197 0.181 0.181 24,000 4,344 0.1810 0.174 0.174 0.190 0.174 0.174 24,935 0.1742 -2.16%
2020-12-03 0 0.185 0.185 0.192 - - 2,500 427 0.1708 0.178 0.178 0.185 - - 2,597 0.1644 1.09%
2020-12-02 0 0.183 0.183 0.190 0.180 0.180 31,200 5,544 0.1777 0.176 0.176 0.183 0.173 0.173 32,416 0.1710 -1.61%
2020-12-01 0 0.186 0.180 0.199 - - 0 0 - 0.179 0.173 0.192 - - 0 - 0.00%
2020-11-30 0 0.186 0.186 0.199 - - 1,200 205 0.1708 0.179 0.179 0.192 - - 1,247 0.1644 0.00%
2020-11-27 0 0.186 0.181 0.199 - - 7,200 1,260 0.1750 0.179 0.174 0.192 - - 7,481 0.1684 0.00%
2020-11-26 0 0.186 0.184 0.205 - - 0 0 - 0.179 0.177 0.197 - - 0 - 0.00%
2020-11-25 0 0.186 0.185 0.199 0.185 0.187 136,800 25,344 0.1853 0.179 0.178 0.192 0.178 0.180 142,130 0.1783 0.54%
2020-11-24 0 0.185 0.185 0.199 - - 0 0 - 0.178 0.178 0.192 - - 0 - 0.00%
2020-11-23 0 0.185 0.185 0.199 - - 0 0 - 0.178 0.178 0.192 - - 0 - 0.00%
2020-11-20 0 0.185 0.184 0.199 0.185 0.185 42,000 7,623 0.1815 0.178 0.177 0.192 0.178 0.178 43,636 0.1747 1.09%
2020-11-19 0 0.183 0.183 0.194 0.183 0.183 288,000 52,704 0.1830 0.176 0.176 0.187 0.176 0.176 299,221 0.1761 0.00%
2020-11-18 0 0.183 0.181 0.199 - - 0 0 - 0.176 0.174 0.192 - - 0 - 0.00%
2020-11-17 0 0.183 0.183 0.199 - - 0 0 - 0.176 0.176 0.192 - - 0 - 0.00%
2020-11-16 0 0.183 0.183 0.199 0.183 0.183 78,000 14,208 0.1822 0.176 0.176 0.192 0.176 0.176 81,039 0.1753 -2.66%
2020-11-13 0 0.188 0.183 0.199 - - 0 0 - 0.181 0.176 0.192 - - 0 - 0.00%
2020-11-12 0 0.188 0.188 0.201 0.188 0.203 114,000 22,032 0.1933 0.181 0.181 0.193 0.181 0.195 118,442 0.1860 1.08%
2020-11-11 0 0.186 0.180 0.203 - - 0 0 - 0.179 0.173 0.195 - - 0 - 0.00%
2020-11-10 0 0.186 0.182 0.201 - - 0 0 - 0.179 0.175 0.193 - - 0 - 0.00%
2020-11-09 0 0.186 0.186 0.201 - - 0 0 - 0.179 0.179 0.193 - - 0 - 0.00%
2020-11-06 0 0.186 0.183 0.202 - - 0 0 - 0.179 0.176 0.194 - - 0 - 0.00%
2020-11-05 0 0.186 0.186 0.204 - - 0 0 - 0.179 0.179 0.196 - - 0 - 0.54%
2020-11-04 0 0.185 0.185 0.206 - - 7,200 1,238 0.1719 0.178 0.178 0.198 - - 7,481 0.1655 0.00%
2020-11-03 0 0.185 0.182 0.203 - - 0 0 - 0.178 0.175 0.195 - - 0 - 0.00%
2020-11-02 0 0.185 0.184 0.203 0.185 0.185 66,000 12,030 0.1823 0.178 0.177 0.195 0.178 0.178 68,571 0.1754 -2.12%
2020-10-30 0 0.189 0.189 0.204 - - 0 0 - 0.182 0.182 0.196 - - 0 - 0.53%
2020-10-29 0 0.188 0.185 0.205 - - 0 0 - 0.181 0.178 0.197 - - 0 - 0.00%
2020-10-28 0 0.188 0.185 0.205 - - 0 0 - 0.181 0.178 0.197 - - 0 - 0.00%
2020-10-27 0 0.188 0.185 0.205 - - 3,600 648 0.1800 0.181 0.178 0.197 - - 3,740 0.1733 0.00%
2020-10-23 0 0.188 0.187 0.205 0.187 0.190 222,000 41,850 0.1885 0.181 0.180 0.197 0.180 0.183 230,649 0.1814 -5.53%
2020-10-22 0 0.199 0.190 0.204 - - 3,000 550 0.1833 0.192 0.183 0.196 - - 3,117 0.1765 0.00%
2020-10-21 0 0.199 0.198 0.206 0.199 0.199 48,000 9,552 0.1990 0.192 0.191 0.198 0.192 0.192 49,870 0.1915 0.51%
2020-10-20 0 0.198 0.198 0.206 - - 2,400 460 0.1917 0.191 0.191 0.198 - - 2,494 0.1845 1.54%
2020-10-19 0 0.195 0.194 0.206 - - 0 0 - 0.188 0.187 0.198 - - 0 - 0.00%
2020-10-16 0 0.195 0.192 0.210 0.195 0.195 48,000 9,360 0.1950 0.188 0.185 0.202 0.188 0.188 49,870 0.1877 -2.50%
2020-10-15 0 0.200 0.192 0.209 0.200 0.200 120,000 24,000 0.2000 0.193 0.185 0.201 0.193 0.193 124,675 0.1925 -1.96%
2020-10-14 0 0.204 0.200 0.228 0.204 0.204 25,200 5,131 0.2036 0.196 0.193 0.219 0.196 0.196 26,182 0.1960 0.00%
2020-10-12 0 0.204 0.200 0.224 - - 0 0 - 0.196 0.193 0.216 - - 0 - 0.00%
2020-10-09 0 0.204 0.199 0.218 0.200 0.205 312,000 62,616 0.2007 0.196 0.192 0.210 0.193 0.197 324,156 0.1932 2.00%
2020-10-08 0 0.200 0.200 0.219 - - 0 0 - 0.193 0.193 0.211 - - 0 - 1.52%
2020-10-07 0 0.197 0.196 0.227 - - 0 0 - 0.190 0.189 0.218 - - 0 - 0.00%
2020-10-06 0 0.197 0.197 0.218 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.51%
2020-10-05 0 0.196 0.196 0.225 0.196 0.196 24,000 4,704 0.1960 0.189 0.189 0.217 0.189 0.189 24,935 0.1887 0.51%
2020-09-30 0 0.195 0.195 0.207 0.191 0.195 74,020 14,323 0.1935 0.188 0.188 0.199 0.184 0.188 76,904 0.1862 1.56%
2020-09-29 0 0.192 0.189 0.192 0.184 0.205 498,000 98,331 0.1975 0.185 0.182 0.185 0.177 0.197 517,403 0.1900 -20.00%
2020-09-28 0 0.240 0.204 0.240 - - 7,200 1,454 0.2019 0.231 0.196 0.231 - - 7,481 0.1944 0.00%
2020-09-25 0 0.240 0.199 0.240 - - 0 0 - 0.231 0.192 0.231 - - 0 - 0.00%
2020-09-24 0 0.240 0.198 0.240 0.240 0.240 24,000 5,760 0.2400 0.231 0.191 0.231 0.231 0.231 24,935 0.2310 20.00%
2020-09-23 0 0.200 0.194 0.208 0.200 0.200 144,000 28,800 0.2000 0.193 0.187 0.200 0.193 0.193 149,610 0.1925 0.50%
2020-09-22 0 0.199 0.202 0.230 0.190 0.200 192,000 37,104 0.1933 0.192 0.194 0.221 0.183 0.193 199,481 0.1860 -4.78%
2020-09-21 0 0.209 0.197 0.217 0.197 0.209 168,000 34,344 0.2044 0.201 0.190 0.209 0.190 0.201 174,545 0.1968 3.47%
2020-09-18 0 0.202 0.202 0.255 - - 0 0 - 0.194 0.194 0.245 - - 0 - 0.00%
2020-09-17 0 0.202 0.199 0.255 0.202 0.202 24,000 4,848 0.2020 0.194 0.192 0.245 0.194 0.194 24,935 0.1944 1.00%
2020-09-16 0 0.200 0.200 0.260 0.200 0.200 24,000 4,800 0.2000 0.193 0.193 0.250 0.193 0.193 24,935 0.1925 -2.44%
2020-09-15 0 0.205 0.205 0.260 - - 0 0 - 0.197 0.197 0.250 - - 0 - 1.49%
2020-09-14 0 0.202 0.191 0.260 - - 0 0 - 0.194 0.184 0.250 - - 0 - 0.00%
2020-09-11 0 0.202 0.193 0.260 0.186 0.202 444,000 88,872 0.2002 0.194 0.186 0.250 0.179 0.194 461,299 0.1927 5.21%
2020-09-10 0 0.192 0.192 0.207 0.186 0.209 1,032,000 197,016 0.1909 0.185 0.185 0.199 0.179 0.201 1,072,208 0.1837 -12.73%
2020-09-09 0 0.220 0.195 0.255 0.220 0.220 66,000 14,160 0.2145 0.212 0.188 0.245 0.212 0.212 68,571 0.2065 -18.52%
2020-09-08 0 0.270 0.202 0.270 0.241 0.285 203,040 53,322 0.2626 0.260 0.194 0.260 0.232 0.274 210,951 0.2528 21.08%
2020-09-07 0 0.223 0.190 0.275 - - 0 0 - 0.215 0.183 0.265 - - 0 - 0.00%
2020-09-04 0 0.223 0.180 0.223 - - 0 0 - 0.215 0.173 0.215 - - 0 - -3.46%
2020-09-03 0 0.231 0.180 0.231 0.232 0.232 24,000 5,568 0.2320 0.222 0.173 0.222 0.223 0.223 24,935 0.2233 1.32%
2020-09-02 0 0.228 0.182 0.228 0.220 0.228 48,000 10,752 0.2240 0.219 0.175 0.219 0.212 0.219 49,870 0.2156 0.00%
2020-09-01 0 0.228 0.183 0.228 - - 23,300 4,213 0.1808 0.219 0.176 0.219 - - 24,208 0.1740 -2.56%
2020-08-31 0 0.234 0.201 0.234 - - 0 0 - 0.225 0.193 0.225 - - 0 - -0.43%
2020-08-28 0 0.235 0.182 0.240 0.228 0.228 27,600 6,109 0.2213 0.226 0.175 0.231 0.219 0.219 28,675 0.2130 -3.29%
2020-08-27 0 0.243 0.180 0.243 0.244 0.244 27,600 6,493 0.2353 0.234 0.173 0.234 0.235 0.235 28,675 0.2264 -0.82%
2020-08-26 0 0.245 0.237 0.245 0.230 0.245 123,120 29,316 0.2381 0.236 0.228 0.236 0.221 0.236 127,917 0.2292 8.89%
2020-08-25 0 0.225 0.202 0.225 0.215 0.225 292,800 64,694 0.2209 0.217 0.194 0.217 0.207 0.217 304,208 0.2127 4.65%
2020-08-24 0 0.215 0.215 0.219 0.205 0.205 24,000 4,920 0.2050 0.207 0.207 0.211 0.197 0.197 24,935 0.1973 4.88%
2020-08-21 0 0.205 0.168 0.240 - - 0 0 - 0.197 0.162 0.231 - - 0 - 0.00%
2020-08-20 0 0.205 0.201 0.245 - - 0 0 - 0.197 0.193 0.236 - - 0 - 0.00%
2020-08-19 0 0.205 0.201 - - - 0 0 - 0.197 0.193 - - - 0 - 0.00%
2020-08-18 0 0.205 0.205 0.226 0.202 0.226 384,000 80,688 0.2101 0.197 0.197 0.218 0.194 0.218 398,961 0.2022 -8.89%
2020-08-17 0 0.225 0.224 0.265 0.225 0.400 1,112,640 309,891 0.2785 0.217 0.216 0.255 0.217 0.385 1,155,990 0.2681 12.50%
2020-08-14 0 0.200 0.158 0.219 - - 0 0 - 0.193 0.152 0.211 - - 0 - 0.00%
2020-08-13 0 0.200 0.153 0.220 - - 0 0 - 0.193 0.147 0.212 - - 0 - 0.00%
2020-08-12 0 0.200 0.200 0.220 - - 0 0 - 0.193 0.193 0.212 - - 0 - 0.00%
2020-08-11 0 0.200 0.153 0.200 - - 0 0 - 0.193 0.147 0.193 - - 0 - 0.00%
2020-08-10 0 0.200 0.164 0.295 0.200 0.200 24,000 4,800 0.2000 0.193 0.158 0.284 0.193 0.193 24,935 0.1925 0.00%
2020-08-07 0 0.200 0.152 0.200 - - 2,600 403 0.1550 0.193 0.146 0.193 - - 2,701 0.1492 -4.76%
2020-08-06 0 0.210 0.158 0.210 - - 10,800 1,728 0.1600 0.202 0.152 0.202 - - 11,221 0.1540 -4.11%
2020-08-05 0 0.219 0.160 0.250 - - 0 0 - 0.211 0.154 0.241 - - 0 - 0.00%
2020-08-04 0 0.219 0.175 0.230 - - 0 0 - 0.211 0.168 0.221 - - 0 - 0.00%
2020-08-03 0 0.219 0.167 0.239 - - 0 0 - 0.211 0.161 0.230 - - 0 - 0.00%
2020-07-31 0 0.219 0.160 0.219 - - 0 0 - 0.211 0.154 0.211 - - 0 - -0.45%
2020-07-30 0 0.220 0.163 0.240 - - 0 0 - 0.212 0.157 0.231 - - 0 - 0.00%
2020-07-29 0 0.220 0.165 0.238 - - 0 0 - 0.212 0.159 0.229 - - 0 - 0.00%
2020-07-28 0 0.220 0.167 0.242 - - 0 0 - 0.212 0.161 0.233 - - 0 - 0.00%
2020-07-27 0 0.220 0.160 0.228 - - 5,600 952 0.1700 0.212 0.154 0.219 - - 5,818 0.1636 0.00%
2020-07-24 0 0.220 0.163 0.224 - - 0 0 - 0.212 0.157 0.216 - - 0 - 0.00%
2020-07-23 0 0.220 0.155 0.275 - - 0 0 - 0.212 0.149 0.265 - - 0 - 0.00%
2020-07-22 0 0.220 0.174 0.225 - - 0 0 - 0.212 0.167 0.217 - - 0 - 0.00%
2020-07-21 0 0.220 0.185 0.220 0.220 0.220 48,000 10,560 0.2200 0.212 0.178 0.212 0.212 0.212 49,870 0.2118 0.00%
2020-07-20 0 0.220 0.155 0.220 0.220 0.220 72,000 15,840 0.2200 0.212 0.149 0.212 0.212 0.212 74,805 0.2118 0.00%
2020-07-17 0 0.220 0.220 0.250 - - 0 0 - 0.212 0.212 0.241 - - 0 - 4.76%
2020-07-16 0 0.210 0.205 0.250 - - 6,000 1,140 0.1900 0.202 0.197 0.241 - - 6,234 0.1829 0.00%
2020-07-15 0 0.210 0.190 0.260 0.210 0.210 36,000 7,200 0.2000 0.202 0.183 0.250 0.202 0.202 37,403 0.1925 -2.33%
2020-07-14 0 0.215 0.186 0.260 0.215 0.265 348,000 79,752 0.2292 0.207 0.179 0.250 0.207 0.255 361,558 0.2206 -7.73%
2020-07-13 0 0.233 0.220 0.265 - - 0 0 - 0.224 0.212 0.255 - - 0 - 0.00%
2020-07-10 0 0.233 0.233 0.240 0.232 0.235 76,800 17,937 0.2336 0.224 0.224 0.231 0.223 0.226 79,792 0.2248 0.43%
2020-07-09 0 0.232 0.232 0.240 0.225 0.225 133,440 29,733 0.2228 0.223 0.223 0.231 0.217 0.217 138,639 0.2145 3.11%
2020-07-08 0 0.225 0.205 0.255 0.211 0.225 100,200 21,418 0.2138 0.217 0.197 0.245 0.203 0.217 104,104 0.2057 -6.25%
2020-07-07 0 0.240 0.240 0.260 0.222 0.240 492,000 113,544 0.2308 0.231 0.231 0.250 0.214 0.231 511,169 0.2221 20.00%
2020-07-06 0 0.200 0.200 0.260 - - 0 0 - 0.193 0.193 0.250 - - 0 - 11.11%
2020-07-03 0 0.180 0.168 0.211 0.150 0.180 48,000 7,920 0.1650 0.173 0.162 0.203 0.144 0.173 49,870 0.1588 -2.17%
2020-07-02 0 0.184 0.102 0.270 0.184 0.184 30,720 5,578 0.1816 0.177 0.098 0.260 0.177 0.177 31,917 0.1748 0.55%
2020-06-30 0 0.183 0.183 0.265 - - 15,800 2,686 0.1700 0.176 0.176 0.255 - - 16,416 0.1636 2.23%
2020-06-29 0 0.179 0.179 0.212 0.179 0.179 27,600 4,940 0.1790 0.172 0.172 0.204 0.172 0.172 28,675 0.1723 0.00%
2020-06-26 0 0.179 0.179 0.212 0.179 0.179 45,600 7,886 0.1729 0.172 0.172 0.204 0.172 0.172 47,377 0.1665 0.00%
2020-06-24 0 0.179 0.160 0.205 - - 720 123 0.1708 0.172 0.154 0.197 - - 748 0.1644 0.00%
2020-06-23 0 0.179 0.179 0.191 0.179 0.179 72,340 12,945 0.1789 0.172 0.172 0.184 0.172 0.172 75,158 0.1722 5.29%
2020-06-22 0 0.170 0.170 0.270 - - 6,720 1,103 0.1641 0.164 0.164 0.260 - - 6,982 0.1580 0.00%
2020-06-19 0 0.170 0.166 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2020-06-18 0 0.170 0.170 0.179 0.155 0.170 129,600 21,858 0.1687 0.164 0.164 0.172 0.149 0.164 134,649 0.1623 6.25%
2020-06-17 0 0.160 0.153 0.179 0.153 0.160 1,215,960 187,426 0.1541 0.154 0.147 0.172 0.147 0.154 1,263,335 0.1484 -3.03%
2020-06-16 0 0.165 0.154 0.179 - - 0 0 - 0.159 0.148 0.172 - - 0 - 0.00%
2020-06-15 0 0.165 0.155 0.179 0.155 0.170 12,000 1,972 0.1643 0.159 0.149 0.172 0.149 0.164 12,468 0.1582 0.00%
2020-06-12 0 0.165 0.154 0.165 0.165 0.175 45,600 7,687 0.1686 0.159 0.148 0.159 0.159 0.168 47,377 0.1623 0.00%
2020-06-11 0 0.165 0.165 0.170 0.161 0.175 309,600 52,372 0.1692 0.159 0.159 0.164 0.155 0.168 321,662 0.1628 -1.79%
2020-06-10 0 0.168 0.176 0.177 0.153 0.190 1,528,800 252,342 0.1651 0.162 0.169 0.170 0.147 0.183 1,588,364 0.1589 -23.64%
2020-06-09 0 0.220 0.136 0.220 - - 100 12 0.1200 0.212 0.131 0.212 - - 104 0.1155 0.00%
2020-06-08 0 0.220 0.200 0.220 0.200 0.220 67,320 14,616 0.2171 0.212 0.193 0.212 0.193 0.212 69,943 0.2090 10.00%
2020-06-05 0 0.200 0.151 0.200 - - 0 0 - 0.193 0.145 0.193 - - 0 - 0.00%
2020-06-04 0 0.010 - 0.010 0.010 0.010 24,000 240 0.0100 0.192 - 0.192 0.192 0.192 1,247 0.1925 0.00%
2020-06-03 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-06-02 0 0.010 - 0.010 0.010 0.010 5,040,000 50,400 0.0100 0.192 - 0.192 0.192 0.192 261,818 0.1925 0.00%
2020-06-01 0 0.010 - 0.010 0.010 0.010 312,000 3,120 0.0100 0.192 - 0.192 0.192 0.192 16,208 0.1925 0.00%
2020-05-29 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-28 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-27 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-26 0 0.010 - 0.010 0.010 0.010 4,920,000 49,200 0.0100 0.192 - 0.192 0.192 0.192 255,584 0.1925 0.00%
2020-05-25 0 0.010 - 0.010 0.010 0.010 144,000 1,440 0.0100 0.192 - 0.192 0.192 0.192 7,481 0.1925 0.00%
2020-05-22 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-21 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-20 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-19 0 0.010 - 0.010 0.010 0.010 240,000 2,400 0.0100 0.192 - 0.192 0.192 0.192 12,468 0.1925 0.00%
2020-05-18 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-15 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-14 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-13 0 0.010 - 0.010 0.010 0.010 2,236,800 22,346 0.0100 0.192 - 0.192 0.192 0.192 116,197 0.1923 0.00%
2020-05-12 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 0.192 - 0.192 0.192 0.192 24,935 0.1925 0.00%
2020-05-11 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-08 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-07 0 0.010 - 0.010 0.010 0.010 168,000 1,680 0.0100 0.192 - 0.192 0.192 0.192 8,727 0.1925 0.00%
2020-05-06 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-05-05 0 0.010 - 0.010 0.010 0.010 4,944,000 49,440 0.0100 0.192 - 0.192 0.192 0.192 256,831 0.1925 0.00%
2020-05-04 0 0.010 - 0.010 0.010 0.010 24,000 240 0.0100 0.192 - 0.192 0.192 0.192 1,247 0.1925 0.00%
2020-04-29 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-04-28 0 0.010 - 0.010 0.010 0.010 48,000 480 0.0100 0.192 - 0.192 0.192 0.192 2,494 0.1925 0.00%
2020-04-27 0 0.010 - 0.010 0.010 0.010 360,000 3,600 0.0100 0.192 - 0.192 0.192 0.192 18,701 0.1925 0.00%
2020-04-24 0 0.010 - 0.011 0.010 0.010 432,000 4,320 0.0100 0.192 - 0.212 0.192 0.192 22,442 0.1925 0.00%
2020-04-23 0 0.010 - 0.011 0.010 0.010 672,000 6,720 0.0100 0.192 - 0.212 0.192 0.192 34,909 0.1925 0.00%
2020-04-22 0 0.010 - 0.010 0.010 0.010 59,600 596 0.0100 0.192 - 0.192 0.192 0.192 3,096 0.1925 0.00%
2020-04-21 0 0.010 - 0.010 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-04-20 0 0.010 - 0.010 0.010 0.010 1,032,000 10,320 0.0100 0.192 - 0.192 0.192 0.192 53,610 0.1925 0.00%
2020-04-17 0 0.010 - 0.010 0.010 0.010 359,600 3,407 0.0095 0.192 - 0.192 0.192 0.192 18,681 0.1824 0.00%
2020-04-16 0 0.010 - 0.010 0.010 0.010 216,000 2,160 0.0100 0.192 - 0.192 0.192 0.192 11,221 0.1925 0.00%
2020-04-15 0 0.010 - 0.010 0.010 0.010 9,408,000 93,384 0.0099 0.192 - 0.192 0.192 0.192 488,727 0.1911 0.00%
2020-04-14 0 0.010 - 0.010 0.010 0.010 4,790,400 47,846 0.0100 0.192 - 0.192 0.192 0.192 248,852 0.1923 0.00%
2020-04-09 0 0.010 0.010 0.011 0.010 0.011 25,344,000 263,088 0.0104 0.192 0.192 0.212 0.192 0.212 1,316,571 0.1998 -9.09%
2020-04-08 0 0.011 0.011 0.012 0.011 0.013 37,392,000 443,064 0.0118 0.212 0.212 0.231 0.212 0.250 1,942,442 0.2281 -21.43%
2020-04-07 0 0.014 0.013 0.014 0.014 0.014 120,000 1,680 0.0140 0.270 0.250 0.270 0.270 0.270 6,234 0.2695 0.00%
2020-04-06 0 0.014 0.013 0.014 0.013 0.014 2,688,000 34,968 0.0130 0.270 0.250 0.270 0.250 0.270 139,636 0.2504 0.00%
2020-04-03 0 0.014 0.013 0.014 0.014 0.014 3,505,600 49,076 0.0140 0.270 0.250 0.270 0.270 0.270 182,109 0.2695 0.00%
2020-04-02 0 0.014 0.013 0.014 0.013 0.015 7,944,000 109,152 0.0137 0.270 0.250 0.270 0.250 0.289 412,675 0.2645 -6.67%
2020-04-01 0 0.015 0.014 0.015 0.014 0.015 3,360,000 49,704 0.0148 0.289 0.270 0.289 0.270 0.289 174,545 0.2848 0.00%
2020-03-31 0 0.015 0.015 0.016 0.015 0.016 288,000 4,344 0.0151 0.289 0.289 0.308 0.289 0.308 14,961 0.2904 -6.25%
2020-03-30 0 0.016 0.015 0.016 0.015 0.017 936,000 15,024 0.0161 0.308 0.289 0.308 0.289 0.327 48,623 0.3090 -5.88%
2020-03-27 0 0.017 0.016 0.017 0.016 0.018 1,200,000 19,872 0.0166 0.327 0.308 0.327 0.308 0.346 62,338 0.3188 0.00%
2020-03-26 0 0.017 0.016 0.017 0.016 0.017 600,000 9,672 0.0161 0.327 0.308 0.327 0.308 0.327 31,169 0.3103 6.25%
2020-03-25 0 0.016 0.015 0.016 0.016 0.017 2,184,000 35,016 0.0160 0.308 0.289 0.308 0.308 0.327 113,455 0.3086 0.00%
2020-03-24 0 0.016 0.015 0.016 0.014 0.016 2,760,000 42,480 0.0154 0.308 0.289 0.308 0.270 0.308 143,377 0.2963 6.67%
2020-03-23 0 0.015 0.014 0.016 0.014 0.016 8,460,000 126,456 0.0149 0.289 0.270 0.308 0.270 0.308 439,481 0.2877 -11.76%
2020-03-20 0 0.017 0.016 0.017 0.015 0.018 22,416,000 351,480 0.0157 0.327 0.308 0.327 0.289 0.346 1,164,468 0.3018 -5.56%
2020-03-19 0 0.018 0.017 0.018 0.018 0.018 144,000 2,592 0.0180 0.346 0.327 0.346 0.346 0.346 7,481 0.3465 0.00%
2020-03-18 0 0.018 0.016 0.018 0.015 0.020 13,560,000 231,480 0.0171 0.346 0.308 0.346 0.289 0.385 704,416 0.3286 5.88%
2020-03-17 0 0.017 0.017 0.018 0.017 0.017 168,000 2,856 0.0170 0.327 0.327 0.346 0.327 0.327 8,727 0.3273 -10.53%
2020-03-16 0 0.019 0.017 0.019 0.017 0.019 3,408,000 60,792 0.0178 0.366 0.327 0.366 0.327 0.366 177,039 0.3434 0.00%
2020-03-13 0 0.019 0.018 0.019 0.018 0.019 20,376,000 372,816 0.0183 0.366 0.346 0.366 0.346 0.366 1,058,494 0.3522 -5.00%
2020-03-12 0 0.020 0.019 0.020 0.018 0.021 22,824,000 439,224 0.0192 0.385 0.366 0.385 0.346 0.404 1,185,662 0.3704 -13.04%
2020-03-11 0 0.023 0.021 0.023 0.021 0.023 2,904,000 61,968 0.0213 0.443 0.404 0.443 0.404 0.443 150,857 0.4108 9.52%
2020-03-10 0 0.021 0.020 0.023 0.019 0.024 16,560,000 357,072 0.0216 0.404 0.385 0.443 0.366 0.462 860,260 0.4151 0.00%
2020-03-09 0 0.021 0.020 0.021 0.020 0.021 3,408,000 68,304 0.0200 0.404 0.385 0.404 0.385 0.404 177,039 0.3858 -4.55%
2020-03-06 0 0.022 0.021 0.022 0.020 0.024 44,688,000 951,216 0.0213 0.423 0.404 0.423 0.385 0.462 2,321,455 0.4098 -4.35%
2020-03-05 0 0.023 0.022 0.023 0.023 0.025 16,128,000 377,400 0.0234 0.443 0.423 0.443 0.443 0.481 837,818 0.4505 -4.17%
2020-03-04 0 0.024 0.023 0.024 0.023 0.024 1,776,000 42,360 0.0239 0.462 0.443 0.462 0.443 0.462 92,260 0.4591 0.00%
2020-03-03 0 0.024 0.023 0.024 0.024 0.025 9,624,000 233,184 0.0242 0.462 0.443 0.462 0.462 0.481 499,948 0.4664 -4.00%
2020-03-02 0 0.025 0.024 0.025 0.024 0.025 3,120,000 77,448 0.0248 0.481 0.462 0.481 0.462 0.481 162,078 0.4778 0.00%
2020-02-28 0 0.025 0.024 0.025 0.025 0.027 21,960,000 550,752 0.0251 0.481 0.462 0.481 0.481 0.520 1,140,779 0.4828 -7.41%
2020-02-27 0 0.027 0.026 0.027 0.026 0.028 6,984,000 184,272 0.0264 0.520 0.501 0.520 0.501 0.539 362,805 0.5079 0.00%
2020-02-26 0 0.027 0.026 0.027 0.026 0.028 5,352,000 143,760 0.0269 0.520 0.501 0.520 0.501 0.539 278,026 0.5171 -3.57%
2020-02-25 0 0.028 0.027 0.028 0.026 0.028 4,608,000 124,584 0.0270 0.539 0.520 0.539 0.501 0.539 239,377 0.5205 3.70%
2020-02-24 0 0.027 0.026 0.027 0.027 0.028 3,480,000 94,584 0.0272 0.520 0.501 0.520 0.520 0.539 180,779 0.5232 -3.57%
2020-02-21 0 0.028 0.027 0.028 0.028 0.029 4,488,000 126,024 0.0281 0.539 0.520 0.539 0.539 0.558 233,143 0.5405 -3.45%
2020-02-20 0 0.029 0.028 0.029 0.028 0.030 3,120,000 90,576 0.0290 0.558 0.539 0.558 0.539 0.577 162,078 0.5588 -3.33%
2020-02-19 0 0.030 0.028 0.030 0.029 0.032 5,424,000 160,752 0.0296 0.577 0.539 0.577 0.558 0.616 281,766 0.5705 0.00%
2020-02-18 0 0.030 0.029 0.030 0.029 0.030 840,000 24,456 0.0291 0.577 0.558 0.577 0.558 0.577 43,636 0.5605 0.00%
2020-02-17 0 0.030 0.028 0.030 0.028 0.030 1,008,000 29,232 0.0290 0.577 0.539 0.577 0.539 0.577 52,364 0.5583 0.00%
2020-02-14 0 0.030 0.028 0.030 0.028 0.030 312,000 9,000 0.0288 0.577 0.539 0.577 0.539 0.577 16,208 0.5553 0.00%
2020-02-13 0 0.030 0.029 0.030 0.029 0.032 6,720,000 198,720 0.0296 0.577 0.558 0.577 0.558 0.616 349,091 0.5693 -6.25%
2020-02-12 0 0.032 0.031 0.032 0.031 0.033 1,488,000 47,424 0.0319 0.616 0.597 0.616 0.597 0.635 77,299 0.6135 0.00%
2020-02-11 0 0.032 0.030 0.032 0.030 0.033 1,704,000 52,824 0.0310 0.616 0.577 0.616 0.577 0.635 88,519 0.5968 3.23%
2020-02-10 0 0.031 0.029 0.031 0.029 0.034 6,624,000 211,104 0.0319 0.597 0.558 0.597 0.558 0.655 344,104 0.6135 3.33%
2020-02-07 0 0.030 0.029 0.030 0.027 0.031 15,792,000 442,416 0.0280 0.577 0.558 0.577 0.520 0.597 820,364 0.5393 -3.23%
2020-02-06 0 0.031 0.030 0.031 0.029 0.038 59,808,000 2,010,504 0.0336 0.597 0.577 0.597 0.558 0.731 3,106,909 0.6471 3.33%
2020-02-05 0 0.030 0.029 0.030 0.028 0.031 11,712,000 341,592 0.0292 0.577 0.558 0.577 0.539 0.597 608,416 0.5614 7.14%
2020-02-04 0 0.028 0.027 0.029 0.026 0.029 8,976,000 240,456 0.0268 0.539 0.520 0.558 0.501 0.558 466,286 0.5157 0.00%
2020-02-03 0 0.028 0.026 0.028 0.026 0.029 5,736,000 159,840 0.0279 0.539 0.501 0.539 0.501 0.558 297,974 0.5364 0.00%
2020-01-31 0 0.028 0.026 0.028 0.025 0.028 4,776,000 126,648 0.0265 0.539 0.501 0.539 0.481 0.539 248,104 0.5105 3.70%
2020-01-30 0 0.027 0.026 0.027 0.026 0.028 5,952,000 156,936 0.0264 0.520 0.501 0.520 0.501 0.539 309,195 0.5076 0.00%
2020-01-29 0 0.027 0.026 0.027 0.025 0.028 4,032,000 105,816 0.0262 0.520 0.501 0.520 0.481 0.539 209,455 0.5052 3.85%
2020-01-24 0 0.026 0.025 0.026 0.026 0.032 6,360,000 171,312 0.0269 0.501 0.481 0.501 0.501 0.616 330,390 0.5185 -13.33%
2020-01-23 0 0.030 0.029 0.030 0.029 0.033 4,512,000 142,200 0.0315 0.577 0.558 0.577 0.558 0.635 234,390 0.6067 -3.23%
2020-01-22 0 0.031 0.030 0.031 0.026 0.033 14,376,000 424,872 0.0296 0.597 0.577 0.597 0.501 0.635 746,805 0.5689 14.81%
2020-01-21 0 0.027 0.026 0.027 0.027 0.029 9,432,000 257,568 0.0273 0.520 0.501 0.520 0.520 0.558 489,974 0.5257 -6.90%
2020-01-20 0 0.029 0.027 0.029 0.027 0.030 6,864,000 193,752 0.0282 0.558 0.520 0.558 0.520 0.577 356,571 0.5434 3.57%
2020-01-17 0 0.028 0.027 0.028 0.026 0.030 5,664,000 156,312 0.0276 0.539 0.520 0.539 0.501 0.577 294,234 0.5313 -3.45%
2020-01-16 0 0.029 0.027 0.029 0.026 0.030 8,256,000 230,808 0.0280 0.558 0.520 0.558 0.501 0.577 428,883 0.5382 7.41%
2020-01-15 0 0.027 0.026 0.027 0.025 0.030 32,440,000 856,571 0.0264 0.520 0.501 0.520 0.481 0.577 1,685,195 0.5083 -6.90%
2020-01-14 0 0.029 0.028 0.029 0.027 0.034 47,513,964 1,456,097 0.0306 0.558 0.539 0.558 0.520 0.655 2,468,258 0.5899 -3.33%
2020-01-13 0 0.030 0.029 0.030 0.027 0.043 171,752,000 5,919,104 0.0345 0.577 0.558 0.577 0.520 0.828 8,922,182 0.6634 11.11%
2020-01-10 0 0.027 0.026 0.027 0.025 0.029 29,601,600 781,972 0.0264 0.520 0.501 0.520 0.481 0.558 1,537,745 0.5085 3.85%
2020-01-09 0 0.026 0.025 0.026 0.025 0.028 31,896,000 835,080 0.0262 0.501 0.481 0.501 0.481 0.539 1,656,935 0.5040 0.00%
2020-01-08 0 0.026 0.026 0.027 0.026 0.029 17,976,000 497,688 0.0277 0.501 0.501 0.520 0.501 0.558 933,818 0.5330 -10.34%
2020-01-07 0 0.029 0.029 0.030 0.029 0.037 33,600,000 1,133,472 0.0337 0.558 0.558 0.577 0.558 0.712 1,745,455 0.6494 -21.62%
2020-01-06 0 0.037 0.035 0.037 0.034 0.048 29,112,000 1,208,688 0.0415 0.712 0.674 0.712 0.655 0.924 1,512,312 0.7992 -22.92%
2020-01-03 0 0.048 0.046 0.049 0.045 0.049 45,840,000 2,145,648 0.0468 0.924 0.886 0.943 0.866 0.943 2,381,299 0.9010 0.00%
2020-01-02 0 0.048 0.047 0.048 0.042 0.058 90,528,000 4,291,608 0.0474 0.924 0.905 0.924 0.808 1.116 4,702,753 0.9126 17.07%
2019-12-31 0 0.041 0.041 0.042 0.041 0.048 13,872,000 595,584 0.0429 0.789 0.789 0.808 0.789 0.924 720,623 0.8265 -21.15%
2019-12-30 0 0.052 0.052 0.056 0.051 0.065 21,740,800 1,252,472 0.0576 1.001 1.001 1.078 0.982 1.251 1,129,392 1.1090 -25.71%
2019-12-27 0 0.070 0.068 0.071 0.065 0.150 81,089,600 9,717,716 0.1198 1.348 1.309 1.367 1.251 2.888 4,212,447 2.3069 -33.33%
2019-12-24 0 0.105 0.103 0.105 0.090 0.109 15,698,000 1,611,854 0.1027 2.021 1.983 2.021 1.733 2.098 815,481 1.9766 22.09%
2019-12-23 0 0.086 0.085 0.086 0.073 0.087 4,320,000 356,640 0.0826 1.656 1.636 1.656 1.405 1.675 224,416 1.5892 14.67%
2019-12-20 0 0.075 0.075 0.078 0.073 0.110 147,991,200 13,329,564 0.0901 1.444 1.444 1.502 1.405 2.117 7,687,855 1.7338 2.74%
2019-12-19 0 0.073 0.072 0.076 0.063 0.079 18,960,000 1,409,448 0.0743 1.405 1.386 1.463 1.213 1.521 984,935 1.4310 12.31%
2019-12-18 0 0.065 0.061 0.065 0.051 0.078 17,472,000 1,068,984 0.0612 1.251 1.174 1.251 0.982 1.502 907,636 1.1778 22.64%
2019-12-17 0 0.053 0.049 0.054 0.041 0.055 5,904,000 281,784 0.0477 1.020 0.943 1.040 0.789 1.059 306,701 0.9188 29.27%
2019-12-16 0 0.041 0.041 0.046 0.033 0.049 13,224,000 544,176 0.0412 0.789 0.789 0.886 0.635 0.943 686,961 0.7921 24.24%
2019-12-13 0 0.033 0.029 0.033 0.030 0.033 4,032,000 127,752 0.0317 0.635 0.558 0.635 0.577 0.635 209,455 0.6099 22.22%
2019-12-12 0 0.027 0.027 0.029 - - 0 0 - 0.520 0.520 0.558 - - 0 - 0.00%
2019-12-11 0 0.027 0.026 0.028 0.027 0.027 192,000 5,184 0.0270 0.520 0.501 0.539 0.520 0.520 9,974 0.5198 -3.57%
2019-12-10 0 0.028 0.026 0.029 0.026 0.028 264,000 7,344 0.0278 0.539 0.501 0.558 0.501 0.539 13,714 0.5355 7.69%
2019-12-09 0 0.026 0.026 0.030 - - 0 0 - 0.501 0.501 0.577 - - 0 - 0.00%
2019-12-06 0 0.026 0.026 0.028 0.026 0.026 288,000 7,488 0.0260 0.501 0.501 0.539 0.501 0.501 14,961 0.5005 0.00%
2019-12-05 0 0.026 0.026 0.031 0.026 0.026 96,000 2,496 0.0260 0.501 0.501 0.597 0.501 0.501 4,987 0.5005 -7.14%
2019-12-04 0 0.028 0.026 0.028 0.028 0.032 1,250,000 36,396 0.0291 0.539 0.501 0.539 0.539 0.616 64,935 0.5605 0.00%
2019-12-03 0 0.028 0.028 0.029 0.028 0.032 2,472,000 73,800 0.0299 0.539 0.539 0.558 0.539 0.616 128,416 0.5747 0.00%
2019-12-02 0 0.028 0.026 0.030 0.025 0.032 1,896,000 53,424 0.0282 0.539 0.501 0.577 0.481 0.616 98,494 0.5424 16.67%
2019-11-29 0 0.024 0.024 0.027 0.024 0.024 24,000 576 0.0240 0.462 0.462 0.520 0.462 0.462 1,247 0.4620 -4.00%
2019-11-28 0 0.025 0.024 0.025 0.024 0.028 672,000 17,064 0.0254 0.481 0.462 0.481 0.462 0.539 34,909 0.4888 0.00%
2019-11-27 0 0.025 0.025 0.026 0.024 0.026 1,224,000 30,888 0.0252 0.481 0.481 0.501 0.462 0.501 63,584 0.4858 4.17%
2019-11-26 0 0.024 0.024 0.026 0.023 0.024 48,000 1,128 0.0235 0.462 0.462 0.501 0.443 0.462 2,494 0.4524 -4.00%
2019-11-25 0 0.025 0.023 0.025 0.022 0.026 1,224,000 28,992 0.0237 0.481 0.443 0.481 0.423 0.501 63,584 0.4560 8.70%
2019-11-22 0 0.023 0.022 0.023 0.022 0.025 2,832,000 66,288 0.0234 0.443 0.423 0.443 0.423 0.481 147,117 0.4506 0.00%
2019-11-21 0 0.023 0.023 0.024 0.023 0.027 7,992,000 201,600 0.0252 0.443 0.443 0.462 0.443 0.520 415,169 0.4856 -8.00%
2019-11-20 0 0.025 0.025 0.027 0.025 0.028 2,448,000 64,776 0.0265 0.481 0.481 0.520 0.481 0.539 127,169 0.5094 -7.41%
2019-11-19 0 0.027 0.026 0.027 0.025 0.029 8,736,000 229,368 0.0263 0.520 0.501 0.520 0.481 0.558 453,818 0.5054 8.00%
2019-11-18 0 0.025 0.025 0.028 0.024 0.026 528,000 13,152 0.0249 0.481 0.481 0.539 0.462 0.501 27,429 0.4795 4.17%
2019-11-15 0 0.024 0.024 0.026 0.024 0.028 3,432,000 88,704 0.0258 0.462 0.462 0.501 0.462 0.539 178,286 0.4975 -11.11%
2019-11-14 0 0.027 0.027 0.028 0.026 0.030 3,720,000 104,184 0.0280 0.520 0.520 0.539 0.501 0.577 193,247 0.5391 0.00%
2019-11-13 0 0.027 0.026 0.029 0.026 0.038 11,304,000 335,472 0.0297 0.520 0.501 0.558 0.501 0.731 587,221 0.5713 -18.18%
2019-11-12 0 0.033 0.033 0.034 0.032 0.035 5,088,000 168,048 0.0330 0.635 0.635 0.655 0.616 0.674 264,312 0.6358 -5.71%
2019-11-11 0 0.035 0.035 0.036 0.035 0.042 11,208,000 418,080 0.0373 0.674 0.674 0.693 0.674 0.808 582,234 0.7181 -14.63%
2019-11-08 0 0.041 0.041 0.043 0.041 0.055 17,088,000 784,464 0.0459 0.789 0.789 0.828 0.789 1.059 887,688 0.8837 -22.64%
2019-11-07 0 0.053 0.053 0.054 0.052 0.071 22,656,000 1,333,176 0.0588 1.020 1.020 1.040 1.001 1.367 1,176,935 1.1328 -18.46%
2019-11-06 0 0.065 0.065 0.068 0.064 0.110 57,085,900 5,015,246 0.0879 1.251 1.251 1.309 1.232 2.117 2,965,501 1.6912 -19.75%
2019-11-05 0 0.081 0.080 0.084 0.045 0.094 44,553,600 2,750,380 0.0617 1.559 1.540 1.617 0.866 1.809 2,314,473 1.1883 72.34%
2019-11-04 0 0.047 0.047 0.050 0.045 0.050 4,080,000 185,976 0.0456 0.905 0.905 0.963 0.866 0.963 211,948 0.8775 -9.62%
2019-11-01 0 0.052 0.043 0.055 - - 0 0 - 1.001 0.828 1.059 - - 0 - 0.00%
2019-10-31 0 0.052 0.043 0.055 - - 0 0 - 1.001 0.828 1.059 - - 0 - 0.00%
2019-10-30 0 0.052 0.045 0.055 - - 0 0 - 1.001 0.866 1.059 - - 0 - 0.00%
2019-10-29 0 0.052 0.040 0.053 - - 0 0 - 1.001 0.770 1.020 - - 0 - 0.00%
2019-10-28 0 0.052 0.043 0.053 - - 0 0 - 1.001 0.828 1.020 - - 0 - 0.00%
2019-10-25 0 0.052 0.045 0.052 - - 0 0 - 1.001 0.866 1.001 - - 0 - 0.00%
2019-10-24 0 0.052 0.045 0.055 - - 0 0 - 1.001 0.866 1.059 - - 0 - 0.00%
2019-10-23 0 0.052 0.046 0.053 - - 0 0 - 1.001 0.886 1.020 - - 0 - 0.00%
2019-10-22 0 0.052 0.045 0.052 0.053 0.055 192,000 10,224 0.0533 1.001 0.866 1.001 1.020 1.059 9,974 1.0251 -1.89%
2019-10-21 0 0.053 0.046 0.053 0.046 0.053 3,408,000 180,096 0.0528 1.020 0.886 1.020 0.886 1.020 177,039 1.0173 8.16%
2019-10-18 0 0.049 0.044 0.049 - - 0 0 - 0.943 0.847 0.943 - - 0 - 0.00%
2019-10-17 0 0.049 0.043 0.050 0.043 0.049 768,000 33,168 0.0432 0.943 0.828 0.963 0.828 0.943 39,896 0.8314 8.89%
2019-10-16 0 0.045 0.033 0.052 0.045 0.046 72,000 3,288 0.0457 0.866 0.635 1.001 0.866 0.886 3,740 0.8791 -8.16%
2019-10-15 0 0.049 0.046 0.049 - - 0 0 - 0.943 0.886 0.943 - - 0 - 0.00%
2019-10-14 0 0.049 0.040 0.049 0.049 0.049 2,136,000 104,664 0.0490 0.943 0.770 0.943 0.943 0.943 110,961 0.9433 6.52%
2019-10-11 0 0.046 0.040 0.049 0.046 0.047 48,000 2,232 0.0465 0.886 0.770 0.943 0.886 0.905 2,494 0.8951 -4.17%
2019-10-10 0 0.048 0.048 0.049 0.044 0.050 720,800 33,918 0.0471 0.924 0.924 0.943 0.847 0.963 37,444 0.9058 -2.04%
2019-10-09 0 0.049 0.046 0.053 0.046 0.049 105,600 4,944 0.0468 0.943 0.886 1.020 0.886 0.943 5,486 0.9013 -3.92%
2019-10-08 0 0.051 0.049 0.053 0.046 0.053 489,600 23,563 0.0481 0.982 0.943 1.020 0.886 1.020 25,434 0.9264 -5.56%
2019-10-04 0 0.054 0.048 0.053 0.049 0.054 2,160,000 116,520 0.0539 1.040 0.924 1.020 0.943 1.040 112,208 1.0384 3.85%
2019-10-03 0 0.052 0.052 0.059 0.048 0.051 2,472,000 120,528 0.0488 1.001 1.001 1.136 0.924 0.982 128,416 0.9386 1.96%
2019-10-02 0 0.051 0.049 0.057 - - 0 0 - 0.982 0.943 1.097 - - 0 - 0.00%
2019-09-30 0 0.051 0.049 0.057 0.051 0.051 120,000 6,120 0.0510 0.982 0.943 1.097 0.982 0.982 6,234 0.9818 0.00%
2019-09-27 0 0.051 0.048 0.057 - - 0 0 - 0.982 0.924 1.097 - - 0 - 0.00%
2019-09-26 0 0.051 0.051 0.056 0.050 0.051 336,000 17,040 0.0507 0.982 0.982 1.078 0.963 0.982 17,455 0.9763 -1.92%
2019-09-25 0 0.052 0.052 0.055 0.052 0.055 480,000 25,824 0.0538 1.001 1.001 1.059 1.001 1.059 24,935 1.0357 0.00%
2019-09-24 0 0.052 0.049 0.052 0.051 0.052 528,000 27,096 0.0513 1.001 0.943 1.001 0.982 1.001 27,429 0.9879 0.00%
2019-09-23 0 0.052 0.051 0.058 0.052 0.052 24,000 1,248 0.0520 1.001 0.982 1.116 1.001 1.001 1,247 1.0010 0.00%
2019-09-20 0 0.052 0.051 0.055 0.051 0.052 216,000 11,064 0.0512 1.001 0.982 1.059 0.982 1.001 11,221 0.9860 0.00%
2019-09-19 0 0.052 0.051 0.059 - - 0 0 - 1.001 0.982 1.136 - - 0 - 0.00%
2019-09-18 0 0.052 0.052 0.059 0.050 0.053 336,000 17,232 0.0513 1.001 1.001 1.136 0.963 1.020 17,455 0.9873 0.00%
2019-09-17 0 0.052 0.052 0.059 0.051 0.053 528,000 27,336 0.0518 1.001 1.001 1.136 0.982 1.020 27,429 0.9966 -5.45%
2019-09-16 0 0.055 0.052 0.059 - - 0 0 - 1.059 1.001 1.136 - - 0 - 0.00%
2019-09-13 0 0.055 0.053 0.057 0.055 0.056 244,000 13,504 0.0553 1.059 1.020 1.097 1.059 1.078 12,675 1.0654 0.00%
2019-09-12 0 0.055 0.053 0.059 - - 2,400 103 0.0429 1.059 1.020 1.136 - - 125 0.8261 0.00%
2019-09-11 0 0.055 0.052 0.056 0.054 0.055 168,000 9,216 0.0549 1.059 1.001 1.078 1.040 1.059 8,727 1.0560 -1.79%
2019-09-10 0 0.056 0.055 0.059 0.054 0.058 1,761,600 97,512 0.0554 1.078 1.059 1.136 1.040 1.116 91,512 1.0656 1.82%
2019-09-09 0 0.055 0.055 0.059 0.050 0.055 1,490,000 79,270 0.0532 1.059 1.059 1.136 0.963 1.059 77,403 1.0241 7.84%
2019-09-06 0 0.051 0.051 0.053 0.048 0.050 2,688,000 133,152 0.0495 0.982 0.982 1.020 0.924 0.963 139,636 0.9536 6.25%
2019-09-05 0 0.048 0.046 0.048 0.045 0.049 2,256,000 102,384 0.0454 0.924 0.886 0.924 0.866 0.943 117,195 0.8736 4.35%
2019-09-04 0 0.046 0.046 0.056 - - 0 0 - 0.886 0.886 1.078 - - 0 - 0.00%
2019-09-03 0 0.046 0.049 0.053 0.046 0.047 121,200 5,595 0.0462 0.886 0.943 1.020 0.886 0.905 6,296 0.8886 -9.80%
2019-09-02 0 0.051 0.051 0.058 0.047 0.047 147,646 6,924 0.0469 0.982 0.982 1.116 0.905 0.905 7,670 0.9027 2.00%
2019-08-30 0 0.050 0.043 0.050 0.049 0.052 408,000 20,136 0.0494 0.963 0.828 0.963 0.943 1.001 21,195 0.9500 4.17%
2019-08-29 0 0.048 0.048 0.062 - - 0 0 - 0.924 0.924 1.193 - - 0 - 0.00%
2019-08-28 0 0.048 0.047 0.058 - - 0 0 - 0.924 0.905 1.116 - - 0 - 0.00%
2019-08-27 0 0.048 0.047 0.057 0.045 0.050 816,000 38,952 0.0477 0.924 0.905 1.097 0.866 0.963 42,390 0.9189 -7.69%
2019-08-26 0 0.052 0.052 0.058 0.050 0.052 360,000 18,240 0.0507 1.001 1.001 1.116 0.963 1.001 18,701 0.9753 -5.45%
2019-08-23 0 0.055 0.050 0.056 0.050 0.055 194,000 10,154 0.0523 1.059 0.963 1.078 0.963 1.059 10,078 1.0075 0.00%
2019-08-22 0 0.055 0.044 0.056 0.051 0.055 528,000 28,320 0.0536 1.059 0.847 1.078 0.982 1.059 27,429 1.0325 -3.51%
2019-08-21 0 0.057 0.050 0.058 - - 0 0 - 1.097 0.963 1.116 - - 0 - 0.00%
2019-08-20 0 0.057 0.051 0.059 - - 0 0 - 1.097 0.982 1.136 - - 0 - 0.00%
2019-08-19 0 0.057 0.053 0.057 0.052 0.065 1,896,000 99,744 0.0526 1.097 1.020 1.097 1.001 1.251 98,494 1.0127 14.00%
2019-08-16 0 0.050 0.050 0.054 0.050 0.055 1,128,000 59,952 0.0531 0.963 0.963 1.040 0.963 1.059 58,597 1.0231 -18.03%
2019-08-15 0 0.061 0.050 0.061 0.050 0.061 1,660,800 85,075 0.0512 1.174 0.963 1.174 0.963 1.174 86,275 0.9861 -8.96%
2019-08-14 0 0.067 0.055 0.067 0.066 0.068 960,000 64,752 0.0675 1.290 1.059 1.290 1.270 1.309 49,870 1.2984 4.69%
2019-08-13 0 0.064 0.056 0.064 0.067 0.067 24,000 1,608 0.0670 1.232 1.078 1.232 1.290 1.290 1,247 1.2898 -1.54%
2019-08-12 0 0.065 0.056 0.065 - - 0 0 - 1.251 1.078 1.251 - - 0 - 0.00%
2019-08-09 0 0.065 0.050 0.065 0.066 0.066 384,000 25,344 0.0660 1.251 0.963 1.251 1.270 1.270 19,948 1.2705 -1.52%
2019-08-08 0 0.066 0.066 0.068 0.058 0.066 1,224,000 76,344 0.0624 1.270 1.270 1.309 1.116 1.270 63,584 1.2007 13.79%
2019-08-07 0 0.058 0.050 0.058 - - 0 0 - 1.116 0.963 1.116 - - 0 - 0.00%
2019-08-06 0 0.058 0.051 0.059 - - 0 0 - 1.116 0.982 1.136 - - 0 - 0.00%
2019-08-05 0 0.058 0.060 0.067 0.051 0.051 312,000 15,912 0.0510 1.116 1.155 1.290 0.982 0.982 16,208 0.9818 -1.69%
2019-08-02 0 0.059 0.053 0.064 0.059 0.059 168,000 9,912 0.0590 1.136 1.020 1.232 1.136 1.136 8,727 1.1358 -6.35%
2019-08-01 0 0.063 0.053 0.063 0.063 0.064 480,000 30,456 0.0635 1.213 1.020 1.213 1.213 1.232 24,935 1.2214 12.50%
2019-07-31 0 0.056 0.052 0.060 - - 0 0 - 1.078 1.001 1.155 - - 0 - 0.00%
2019-07-30 0 0.056 0.056 0.070 0.056 0.056 720,000 40,320 0.0560 1.078 1.078 1.348 1.078 1.078 37,403 1.0780 -8.20%
2019-07-29 0 0.061 0.043 0.069 - - 0 0 - 1.174 0.828 1.328 - - 0 - 0.00%
2019-07-26 0 0.061 0.055 0.061 0.061 0.062 432,000 26,496 0.0613 1.174 1.059 1.174 1.174 1.193 22,442 1.1807 5.17%
2019-07-25 0 0.058 0.055 0.060 0.055 0.059 120,000 6,768 0.0564 1.116 1.059 1.155 1.059 1.136 6,234 1.0857 7.41%
2019-07-24 0 0.054 0.045 0.054 0.054 0.054 72,000 3,888 0.0540 1.040 0.866 1.040 1.040 1.040 3,740 1.0395 3.85%
2019-07-23 0 0.052 0.049 0.056 - - 0 0 - 1.001 0.943 1.078 - - 0 - 0.00%
2019-07-22 0 0.052 0.047 0.056 - - 0 0 - 1.001 0.905 1.078 - - 0 - 0.00%
2019-07-19 0 0.052 0.050 0.055 - - 0 0 - 1.001 0.963 1.059 - - 0 - 0.00%
2019-07-18 0 0.052 0.050 0.055 0.052 0.054 120,000 6,408 0.0534 1.001 0.963 1.059 1.001 1.040 6,234 1.0280 0.00%
2019-07-17 0 0.052 0.049 0.055 - - 0 0 - 1.001 0.943 1.059 - - 0 - 0.00%
2019-07-16 0 0.052 0.049 0.060 0.052 0.053 259,200 13,473 0.0520 1.001 0.943 1.155 1.001 1.020 13,465 1.0006 -3.70%
2019-07-15 0 0.054 0.054 0.059 0.052 0.054 360,000 18,960 0.0527 1.040 1.040 1.136 1.001 1.040 18,701 1.0138 -10.00%
2019-07-12 0 0.060 0.052 0.060 - - 0 0 - 1.155 1.001 1.155 - - 0 - 0.00%
2019-07-11 0 0.060 0.053 0.060 - - 0 0 - 1.155 1.020 1.155 - - 0 - 0.00%
2019-07-10 0 0.060 0.056 0.060 0.055 0.064 384,000 22,368 0.0583 1.155 1.078 1.155 1.059 1.232 19,948 1.1213 1.69%
2019-07-09 0 0.059 0.059 0.061 0.046 0.063 3,000,000 172,440 0.0575 1.136 1.136 1.174 0.886 1.213 155,844 1.1065 28.26%
2019-07-08 0 0.046 0.046 0.052 - - 18,000 666 0.0370 0.886 0.886 1.001 - - 935 0.7123 9.52%
2019-07-05 0 0.042 0.040 0.046 - - 0 0 - 0.808 0.770 0.886 - - 0 - 0.00%
2019-07-04 0 0.042 0.031 0.049 - - 0 0 - 0.808 0.597 0.943 - - 0 - 0.00%
2019-07-03 0 0.042 0.042 0.047 - - 0 0 - 0.808 0.808 0.905 - - 0 - 5.00%
2019-07-02 0 0.040 0.039 0.050 - - 8,800 315 0.0358 0.770 0.751 0.963 - - 457 0.6891 0.00%
2019-06-28 0 0.040 0.040 0.047 0.036 0.041 451,200 16,747 0.0371 0.770 0.770 0.905 0.693 0.789 23,439 0.7145 -2.44%
2019-06-27 0 0.041 0.041 0.047 - - 0 0 - 0.789 0.789 0.905 - - 0 - 0.00%
2019-06-26 0 0.041 0.041 0.051 - - 0 0 - 0.789 0.789 0.982 - - 0 - 0.00%
2019-06-25 0 0.041 0.040 0.047 0.041 0.041 34,000 1,334 0.0392 0.789 0.770 0.905 0.789 0.789 1,766 0.7553 0.00%
2019-06-24 0 0.041 0.041 0.050 - - 0 0 - 0.789 0.789 0.963 - - 0 - 0.00%
2019-06-21 0 0.041 0.040 0.045 0.041 0.041 36,000 1,428 0.0397 0.789 0.770 0.866 0.789 0.789 1,870 0.7636 0.00%
2019-06-20 0 0.041 0.043 0.044 0.038 0.041 65,600 2,388 0.0364 0.789 0.828 0.847 0.731 0.789 3,408 0.7007 -10.87%
2019-06-19 0 0.046 0.044 0.046 - - 0 0 - 0.886 0.847 0.886 - - 0 - 0.00%
2019-06-18 0 0.046 0.043 0.046 0.043 0.046 171,200 7,401 0.0432 0.886 0.828 0.886 0.828 0.886 8,894 0.8322 6.98%
2019-06-17 0 0.043 0.043 0.047 - - 0 0 - 0.828 0.828 0.905 - - 0 - 4.88%
2019-06-14 0 0.041 0.040 0.076 0.035 0.041 214,400 8,120 0.0379 0.789 0.770 1.463 0.674 0.789 11,138 0.7291 -6.82%
2019-06-13 0 0.044 0.043 0.078 - - 0 0 - 0.847 0.828 1.502 - - 0 - 0.00%
2019-06-12 0 0.044 0.044 0.048 - - 0 0 - 0.847 0.847 0.924 - - 0 - 2.33%
2019-06-11 0 0.043 0.043 0.045 0.043 0.045 360,000 16,152 0.0449 0.828 0.828 0.866 0.828 0.866 18,701 0.8637 0.00%
2019-06-10 0 0.043 0.043 0.051 0.038 0.043 48,000 1,944 0.0405 0.828 0.828 0.982 0.731 0.828 2,494 0.7796 0.00%
2019-06-06 0 0.043 0.042 0.050 - - 0 0 - 0.828 0.808 0.963 - - 0 - 0.00%
2019-06-05 0 0.043 0.041 0.051 0.043 0.043 168,000 7,224 0.0430 0.828 0.789 0.982 0.828 0.828 8,727 0.8278 -6.52%
2019-06-04 0 0.046 0.032 0.052 - - 0 0 - 0.886 0.616 1.001 - - 0 - 0.00%
2019-06-03 0 0.046 0.034 0.053 - - 0 0 - 0.886 0.655 1.020 - - 0 - 0.00%
2019-05-31 0 0.046 0.032 0.050 - - 0 0 - 0.886 0.616 0.963 - - 0 - 0.00%
2019-05-30 0 0.046 0.035 0.057 - - 0 0 - 0.886 0.674 1.097 - - 0 - 0.00%
2019-05-29 0 0.046 0.032 0.049 0.046 0.046 168,000 7,728 0.0460 0.886 0.616 0.943 0.886 0.886 8,727 0.8855 0.00%
2019-05-28 0 0.046 0.034 0.081 - - 0 0 - 0.886 0.655 1.559 - - 0 - 0.00%
2019-05-27 0 0.046 0.035 0.049 - - 0 0 - 0.886 0.674 0.943 - - 0 - 0.00%
2019-05-24 0 0.046 0.042 0.049 0.046 0.046 384,000 17,664 0.0460 0.886 0.808 0.943 0.886 0.886 19,948 0.8855 2.22%
2019-05-23 0 0.045 0.037 0.050 - - 0 0 - 0.866 0.712 0.963 - - 0 - 0.00%
2019-05-22 0 0.045 0.038 0.051 0.045 0.045 192,000 8,640 0.0450 0.866 0.731 0.982 0.866 0.866 9,974 0.8663 -6.25%
2019-05-21 0 0.048 0.044 0.048 0.042 0.048 1,128,000 50,040 0.0444 0.924 0.847 0.924 0.808 0.924 58,597 0.8540 2.13%
2019-05-20 0 0.047 0.043 0.052 - - 0 0 - 0.905 0.828 1.001 - - 0 - 0.00%
2019-05-17 0 0.047 0.045 0.051 0.047 0.048 744,000 35,064 0.0471 0.905 0.866 0.982 0.905 0.924 38,649 0.9072 0.00%
2019-05-16 0 0.047 0.047 0.053 0.047 0.048 120,000 5,736 0.0478 0.905 0.905 1.020 0.905 0.924 6,234 0.9202 -11.32%
2019-05-15 0 0.053 0.045 0.053 - - 0 0 - 1.020 0.866 1.020 - - 0 - -1.85%
2019-05-14 0 0.054 0.045 0.061 - - 0 0 - 1.040 0.866 1.174 - - 0 - 0.00%
2019-05-10 0 0.054 0.044 0.063 0.054 0.054 288,000 15,552 0.0540 1.040 0.847 1.213 1.040 1.040 14,961 1.0395 0.00%
2019-05-09 0 0.054 0.042 0.054 - - 0 0 - 1.040 0.808 1.040 - - 0 - 0.00%
2019-05-08 0 0.054 0.042 0.060 - - 0 0 - 1.040 0.808 1.155 - - 0 - 0.00%
2019-05-07 0 0.054 0.042 0.060 - - 0 0 - 1.040 0.808 1.155 - - 0 - 0.00%
2019-05-06 0 0.054 0.042 0.054 - - 0 0 - 1.040 0.808 1.040 - - 0 - 0.00%
2019-05-03 0 0.054 0.043 0.060 - - 0 0 - 1.040 0.828 1.155 - - 0 - 0.00%
2019-05-02 0 0.054 0.042 0.060 - - 0 0 - 1.040 0.808 1.155 - - 0 - 0.00%
2019-04-30 0 0.054 0.042 0.090 - - 0 0 - 1.040 0.808 1.733 - - 0 - 0.00%
2019-04-29 0 0.054 0.047 0.060 - - 1,200 44 0.0367 1.040 0.905 1.155 - - 62 0.7058 0.00%
2019-04-26 0 0.054 0.054 0.059 0.053 0.053 38,400 1,934 0.0504 1.040 1.040 1.136 1.020 1.020 1,995 0.9695 -6.90%
2019-04-25 0 0.058 0.051 0.058 0.058 0.058 120,000 6,960 0.0580 1.116 0.982 1.116 1.116 1.116 6,234 1.1165 0.00%
2019-04-24 0 0.058 0.045 0.058 0.055 0.069 960,000 54,840 0.0571 1.116 0.866 1.116 1.059 1.328 49,870 1.0997 5.45%
2019-04-23 0 0.055 0.050 0.055 - - 0 0 - 1.059 0.963 1.059 - - 0 - 0.00%
2019-04-18 0 0.055 0.050 0.058 - - 0 0 - 1.059 0.963 1.116 - - 0 - 0.00%
2019-04-17 0 0.055 0.042 0.059 - - 0 0 - 1.059 0.808 1.136 - - 0 - 0.00%
2019-04-16 0 0.055 0.050 0.060 - - 0 0 - 1.059 0.963 1.155 - - 0 - 0.00%
2019-04-15 0 0.055 0.055 0.060 0.055 0.055 216,000 11,880 0.0550 1.059 1.059 1.155 1.059 1.059 11,221 1.0588 0.00%
2019-04-12 0 0.055 0.055 0.057 0.055 0.055 96,000 5,280 0.0550 1.059 1.059 1.097 1.059 1.059 4,987 1.0588 -1.79%
2019-04-11 0 0.056 0.056 0.065 - - 0 0 - 1.078 1.078 1.251 - - 0 - 0.00%
2019-04-10 0 0.056 0.056 0.059 - - 0 0 - 1.078 1.078 1.136 - - 0 - 1.82%
2019-04-09 0 0.055 0.055 0.063 0.055 0.058 408,000 23,160 0.0568 1.059 1.059 1.213 1.059 1.116 21,195 1.0927 -1.79%
2019-04-08 0 0.056 0.055 0.060 0.056 0.056 360,000 20,160 0.0560 1.078 1.059 1.155 1.078 1.078 18,701 1.0780 0.00%
2019-04-04 0 0.056 0.056 0.060 0.056 0.056 456,000 25,536 0.0560 1.078 1.078 1.155 1.078 1.078 23,688 1.0780 -6.67%
2019-04-03 0 0.060 0.056 0.063 - - 0 0 - 1.155 1.078 1.213 - - 0 - 0.00%
2019-04-02 0 0.060 0.057 0.064 0.057 0.062 2,352,000 140,184 0.0596 1.155 1.097 1.232 1.097 1.193 122,182 1.1473 5.26%
2019-04-01 0 0.057 0.053 0.060 0.057 0.057 384,000 21,888 0.0570 1.097 1.020 1.155 1.097 1.097 19,948 1.0973 3.64%
2019-03-29 0 0.055 0.055 0.064 0.055 0.055 198,800 10,900 0.0548 1.059 1.059 1.232 1.059 1.059 10,327 1.0555 -5.17%
2019-03-28 0 0.058 0.055 0.063 0.056 0.058 336,000 18,864 0.0561 1.116 1.059 1.213 1.078 1.116 17,455 1.0808 3.57%
2019-03-27 0 0.056 0.056 0.065 0.053 0.061 312,000 18,336 0.0588 1.078 1.078 1.251 1.020 1.174 16,208 1.1313 -12.50%
2019-03-26 0 0.064 0.061 0.068 0.062 0.064 192,000 12,144 0.0633 1.232 1.174 1.309 1.193 1.232 9,974 1.2176 1.59%
2019-03-25 0 0.063 0.055 0.069 - - 0 0 - 1.213 1.059 1.328 - - 0 - 0.00%
2019-03-22 0 0.063 0.053 0.074 0.063 0.065 576,000 36,720 0.0638 1.213 1.020 1.425 1.213 1.251 29,922 1.2272 -8.70%
2019-03-21 0 0.069 0.069 0.074 0.069 0.072 432,000 30,024 0.0695 1.328 1.328 1.425 1.328 1.386 22,442 1.3379 -4.17%
2019-03-20 0 0.072 0.069 0.072 0.065 0.072 1,320,000 91,248 0.0691 1.386 1.328 1.386 1.251 1.386 68,571 1.3307 9.09%
2019-03-19 0 0.066 0.066 0.073 - - 0 0 - 1.270 1.270 1.405 - - 0 - 1.54%
2019-03-18 0 0.065 0.065 0.068 0.065 0.078 460,800 33,014 0.0716 1.251 1.251 1.309 1.251 1.502 23,938 1.3792 -8.45%
2019-03-15 0 0.071 0.066 0.070 0.065 0.077 3,607,200 247,336 0.0686 1.367 1.270 1.348 1.251 1.482 187,387 1.3199 -6.58%
2019-03-14 0 0.076 0.072 0.076 0.070 0.080 3,720,000 273,600 0.0735 1.463 1.386 1.463 1.348 1.540 193,247 1.4158 5.56%
2019-03-13 0 0.072 0.068 0.072 0.061 0.072 2,904,000 185,112 0.0637 1.386 1.309 1.386 1.174 1.386 150,857 1.2271 18.03%
2019-03-12 0 0.061 0.056 0.061 0.060 0.061 648,000 39,048 0.0603 1.174 1.078 1.174 1.155 1.174 33,662 1.1600 5.17%
2019-03-11 0 0.058 0.056 0.062 - - 0 0 - 1.116 1.078 1.193 - - 0 - 0.00%
2019-03-08 0 0.058 0.057 0.062 - - 0 0 - 1.116 1.097 1.193 - - 0 - 0.00%
2019-03-07 0 0.058 0.056 0.058 0.054 0.058 840,000 46,848 0.0558 1.116 1.078 1.116 1.040 1.116 43,636 1.0736 5.45%
2019-03-06 0 0.055 0.052 0.056 0.053 0.057 2,246,400 125,611 0.0559 1.059 1.001 1.078 1.020 1.097 116,696 1.0764 3.77%
2019-03-05 0 0.053 0.053 0.054 0.050 0.050 96,000 4,800 0.0500 1.020 1.020 1.040 0.963 0.963 4,987 0.9625 -1.85%
2019-03-04 0 0.054 0.049 0.054 - - 0 0 - 1.040 0.943 1.040 - - 0 - 0.00%
2019-03-01 0 0.054 0.052 0.055 0.051 0.054 576,000 29,568 0.0513 1.040 1.001 1.059 0.982 1.040 29,922 0.9882 8.00%
2019-02-28 0 0.050 0.049 0.050 0.050 0.050 68,000 3,240 0.0476 0.963 0.943 0.963 0.963 0.963 3,532 0.9172 2.04%
2019-02-27 0 0.049 0.049 0.051 - - 0 0 - 0.943 0.943 0.982 - - 0 - 0.00%
2019-02-26 0 0.049 0.048 0.049 0.046 0.049 912,000 43,872 0.0481 0.943 0.924 0.943 0.886 0.943 47,377 0.9260 -3.92%
2019-02-25 0 0.051 0.045 0.051 0.044 0.051 434,400 21,595 0.0497 0.982 0.866 0.982 0.847 0.982 22,566 0.9570 8.51%
2019-02-22 0 0.047 0.044 0.050 - - 10,000 410 0.0410 0.905 0.847 0.963 - - 519 0.7893 0.00%
2019-02-21 0 0.047 0.043 0.050 0.047 0.047 408,000 19,176 0.0470 0.905 0.828 0.963 0.905 0.905 21,195 0.9048 0.00%
2019-02-20 0 0.047 0.046 0.051 0.047 0.047 120,000 5,640 0.0470 0.905 0.886 0.982 0.905 0.905 6,234 0.9048 0.00%
2019-02-19 0 0.047 0.042 0.051 0.046 0.047 192,000 8,976 0.0468 0.905 0.808 0.982 0.886 0.905 9,974 0.8999 4.44%
2019-02-18 0 0.045 0.043 0.049 0.045 0.045 288,000 12,960 0.0450 0.866 0.828 0.943 0.866 0.866 14,961 0.8663 -4.26%
2019-02-15 0 0.047 0.046 0.050 - - 0 0 - 0.905 0.886 0.963 - - 0 - 0.00%
2019-02-14 0 0.047 0.047 0.050 0.047 0.047 48,000 2,256 0.0470 0.905 0.905 0.963 0.905 0.905 2,494 0.9048 -9.62%
2019-02-13 0 0.052 0.050 0.052 0.050 0.052 73,200 3,696 0.0505 1.001 0.963 1.001 0.963 1.001 3,803 0.9720 1.96%
2019-02-12 0 0.051 0.046 0.051 0.050 0.051 1,118,400 55,824 0.0499 0.982 0.886 0.982 0.963 0.982 58,099 0.9608 -1.92%
2019-02-11 0 0.052 0.043 0.052 - - 10,000 390 0.0390 1.001 0.828 1.001 - - 519 0.7508 -1.89%
2019-02-08 0 0.053 0.045 0.055 0.050 0.053 1,416,000 73,584 0.0520 1.020 0.866 1.059 0.963 1.020 73,558 1.0003 12.77%
2019-02-04 0 0.047 0.041 0.047 - - 0 0 - 0.905 0.789 0.905 - - 0 - 0.00%
2019-02-01 0 0.047 0.044 0.048 - - 0 0 - 0.905 0.847 0.924 - - 0 - 0.00%
2019-01-31 0 0.047 0.045 0.048 0.045 0.047 292,400 13,598 0.0465 0.905 0.866 0.924 0.866 0.905 15,190 0.8952 6.82%
2019-01-30 0 0.044 0.041 0.045 - - 0 0 - 0.847 0.789 0.866 - - 0 - 0.00%
2019-01-29 0 0.044 0.040 0.045 0.042 0.044 432,000 18,384 0.0426 0.847 0.770 0.866 0.808 0.847 22,442 0.8192 -2.22%
2019-01-28 0 0.045 0.037 0.045 - - 0 0 - 0.866 0.712 0.866 - - 0 - 0.00%
2019-01-25 0 0.045 0.035 0.048 - - 0 0 - 0.866 0.674 0.924 - - 0 - 0.00%
2019-01-24 0 0.045 0.041 0.046 - - 0 0 - 0.866 0.789 0.886 - - 0 - 0.00%
2019-01-23 0 0.045 0.044 0.045 0.044 0.046 408,000 18,312 0.0449 0.866 0.847 0.866 0.847 0.886 21,195 0.8640 -10.00%
2019-01-22 0 0.050 0.044 0.050 - - 0 0 - 0.963 0.847 0.963 - - 0 - 0.00%
2019-01-21 0 0.050 0.043 0.050 - - 0 0 - 0.963 0.828 0.963 - - 0 - 0.00%
2019-01-18 0 0.050 0.041 0.050 - - 0 0 - 0.963 0.789 0.963 - - 0 - -3.85%
2019-01-17 0 0.052 0.044 0.054 - - 0 0 - 1.001 0.847 1.040 - - 0 - 0.00%
2019-01-16 0 0.052 0.045 0.052 0.044 0.052 576,000 26,688 0.0463 1.001 0.866 1.001 0.847 1.001 29,922 0.8919 18.18%
2019-01-15 0 0.044 0.044 0.054 0.044 0.053 292,800 13,934 0.0476 0.847 0.847 1.040 0.847 1.020 15,210 0.9161 -8.33%
2019-01-14 0 0.048 0.043 0.048 - - 0 0 - 0.924 0.828 0.924 - - 0 - 0.00%
2019-01-11 0 0.048 0.044 0.048 0.048 0.048 120,000 5,760 0.0480 0.924 0.847 0.924 0.924 0.924 6,234 0.9240 -2.04%
2019-01-10 0 0.049 0.043 0.049 - - 410,000 20,068 0.0489 0.943 0.828 0.943 - - 21,299 0.9422 0.00%
2019-01-09 0 0.049 0.049 0.050 0.049 0.049 648,000 31,752 0.0490 0.943 0.943 0.963 0.943 0.943 33,662 0.9433 -2.00%
2019-01-08 0 0.050 0.050 0.053 0.049 0.050 240,000 11,904 0.0496 0.963 0.963 1.020 0.943 0.963 12,468 0.9548 -9.09%
2019-01-07 0 0.055 0.043 0.055 - - 0 0 - 1.059 0.828 1.059 - - 0 - 0.00%
2019-01-04 0 0.055 0.042 0.055 - - 0 0 - 1.059 0.808 1.059 - - 0 - 0.00%
2019-01-03 0 0.055 0.046 0.055 0.057 0.057 72,000 4,104 0.0570 1.059 0.886 1.059 1.097 1.097 3,740 1.0973 10.00%
2019-01-02 0 0.050 0.044 0.050 - - 0 0 - 0.963 0.847 0.963 - - 0 - -7.41%
2018-12-31 0 0.054 0.043 0.054 - - 0 0 - 1.040 0.828 1.040 - - 0 - 0.00%
2018-12-28 0 0.054 0.051 0.054 0.054 0.054 96,000 5,184 0.0540 1.040 0.982 1.040 1.040 1.040 4,987 1.0395 -1.82%
2018-12-27 0 0.055 0.046 0.055 0.050 0.057 120,000 6,672 0.0556 1.059 0.886 1.059 0.963 1.097 6,234 1.0703 10.00%
2018-12-24 0 0.050 0.045 0.050 - - 0 0 - 0.963 0.866 0.963 - - 0 - -9.09%
2018-12-21 0 0.055 0.041 0.055 - - 0 0 - 1.059 0.789 1.059 - - 0 - 0.00%
2018-12-20 0 0.055 0.044 0.055 - - 0 0 - 1.059 0.847 1.059 - - 0 - 0.00%
2018-12-19 0 0.055 0.045 0.055 - - 0 0 - 1.059 0.866 1.059 - - 0 - -3.51%
2018-12-18 0 0.057 0.050 0.057 0.057 0.057 1,834,800 104,400 0.0569 1.097 0.963 1.097 1.097 1.097 95,314 1.0953 0.00%
2018-12-17 0 0.057 0.045 0.057 0.057 0.057 180,000 10,260 0.0570 1.097 0.866 1.097 1.097 1.097 9,351 1.0973 14.00%
2018-12-14 0 0.050 0.048 0.058 - - 0 0 - 0.963 0.924 1.116 - - 0 - 0.00%
2018-12-13 0 0.050 0.050 0.058 0.044 0.046 72,000 3,216 0.0447 0.963 0.963 1.116 0.847 0.886 3,740 0.8598 -9.09%
2018-12-12 0 0.055 0.043 0.055 0.055 0.055 24,000 1,320 0.0550 1.059 0.828 1.059 1.059 1.059 1,247 1.0588 17.02%
2018-12-11 0 0.047 0.044 0.056 - - 0 0 - 0.905 0.847 1.078 - - 0 - 0.00%
2018-12-10 0 0.047 0.045 0.058 - - 0 0 - 0.905 0.866 1.116 - - 0 - 0.00%
2018-12-07 0 0.047 0.047 0.058 0.046 0.059 360,000 20,664 0.0574 0.905 0.905 1.116 0.886 1.136 18,701 1.1050 -7.84%
2018-12-06 0 0.051 0.047 0.059 0.051 0.051 240,000 12,240 0.0510 0.982 0.905 1.136 0.982 0.982 12,468 0.9818 0.00%
2018-12-05 0 0.051 0.047 0.052 0.051 0.051 24,000 1,224 0.0510 0.982 0.905 1.001 0.982 0.982 1,247 0.9818 -1.92%
2018-12-04 0 0.052 0.050 0.059 0.048 0.052 96,000 4,704 0.0490 1.001 0.963 1.136 0.924 1.001 4,987 0.9433 8.33%
2018-12-03 0 0.048 0.048 0.050 0.046 0.048 1,176,000 54,720 0.0465 0.924 0.924 0.963 0.886 0.924 61,091 0.8957 2.13%
2018-11-30 0 0.047 0.045 0.050 - - 0 0 - 0.905 0.866 0.963 - - 0 - 0.00%
2018-11-29 0 0.047 0.045 0.050 0.047 0.047 144,000 6,768 0.0470 0.905 0.866 0.963 0.905 0.905 7,481 0.9048 -6.00%
2018-11-28 0 0.050 0.048 0.055 0.047 0.056 2,184,000 109,056 0.0499 0.963 0.924 1.059 0.905 1.078 113,455 0.9612 -10.71%
2018-11-27 0 0.056 0.045 0.056 0.040 0.056 1,968,000 89,976 0.0457 1.078 0.866 1.078 0.770 1.078 102,234 0.8801 7.69%
2018-11-26 0 0.052 0.052 0.059 0.047 0.052 332,000 16,532 0.0498 1.001 1.001 1.136 0.905 1.001 17,247 0.9586 -10.34%
2018-11-23 0 0.058 0.058 0.062 0.055 0.055 72,000 3,960 0.0550 1.116 1.116 1.193 1.059 1.059 3,740 1.0588 -4.92%
2018-11-22 0 0.061 0.043 0.062 0.061 0.061 168,000 10,248 0.0610 1.174 0.828 1.193 1.174 1.174 8,727 1.1743 3.39%
2018-11-21 0 0.059 0.052 0.059 0.052 0.059 312,000 17,064 0.0547 1.136 1.001 1.136 1.001 1.136 16,208 1.0528 9.26%
2018-11-20 0 0.054 0.052 0.054 0.050 0.058 1,272,000 66,264 0.0521 1.040 1.001 1.040 0.963 1.116 66,078 1.0028 -14.29%
2018-11-19 0 0.063 0.053 0.065 - - 0 0 - 1.213 1.020 1.251 - - 0 - 0.00%
2018-11-16 0 0.063 0.053 0.065 - - 0 0 - 1.213 1.020 1.251 - - 0 - 0.00%
2018-11-15 0 0.063 0.052 0.065 0.063 0.063 72,000 4,536 0.0630 1.213 1.001 1.251 1.213 1.213 3,740 1.2128 -3.08%
2018-11-14 0 0.065 0.052 0.065 - - 0 0 - 1.251 1.001 1.251 - - 0 - 0.00%
2018-11-13 0 0.065 0.047 0.065 0.062 0.068 72,000 4,752 0.0660 1.251 0.905 1.251 1.193 1.309 3,740 1.2705 4.84%
2018-11-12 0 0.062 0.055 0.062 - - 0 0 - 1.193 1.059 1.193 - - 0 - -6.06%
2018-11-09 0 0.066 0.054 0.066 - - 0 0 - 1.270 1.040 1.270 - - 0 - -1.49%
2018-11-08 0 0.067 0.060 0.067 0.062 0.067 264,000 16,920 0.0641 1.290 1.155 1.290 1.193 1.290 13,714 1.2338 0.00%
2018-11-07 0 0.067 0.062 0.068 0.061 0.067 974,400 60,566 0.0622 1.290 1.193 1.309 1.174 1.290 50,618 1.1965 -10.67%
2018-11-06 0 0.075 0.065 0.075 - - 0 0 - 1.444 1.251 1.444 - - 0 - -5.06%
2018-11-05 0 0.079 0.064 0.083 - - 0 0 - 1.521 1.232 1.598 - - 0 - 0.00%
2018-11-02 0 0.079 0.064 0.084 - - 0 0 - 1.521 1.232 1.617 - - 0 - 0.00%
2018-11-01 0 0.079 0.063 0.090 - - 0 0 - 1.521 1.213 1.733 - - 0 - 0.00%
2018-10-31 0 0.079 0.062 0.079 0.079 0.079 48,000 3,792 0.0790 1.521 1.193 1.521 1.521 1.521 2,494 1.5208 0.00%
2018-10-30 0 0.079 0.066 0.079 0.065 0.079 624,000 42,504 0.0681 1.521 1.270 1.521 1.251 1.521 32,416 1.3112 16.18%
2018-10-29 0 0.068 0.068 0.078 0.061 0.080 384,000 26,544 0.0691 1.309 1.309 1.502 1.174 1.540 19,948 1.3307 -15.00%
2018-10-26 0 0.080 0.061 0.082 - - 0 0 - 1.540 1.174 1.579 - - 0 - 0.00%
2018-10-25 0 0.080 0.065 0.080 - - 0 0 - 1.540 1.251 1.540 - - 0 - 0.00%
2018-10-24 0 0.080 0.070 0.081 - - 0 0 - 1.540 1.348 1.559 - - 0 - 0.00%
2018-10-23 0 0.080 0.071 0.080 0.071 0.080 360,000 25,776 0.0716 1.540 1.367 1.540 1.367 1.540 18,701 1.3783 12.68%
2018-10-22 0 0.071 0.071 0.079 0.070 0.071 816,000 57,504 0.0705 1.367 1.367 1.521 1.348 1.367 42,390 1.3566 -11.25%
2018-10-19 0 0.080 0.072 0.080 - - 0 0 - 1.540 1.386 1.540 - - 0 - 0.00%
2018-10-18 0 0.080 0.070 0.080 0.080 0.080 192,000 15,360 0.0800 1.540 1.348 1.540 1.540 1.540 9,974 1.5400 0.00%
2018-10-16 0 0.080 0.070 0.080 0.080 0.080 288,000 23,040 0.0800 1.540 1.348 1.540 1.540 1.540 14,961 1.5400 0.00%
2018-10-15 0 0.080 0.070 0.080 0.080 0.080 144,000 10,680 0.0742 1.540 1.348 1.540 1.540 1.540 7,481 1.4277 9.59%
2018-10-12 0 0.073 0.060 0.073 - - 3,200 182 0.0569 1.405 1.155 1.405 - - 166 1.0948 -1.35%
2018-10-11 0 0.074 0.070 0.074 0.070 0.074 625,000 44,237 0.0708 1.425 1.348 1.425 1.348 1.425 32,468 1.3625 0.00%
2018-10-10 0 0.074 0.074 0.082 0.072 0.080 304,800 22,377 0.0734 1.425 1.425 1.579 1.386 1.540 15,834 1.4132 -10.84%
2018-10-09 0 0.083 0.080 0.088 - - 0 0 - 1.598 1.540 1.694 - - 0 - 0.00%
2018-10-08 0 0.083 0.083 0.092 0.081 0.087 1,944,000 165,960 0.0854 1.598 1.598 1.771 1.559 1.675 100,987 1.6434 -17.00%
2018-10-05 0 0.100 0.086 0.100 0.100 0.100 48,400 4,830 0.0998 1.925 1.656 1.925 1.925 1.925 2,514 1.9210 -2.91%
2018-10-04 0 0.103 0.103 0.115 0.101 0.101 192,000 19,392 0.1010 1.983 1.983 2.214 1.944 1.944 9,974 1.9443 0.00%
2018-10-03 0 0.103 0.103 0.118 0.100 0.103 576,000 58,776 0.1020 1.983 1.983 2.272 1.925 1.983 29,922 1.9643 -11.97%
2018-10-02 0 0.117 0.091 0.122 - - 0 0 - 2.252 1.752 2.349 - - 0 - 0.00%
2018-09-28 0 0.117 0.104 0.117 0.118 0.118 24,000 2,832 0.1180 2.252 2.002 2.252 2.272 2.272 1,247 2.2715 6.36%
2018-09-27 0 0.110 0.102 0.110 0.110 0.110 41,200 4,222 0.1025 2.117 1.963 2.117 2.117 2.117 2,140 1.9727 1.85%
2018-09-26 0 0.108 0.100 0.108 - - 0 0 - 2.079 1.925 2.079 - - 0 - -1.82%
2018-09-24 0 0.110 0.091 0.120 - - 0 0 - 2.117 1.752 2.310 - - 0 - 0.00%
2018-09-21 0 0.110 0.100 0.120 0.100 0.115 698,000 75,916 0.1088 2.117 1.925 2.310 1.925 2.214 36,260 2.0937 -4.35%
2018-09-20 0 0.115 0.100 0.124 - - 0 0 - 2.214 1.925 2.387 - - 0 - 0.00%
2018-09-19 0 0.115 0.100 0.119 0.100 0.118 264,000 29,280 0.1109 2.214 1.925 2.291 1.925 2.272 13,714 2.1350 4.55%
2018-09-18 0 0.110 0.111 0.118 - - 0 0 - 2.117 2.137 2.272 - - 0 - 4.76%
2018-09-17 0 0.105 0.101 0.105 0.100 0.107 864,000 88,368 0.1023 2.021 1.944 2.021 1.925 2.060 44,883 1.9688 -4.55%
2018-09-14 0 0.110 0.110 0.127 0.105 0.105 24,000 2,520 0.1050 2.117 2.117 2.445 2.021 2.021 1,247 2.0213 -8.33%
2018-09-13 0 0.120 0.111 0.120 0.120 0.120 72,000 8,640 0.1200 2.310 2.137 2.310 2.310 2.310 3,740 2.3100 8.11%
2018-09-12 0 0.111 0.106 0.118 0.111 0.111 72,000 7,992 0.1110 2.137 2.040 2.272 2.137 2.137 3,740 2.1368 -11.20%
2018-09-11 0 0.125 0.112 0.124 0.110 0.128 288,000 34,032 0.1182 2.406 2.156 2.387 2.117 2.464 14,961 2.2747 0.81%
2018-09-10 0 0.124 0.108 0.124 0.128 0.128 24,000 3,072 0.1280 2.387 2.079 2.387 2.464 2.464 1,247 2.4640 3.33%
2018-09-07 0 0.120 0.108 0.127 0.104 0.120 216,000 25,176 0.1166 2.310 2.079 2.445 2.002 2.310 11,221 2.2437 2.56%
2018-09-06 0 0.117 0.105 0.130 0.117 0.133 192,000 23,280 0.1213 2.252 2.021 2.502 2.252 2.560 9,974 2.3341 -8.59%
2018-09-05 0 0.128 0.106 0.128 0.128 0.128 24,000 3,072 0.1280 2.464 2.040 2.464 2.464 2.464 1,247 2.4640 6.67%
2018-09-04 0 0.120 0.120 0.134 0.120 0.121 696,800 83,680 0.1201 2.310 2.310 2.580 2.310 2.329 36,197 2.3118 -9.77%
2018-09-03 0 0.133 0.105 0.133 0.133 0.133 24,000 3,192 0.1330 2.560 2.021 2.560 2.560 2.560 1,247 2.5603 3.10%
2018-08-31 0 0.129 0.111 0.136 - - 0 0 - 2.483 2.137 2.618 - - 0 - 0.00%
2018-08-30 0 0.129 0.108 0.129 0.127 0.129 96,000 12,288 0.1280 2.483 2.079 2.483 2.445 2.483 4,987 2.4640 3.20%
2018-08-29 0 0.125 0.106 0.125 0.113 0.127 744,000 90,264 0.1213 2.406 2.040 2.406 2.175 2.445 38,649 2.3355 4.17%
2018-08-28 0 0.120 0.105 0.120 0.119 0.120 64,800 7,416 0.1144 2.310 2.021 2.310 2.291 2.310 3,366 2.2031 -1.64%
2018-08-27 0 0.122 0.105 0.122 0.111 0.124 360,400 41,320 0.1147 2.349 2.021 2.349 2.137 2.387 18,722 2.2070 10.91%
2018-08-24 0 0.110 0.102 0.110 0.108 0.115 312,000 34,872 0.1118 2.117 1.963 2.117 2.079 2.214 16,208 2.1516 -5.98%
2018-08-23 0 0.117 0.101 0.117 0.101 0.107 384,000 39,240 0.1022 2.252 1.944 2.252 1.944 2.060 19,948 1.9671 -0.85%
2018-08-22 0 0.118 0.118 0.120 0.104 0.128 600,000 70,008 0.1167 2.272 2.272 2.310 2.002 2.464 31,169 2.2461 -8.53%
2018-08-21 0 0.129 0.105 0.129 0.135 0.135 24,000 3,240 0.1350 2.483 2.021 2.483 2.599 2.599 1,247 2.5988 -4.44%
2018-08-20 0 0.135 0.134 0.135 0.135 0.138 96,000 13,128 0.1368 2.599 2.580 2.599 2.599 2.656 4,987 2.6324 23.85%
2018-08-17 0 0.109 0.101 0.109 - - 0 0 - 2.098 1.944 2.098 - - 0 - -0.91%
2018-08-16 0 0.110 0.101 0.110 0.101 0.110 312,000 34,104 0.1093 2.117 1.944 2.117 1.944 2.117 16,208 2.1042 -3.51%
2018-08-15 0 0.114 0.107 0.115 0.103 0.114 348,000 37,416 0.1075 2.195 2.060 2.214 1.983 2.195 18,078 2.0697 -0.87%
2018-08-14 0 0.115 0.115 0.119 0.115 0.117 206,400 23,654 0.1146 2.214 2.214 2.291 2.214 2.252 10,722 2.2061 0.00%
2018-08-13 0 0.115 0.110 0.115 0.101 0.115 360,000 37,848 0.1051 2.214 2.117 2.214 1.944 2.214 18,701 2.0238 -3.36%
2018-08-10 0 0.119 0.117 0.119 0.112 0.119 240,000 28,056 0.1169 2.291 2.252 2.291 2.156 2.291 12,468 2.2503 3.48%
2018-08-09 0 0.115 0.109 0.115 0.107 0.115 504,000 56,400 0.1119 2.214 2.098 2.214 2.060 2.214 26,182 2.1542 2.68%
2018-08-08 0 0.112 0.110 0.114 0.103 0.130 9,000,000 1,003,608 0.1115 2.156 2.117 2.195 1.983 2.502 467,532 2.1466 6.67%
2018-08-07 0 0.105 0.105 0.113 0.101 0.137 5,642,000 620,472 0.1100 2.021 2.021 2.175 1.944 2.637 293,091 2.1170 -23.36%
2018-08-06 0 0.137 0.126 0.137 0.138 0.138 264,000 36,432 0.1380 2.637 2.426 2.637 2.656 2.656 13,714 2.6565 9.60%
2018-08-03 0 0.125 0.125 0.138 0.123 0.125 168,000 20,808 0.1239 2.406 2.406 2.656 2.368 2.406 8,727 2.3843 -10.71%
2018-08-02 0 0.140 0.130 0.140 0.130 0.140 187,200 25,464 0.1360 2.695 2.502 2.695 2.502 2.695 9,725 2.6185 -1.41%
2018-08-01 0 0.142 0.135 0.142 0.132 0.142 532,800 71,736 0.1346 2.734 2.599 2.734 2.541 2.734 27,678 2.5918 -7.19%
2018-07-31 0 0.153 0.148 0.153 - - 0 0 - 2.945 2.849 2.945 - - 0 - -1.29%
2018-07-30 0 0.155 0.145 0.155 0.145 0.158 405,600 62,076 0.1530 2.984 2.791 2.984 2.791 3.042 21,070 2.9462 -1.90%
2018-07-27 0 0.158 0.151 0.158 - - 0 0 - 3.042 2.907 3.042 - - 0 - 0.00%
2018-07-26 0 0.158 0.152 0.158 0.150 0.158 816,000 126,816 0.1554 3.042 2.926 3.042 2.888 3.042 42,390 2.9917 3.95%
2018-07-25 0 0.152 0.136 0.152 0.152 0.153 194,400 29,637 0.1525 2.926 2.618 2.926 2.926 2.945 10,099 2.9347 0.00%
2018-07-24 0 0.152 0.147 0.160 0.152 0.162 264,000 41,400 0.1568 2.926 2.830 3.080 2.926 3.119 13,714 3.0188 -1.30%
2018-07-23 0 0.154 0.153 0.160 0.154 0.160 129,600 20,496 0.1581 2.964 2.945 3.080 2.964 3.080 6,732 3.0444 -3.14%
2018-07-20 0 0.159 0.153 0.159 0.154 0.160 144,000 22,752 0.1580 3.061 2.945 3.061 2.964 3.080 7,481 3.0415 0.63%
2018-07-19 0 0.158 0.156 0.165 0.151 0.166 1,406,400 222,364 0.1581 3.042 3.003 3.176 2.907 3.195 73,060 3.0436 -6.51%
2018-07-18 0 0.169 0.167 0.169 - - 0 0 - 3.253 3.215 3.253 - - 0 - 0.00%
2018-07-17 0 0.169 0.169 0.170 0.169 0.169 192,000 32,520 0.1694 3.253 3.253 3.273 3.253 3.253 9,974 3.2605 0.60%
2018-07-16 0 0.168 0.168 0.173 0.161 0.171 369,600 61,459 0.1663 3.234 3.234 3.330 3.099 3.292 19,200 3.2010 -4.00%
2018-07-13 0 0.175 0.160 0.176 - - 0 0 - 3.369 3.080 3.388 - - 0 - 0.00%
2018-07-12 0 0.175 0.175 0.179 0.170 0.170 288,400 49,020 0.1700 3.369 3.369 3.446 3.273 3.273 14,982 3.2720 1.16%
2018-07-11 0 0.173 0.162 0.173 - - 0 0 - 3.330 3.119 3.330 - - 0 - 0.00%
2018-07-10 0 0.173 0.175 0.178 0.175 0.175 48,000 8,400 0.1750 3.330 3.369 3.427 3.369 3.369 2,494 3.3688 0.00%
2018-07-09 0 0.173 0.167 0.173 - - 0 0 - 3.330 3.215 3.330 - - 0 - -1.14%
2018-07-06 0 0.175 0.165 0.179 0.175 0.175 168,000 29,400 0.1750 3.369 3.176 3.446 3.369 3.369 8,727 3.3688 0.00%
2018-07-05 0 0.175 0.171 0.180 0.175 0.175 48,000 8,400 0.1750 3.369 3.292 3.465 3.369 3.369 2,494 3.3688 0.00%
2018-07-04 0 0.175 0.175 0.180 0.170 0.177 1,104,000 191,736 0.1737 3.369 3.369 3.465 3.273 3.407 57,351 3.3432 2.94%
2018-07-03 0 0.170 0.168 0.172 0.167 0.170 336,000 57,048 0.1698 3.273 3.234 3.311 3.215 3.273 17,455 3.2684 -5.56%
2018-06-29 0 0.180 0.171 0.180 0.179 0.180 120,000 21,504 0.1792 3.465 3.292 3.465 3.446 3.465 6,234 3.4496 0.00%
2018-06-28 0 0.180 0.170 0.180 0.180 0.180 24,000 4,320 0.1800 3.465 3.273 3.465 3.465 3.465 1,247 3.4650 0.00%
2018-06-27 0 0.180 0.170 0.180 0.180 0.181 1,233,600 222,408 0.1803 3.465 3.273 3.465 3.465 3.484 64,083 3.4706 2.27%
2018-06-26 0 0.176 0.176 0.181 0.176 0.181 192,000 34,392 0.1791 3.388 3.388 3.484 3.388 3.484 9,974 3.4482 0.00%
2018-06-25 0 0.176 0.172 0.180 0.170 0.176 432,000 74,160 0.1717 3.388 3.311 3.465 3.273 3.388 22,442 3.3046 3.53%
2018-06-22 0 0.170 0.170 0.179 0.170 0.175 168,000 28,680 0.1707 3.273 3.273 3.446 3.273 3.369 8,727 3.2863 0.00%
2018-06-21 0 0.170 0.170 0.180 0.170 0.171 432,000 73,632 0.1704 3.273 3.273 3.465 3.273 3.292 22,442 3.2811 -5.56%
2018-06-20 0 0.180 0.171 0.181 0.170 0.180 216,000 38,160 0.1767 3.465 3.292 3.484 3.273 3.465 11,221 3.4008 3.45%
2018-06-19 0 0.174 0.174 0.180 0.173 0.173 48,000 8,304 0.1730 3.349 3.349 3.465 3.330 3.330 2,494 3.3303 -5.43%
2018-06-15 0 0.184 0.171 0.184 - - 0 0 - 3.542 3.292 3.542 - - 0 - 0.00%
2018-06-14 0 0.184 0.173 0.184 0.172 0.185 792,000 144,144 0.1820 3.542 3.330 3.542 3.311 3.561 41,143 3.5035 0.55%
2018-06-13 0 0.183 0.173 0.183 0.183 0.183 48,000 8,784 0.1830 3.523 3.330 3.523 3.523 3.523 2,494 3.5228 0.00%
2018-06-12 0 0.183 0.171 0.183 - - 0 0 - 3.523 3.292 3.523 - - 0 - 0.00%
2018-06-11 0 0.183 0.174 0.187 0.178 0.183 928,800 166,392 0.1791 3.523 3.349 3.600 3.427 3.523 48,249 3.4486 -1.08%
2018-06-08 0 0.185 0.183 0.190 0.180 0.185 710,400 129,912 0.1829 3.561 3.523 3.657 3.465 3.561 36,904 3.5203 -1.07%
2018-06-07 0 0.187 0.183 0.190 0.177 0.187 4,624,000 845,488 0.1828 3.600 3.523 3.657 3.407 3.600 240,208 3.5198 2.75%
2018-06-06 0 0.182 0.179 0.182 0.178 0.182 753,600 135,571 0.1799 3.503 3.446 3.503 3.427 3.503 39,148 3.4630 -2.15%
2018-06-05 0 0.186 0.186 0.195 0.185 0.195 641,040 120,007 0.1872 3.581 3.581 3.754 3.561 3.754 33,301 3.6037 -1.06%
2018-06-04 0 0.188 0.185 0.188 0.188 0.205 216,000 41,016 0.1899 3.619 3.561 3.619 3.619 3.946 11,221 3.6554 -5.05%
2018-06-01 0 0.198 0.198 0.206 0.193 0.198 480,000 94,032 0.1959 3.811 3.811 3.966 3.715 3.811 24,935 3.7711 -5.71%
2018-05-31 0 0.210 0.193 0.210 0.210 0.211 912,000 192,312 0.2109 4.042 3.715 4.042 4.042 4.062 47,377 4.0592 2.44%
2018-05-30 0 0.205 0.193 0.205 0.192 0.205 364,800 71,712 0.1966 3.946 3.715 3.946 3.696 3.946 18,951 3.7841 4.06%
2018-05-29 0 0.197 0.197 0.214 0.197 0.197 24,000 4,728 0.1970 3.792 3.792 4.120 3.792 3.792 1,247 3.7923 -2.48%
2018-05-28 0 0.202 0.202 0.208 0.201 0.201 267,600 53,569 0.2002 3.889 3.889 4.004 3.869 3.869 13,901 3.8535 -1.94%
2018-05-25 0 0.206 0.204 0.214 0.206 0.206 149,600 30,756 0.2056 3.966 3.927 4.120 3.966 3.966 7,771 3.9576 -0.96%
2018-05-24 0 0.208 0.201 0.214 0.206 0.209 312,000 64,752 0.2075 4.004 3.869 4.120 3.966 4.023 16,208 3.9951 -0.48%
2018-05-23 0 0.209 0.208 0.212 0.208 0.214 408,000 85,920 0.2106 4.023 4.004 4.081 4.004 4.120 21,195 4.0538 0.48%
2018-05-21 0 0.208 0.206 0.210 0.208 0.208 48,000 9,984 0.2080 4.004 3.966 4.042 4.004 4.004 2,494 4.0040 0.00%
2018-05-18 0 0.208 0.208 0.218 0.208 0.208 96,000 19,968 0.2080 4.004 4.004 4.196 4.004 4.004 4,987 4.0040 0.00%
2018-05-17 0 0.208 0.208 0.218 0.208 0.208 216,000 44,928 0.2080 4.004 4.004 4.196 4.004 4.004 11,221 4.0040 -0.95%
2018-05-16 0 0.210 0.210 0.218 0.210 0.210 52,000 10,860 0.2088 4.042 4.042 4.196 4.042 4.042 2,701 4.0203 -3.67%
2018-05-15 0 0.218 0.209 0.218 0.220 0.220 24,000 5,280 0.2200 4.196 4.023 4.196 4.235 4.235 1,247 4.2350 4.81%
2018-05-14 0 0.208 0.208 0.218 0.207 0.220 648,000 137,136 0.2116 4.004 4.004 4.196 3.985 4.235 33,662 4.0739 0.00%
2018-05-11 0 0.208 0.208 0.218 0.206 0.207 316,000 65,164 0.2062 4.004 4.004 4.196 3.966 3.985 16,416 3.9696 0.97%
2018-05-10 0 0.206 0.204 0.218 0.206 0.210 840,000 174,816 0.2081 3.966 3.927 4.196 3.966 4.042 43,636 4.0062 -0.96%
2018-05-09 0 0.208 0.206 0.219 0.208 0.210 489,600 101,788 0.2079 4.004 3.966 4.216 4.004 4.042 25,434 4.0021 0.00%
2018-05-08 0 0.208 0.208 0.220 0.205 0.210 1,464,000 301,272 0.2058 4.004 4.004 4.235 3.946 4.042 76,052 3.9614 -1.89%
2018-05-07 0 0.212 0.209 0.228 0.212 0.213 938,000 199,586 0.2128 4.081 4.023 4.389 4.081 4.100 48,727 4.0960 0.00%
2018-05-04 0 0.212 0.210 0.229 0.206 0.212 459,600 96,426 0.2098 4.081 4.042 4.408 3.966 4.081 23,875 4.0387 0.00%
2018-05-03 0 0.212 0.207 0.212 0.205 0.212 264,000 55,344 0.2096 4.081 3.985 4.081 3.946 4.081 13,714 4.0355 0.00%
2018-05-02 0 0.212 0.209 0.219 0.210 0.210 144,000 30,288 0.2103 4.081 4.023 4.216 4.042 4.042 7,481 4.0489 -3.20%
2018-04-30 0 0.219 0.206 0.219 0.220 0.220 24,000 5,280 0.2200 4.216 3.966 4.216 4.235 4.235 1,247 4.2350 4.78%
2018-04-27 0 0.209 0.208 0.220 0.207 0.215 240,000 50,448 0.2102 4.023 4.004 4.235 3.985 4.139 12,468 4.0464 0.48%
2018-04-26 0 0.208 0.206 0.214 0.207 0.215 1,291,200 270,777 0.2097 4.004 3.966 4.120 3.985 4.139 67,075 4.0369 -3.70%
2018-04-25 0 0.216 0.208 0.216 0.205 0.218 504,000 106,968 0.2122 4.158 4.004 4.158 3.946 4.196 26,182 4.0856 2.37%
2018-04-24 0 0.211 0.211 0.218 0.206 0.230 1,339,200 292,987 0.2188 4.062 4.062 4.196 3.966 4.428 69,569 4.2115 -6.22%
2018-04-23 0 0.225 0.206 0.225 0.228 0.228 24,000 5,472 0.2280 4.331 3.966 4.331 4.389 4.389 1,247 4.3890 7.66%
2018-04-20 0 0.209 0.209 0.225 0.208 0.208 324,800 67,315 0.2073 4.023 4.023 4.331 4.004 4.004 16,873 3.9896 0.48%
2018-04-19 0 0.208 0.206 0.225 0.208 0.220 170,400 36,648 0.2151 4.004 3.966 4.331 4.004 4.235 8,852 4.1401 -1.42%
2018-04-18 0 0.211 0.210 0.218 0.211 0.228 370,000 79,642 0.2152 4.062 4.042 4.196 4.062 4.389 19,221 4.1435 -4.09%
2018-04-17 0 0.220 0.220 0.224 0.218 0.219 216,000 47,112 0.2181 4.235 4.235 4.312 4.196 4.216 11,221 4.1986 -1.79%
2018-04-16 0 0.224 0.207 0.224 - - 0 0 - 4.312 3.985 4.312 - - 0 - -0.44%
2018-04-13 0 0.225 0.210 0.225 0.203 0.225 1,082,400 233,059 0.2153 4.331 4.042 4.331 3.908 4.331 56,229 4.1449 0.45%
2018-04-12 0 0.224 0.217 0.224 0.215 0.225 144,000 31,200 0.2167 4.312 4.177 4.312 4.139 4.331 7,481 4.1708 2.28%
2018-04-11 0 0.219 0.216 0.220 0.219 0.219 76,800 16,776 0.2184 4.216 4.158 4.235 4.216 4.216 3,990 4.2049 0.92%
2018-04-10 0 0.217 0.217 0.229 0.216 0.220 96,000 20,832 0.2170 4.177 4.177 4.408 4.158 4.235 4,987 4.1773 -2.69%
2018-04-09 0 0.223 0.223 0.234 0.216 0.221 600,000 131,208 0.2187 4.293 4.293 4.504 4.158 4.254 31,169 4.2096 3.24%
2018-04-06 0 0.216 0.216 0.220 0.214 0.220 456,000 98,712 0.2165 4.158 4.158 4.235 4.120 4.235 23,688 4.1671 -1.82%
2018-04-04 0 0.220 0.220 0.226 0.217 0.232 336,000 73,944 0.2201 4.235 4.235 4.350 4.177 4.466 17,455 4.2364 -0.45%
2018-04-03 0 0.221 0.220 0.221 0.215 0.223 928,000 204,440 0.2203 4.254 4.235 4.254 4.139 4.293 48,208 4.2408 -2.64%
2018-03-29 0 0.227 0.214 0.227 0.227 0.227 144,000 32,688 0.2270 4.370 4.120 4.370 4.370 4.370 7,481 4.3698 -0.44%
2018-03-28 0 0.228 0.219 0.229 0.219 0.241 9,288,000 2,111,424 0.2273 4.389 4.216 4.408 4.216 4.639 482,494 4.3761 0.44%
2018-03-27 0 0.227 0.224 0.229 0.225 0.230 120,000 27,456 0.2288 4.370 4.312 4.408 4.331 4.428 6,234 4.4044 -1.30%
2018-03-26 0 0.230 0.221 0.230 0.222 0.245 6,048,000 1,410,360 0.2332 4.428 4.254 4.428 4.274 4.716 314,182 4.4890 0.88%
2018-03-23 0 0.228 0.222 0.230 0.213 0.234 5,832,000 1,324,152 0.2270 4.389 4.274 4.428 4.100 4.504 302,961 4.3707 -2.15%
2018-03-22 0 0.233 0.225 0.233 - - 0 0 - 4.485 4.331 4.485 - - 0 - 0.00%
2018-03-21 0 0.233 0.225 0.233 0.224 0.233 168,000 38,280 0.2279 4.485 4.331 4.485 4.312 4.485 8,727 4.3863 3.56%
2018-03-20 0 0.225 0.221 0.230 0.225 0.230 394,000 88,884 0.2256 4.331 4.254 4.428 4.331 4.428 20,468 4.3427 -3.43%
2018-03-19 0 0.233 0.226 0.233 0.220 0.239 1,632,000 379,296 0.2324 4.485 4.350 4.485 4.235 4.601 84,779 4.4739 3.56%
2018-03-16 0 0.225 0.224 0.240 0.225 0.225 24,000 5,400 0.2250 4.331 4.312 4.620 4.331 4.331 1,247 4.3313 0.45%
2018-03-15 0 0.224 0.224 0.235 0.220 0.239 4,656,000 1,068,744 0.2295 4.312 4.312 4.524 4.235 4.601 241,870 4.4187 -3.86%
2018-03-14 0 0.233 0.227 0.238 0.233 0.240 888,000 212,112 0.2389 4.485 4.370 4.582 4.485 4.620 46,130 4.5981 -3.72%
2018-03-13 0 0.242 0.240 0.248 0.218 0.260 5,865,200 1,446,267 0.2466 4.658 4.620 4.774 4.196 5.005 304,686 4.7468 6.14%
2018-03-12 0 0.228 0.220 0.228 0.219 0.230 600,000 134,376 0.2240 4.389 4.235 4.389 4.216 4.428 31,169 4.3112 1.33%
2018-03-09 0 0.225 0.220 0.235 0.215 0.238 2,092,000 472,234 0.2257 4.331 4.235 4.524 4.139 4.582 108,675 4.3454 0.90%
2018-03-08 0 0.223 0.223 0.228 0.216 0.222 245,600 53,786 0.2190 4.293 4.293 4.389 4.158 4.274 12,758 4.2157 -2.62%
2018-03-07 0 0.229 0.220 0.233 0.229 0.230 506,000 115,858 0.2290 4.408 4.235 4.485 4.408 4.428 26,286 4.4076 0.00%
2018-03-06 0 0.229 0.213 0.228 0.220 0.230 1,057,600 236,544 0.2237 4.408 4.100 4.389 4.235 4.428 54,940 4.3055 3.62%
2018-03-05 0 0.221 0.213 0.222 0.220 0.221 216,000 47,640 0.2206 4.254 4.100 4.274 4.235 4.254 11,221 4.2457 0.45%
2018-03-02 0 0.220 0.220 0.226 0.205 0.222 408,000 89,352 0.2190 4.235 4.235 4.350 3.946 4.274 21,195 4.2158 -0.90%
2018-03-01 0 0.222 0.222 0.224 0.218 0.222 168,400 36,998 0.2197 4.274 4.274 4.312 4.196 4.274 8,748 4.2293 2.78%
2018-02-28 0 0.216 0.216 0.219 0.216 0.219 528,000 114,264 0.2164 4.158 4.158 4.216 4.158 4.216 27,429 4.1659 -1.37%
2018-02-27 0 0.219 0.218 0.223 0.214 0.223 1,152,000 251,088 0.2180 4.216 4.196 4.293 4.120 4.293 59,844 4.1957 0.92%
2018-02-26 0 0.217 0.217 0.220 0.217 0.222 1,008,000 220,896 0.2191 4.177 4.177 4.235 4.177 4.274 52,364 4.2185 0.46%
2018-02-23 0 0.216 0.216 0.230 0.216 0.220 600,000 130,920 0.2182 4.158 4.158 4.428 4.158 4.235 31,169 4.2004 -3.14%
2018-02-22 0 0.223 0.223 0.226 0.216 0.223 672,000 147,072 0.2189 4.293 4.293 4.350 4.158 4.293 34,909 4.2130 0.00%
2018-02-21 0 0.223 0.223 0.226 0.223 0.226 389,200 87,758 0.2255 4.293 4.293 4.350 4.293 4.350 20,218 4.3405 -1.33%
2018-02-20 0 0.226 0.226 0.229 0.226 0.226 696,000 157,296 0.2260 4.350 4.350 4.408 4.350 4.350 36,156 4.3505 -2.16%
2018-02-15 0 0.231 0.225 0.231 0.217 0.232 1,492,800 338,980 0.2271 4.447 4.331 4.447 4.177 4.466 77,548 4.3712 4.05%
2018-02-14 0 0.222 0.222 0.224 0.219 0.229 1,872,000 416,472 0.2225 4.274 4.274 4.312 4.216 4.408 97,247 4.2826 -3.48%
2018-02-13 0 0.230 0.228 0.230 0.230 0.233 264,000 61,296 0.2322 4.428 4.389 4.428 4.428 4.485 13,714 4.4695 -1.29%
2018-02-12 0 0.233 0.226 0.233 0.216 0.249 1,920,000 433,896 0.2260 4.485 4.350 4.485 4.158 4.793 99,740 4.3503 3.10%
2018-02-09 0 0.226 0.223 0.226 0.220 0.230 4,023,600 908,256 0.2257 4.350 4.293 4.350 4.235 4.428 209,018 4.3453 -4.64%
2018-02-08 0 0.237 0.233 0.237 0.228 0.237 1,464,000 340,848 0.2328 4.562 4.485 4.562 4.389 4.562 76,052 4.4818 3.95%
2018-02-07 0 0.228 0.227 0.230 0.225 0.239 4,132,800 951,331 0.2302 4.389 4.370 4.428 4.331 4.601 214,691 4.4312 -0.87%
2018-02-06 0 0.230 0.226 0.231 0.220 0.233 3,000,000 682,344 0.2274 4.428 4.350 4.447 4.235 4.485 155,844 4.3784 -3.36%
2018-02-05 0 0.238 0.232 0.238 0.231 0.238 892,200 208,533 0.2337 4.582 4.466 4.582 4.447 4.582 46,348 4.4993 -0.83%
2018-02-02 0 0.240 0.232 0.240 0.240 0.240 432,000 103,680 0.2400 4.620 4.466 4.620 4.620 4.620 22,442 4.6200 3.00%
2018-02-01 0 0.233 0.233 0.239 0.233 0.255 1,008,000 246,120 0.2442 4.485 4.485 4.601 4.485 4.909 52,364 4.7002 -1.27%
2018-01-31 0 0.236 0.235 0.236 0.230 0.236 2,119,200 491,959 0.2321 4.543 4.524 4.543 4.428 4.543 110,088 4.4688 -0.84%
2018-01-30 0 0.238 0.238 0.245 0.236 0.240 588,800 140,318 0.2383 4.582 4.582 4.716 4.543 4.620 30,587 4.5875 -0.83%
2018-01-29 0 0.240 0.238 0.240 0.231 0.245 2,976,000 703,776 0.2365 4.620 4.582 4.620 4.447 4.716 154,597 4.5523 -4.00%
2018-01-26 0 0.250 0.250 0.255 0.248 0.275 5,256,000 1,351,008 0.2570 4.813 4.813 4.909 4.774 5.294 273,039 4.9480 -3.85%
2018-01-25 0 0.260 0.255 0.260 0.247 0.275 8,065,200 2,089,947 0.2591 5.005 4.909 5.005 4.755 5.294 418,971 4.9883 7.00%
2018-01-24 0 0.243 0.234 0.244 0.230 0.246 4,018,000 951,461 0.2368 4.678 4.504 4.697 4.428 4.736 208,727 4.5584 1.25%
2018-01-23 0 0.240 0.240 0.244 0.234 0.255 3,758,400 903,576 0.2404 4.620 4.620 4.697 4.504 4.909 195,242 4.6280 3.00%
2018-01-22 0 0.233 0.233 0.235 0.231 0.248 5,334,800 1,254,964 0.2352 4.485 4.485 4.524 4.447 4.774 277,132 4.5284 -6.05%
2018-01-19 0 0.248 0.248 0.255 0.242 0.260 3,456,000 858,840 0.2485 4.774 4.774 4.909 4.658 5.005 179,532 4.7838 -2.75%
2018-01-18 0 0.255 0.250 0.255 0.249 0.275 4,135,200 1,059,792 0.2563 4.909 4.813 4.909 4.793 5.294 214,816 4.9335 -5.56%
2018-01-17 0 0.270 0.265 0.270 0.260 0.315 17,032,800 4,862,064 0.2855 5.198 5.101 5.198 5.005 6.064 884,821 5.4950 -3.57%
2018-01-16 0 0.280 0.280 0.285 0.230 0.300 28,976,800 7,936,948 0.2739 5.390 5.390 5.486 4.428 5.775 1,505,288 5.2727 23.35%
2018-01-15 0 0.227 0.222 0.227 0.219 0.233 4,382,400 1,001,572 0.2285 4.370 4.274 4.370 4.216 4.485 227,657 4.3995 3.65%
2018-01-12 0 0.219 0.215 0.219 0.213 0.223 1,056,000 229,608 0.2174 4.216 4.139 4.216 4.100 4.293 54,857 4.1856 -2.23%
2018-01-11 0 0.224 0.221 0.224 0.218 0.224 3,072,000 674,904 0.2197 4.312 4.254 4.312 4.196 4.312 159,584 4.2291 0.45%
2018-01-10 0 0.223 0.223 0.225 0.222 0.225 5,985,600 1,329,408 0.2221 4.293 4.293 4.331 4.274 4.331 310,940 4.2754 -0.89%
2018-01-09 0 0.225 0.224 0.225 0.222 0.226 2,541,600 570,516 0.2245 4.331 4.312 4.331 4.274 4.350 132,031 4.3211 2.27%
2018-01-08 0 0.220 0.220 0.225 0.219 0.226 1,536,000 341,376 0.2223 4.235 4.235 4.331 4.216 4.350 79,792 4.2783 -2.65%
2018-01-05 0 0.226 0.226 0.228 0.221 0.225 1,368,000 305,664 0.2234 4.350 4.350 4.389 4.254 4.331 71,065 4.3012 0.44%
2018-01-04 0 0.225 0.218 0.225 0.214 0.225 1,368,800 301,588 0.2203 4.331 4.196 4.331 4.120 4.331 71,106 4.2414 5.14%
2018-01-03 0 0.214 0.212 0.219 0.210 0.222 1,706,400 371,640 0.2178 4.120 4.081 4.216 4.042 4.274 88,644 4.1925 0.00%
2018-01-02 0 0.214 0.210 0.214 0.214 0.228 2,856,000 624,768 0.2188 4.120 4.042 4.120 4.120 4.389 148,364 4.2111 0.00%
2017-12-29 0 0.214 0.214 0.220 0.214 0.224 840,000 184,272 0.2194 4.120 4.120 4.235 4.120 4.312 43,636 4.2229 0.00%
2017-12-28 0 0.214 0.212 0.224 0.211 0.225 1,272,000 273,528 0.2150 4.120 4.081 4.312 4.062 4.331 66,078 4.1395 1.42%
2017-12-27 0 0.211 0.211 0.212 0.202 0.232 2,646,800 579,808 0.2191 4.062 4.062 4.081 3.889 4.466 137,496 4.2169 -6.22%
2017-12-22 0 0.225 0.222 0.225 0.223 0.225 346,000 77,520 0.2240 4.331 4.274 4.331 4.293 4.331 17,974 4.3129 0.00%
2017-12-21 0 0.225 0.225 0.230 0.224 0.239 1,776,000 402,912 0.2269 4.331 4.331 4.428 4.312 4.601 92,260 4.3671 -1.32%
2017-12-20 0 0.228 0.224 0.230 0.228 0.240 1,377,600 317,952 0.2308 4.389 4.312 4.428 4.389 4.620 71,564 4.4429 -0.44%
2017-12-19 0 0.229 0.229 0.235 0.229 0.239 1,488,000 344,928 0.2318 4.408 4.408 4.524 4.408 4.601 77,299 4.4623 -2.97%
2017-12-18 0 0.236 0.233 0.236 0.228 0.242 1,690,000 397,502 0.2352 4.543 4.485 4.543 4.389 4.658 87,792 4.5278 3.51%
2017-12-15 0 0.228 0.225 0.236 0.225 0.238 1,113,600 255,240 0.2292 4.389 4.331 4.543 4.331 4.582 57,849 4.4121 0.00%
2017-12-14 0 0.228 0.225 0.228 0.217 0.237 7,255,600 1,669,432 0.2301 4.389 4.331 4.389 4.177 4.562 376,914 4.4292 5.07%
2017-12-13 0 0.217 0.217 0.220 0.213 0.221 388,800 84,158 0.2165 4.177 4.177 4.235 4.100 4.254 20,197 4.1668 2.36%
2017-12-12 0 0.212 0.212 0.218 0.212 0.222 960,000 209,832 0.2186 4.081 4.081 4.196 4.081 4.274 49,870 4.2076 -0.93%
2017-12-11 0 0.214 0.211 0.215 0.210 0.216 1,953,600 417,988 0.2140 4.120 4.062 4.139 4.042 4.158 101,486 4.1187 1.90%
2017-12-08 0 0.210 0.208 0.218 0.208 0.213 696,400 146,116 0.2098 4.042 4.004 4.196 4.004 4.100 36,177 4.0390 -1.41%
2017-12-07 0 0.213 0.208 0.214 0.205 0.216 624,000 131,520 0.2108 4.100 4.004 4.120 3.946 4.158 32,416 4.0573 4.93%
2017-12-06 0 0.203 0.202 0.208 0.200 0.219 2,404,000 497,484 0.2069 3.908 3.889 4.004 3.850 4.216 124,883 3.9836 -7.31%
2017-12-05 0 0.219 0.219 0.222 0.218 0.240 10,274,400 2,337,098 0.2275 4.216 4.216 4.274 4.196 4.620 533,735 4.3788 2.34%
2017-12-04 0 0.214 0.210 0.214 0.196 0.227 2,844,000 614,102 0.2159 4.120 4.042 4.120 3.773 4.370 147,740 4.1566 9.74%
2017-12-01 0 0.195 0.187 0.197 0.188 0.195 408,000 77,448 0.1898 3.754 3.600 3.792 3.619 3.754 21,195 3.6541 2.63%
2017-11-30 0 0.190 0.186 0.190 0.188 0.192 1,177,200 223,029 0.1895 3.657 3.581 3.657 3.619 3.696 61,153 3.6471 -1.04%
2017-11-29 0 0.192 0.192 0.210 0.192 0.206 2,503,200 496,466 0.1983 3.696 3.696 4.042 3.696 3.966 130,036 3.8179 -6.34%
2017-11-28 0 0.205 0.201 0.205 0.205 0.215 1,440,000 301,536 0.2094 3.946 3.869 3.946 3.946 4.139 74,805 4.0310 -5.96%
2017-11-27 0 0.218 0.216 0.218 0.204 0.224 6,600,000 1,401,888 0.2124 4.196 4.158 4.196 3.927 4.312 342,857 4.0888 -0.46%
2017-11-24 0 0.219 0.219 0.224 0.216 0.220 708,000 154,872 0.2187 4.216 4.216 4.312 4.158 4.235 36,779 4.2109 0.46%
2017-11-23 0 0.218 0.218 0.225 0.215 0.227 6,936,800 1,552,586 0.2238 4.196 4.196 4.331 4.139 4.370 360,353 4.3085 -0.91%
2017-11-22 0 0.220 0.213 0.222 0.210 0.230 3,674,960 824,529 0.2244 4.235 4.100 4.274 4.042 4.428 190,907 4.3190 0.00%
2017-11-21 0 0.220 0.220 0.221 0.195 0.240 21,106,400 4,685,780 0.2220 4.235 4.235 4.254 3.754 4.620 1,096,436 4.2736 17.02%
2017-11-20 0 0.188 0.188 0.190 0.185 0.196 10,152,000 1,931,760 0.1903 3.619 3.619 3.657 3.561 3.773 527,377 3.6630 3.87%
2017-11-17 0 0.181 0.182 0.183 0.162 0.182 5,299,200 925,377 0.1746 3.484 3.503 3.523 3.119 3.503 275,283 3.3615 8.38%
2017-11-16 0 0.167 0.162 0.168 0.160 0.191 13,675,200 2,340,489 0.1711 3.215 3.119 3.234 3.080 3.677 710,400 3.2946 -8.24%
2017-11-15 0 0.182 0.178 0.182 0.178 0.213 27,456,000 5,305,056 0.1932 3.503 3.427 3.503 3.427 4.100 1,426,286 3.7195 -17.27%
2017-11-14 0 0.220 0.202 0.210 0.210 0.226 2,054,400 448,461 0.2183 4.235 3.889 4.042 4.042 4.350 106,722 4.2021 -4.35%
2017-11-13 0 0.230 0.225 0.230 0.224 0.237 1,864,800 425,148 0.2280 4.428 4.331 4.428 4.312 4.562 96,873 4.3887 0.00%
2017-11-10 0 0.230 0.228 0.232 0.228 0.233 512,000 117,232 0.2290 4.428 4.389 4.466 4.389 4.485 26,597 4.4076 0.88%
2017-11-09 0 0.228 0.227 0.235 0.227 0.250 2,857,200 662,909 0.2320 4.389 4.370 4.524 4.370 4.813 148,426 4.4663 0.44%
2017-11-08 0 0.227 0.230 0.235 0.227 0.237 1,264,000 291,628 0.2307 4.370 4.428 4.524 4.370 4.562 65,662 4.4413 -4.62%
2017-11-07 0 0.238 0.232 0.238 0.233 0.242 1,468,800 349,670 0.2381 4.582 4.466 4.582 4.485 4.658 76,301 4.5828 0.00%
2017-11-06 0 0.238 0.236 0.240 0.231 0.238 8,736,000 2,063,040 0.2362 4.582 4.543 4.620 4.447 4.582 453,818 4.5460 0.85%
2017-11-03 0 0.236 0.236 0.242 0.227 0.243 2,376,000 565,368 0.2379 4.543 4.543 4.658 4.370 4.678 123,429 4.5805 0.43%
2017-11-02 0 0.235 0.235 0.239 0.235 0.240 468,000 111,504 0.2383 4.524 4.524 4.601 4.524 4.620 24,312 4.5864 -1.26%
2017-11-01 0 0.238 0.237 0.240 0.235 0.238 384,000 91,176 0.2374 4.582 4.562 4.620 4.524 4.582 19,948 4.5707 -1.65%
2017-10-31 0 0.242 0.240 0.242 0.229 0.242 1,656,000 391,848 0.2366 4.658 4.620 4.658 4.408 4.658 86,026 4.5550 2.98%
2017-10-30 0 0.235 0.235 0.237 0.223 0.241 5,928,860 1,381,578 0.2330 4.524 4.524 4.562 4.293 4.639 307,993 4.4857 -4.08%
2017-10-27 0 0.245 0.244 0.248 0.244 0.260 10,598,400 2,624,116 0.2476 4.716 4.697 4.774 4.697 5.005 550,566 4.7662 -7.55%
2017-10-26 0 0.265 0.260 0.265 0.260 0.275 3,513,600 926,496 0.2637 5.101 5.005 5.101 5.005 5.294 182,525 5.0760 -1.85%
2017-10-25 0 0.270 0.265 0.270 0.265 0.280 1,156,800 312,552 0.2702 5.198 5.101 5.198 5.101 5.390 60,094 5.2011 -1.82%
2017-10-24 0 0.275 0.275 0.280 0.270 0.300 13,291,200 3,684,576 0.2772 5.294 5.294 5.390 5.198 5.775 690,452 5.3365 3.77%
2017-10-23 0 0.265 0.265 0.270 0.260 0.270 2,092,800 555,576 0.2655 5.101 5.101 5.198 5.005 5.198 108,717 5.1103 1.92%
2017-10-20 0 0.260 0.260 0.265 0.260 0.275 1,414,400 379,554 0.2683 5.005 5.005 5.101 5.005 5.294 73,475 5.1657 -1.89%
2017-10-19 0 0.265 0.265 0.275 0.260 0.280 2,441,600 659,360 0.2701 5.101 5.101 5.294 5.005 5.390 126,836 5.1985 -7.02%
2017-10-18 0 0.285 0.280 0.290 0.248 0.285 10,091,600 2,705,146 0.2681 5.486 5.390 5.582 4.774 5.486 524,239 5.1601 -1.72%
2017-10-17 0 0.290 0.285 0.290 0.265 0.325 8,184,000 2,422,800 0.2960 5.582 5.486 5.582 5.101 6.256 425,143 5.6988 -10.77%
2017-10-16 0 0.325 0.320 0.325 0.320 0.335 2,813,400 923,083 0.3281 6.256 6.160 6.256 6.160 6.449 146,151 6.3160 0.00%
2017-10-13 0 0.325 0.310 0.325 0.310 0.330 5,568,000 1,752,960 0.3148 6.256 5.968 6.256 5.968 6.353 289,247 6.0604 1.56%
2017-10-12 0 0.320 0.320 0.325 0.315 0.330 3,360,000 1,084,680 0.3228 6.160 6.160 6.256 6.064 6.353 174,545 6.2143 0.00%
2017-10-11 0 0.320 0.310 0.325 0.310 0.345 14,378,400 4,658,119 0.3240 6.160 5.968 6.256 5.968 6.641 746,930 6.2364 -3.03%
2017-10-10 0 0.330 0.325 0.330 0.320 0.355 34,421,600 11,716,281 0.3404 6.353 6.256 6.353 6.160 6.834 1,788,135 6.5522 4.76%
2017-10-09 0 0.315 0.315 0.320 0.275 0.325 22,990,400 7,068,534 0.3075 6.064 6.064 6.160 5.294 6.256 1,194,306 5.9185 12.50%
2017-10-06 0 0.280 0.280 0.285 0.255 0.295 8,848,000 2,475,344 0.2798 5.390 5.390 5.486 4.909 5.679 459,636 5.3854 5.66%
2017-10-04 0 0.265 0.260 0.265 0.260 0.280 1,771,200 471,192 0.2660 5.101 5.005 5.101 5.005 5.390 92,010 5.1211 -1.85%
2017-10-03 0 0.270 0.270 0.275 0.260 0.275 5,990,400 1,614,336 0.2695 5.198 5.198 5.294 5.005 5.294 311,190 5.1876 1.89%
2017-09-29 0 0.265 0.260 0.265 0.255 0.270 7,339,209 1,911,026 0.2604 5.101 5.005 5.101 4.909 5.198 381,258 5.0124 -1.85%
2017-09-28 0 0.270 0.265 0.270 0.265 0.295 13,123,200 3,637,440 0.2772 5.198 5.101 5.198 5.101 5.679 681,725 5.3356 -3.57%
2017-09-27 0 0.280 0.275 0.280 0.265 0.285 9,849,600 2,702,940 0.2744 5.390 5.294 5.390 5.101 5.486 511,668 5.2826 1.82%
2017-09-26 0 0.275 0.275 0.280 0.240 0.280 26,393,600 6,866,810 0.2602 5.294 5.294 5.390 4.620 5.390 1,371,096 5.0083 14.11%
2017-09-25 0 0.241 0.241 0.243 0.226 0.245 17,892,800 4,269,390 0.2386 4.639 4.639 4.678 4.350 4.716 929,496 4.5932 6.64%
2017-09-22 0 0.226 0.226 0.230 0.226 0.237 5,232,001 1,218,413 0.2329 4.350 4.350 4.428 4.350 4.562 271,792 4.4829 0.89%
2017-09-21 0 0.224 0.224 0.225 0.224 0.233 4,847,201 1,107,326 0.2284 4.312 4.312 4.331 4.312 4.485 251,803 4.3976 -3.86%
2017-09-20 0 0.233 0.230 0.234 0.230 0.234 1,670,400 387,926 0.2322 4.485 4.428 4.504 4.428 4.504 86,774 4.4705 0.00%
2017-09-19 0 0.233 0.233 0.234 0.232 0.238 1,593,600 375,945 0.2359 4.485 4.485 4.504 4.466 4.582 82,784 4.5413 -1.27%
2017-09-18 0 0.236 0.236 0.238 0.236 0.241 1,238,400 294,801 0.2380 4.543 4.543 4.582 4.543 4.639 64,332 4.5825 -2.07%
2017-09-15 0 0.241 0.241 0.242 0.241 0.250 2,362,400 576,988 0.2442 4.639 4.639 4.658 4.639 4.813 122,722 4.7016 -2.03%
2017-09-14 0 0.246 0.244 0.247 0.234 0.250 5,917,600 1,454,055 0.2457 4.736 4.697 4.755 4.504 4.813 307,408 4.7301 5.13%
2017-09-13 0 0.234 0.233 0.235 0.233 0.234 1,565,600 365,697 0.2336 4.504 4.485 4.524 4.485 4.504 81,330 4.4965 0.00%
2017-09-12 0 0.234 0.233 0.234 0.232 0.236 1,989,200 467,011 0.2348 4.504 4.485 4.504 4.466 4.543 103,335 4.5194 -0.43%
2017-09-11 0 0.235 0.234 0.235 0.231 0.238 2,463,200 578,779 0.2350 4.524 4.504 4.524 4.447 4.582 127,958 4.5232 0.86%
2017-09-08 0 0.233 0.232 0.233 0.233 0.237 1,800,000 421,154 0.2340 4.485 4.466 4.485 4.485 4.562 93,506 4.5040 -1.69%
2017-09-07 0 0.237 0.237 0.239 0.235 0.248 3,320,400 788,799 0.2376 4.562 4.562 4.601 4.524 4.774 172,488 4.5731 0.42%
2017-09-06 0 0.236 0.235 0.236 0.233 0.238 1,714,000 401,677 0.2344 4.543 4.524 4.543 4.485 4.582 89,039 4.5112 0.85%
2017-09-05 0 0.234 0.234 0.235 0.231 0.240 1,666,000 393,913 0.2364 4.504 4.504 4.524 4.447 4.620 86,545 4.5515 0.00%
2017-09-04 0 0.234 0.234 0.236 0.231 0.238 2,145,600 499,852 0.2330 4.504 4.504 4.543 4.447 4.582 111,460 4.4846 0.00%
2017-09-01 0 0.234 0.232 0.234 0.233 0.236 690,800 161,261 0.2334 4.504 4.466 4.504 4.485 4.543 35,886 4.4937 -0.43%
2017-08-31 0 0.235 0.235 0.238 0.235 0.240 350,400 83,064 0.2371 4.524 4.524 4.582 4.524 4.620 18,203 4.5633 -0.42%
2017-08-30 0 0.236 0.236 0.238 0.236 0.240 691,200 165,139 0.2389 4.543 4.543 4.582 4.543 4.620 35,906 4.5991 -0.84%
2017-08-29 0 0.238 0.236 0.240 0.235 0.240 693,600 164,016 0.2365 4.582 4.543 4.620 4.524 4.620 36,031 4.5521 -0.83%
2017-08-28 0 0.240 0.237 0.242 0.238 0.243 676,800 162,806 0.2406 4.620 4.562 4.658 4.582 4.678 35,158 4.6306 -0.83%
2017-08-25 0 0.242 0.238 0.242 0.234 0.242 4,939,200 1,163,220 0.2355 4.658 4.582 4.658 4.504 4.658 256,582 4.5335 3.86%
2017-08-24 0 0.245 0.240 0.246 0.240 0.250 3,992,840 973,995 0.2439 4.485 4.394 4.504 4.394 4.577 218,103 4.4658 -2.00%
2017-08-22 0 0.250 0.250 0.255 0.243 0.255 2,049,640 504,547 0.2462 4.577 4.577 4.668 4.449 4.668 111,958 4.5066 2.04%
2017-08-21 0 0.245 0.245 0.246 0.241 0.245 834,400 203,557 0.2440 4.485 4.485 4.504 4.412 4.485 45,578 4.4661 0.41%
2017-08-18 0 0.244 0.241 0.244 0.240 0.244 1,411,200 342,105 0.2424 4.467 4.412 4.467 4.394 4.467 77,085 4.4380 0.00%
2017-08-17 0 0.244 0.243 0.245 0.243 0.247 760,800 186,300 0.2449 4.467 4.449 4.485 4.449 4.522 41,558 4.4829 -0.81%
2017-08-16 0 0.246 0.246 0.247 0.240 0.246 1,276,400 310,077 0.2429 4.504 4.504 4.522 4.394 4.504 69,721 4.4474 0.41%
2017-08-15 0 0.245 0.242 0.245 0.245 0.246 523,300 128,520 0.2456 4.485 4.430 4.485 4.485 4.504 28,584 4.4961 -0.41%
2017-08-14 0 0.246 0.245 0.246 0.240 0.247 1,852,400 447,024 0.2413 4.504 4.485 4.504 4.394 4.522 101,185 4.4179 1.23%
2017-08-11 0 0.243 0.242 0.245 0.242 0.245 744,800 181,147 0.2432 4.449 4.430 4.485 4.430 4.485 40,684 4.4526 -2.02%
2017-08-10 0 0.248 0.242 0.248 0.245 0.248 648,400 158,911 0.2451 4.540 4.430 4.540 4.485 4.540 35,418 4.4867 0.81%
2017-08-09 0 0.246 0.244 0.248 0.245 0.249 430,400 106,017 0.2463 4.504 4.467 4.540 4.485 4.558 23,510 4.5095 0.41%
2017-08-08 0 0.245 0.245 0.249 0.245 0.250 705,600 174,337 0.2471 4.485 4.485 4.558 4.485 4.577 38,542 4.5233 -2.00%
2017-08-07 0 0.250 0.250 0.255 0.249 0.255 3,672,050 930,850 0.2535 4.577 4.577 4.668 4.558 4.668 200,580 4.6408 1.63%
2017-08-04 0 0.246 0.246 0.248 0.241 0.246 1,089,200 267,556 0.2456 4.504 4.504 4.540 4.412 4.504 59,496 4.4970 0.82%
2017-08-03 0 0.244 0.243 0.244 0.236 0.247 1,968,000 475,320 0.2415 4.467 4.449 4.467 4.320 4.522 107,499 4.4216 1.67%
2017-08-02 0 0.240 0.240 0.241 0.239 0.242 91,200 22,012 0.2414 4.394 4.394 4.412 4.375 4.430 4,982 4.4186 -2.04%
2017-08-01 0 0.245 0.237 0.245 0.236 0.246 8,894,800 2,109,248 0.2371 4.485 4.339 4.485 4.320 4.504 485,865 4.3412 2.51%
2017-07-31 0 0.239 0.239 0.240 0.235 0.244 854,400 203,006 0.2376 4.375 4.375 4.394 4.302 4.467 46,670 4.3498 1.27%
2017-07-28 0 0.236 0.236 0.238 0.236 0.236 49,200 11,488 0.2335 4.320 4.320 4.357 4.320 4.320 2,687 4.2746 0.43%
2017-07-27 0 0.235 0.235 0.237 0.232 0.234 291,210 67,682 0.2324 4.302 4.302 4.339 4.247 4.284 15,907 4.2549 -0.42%
2017-07-26 0 0.236 0.236 0.240 - - 0 0 - 4.320 4.320 4.394 - - 0 - 0.00%
2017-07-25 0 0.236 0.235 0.236 0.236 0.237 393,600 92,923 0.2361 4.320 4.302 4.320 4.320 4.339 21,500 4.3220 0.43%
2017-07-24 0 0.235 0.233 0.238 0.233 0.236 187,200 44,044 0.2353 4.302 4.266 4.357 4.266 4.320 10,226 4.3073 1.29%
2017-07-21 0 0.232 0.232 0.240 0.232 0.232 21,600 4,994 0.2312 4.247 4.247 4.394 4.247 4.247 1,180 4.2327 -0.43%
2017-07-20 0 0.233 0.233 0.236 0.232 0.236 204,000 47,630 0.2335 4.266 4.266 4.320 4.247 4.320 11,143 4.2744 -0.43%
2017-07-19 0 0.234 0.234 0.238 0.233 0.234 1,336,800 312,612 0.2339 4.284 4.284 4.357 4.266 4.284 73,021 4.2811 -0.43%
2017-07-18 0 0.235 0.232 0.236 0.231 0.236 384,000 89,160 0.2322 4.302 4.247 4.320 4.229 4.320 20,975 4.2507 0.00%
2017-07-17 0 0.235 0.233 0.236 0.232 0.235 277,600 64,890 0.2338 4.302 4.266 4.320 4.247 4.302 15,163 4.2794 0.86%
2017-07-14 0 0.233 0.233 0.234 0.230 0.230 163,200 37,536 0.2300 4.266 4.266 4.284 4.211 4.211 8,915 4.2106 -1.27%
2017-07-13 0 0.236 0.230 0.236 0.230 0.236 849,600 196,118 0.2308 4.320 4.211 4.320 4.211 4.320 46,408 4.2259 1.72%
2017-07-12 0 0.232 0.231 0.234 0.232 0.232 365,600 84,812 0.2320 4.247 4.229 4.284 4.247 4.247 19,970 4.2469 -1.28%
2017-07-11 0 0.235 0.232 0.236 0.232 0.236 400,400 94,194 0.2352 4.302 4.247 4.320 4.247 4.320 21,871 4.3068 0.00%
2017-07-10 0 0.235 0.235 0.240 0.231 0.234 3,087,600 718,454 0.2327 4.302 4.302 4.394 4.229 4.284 168,655 4.2599 0.43%
2017-07-07 0 0.234 0.234 0.235 0.233 0.235 1,080,000 253,560 0.2348 4.284 4.284 4.302 4.266 4.302 58,993 4.2981 1.30%
2017-07-06 0 0.231 0.231 0.233 0.230 0.232 1,272,006 293,953 0.2311 4.229 4.229 4.266 4.211 4.247 69,481 4.2307 0.00%
2017-07-05 0 0.231 0.231 0.234 0.229 0.232 800,400 184,648 0.2307 4.229 4.229 4.284 4.192 4.247 43,721 4.2234 -1.28%
2017-07-04 0 0.234 0.234 0.235 0.233 0.238 1,522,400 356,778 0.2344 4.284 4.284 4.302 4.266 4.357 83,159 4.2903 -1.68%
2017-07-03 0 0.238 0.236 0.240 0.235 0.243 2,357,200 566,943 0.2405 4.357 4.320 4.394 4.302 4.449 128,758 4.4032 0.85%
2017-06-30 0 0.236 0.236 0.238 0.231 0.265 11,636,000 2,753,740 0.2367 4.320 4.320 4.357 4.229 4.851 635,599 4.3325 -15.71%
2017-06-29 0 0.280 0.270 0.280 0.265 0.280 504,800 138,656 0.2747 5.126 4.943 5.126 4.851 5.126 27,574 5.0285 1.82%
2017-06-28 0 0.275 0.265 0.275 0.275 0.295 230,400 65,736 0.2853 5.034 4.851 5.034 5.034 5.401 12,585 5.2233 -6.78%
2017-06-27 0 0.295 0.270 0.295 0.270 0.295 290,400 81,408 0.2803 5.401 4.943 5.401 4.943 5.401 15,863 5.1321 3.51%
2017-06-26 0 0.285 0.275 0.285 - - 2,000 520 0.2600 5.218 5.034 5.218 - - 109 4.7599 -1.72%
2017-06-23 0 0.290 0.275 0.290 0.290 0.290 9,600 2,784 0.2900 5.309 5.034 5.309 5.309 5.309 524 5.3091 5.45%
2017-06-22 0 0.275 0.270 0.285 0.270 0.310 1,785,600 494,136 0.2767 5.034 4.943 5.218 4.943 5.675 97,536 5.0662 -3.51%
2017-06-21 0 0.285 0.285 0.295 0.285 0.300 54,400 15,624 0.2872 5.218 5.218 5.401 5.218 5.492 2,972 5.2579 0.00%
2017-06-20 0 0.285 0.280 0.295 0.285 0.285 97,200 27,684 0.2848 5.218 5.126 5.401 5.218 5.218 5,309 5.2141 0.00%
2017-06-19 0 0.285 0.285 0.300 0.285 0.310 170,400 50,580 0.2968 5.218 5.218 5.492 5.218 5.675 9,308 5.4341 -5.00%
2017-06-16 0 0.300 0.285 0.300 0.295 0.300 506,400 151,308 0.2988 5.492 5.218 5.492 5.401 5.492 27,661 5.4700 1.69%
2017-06-15 0 0.295 0.280 0.300 - - 0 0 - 5.401 5.126 5.492 - - 0 - 0.00%
2017-06-14 0 0.295 0.280 0.295 0.280 0.300 237,600 67,920 0.2859 5.401 5.126 5.401 5.126 5.492 12,979 5.2333 3.51%
2017-06-13 0 0.285 0.285 0.300 0.285 0.305 14,400 4,200 0.2917 5.218 5.218 5.492 5.218 5.584 787 5.3396 -1.72%
2017-06-12 0 0.290 0.280 0.310 - - 0 0 - 5.309 5.126 5.675 - - 0 - 0.00%
2017-06-09 0 0.290 0.280 0.305 0.290 0.295 96,000 27,984 0.2915 5.309 5.126 5.584 5.309 5.401 5,244 5.3365 -1.69%
2017-06-08 0 0.295 0.295 0.300 - - 0 0 - 5.401 5.401 5.492 - - 0 - 0.00%
2017-06-07 0 0.295 0.295 0.300 0.280 0.300 369,600 106,944 0.2894 5.401 5.401 5.492 5.126 5.492 20,189 5.2972 0.00%
2017-06-06 0 0.295 0.290 0.295 0.295 0.300 89,600 26,344 0.2940 5.401 5.309 5.401 5.401 5.492 4,894 5.3826 -1.67%
2017-06-05 0 0.300 0.285 0.300 0.285 0.300 24,000 6,960 0.2900 5.492 5.218 5.492 5.218 5.492 1,311 5.3091 1.69%
2017-06-02 0 0.295 0.290 0.295 0.285 0.300 171,600 49,576 0.2889 5.401 5.309 5.401 5.218 5.492 9,373 5.2890 -1.67%
2017-06-01 0 0.300 0.285 0.300 0.280 0.300 72,800 20,560 0.2824 5.492 5.218 5.492 5.126 5.492 3,977 5.1703 1.69%
2017-05-31 0 0.295 0.290 0.295 - - 0 0 - 5.401 5.309 5.401 - - 0 - -1.67%
2017-05-29 0 0.300 0.285 0.310 0.300 0.320 25,600 7,668 0.2995 5.492 5.218 5.675 5.492 5.858 1,398 5.4836 -3.23%
2017-05-26 0 0.310 0.295 0.310 0.295 0.315 67,200 20,376 0.3032 5.675 5.401 5.675 5.401 5.767 3,671 5.5510 0.00%
2017-05-25 0 0.310 0.300 0.310 0.305 0.315 129,600 40,080 0.3093 5.675 5.492 5.675 5.584 5.767 7,079 5.6617 1.64%
2017-05-24 0 0.305 0.300 0.305 0.280 0.335 10,101,600 3,033,960 0.3003 5.584 5.492 5.584 5.126 6.133 551,785 5.4984 -4.69%
2017-05-23 0 0.320 0.315 0.320 0.255 0.335 3,550,946 1,087,439 0.3062 5.858 5.767 5.858 4.668 6.133 193,965 5.6064 25.49%
2017-05-22 0 0.255 0.255 0.275 0.255 0.290 816,000 219,960 0.2696 4.668 4.668 5.034 4.668 5.309 44,573 4.9349 -12.07%
2017-05-19 0 0.290 0.285 0.290 0.285 0.290 283,200 80,760 0.2852 5.309 5.218 5.309 5.218 5.309 15,469 5.2206 0.00%
2017-05-18 0 0.290 0.285 0.290 - - 0 0 - 5.309 5.218 5.309 - - 0 - -3.33%
2017-05-17 0 0.300 0.290 0.300 0.300 0.305 10,000 3,012 0.3012 5.492 5.309 5.492 5.492 5.584 546 5.5141 3.45%
2017-05-16 0 0.290 0.290 0.305 0.290 0.295 158,400 46,320 0.2924 5.309 5.309 5.584 5.309 5.401 8,652 5.3535 0.00%
2017-05-15 0 0.290 0.285 0.300 0.270 0.320 1,906,400 567,632 0.2978 5.309 5.218 5.492 4.943 5.858 104,134 5.4510 7.41%
2017-05-12 0 0.270 0.265 0.270 0.260 0.270 729,600 190,320 0.2609 4.943 4.851 4.943 4.760 4.943 39,853 4.7755 0.00%
2017-05-11 0 0.270 0.265 0.270 0.265 0.270 307,200 82,272 0.2678 4.943 4.851 4.943 4.851 4.943 16,780 4.9029 -3.57%
2017-05-10 0 0.280 0.265 0.280 0.250 0.280 1,502,400 384,240 0.2558 5.126 4.851 5.126 4.577 5.126 82,066 4.6821 0.00%
2017-05-09 0 0.280 0.260 0.290 - - 0 0 - 5.126 4.760 5.309 - - 0 - 0.00%
2017-05-08 0 0.280 0.280 0.285 0.255 0.280 54,800 14,736 0.2689 5.126 5.126 5.218 4.668 5.126 2,993 4.9229 -1.75%
2017-05-05 0 0.285 0.270 0.285 - - 0 0 - 5.218 4.943 5.218 - - 0 - 0.00%
2017-05-04 0 0.285 0.275 0.285 0.265 0.285 172,800 48,192 0.2789 5.218 5.034 5.218 4.851 5.218 9,439 5.1057 7.55%
2017-05-02 0 0.265 0.265 0.295 - - 0 0 - 4.851 4.851 5.401 - - 0 - 1.92%
2017-04-28 0 0.260 0.260 0.275 0.260 0.265 333,600 87,816 0.2632 4.760 4.760 5.034 4.760 4.851 18,222 4.8191 -7.14%
2017-04-27 0 0.280 0.260 0.280 - - 0 0 - 5.126 4.760 5.126 - - 0 - 0.00%
2017-04-26 0 0.280 0.270 0.285 0.270 0.295 753,600 211,056 0.2801 5.126 4.943 5.218 4.943 5.401 41,164 5.1272 7.69%
2017-04-25 0 0.260 0.260 0.280 - - 0 0 - 4.760 4.760 5.126 - - 0 - 0.00%
2017-04-24 0 0.260 0.260 0.285 0.255 0.260 62,400 16,200 0.2596 4.760 4.760 5.218 4.668 4.760 3,409 4.7528 -7.14%
2017-04-21 0 0.280 0.270 0.280 0.255 0.285 224,000 59,528 0.2658 5.126 4.943 5.126 4.668 5.218 12,236 4.8651 9.80%
2017-04-20 0 0.255 0.255 0.265 0.250 0.290 916,000 233,824 0.2553 4.668 4.668 4.851 4.577 5.309 50,035 4.6732 -7.27%
2017-04-19 0 0.275 0.270 0.285 0.270 0.275 153,600 41,904 0.2728 5.034 4.943 5.218 4.943 5.034 8,390 4.9944 0.00%
2017-04-18 0 0.275 0.275 0.295 0.275 0.275 192,000 52,728 0.2746 5.034 5.034 5.401 5.034 5.034 10,488 5.0276 -3.51%
2017-04-13 0 0.285 0.285 0.300 0.275 0.285 393,600 111,792 0.2840 5.218 5.218 5.492 5.034 5.218 21,500 5.1997 0.00%
2017-04-12 0 0.285 0.275 0.290 0.250 0.300 1,288,800 342,324 0.2656 5.218 5.034 5.309 4.577 5.492 70,399 4.8626 -5.00%
2017-04-11 0 0.300 0.300 0.315 0.285 0.300 100,800 29,520 0.2929 5.492 5.492 5.767 5.218 5.492 5,506 5.3614 1.69%
2017-04-10 0 0.295 0.290 0.295 0.280 0.315 1,217,600 357,536 0.2936 5.401 5.309 5.401 5.126 5.767 66,510 5.3757 -6.35%
2017-04-07 0 0.315 0.315 0.330 0.315 0.320 264,000 84,360 0.3195 5.767 5.767 6.041 5.767 5.858 14,421 5.8500 -1.56%
2017-04-06 0 0.320 0.320 0.335 0.320 0.340 336,000 109,728 0.3266 5.858 5.858 6.133 5.858 6.224 18,353 5.9786 -7.25%
2017-04-05 0 0.345 0.330 0.345 0.340 0.345 302,400 103,080 0.3409 6.316 6.041 6.316 6.224 6.316 16,518 6.2404 0.00%
2017-04-03 0 0.345 0.330 0.350 0.345 0.350 276,000 96,460 0.3495 6.316 6.041 6.407 6.316 6.407 15,076 6.3982 0.00%
2017-03-31 0 0.345 0.330 0.370 - - 0 0 - 6.316 6.041 6.774 - - 0 - 0.00%
2017-03-30 0 0.345 0.330 0.350 0.345 0.345 50,400 17,304 0.3433 6.316 6.041 6.407 6.316 6.316 2,753 6.2855 0.00%
2017-03-29 0 0.345 0.345 0.360 0.330 0.345 94,800 32,166 0.3393 6.316 6.316 6.591 6.041 6.316 5,178 6.2117 -1.43%
2017-03-28 0 0.350 0.340 0.355 0.350 0.350 28,800 10,080 0.3500 6.407 6.224 6.499 6.407 6.407 1,573 6.4075 0.00%
2017-03-27 0 0.350 0.340 0.350 0.350 0.390 508,800 182,424 0.3585 6.407 6.224 6.407 6.407 7.140 27,792 6.5638 2.94%
2017-03-24 0 0.340 0.345 0.350 0.340 0.350 360,000 123,840 0.3440 6.224 6.316 6.407 6.224 6.407 19,664 6.2977 -8.11%
2017-03-23 0 0.370 0.365 0.370 0.350 0.375 122,400 44,136 0.3606 6.774 6.682 6.774 6.407 6.865 6,686 6.6013 2.78%
2017-03-22 0 0.360 0.350 0.360 0.340 0.390 188,000 67,400 0.3585 6.591 6.407 6.591 6.224 7.140 10,269 6.5633 1.41%
2017-03-21 0 0.355 0.350 0.355 0.350 0.375 522,400 186,780 0.3575 6.499 6.407 6.499 6.407 6.865 28,535 6.5456 -6.58%
2017-03-20 0 0.380 0.365 0.380 0.350 0.390 1,380,000 503,712 0.3650 6.957 6.682 6.957 6.407 7.140 75,380 6.6823 -5.00%
2017-03-17 0 0.400 0.385 0.400 0.410 0.410 33,600 13,776 0.4100 7.323 7.048 7.323 7.506 7.506 1,835 7.5059 -2.44%
2017-03-16 0 0.410 0.395 0.410 0.375 0.410 957,600 374,796 0.3914 7.506 7.231 7.506 6.865 7.506 52,307 7.1653 7.89%
2017-03-15 0 0.380 0.360 0.395 0.380 0.380 24,000 9,120 0.3800 6.957 6.591 7.231 6.957 6.957 1,311 6.9567 0.00%
2017-03-14 0 0.380 0.370 0.385 0.365 0.380 619,600 233,414 0.3767 6.957 6.774 7.048 6.682 6.957 33,845 6.8966 2.70%
2017-03-13 0 0.370 0.360 0.395 0.355 0.400 107,600 39,692 0.3689 6.774 6.591 7.231 6.499 7.323 5,877 6.7532 -2.63%
2017-03-10 0 0.380 0.370 0.395 - - 0 0 - 6.957 6.774 7.231 - - 0 - 0.00%
2017-03-09 0 0.380 0.355 0.380 0.355 0.405 244,400 88,624 0.3626 6.957 6.499 6.957 6.499 7.414 13,350 6.6385 -1.30%
2017-03-08 0 0.385 0.380 0.400 - - 3,200 1,152 0.3600 7.048 6.957 7.323 - - 175 6.5906 0.00%
2017-03-07 0 0.385 0.385 0.405 0.380 0.385 54,800 20,924 0.3818 7.048 7.048 7.414 6.957 7.048 2,993 6.9901 0.00%
2017-03-06 0 0.385 0.385 0.390 0.385 0.390 153,600 59,256 0.3858 7.048 7.048 7.140 7.048 7.140 8,390 7.0626 0.00%
2017-03-03 0 0.385 0.365 0.385 0.360 0.385 26,400 9,936 0.3764 7.048 6.682 7.048 6.591 7.048 1,442 6.8901 -1.28%
2017-03-02 0 0.390 0.355 0.390 - - 0 0 - 7.140 6.499 7.140 - - 0 - 0.00%
2017-03-01 0 0.390 0.350 0.390 0.325 0.390 53,600 18,564 0.3463 7.140 6.407 7.140 5.950 7.140 2,928 6.3406 -1.27%
2017-02-28 0 0.395 0.365 0.395 0.390 0.400 55,200 20,712 0.3752 7.231 6.682 7.231 7.140 7.323 3,015 6.8692 2.60%
2017-02-27 0 0.385 0.380 0.385 0.365 0.385 47,200 17,724 0.3755 7.048 6.957 7.048 6.682 7.048 2,578 6.8745 5.48%
2017-02-24 0 0.365 0.365 0.395 0.365 0.365 48,000 17,520 0.3650 6.682 6.682 7.231 6.682 6.682 2,622 6.6821 0.00%
2017-02-23 0 0.365 0.365 0.395 0.365 0.365 10,400 3,784 0.3638 6.682 6.682 7.231 6.682 6.682 568 6.6610 0.00%
2017-02-22 0 0.365 0.360 0.375 0.365 0.365 7,200 2,568 0.3567 6.682 6.591 6.865 6.682 6.682 393 6.5295 -1.35%
2017-02-21 0 0.370 0.370 0.395 0.370 0.375 76,800 28,656 0.3731 6.774 6.774 7.231 6.774 6.865 4,195 6.8309 -1.33%
2017-02-20 0 0.375 0.375 0.395 0.375 0.375 50,400 18,792 0.3729 6.865 6.865 7.231 6.865 6.865 2,753 6.8259 -7.41%
2017-02-17 0 0.405 0.385 0.410 0.385 0.405 170,400 66,624 0.3910 7.414 7.048 7.506 7.048 7.414 9,308 7.1578 -1.22%
2017-02-16 0 0.410 0.395 0.410 0.385 0.415 403,200 162,096 0.4020 7.506 7.231 7.506 7.048 7.597 22,024 7.3599 6.49%
2017-02-15 0 0.385 0.370 0.390 0.365 0.400 172,800 66,096 0.3825 7.048 6.774 7.140 6.682 7.323 9,439 7.0025 6.94%
2017-02-14 0 0.360 0.360 0.370 0.360 0.375 103,400 37,599 0.3636 6.591 6.591 6.774 6.591 6.865 5,648 6.6570 0.00%
2017-02-13 0 0.360 0.360 0.370 0.350 0.360 363,200 127,440 0.3509 6.591 6.591 6.774 6.407 6.591 19,839 6.4236 2.86%
2017-02-10 0 0.350 0.330 0.350 - - 0 0 - 6.407 6.041 6.407 - - 0 - 0.00%
2017-02-09 0 0.350 0.350 0.365 0.335 0.335 48,000 16,080 0.3350 6.407 6.407 6.682 6.133 6.133 2,622 6.1329 -2.78%
2017-02-08 0 0.360 0.360 0.380 0.360 0.380 154,400 55,664 0.3605 6.591 6.591 6.957 6.591 6.957 8,434 6.6001 2.86%
2017-02-07 0 0.350 0.350 0.400 0.350 0.350 24,000 8,400 0.3500 6.407 6.407 7.323 6.407 6.407 1,311 6.4075 -4.11%
2017-02-06 0 0.365 0.365 0.390 0.365 0.365 50,400 18,360 0.3643 6.682 6.682 7.140 6.682 6.682 2,753 6.6690 0.00%
2017-02-03 0 0.365 0.365 0.385 0.365 0.400 230,400 87,672 0.3805 6.682 6.682 7.048 6.682 7.323 12,585 6.9662 -1.35%
2017-02-02 0 0.370 0.340 0.385 - - 0 0 - 6.774 6.224 7.048 - - 0 - 0.00%
2017-02-01 0 0.370 0.325 0.390 - - 0 0 - 6.774 5.950 7.140 - - 0 - 0.00%
2017-01-27 0 0.370 0.325 0.380 - - 0 0 - 6.774 5.950 6.957 - - 0 - 0.00%
2017-01-26 0 0.370 0.335 0.370 - - 400 122 0.3050 6.774 6.133 6.774 - - 22 5.5837 0.00%
2017-01-25 0 0.370 0.330 0.375 - - 0 0 - 6.774 6.041 6.865 - - 0 - 0.00%
2017-01-24 0 0.370 0.330 0.370 0.380 0.380 4,800 1,824 0.3800 6.774 6.041 6.774 6.957 6.957 262 6.9567 2.78%
2017-01-23 0 0.360 0.360 0.375 0.360 0.380 580,800 215,832 0.3716 6.591 6.591 6.865 6.591 6.957 31,725 6.8031 -1.37%
2017-01-20 0 0.365 0.345 0.365 0.345 0.365 124,800 43,920 0.3519 6.682 6.316 6.682 6.316 6.682 6,817 6.4427 7.35%
2017-01-19 0 0.340 0.340 0.375 0.320 0.345 96,000 32,160 0.3350 6.224 6.224 6.865 5.858 6.316 5,244 6.1329 -4.23%
2017-01-18 0 0.355 0.355 0.380 - - 800 264 0.3300 6.499 6.499 6.957 - - 44 6.0414 0.00%
2017-01-17 0 0.355 0.350 0.370 0.355 0.360 28,800 10,320 0.3583 6.499 6.407 6.774 6.499 6.591 1,573 6.5601 -2.74%
2017-01-16 0 0.365 0.365 0.375 0.360 0.365 26,400 9,552 0.3618 6.682 6.682 6.865 6.591 6.682 1,442 6.6239 -1.35%
2017-01-13 0 0.370 0.360 0.385 0.360 0.375 200,400 72,474 0.3616 6.774 6.591 7.048 6.591 6.865 10,947 6.6207 -6.33%
2017-01-12 0 0.395 0.360 0.395 0.360 0.395 201,600 74,160 0.3679 7.231 6.591 7.231 6.591 7.231 11,012 6.7344 6.76%
2017-01-11 0 0.370 0.360 0.370 0.360 0.370 350,800 126,328 0.3601 6.774 6.591 6.774 6.591 6.774 19,162 6.5927 -2.63%
2017-01-10 0 0.380 0.360 0.380 0.355 0.380 172,800 61,464 0.3557 6.957 6.591 6.957 6.499 6.957 9,439 6.5117 4.11%
2017-01-09 0 0.365 0.365 0.375 - - 0 0 - 6.682 6.682 6.865 - - 0 - 2.82%
2017-01-06 0 0.355 0.355 0.375 0.355 0.360 81,600 28,992 0.3553 6.499 6.499 6.865 6.499 6.591 4,457 6.5044 -1.39%
2017-01-05 0 0.360 0.360 0.375 0.355 0.380 447,200 159,440 0.3565 6.591 6.591 6.865 6.499 6.957 24,428 6.5270 0.00%
2017-01-04 0 0.360 0.360 0.380 0.360 0.360 9,600 3,456 0.3600 6.591 6.591 6.957 6.591 6.591 524 6.5906 0.00%
2017-01-03 0 0.360 0.360 0.380 0.355 0.400 124,800 45,840 0.3673 6.591 6.591 6.957 6.499 7.323 6,817 6.7244 -1.37%
2016-12-30 0 0.365 0.350 0.395 - - 0 0 - 6.682 6.407 7.231 - - 0 - 0.00%
2016-12-29 0 0.365 0.365 0.380 0.360 0.380 379,200 137,328 0.3622 6.682 6.682 6.957 6.591 6.957 20,713 6.6300 -1.35%
2016-12-28 0 0.370 0.370 0.390 0.370 0.370 200,800 74,216 0.3696 6.774 6.774 7.140 6.774 6.774 10,968 6.7663 -3.90%
2016-12-23 0 0.385 0.360 0.390 - - 0 0 - 7.048 6.591 7.140 - - 0 - 0.00%
2016-12-22 0 0.385 0.360 0.390 0.370 0.400 204,400 77,304 0.3782 7.048 6.591 7.140 6.774 7.323 11,165 6.9238 -4.94%
2016-12-21 0 0.405 0.375 0.405 0.405 0.410 33,600 13,728 0.4086 7.414 6.865 7.414 7.414 7.506 1,835 7.4798 5.19%
2016-12-20 0 0.385 0.355 0.385 0.390 0.390 4,800 1,872 0.3900 7.048 6.499 7.048 7.140 7.140 262 7.1398 -1.28%
2016-12-19 0 0.390 0.355 0.405 - - 0 0 - 7.140 6.499 7.414 - - 0 - 0.00%
2016-12-16 0 0.390 0.340 0.390 - - 0 0 - 7.140 6.224 7.140 - - 0 - 0.00%
2016-12-15 0 0.390 0.370 0.390 0.380 0.390 215,200 82,160 0.3818 7.140 6.774 7.140 6.957 7.140 11,755 6.9894 2.63%
2016-12-14 0 0.380 0.380 0.410 0.380 0.410 210,000 82,086 0.3909 6.957 6.957 7.506 6.957 7.506 11,471 7.1560 -2.56%
2016-12-13 0 0.390 0.390 0.405 0.390 0.390 29,600 11,444 0.3866 7.140 7.140 7.414 7.140 7.140 1,617 7.0779 0.00%
2016-12-12 0 0.390 0.390 0.405 0.390 0.430 597,600 245,856 0.4114 7.140 7.140 7.414 7.140 7.872 32,643 7.5317 -2.50%
2016-12-09 0 0.400 0.395 0.415 0.400 0.420 144,000 59,520 0.4133 7.323 7.231 7.597 7.323 7.689 7,866 7.5670 -4.76%
2016-12-08 0 0.420 0.390 0.420 0.400 0.425 38,400 15,984 0.4163 7.689 7.140 7.689 7.323 7.781 2,098 7.6203 5.00%
2016-12-07 0 0.400 0.385 0.400 0.390 0.405 76,000 30,456 0.4007 7.323 7.048 7.323 7.140 7.414 4,151 7.3363 -1.23%
2016-12-06 0 0.405 0.380 0.405 - - 0 0 - 7.414 6.957 7.414 - - 0 - 0.00%
2016-12-05 0 0.405 0.380 0.405 - - 4,400 1,674 0.3805 7.414 6.957 7.414 - - 240 6.9650 0.00%
2016-12-02 0 0.405 0.400 0.410 0.390 0.415 415,200 166,416 0.4008 7.414 7.323 7.506 7.140 7.597 22,680 7.3377 2.53%
2016-12-01 0 0.395 0.365 0.400 0.395 0.395 19,200 7,584 0.3950 7.231 6.682 7.323 7.231 7.231 1,049 7.2313 -1.25%
2016-11-30 0 0.400 0.390 0.400 0.390 0.400 172,800 67,824 0.3925 7.323 7.140 7.323 7.140 7.323 9,439 7.1856 2.56%
2016-11-29 0 0.390 0.390 0.420 0.380 0.405 321,600 127,080 0.3951 7.140 7.140 7.689 6.957 7.414 17,567 7.2341 -2.50%
2016-11-28 0 0.400 0.400 0.420 0.400 0.400 43,600 17,428 0.3997 7.323 7.323 7.689 7.323 7.323 2,382 7.3178 0.00%
2016-11-25 0 0.400 0.400 0.440 0.400 0.400 48,000 19,200 0.4000 7.323 7.323 8.055 7.323 7.323 2,622 7.3229 0.00%
2016-11-24 0 0.400 0.390 0.405 - - 98,400 39,288 0.3993 7.323 7.140 7.414 - - 5,375 7.3095 0.00%
2016-11-23 0 0.400 0.390 0.415 0.400 0.400 72,000 28,800 0.4000 7.323 7.140 7.597 7.323 7.323 3,933 7.3229 -3.61%
2016-11-22 0 0.415 0.405 0.420 0.405 0.415 172,800 71,568 0.4142 7.597 7.414 7.689 7.414 7.597 9,439 7.5822 -1.19%
2016-11-21 0 0.420 0.420 0.425 0.405 0.420 878,000 361,116 0.4113 7.689 7.689 7.781 7.414 7.689 47,959 7.5296 -1.18%
2016-11-18 0 0.425 0.425 0.435 0.425 0.440 436,800 190,488 0.4361 7.781 7.781 7.964 7.781 8.055 23,860 7.9837 -2.30%
2016-11-17 0 0.435 0.430 0.450 0.425 0.470 252,000 114,936 0.4561 7.964 7.872 8.238 7.781 8.604 13,765 8.3498 -7.45%
2016-11-16 0 0.470 0.425 0.470 0.425 0.530 436,800 188,532 0.4316 8.604 7.781 8.604 7.781 9.703 23,860 7.9017 11.90%
2016-11-15 0 0.420 0.420 0.440 0.415 0.440 837,600 351,480 0.4196 7.689 7.689 8.055 7.597 8.055 45,753 7.6822 -4.55%
2016-11-14 0 0.440 0.430 0.440 0.420 0.440 129,600 54,912 0.4237 8.055 7.872 8.055 7.689 8.055 7,079 7.7568 4.76%
2016-11-11 0 0.420 0.420 0.440 0.420 0.420 38,400 16,128 0.4200 7.689 7.689 8.055 7.689 7.689 2,098 7.6890 -4.55%
2016-11-10 0 0.440 0.440 0.450 0.415 0.440 160,800 67,032 0.4169 8.055 8.055 8.238 7.597 8.055 8,783 7.6316 4.76%
2016-11-09 0 0.420 0.415 0.440 0.410 0.420 302,000 125,308 0.4149 7.689 7.597 8.055 7.506 7.689 16,496 7.5961 0.00%
2016-11-08 0 0.420 0.420 0.440 0.420 0.440 278,400 119,928 0.4308 7.689 7.689 8.055 7.689 8.055 15,207 7.8863 0.00%
2016-11-07 0 0.420 0.420 0.450 0.410 0.420 268,800 112,752 0.4195 7.689 7.689 8.238 7.506 7.689 14,683 7.6792 -2.33%
2016-11-04 0 0.430 0.420 0.440 0.430 0.450 808,800 349,608 0.4323 7.872 7.689 8.055 7.872 8.238 44,179 7.9134 -6.52%
2016-11-03 0 0.460 0.460 0.470 0.440 0.450 313,600 138,160 0.4406 8.421 8.421 8.604 8.055 8.238 17,130 8.0654 3.37%
2016-11-02 0 0.445 0.445 0.460 0.440 0.445 406,400 180,268 0.4436 8.147 8.147 8.421 8.055 8.147 22,199 8.1206 -5.32%
2016-11-01 0 0.047 0.045 0.047 0.045 0.047 8,048,000 367,120 0.0456 8.604 8.238 8.604 8.238 8.604 43,961 8.3510 0.00%
2016-10-31 0 0.047 0.046 0.047 0.046 0.047 7,760,000 361,864 0.0466 8.604 8.421 8.604 8.421 8.604 42,388 8.5370 2.17%
2016-10-28 0 0.046 0.046 0.048 0.046 0.047 2,000,000 92,328 0.0462 8.421 8.421 8.787 8.421 8.604 10,925 8.4513 -2.13%
2016-10-27 0 0.047 0.046 0.047 0.046 0.048 5,880,000 275,064 0.0468 8.604 8.421 8.604 8.421 8.787 32,119 8.5640 -2.08%
2016-10-26 0 0.048 0.046 0.048 0.046 0.048 4,200,000 197,640 0.0471 8.787 8.421 8.787 8.421 8.787 22,942 8.6148 0.00%
2016-10-25 0 0.048 0.048 0.049 0.048 0.050 2,946,000 144,276 0.0490 8.787 8.787 8.970 8.787 9.154 16,092 8.9657 -4.00%
2016-10-24 0 0.050 0.049 0.050 0.049 0.050 1,080,000 53,808 0.0498 9.154 8.970 9.154 8.970 9.154 5,899 9.1210 2.04%
2016-10-20 0 0.049 0.048 0.049 0.048 0.049 2,329,800 113,329 0.0486 8.970 8.787 8.970 8.787 8.970 12,726 8.9052 0.00%
2016-10-19 0 0.049 0.049 0.050 0.048 0.049 1,868,000 90,764 0.0486 8.970 8.970 9.154 8.787 8.970 10,204 8.8952 2.08%
2016-10-18 0 0.048 0.048 0.049 0.048 0.048 1,974,000 94,716 0.0480 8.787 8.787 8.970 8.787 8.787 10,783 8.7841 0.00%
2016-10-17 0 0.048 0.048 0.049 0.048 0.049 6,500,000 317,680 0.0489 8.787 8.787 8.970 8.787 8.970 35,505 8.9474 0.00%
2016-10-14 0 0.048 0.048 0.049 0.048 0.049 5,928,000 284,736 0.0480 8.787 8.787 8.970 8.787 8.970 32,381 8.7934 -2.04%
2016-10-13 0 0.049 0.048 0.049 0.048 0.049 9,236,000 447,960 0.0485 8.970 8.787 8.970 8.787 8.970 50,450 8.8792 -2.00%
2016-10-12 0 0.050 0.049 0.050 0.048 0.051 7,720,000 380,856 0.0493 9.154 8.970 9.154 8.787 9.337 42,169 9.0316 0.00%
2016-10-11 0 0.050 0.049 0.050 0.048 0.050 11,908,000 580,976 0.0488 9.154 8.970 9.154 8.787 9.154 65,046 8.9318 0.00%
2016-10-07 0 0.050 0.050 0.051 0.048 0.055 170,544,000 8,606,788 0.0505 9.154 9.154 9.337 8.787 10.07 931,571 9.2390 -15.25%
2016-10-06 0 0.059 0.058 0.059 0.058 0.059 3,836,000 224,264 0.0585 10.80 10.62 10.80 10.62 10.80 20,954 10.703 1.72%
2016-10-05 0 0.058 0.058 0.059 0.058 0.060 5,192,000 302,800 0.0583 10.62 10.62 10.80 10.62 10.98 28,361 10.677 -1.69%
2016-10-04 0 0.059 0.058 0.060 0.058 0.059 4,416,000 259,776 0.0588 10.80 10.62 10.98 10.62 10.80 24,122 10.769 0.00%
2016-10-03 0 0.059 0.059 0.061 0.054 0.062 18,364,000 1,100,976 0.0600 10.80 10.80 11.17 9.886 11.35 100,311 10.976 5.36%
2016-09-30 0 0.056 0.056 0.057 0.055 0.057 2,384,000 132,640 0.0556 10.25 10.25 10.44 10.07 10.44 13,022 10.186 -3.45%
2016-09-29 0 0.058 0.056 0.058 0.054 0.058 5,280,000 292,896 0.0555 10.62 10.25 10.62 9.886 10.62 28,841 10.155 0.00%
2016-09-28 0 0.058 0.058 0.059 0.054 0.059 5,088,000 291,504 0.0573 10.62 10.62 10.80 9.886 10.80 27,792 10.489 3.57%
2016-09-27 0 0.056 0.055 0.056 0.053 0.056 5,768,000 315,264 0.0547 10.25 10.07 10.25 9.703 10.25 31,507 10.006 1.82%
2016-09-26 0 0.055 0.054 0.055 0.055 0.058 14,880,000 840,408 0.0565 10.07 9.886 10.07 10.07 10.62 81,280 10.340 -6.78%
2016-09-23 0 0.059 0.059 0.060 0.056 0.063 13,832,000 840,048 0.0607 10.80 10.80 10.98 10.25 11.53 75,555 11.118 -4.84%
2016-09-22 0 0.062 0.060 0.061 0.059 0.066 25,464,000 1,557,600 0.0612 11.35 10.98 11.17 10.80 12.08 139,093 11.198 -3.13%
2016-09-21 0 0.064 0.063 0.064 0.062 0.068 59,396,000 3,873,848 0.0652 11.72 11.53 11.72 11.35 12.45 324,442 11.940 3.23%
2016-09-20 0 0.062 0.062 0.063 0.054 0.062 23,400,000 1,355,712 0.0579 11.35 11.35 11.53 9.886 11.35 127,819 10.607 14.81%
2016-09-19 0 0.054 0.054 0.055 0.054 0.058 15,504,000 867,576 0.0560 9.886 9.886 10.07 9.886 10.62 84,688 10.244 -3.57%
2016-09-15 0 0.056 0.055 0.056 0.051 0.057 14,016,000 760,248 0.0542 10.25 10.07 10.25 9.337 10.44 76,560 9.9301 12.00%
2016-09-14 0 0.050 0.050 0.052 0.049 0.052 14,136,000 719,256 0.0509 9.154 9.154 9.520 8.970 9.520 77,216 9.3149 -1.96%
2016-09-13 0 0.051 0.051 0.052 0.051 0.052 5,640,000 289,368 0.0513 9.337 9.337 9.520 9.337 9.520 30,808 9.3927 -1.92%
2016-09-12 0 0.052 0.052 0.053 0.051 0.054 15,312,000 803,616 0.0525 9.520 9.520 9.703 9.337 9.886 83,639 9.6081 -1.89%
2016-09-09 0 0.053 0.051 0.054 0.047 0.058 67,236,000 3,625,704 0.0539 9.703 9.337 9.886 8.604 10.62 367,266 9.8721 8.16%
2016-09-08 0 0.049 0.048 0.049 0.046 0.051 85,872,000 4,047,792 0.0471 8.970 8.787 8.970 8.421 9.337 469,063 8.6295 -2.00%
2016-09-07 0 0.050 0.049 0.050 0.050 0.056 76,960,000 3,937,032 0.0512 9.154 8.970 9.154 9.154 10.25 420,382 9.3654 -9.09%
2016-09-06 0 0.055 0.054 0.055 0.053 0.058 15,304,000 839,240 0.0548 10.07 9.886 10.07 9.703 10.62 83,596 10.039 -3.51%
2016-09-05 0 0.057 0.056 0.058 0.057 0.059 5,568,000 322,896 0.0580 10.44 10.25 10.62 10.44 10.80 30,414 10.617 -1.72%
2016-09-02 0 0.058 0.057 0.058 0.057 0.060 6,240,000 361,008 0.0579 10.62 10.44 10.62 10.44 10.98 34,085 10.591 0.00%
2016-09-01 0 0.058 0.058 0.059 0.054 0.059 33,848,000 1,919,416 0.0567 10.62 10.62 10.80 9.886 10.80 184,890 10.381 -1.69%
2016-08-31 0 0.059 0.058 0.059 0.056 0.062 20,212,000 1,182,988 0.0585 10.80 10.62 10.80 10.25 11.35 110,405 10.715 0.00%
2016-08-30 0 0.059 0.059 0.060 0.058 0.061 18,656,000 1,108,204 0.0594 10.80 10.80 10.98 10.62 11.17 101,906 10.875 -1.67%
2016-08-29 0 0.060 0.059 0.061 0.058 0.066 47,040,000 2,867,544 0.0610 10.98 10.80 11.17 10.62 12.08 256,949 11.160 -9.09%
2016-08-26 0 0.066 0.065 0.066 0.065 0.072 35,184,000 2,346,912 0.0667 12.08 11.90 12.08 11.90 13.18 192,187 12.212 -2.94%
2016-08-25 0 0.068 0.068 0.069 0.068 0.078 42,772,000 3,075,688 0.0719 12.45 12.45 12.63 12.45 14.28 233,636 13.164 -2.86%
2016-08-24 0 0.070 0.069 0.071 0.068 0.070 2,040,000 141,696 0.0695 12.82 12.63 13.00 12.45 12.82 11,143 12.716 0.00%
2016-08-23 0 0.070 0.067 0.070 0.068 0.070 1,465,000 100,331 0.0685 12.82 12.27 12.82 12.45 12.82 8,002 12.538 0.00%
2016-08-22 0 0.070 0.068 0.071 0.067 0.072 4,704,000 322,344 0.0685 12.82 12.45 13.00 12.27 13.18 25,695 12.545 1.45%
2016-08-19 0 0.069 0.069 0.072 0.068 0.070 576,000 39,648 0.0688 12.63 12.63 13.18 12.45 12.82 3,146 12.601 -2.82%
2016-08-18 0 0.071 0.070 0.072 0.069 0.073 1,740,000 122,388 0.0703 13.00 12.82 13.18 12.63 13.36 9,504 12.877 2.90%
2016-08-17 0 0.069 0.069 0.071 0.068 0.070 5,004,000 344,900 0.0689 12.63 12.63 13.00 12.45 12.82 27,334 12.618 -1.43%
2016-08-16 0 0.070 0.070 0.072 0.069 0.073 2,168,000 153,496 0.0708 12.82 12.82 13.18 12.63 13.36 11,842 12.962 -2.78%
2016-08-15 0 0.072 0.071 0.073 0.072 0.074 1,692,000 123,720 0.0731 13.18 13.00 13.36 13.18 13.55 9,242 13.386 -4.00%
2016-08-12 0 0.075 0.072 0.075 0.071 0.076 2,095,000 155,361 0.0742 13.73 13.18 13.73 13.00 13.91 11,444 13.576 0.00%
2016-08-11 0 0.075 0.074 0.076 0.075 0.079 4,268,000 328,208 0.0769 13.73 13.55 13.91 13.73 14.46 23,313 14.078 -1.32%
2016-08-10 0 0.076 0.075 0.076 0.074 0.077 7,004,000 529,956 0.0757 13.91 13.73 13.91 13.55 14.10 38,258 13.852 2.70%
2016-08-09 0 0.074 0.070 0.074 0.068 0.076 13,944,000 998,088 0.0716 13.55 12.82 13.55 12.45 13.91 76,167 13.104 2.78%
2016-08-08 0 0.072 0.072 0.073 0.072 0.074 3,608,000 262,216 0.0727 13.18 13.18 13.36 13.18 13.55 19,708 13.305 -2.70%
2016-08-05 0 0.074 0.070 0.074 0.071 0.077 4,144,000 302,504 0.0730 13.55 12.82 13.55 13.00 14.10 22,636 13.364 0.00%
2016-08-04 0 0.074 0.074 0.075 0.066 0.078 20,376,000 1,511,312 0.0742 13.55 13.55 13.73 12.08 14.28 111,301 13.579 8.82%
2016-08-03 0 0.068 0.068 0.069 0.065 0.068 1,848,000 122,472 0.0663 12.45 12.45 12.63 11.90 12.45 10,094 12.133 -1.45%
2016-08-01 0 0.069 0.068 0.069 0.065 0.071 3,420,000 234,576 0.0686 12.63 12.45 12.63 11.90 13.00 18,681 12.557 0.00%
2016-07-29 0 0.069 0.066 0.069 0.065 0.070 7,544,000 507,596 0.0673 12.63 12.08 12.63 11.90 12.82 41,208 12.318 -4.17%
2016-07-28 0 0.072 0.071 0.072 0.070 0.075 2,088,000 149,640 0.0717 13.18 13.00 13.18 12.82 13.73 11,405 13.120 -2.70%
2016-07-27 0 0.074 0.073 0.074 0.070 0.075 8,916,000 655,056 0.0735 13.55 13.36 13.55 12.82 13.73 48,702 13.450 4.23%
2016-07-26 0 0.071 0.069 0.071 0.071 0.071 1,848,000 131,208 0.0710 13.00 12.63 13.00 13.00 13.00 10,094 12.998 -1.39%
2016-07-25 0 0.072 0.069 0.072 0.069 0.072 3,624,000 256,872 0.0709 13.18 12.63 13.18 12.63 13.18 19,796 12.976 0.00%
2016-07-22 0 0.072 0.070 0.072 0.072 0.075 1,800,000 132,000 0.0733 13.18 12.82 13.18 13.18 13.73 9,832 13.425 -4.00%
2016-07-21 0 0.075 0.074 0.075 0.073 0.077 360,000 27,000 0.0750 13.73 13.55 13.73 13.36 14.10 1,966 13.730 -2.60%
2016-07-20 0 0.077 0.075 0.078 0.074 0.078 1,648,000 127,856 0.0776 14.10 13.73 14.28 13.55 14.28 9,002 14.203 4.05%
2016-07-19 0 0.074 0.074 0.075 0.074 0.075 560,000 41,648 0.0744 13.55 13.55 13.73 13.55 13.73 3,059 13.615 -1.33%
2016-07-18 0 0.075 0.071 0.077 0.075 0.080 9,152,000 699,928 0.0765 13.73 13.00 14.10 13.73 14.65 49,991 14.001 -1.32%
2016-07-15 0 0.076 0.076 0.077 0.076 0.078 4,268,000 329,424 0.0772 13.91 13.91 14.10 13.91 14.28 23,313 14.130 -1.30%
2016-07-14 0 0.077 0.076 0.077 0.076 0.079 3,604,000 276,824 0.0768 14.10 13.91 14.10 13.91 14.46 19,686 14.062 -2.53%
2016-07-13 0 0.079 0.078 0.080 0.078 0.080 13,784,000 1,087,264 0.0789 14.46 14.28 14.65 14.28 14.65 75,293 14.440 2.60%
2016-07-12 0 0.077 0.077 0.078 0.074 0.078 9,012,000 684,036 0.0759 14.10 14.10 14.28 13.55 14.28 49,227 13.896 5.48%
2016-07-11 0 0.073 0.073 0.074 0.072 0.074 5,688,000 415,848 0.0731 13.36 13.36 13.55 13.18 13.55 31,070 13.384 -2.67%
2016-07-08 0 0.075 0.074 0.075 0.071 0.085 32,604,000 2,426,220 0.0744 13.73 13.55 13.73 13.00 15.56 178,094 13.623 10.29%
2016-07-07 0 0.068 0.066 0.069 0.065 0.069 5,232,000 351,264 0.0671 12.45 12.08 12.63 11.90 12.63 28,579 12.291 3.03%
2016-07-06 0 0.066 0.064 0.066 0.064 0.066 5,404,000 349,552 0.0647 12.08 11.72 12.08 11.72 12.08 29,519 11.842 0.00%
2016-07-05 0 0.066 0.066 0.068 0.064 0.068 5,284,000 349,800 0.0662 12.08 12.08 12.45 11.72 12.45 28,863 12.119 1.54%
2016-07-04 0 0.065 0.065 0.066 0.064 0.067 7,560,000 489,936 0.0648 11.90 11.90 12.08 11.72 12.27 41,295 11.864 -2.99%
2016-06-30 0 0.067 0.066 0.067 0.066 0.069 3,068,000 205,512 0.0670 12.27 12.08 12.27 12.08 12.63 16,758 12.263 0.00%
2016-06-29 0 0.067 0.066 0.068 0.065 0.069 8,088,000 537,936 0.0665 12.27 12.08 12.45 11.90 12.63 44,179 12.176 1.52%
2016-06-28 0 0.066 0.065 0.068 0.065 0.069 8,312,000 558,816 0.0672 12.08 11.90 12.45 11.90 12.63 45,403 12.308 -4.35%
2016-06-27 0 0.069 0.068 0.070 0.067 0.071 3,634,000 248,826 0.0685 12.63 12.45 12.82 12.27 13.00 19,850 12.535 -1.43%
2016-06-24 0 0.070 0.069 0.070 0.067 0.072 11,664,000 807,984 0.0693 12.82 12.63 12.82 12.27 13.18 63,713 12.682 -5.41%
2016-06-23 0 0.074 0.073 0.074 0.071 0.075 5,928,000 432,000 0.0729 13.55 13.36 13.55 13.00 13.73 32,381 13.341 2.78%
2016-06-22 0 0.072 0.072 0.073 0.071 0.074 4,864,000 350,800 0.0721 13.18 13.18 13.36 13.00 13.55 26,569 13.203 0.00%
2016-06-21 0 0.072 0.072 0.073 0.071 0.081 14,568,000 1,096,944 0.0753 13.18 13.18 13.36 13.00 14.83 79,575 13.785 -5.26%
2016-06-20 0 0.076 0.076 0.077 0.075 0.078 1,784,000 135,920 0.0762 13.91 13.91 14.10 13.73 14.28 9,745 13.948 0.00%
2016-06-17 0 0.076 0.075 0.077 0.075 0.077 7,916,000 598,620 0.0756 13.91 13.73 14.10 13.73 14.10 43,240 13.844 0.00%
2016-06-16 0 0.076 0.076 0.078 0.076 0.079 9,600,000 739,008 0.0770 13.91 13.91 14.28 13.91 14.46 52,439 14.093 -3.80%
2016-06-15 0 0.079 0.078 0.080 0.078 0.081 10,248,000 808,512 0.0789 14.46 14.28 14.65 14.28 14.83 55,978 14.443 0.00%
2016-06-14 0 0.079 0.079 0.080 0.079 0.083 5,056,000 409,376 0.0810 14.46 14.46 14.65 14.46 15.19 27,618 14.823 1.28%
2016-06-13 0 0.078 0.078 0.080 0.078 0.083 8,488,000 676,344 0.0797 14.28 14.28 14.65 14.28 15.19 46,364 14.588 -4.88%
2016-06-10 0 0.082 0.081 0.083 0.078 0.083 11,336,000 921,516 0.0813 15.01 14.83 15.19 14.28 15.19 61,921 14.882 -3.53%
2016-06-08 0 0.085 0.084 0.086 0.082 0.088 13,296,000 1,134,072 0.0853 15.56 15.38 15.74 15.01 16.11 72,627 15.615 4.94%
2016-06-07 0 0.081 0.081 0.082 0.076 0.086 15,932,000 1,298,132 0.0815 14.83 14.83 15.01 13.91 15.74 87,026 14.917 -4.71%
2016-06-06 0 0.085 0.085 0.086 0.084 0.088 4,012,000 344,764 0.0859 15.56 15.56 15.74 15.38 16.11 21,915 15.732 -4.49%
2016-06-03 0 0.089 0.088 0.089 0.086 0.090 12,720,006 1,128,576 0.0887 16.29 16.11 16.29 15.74 16.48 69,481 16.243 4.71%
2016-06-02 0 0.085 0.084 0.088 0.085 0.092 16,688,000 1,477,672 0.0885 15.56 15.38 16.11 15.56 16.84 91,156 16.210 -4.49%
2016-06-01 0 0.089 0.088 0.089 0.081 0.092 49,184,000 4,350,388 0.0885 16.29 16.11 16.29 14.83 16.84 268,660 16.193 11.25%
2016-05-31 0 0.080 0.080 0.081 0.080 0.085 36,916,006 3,051,492 0.0827 14.65 14.65 14.83 14.65 15.56 201,648 15.133 0.00%
2016-05-30 0 0.080 0.079 0.080 0.078 0.091 62,700,000 5,083,512 0.0811 14.65 14.46 14.65 14.28 16.66 342,489 14.843 -10.11%
2016-05-27 0 0.089 0.088 0.089 0.082 0.106 230,422,125 21,316,574 0.0925 16.29 16.11 16.29 15.01 19.41 1,258,646 16.936 -25.83%
2016-05-26 0 0.120 0.119 0.120 0.077 0.125 148,590,000 15,148,744 0.1019 21.97 21.79 21.97 14.10 22.88 811,650 18.664 53.85%
2016-05-25 0 0.078 0.079 0.080 0.075 0.090 22,632,000 1,853,780 0.0819 14.28 14.46 14.65 13.73 16.48 123,624 14.995 1.30%
2016-05-24 0 0.077 0.077 0.079 0.075 0.080 2,228,000 172,880 0.0776 14.10 14.10 14.46 13.73 14.65 12,170 14.205 -6.10%
2016-05-23 0 0.082 0.080 0.085 0.080 0.085 1,284,000 105,736 0.0823 15.01 14.65 15.56 14.65 15.56 7,014 15.076 -4.65%
2016-05-20 0 0.086 0.086 0.088 0.085 0.089 2,924,000 252,528 0.0864 15.74 15.74 16.11 15.56 16.29 15,972 15.811 -2.27%
2016-05-19 0 0.088 0.085 0.091 0.088 0.091 356,000 31,692 0.0890 16.11 15.56 16.66 16.11 16.66 1,945 16.297 -4.35%
2016-05-18 0 0.092 0.092 0.093 0.087 0.092 9,472,000 837,276 0.0884 16.84 16.84 17.03 15.93 16.84 51,739 16.183 1.10%
2016-05-17 0 0.091 0.091 0.093 0.091 0.095 2,264,000 208,288 0.0920 16.66 16.66 17.03 16.66 17.39 12,367 16.843 0.00%
2016-05-16 0 0.091 0.091 0.093 0.090 0.097 3,232,000 297,404 0.0920 16.66 16.66 17.03 16.48 17.76 17,654 16.846 -3.19%
2016-05-13 0 0.094 0.092 0.095 0.084 0.098 11,571,998 1,061,907 0.0918 17.21 16.84 17.39 15.38 17.94 63,210 16.800 11.90%
2016-05-12 0 0.084 0.082 0.084 0.082 0.089 9,256,000 783,792 0.0847 15.38 15.01 15.38 15.01 16.29 50,560 15.502 -6.67%
2016-05-11 0 0.090 0.088 0.090 0.088 0.100 4,144,000 374,140 0.0903 16.48 16.11 16.48 16.11 18.31 22,636 16.529 -5.26%
2016-05-10 0 0.095 0.090 0.095 0.089 0.098 6,324,000 580,444 0.0918 17.39 16.48 17.39 16.29 17.94 34,544 16.803 -3.06%
2016-05-09 0 0.098 0.097 0.098 0.096 0.104 6,012,000 589,984 0.0981 17.94 17.76 17.94 17.57 19.04 32,840 17.966 -2.97%
2016-05-06 0 0.101 0.099 0.102 0.098 0.114 15,140,000 1,596,580 0.1055 18.49 18.12 18.67 17.94 20.87 82,700 19.306 -11.40%
2016-05-05 0 0.114 0.114 0.115 0.110 0.116 2,204,000 250,688 0.1137 20.87 20.87 21.05 20.14 21.24 12,039 20.823 -2.56%
2016-05-04 0 0.117 0.113 0.117 0.109 0.125 11,701,600 1,350,172 0.1154 21.42 20.69 21.42 19.95 22.88 63,918 21.123 8.33%
2016-05-03 0 0.108 0.108 0.109 0.103 0.108 3,264,000 341,264 0.1046 19.77 19.77 19.95 18.86 19.77 17,829 19.141 0.93%
2016-04-29 0 0.107 0.104 0.108 0.103 0.110 824,000 87,280 0.1059 19.59 19.04 19.77 18.86 20.14 4,501 19.391 -1.83%
2016-04-28 0 0.109 0.104 0.109 0.104 0.111 2,200,000 236,384 0.1074 19.95 19.04 19.95 19.04 20.32 12,017 19.671 4.81%
2016-04-27 0 0.104 0.102 0.105 0.102 0.118 6,164,000 659,676 0.1070 19.04 18.67 19.22 18.67 21.60 33,670 19.592 -9.57%
2016-04-26 0 0.115 0.110 0.116 0.105 0.161 46,256,000 5,524,180 0.1194 21.05 20.14 21.24 19.22 29.47 252,666 21.864 18.97%
2016-04-25 0 0.240 0.236 0.240 0.214 0.248 7,232,020 1,663,684 0.2300 17.70 17.40 17.70 15.78 18.29 98,078 16.963 3.45%
2016-04-22 0 0.232 0.232 0.238 0.230 0.250 13,047,900 3,148,632 0.2413 17.11 17.11 17.55 16.96 18.43 176,952 17.794 -7.20%
2016-04-21 0 0.250 0.247 0.249 0.247 0.305 7,416,000 1,902,812 0.2566 18.43 18.21 18.36 18.21 22.49 100,574 18.920 -10.71%
2016-04-20 0 0.280 0.280 0.295 0.275 0.325 6,520,000 1,880,200 0.2884 20.65 20.65 21.75 20.28 23.96 88,422 21.264 -16.42%
2016-04-19 0 0.335 0.325 0.335 0.300 0.360 6,336,000 2,117,960 0.3343 24.70 23.96 24.70 22.12 26.55 85,927 24.648 -4.29%
2016-04-18 0 0.350 0.320 0.340 0.249 0.350 8,150,000 2,566,932 0.3150 25.81 23.60 25.07 18.36 25.81 110,528 23.224 44.03%
2016-04-15 0 0.243 0.238 0.247 0.238 0.243 620,000 150,640 0.2430 17.92 17.55 18.21 17.55 17.92 8,408 17.916 0.00%
2016-04-14 0 0.243 0.238 0.243 0.232 0.245 1,359,999 327,723 0.2410 17.92 17.55 17.92 17.11 18.07 18,444 17.769 0.00%
2016-04-13 0 0.243 0.237 0.245 0.218 0.243 1,256,000 290,800 0.2315 17.92 17.48 18.07 16.07 17.92 17,033 17.072 4.29%
2016-04-12 0 0.233 0.232 0.239 0.233 0.239 136,000 32,096 0.2360 17.18 17.11 17.62 17.18 17.62 1,844 17.402 0.43%
2016-04-11 0 0.232 0.230 0.239 0.230 0.236 764,000 177,024 0.2317 17.11 16.96 17.62 16.96 17.40 10,361 17.085 -1.69%
2016-04-08 0 0.236 0.236 0.240 0.230 0.249 1,340,000 321,048 0.2396 17.40 17.40 17.70 16.96 18.36 18,173 17.667 -4.84%
2016-04-07 0 0.248 0.245 0.248 0.243 0.250 196,000 48,264 0.2462 18.29 18.07 18.29 17.92 18.43 2,658 18.157 1.22%
2016-04-06 0 0.245 0.241 0.242 0.239 0.250 1,012,000 246,952 0.2440 18.07 17.77 17.84 17.62 18.43 13,724 17.994 -1.61%
2016-04-05 0 0.249 0.240 0.250 0.225 0.255 1,716,000 402,812 0.2347 18.36 17.70 18.43 16.59 18.80 23,272 17.309 7.79%
2016-04-01 0 0.231 0.231 0.236 0.230 0.231 1,532,010 352,630 0.2302 17.03 17.03 17.40 16.96 17.03 20,777 16.972 0.43%
2016-03-31 0 0.230 0.230 0.234 0.230 0.236 1,180,000 272,460 0.2309 16.96 16.96 17.25 16.96 17.40 16,003 17.026 2.22%
2016-03-30 0 0.225 0.225 0.228 0.215 0.230 1,692,000 377,392 0.2230 16.59 16.59 16.81 15.85 16.96 22,946 16.447 1.35%
2016-03-29 0 0.222 0.222 0.223 0.214 0.232 5,248,000 1,177,692 0.2244 16.37 16.37 16.44 15.78 17.11 71,172 16.547 3.74%
2016-03-24 0 0.214 0.214 0.218 0.208 0.218 4,352,000 927,268 0.2131 15.78 15.78 16.07 15.34 16.07 59,020 15.711 -5.73%
2016-03-23 0 0.227 0.221 0.227 0.215 0.227 2,040,000 446,956 0.2191 16.74 16.30 16.74 15.85 16.74 27,666 16.156 4.13%
2016-03-22 0 0.218 0.218 0.220 0.202 0.233 10,396,000 2,260,112 0.2174 16.07 16.07 16.22 14.89 17.18 140,987 16.031 7.39%
2016-03-21 0 0.203 0.201 0.203 0.200 0.215 10,436,050 2,165,434 0.2075 14.97 14.82 14.97 14.75 15.85 141,531 15.300 -5.58%
2016-03-18 0 0.215 0.213 0.215 0.198 0.255 15,348,000 3,430,496 0.2235 15.85 15.71 15.85 14.60 18.80 208,145 16.481 -17.31%
2016-03-17 0 0.260 0.250 0.260 0.240 0.355 21,452,100 5,502,752 0.2565 19.17 18.43 19.17 17.70 26.18 290,927 18.915 -36.59%
2016-03-16 0 0.410 0.405 0.410 0.405 0.430 140,000 57,600 0.4114 30.23 29.86 30.23 29.86 31.71 1,899 30.338 -5.75%
2016-03-15 0 0.435 0.430 0.440 0.425 0.445 184,000 79,560 0.4324 32.08 31.71 32.44 31.34 32.81 2,495 31.883 -1.14%
2016-03-14 0 0.440 0.420 0.440 - - 0 0 - 32.44 30.97 32.44 - - 0 - -1.12%
2016-03-11 0 0.445 0.400 0.445 0.405 0.445 196,000 81,440 0.4155 32.81 29.49 32.81 29.86 32.81 2,658 30.639 0.00%
2016-03-10 0 0.445 0.415 0.445 - - 0 0 - 32.81 30.60 32.81 - - 0 - -1.11%
2016-03-09 0 0.450 0.435 0.450 0.410 0.450 416,000 183,760 0.4417 33.18 32.08 33.18 30.23 33.18 5,642 32.572 2.27%
2016-03-08 0 0.440 0.430 0.440 0.420 0.455 160,000 69,280 0.4330 32.44 31.71 32.44 30.97 33.55 2,170 31.928 -2.22%
2016-03-07 0 0.450 0.430 0.450 0.420 0.465 356,000 159,600 0.4483 33.18 31.71 33.18 30.97 34.29 4,828 33.057 5.88%
2016-03-04 0 0.425 0.420 0.430 0.420 0.430 548,000 233,080 0.4253 31.34 30.97 31.71 30.97 31.71 7,432 31.362 -5.56%
2016-03-03 0 0.450 0.450 0.455 0.390 0.455 1,896,000 810,200 0.4273 33.18 33.18 33.55 28.76 33.55 25,713 31.509 11.11%
2016-03-02 0 0.405 0.385 0.405 0.400 0.405 600,000 242,560 0.4043 29.86 28.39 29.86 29.49 29.86 8,137 29.809 1.25%
2016-03-01 0 0.400 0.390 0.400 0.380 0.400 812,000 316,880 0.3902 29.49 28.76 29.49 28.02 29.49 11,012 28.776 0.00%
2016-02-29 0 0.400 0.370 0.400 0.390 0.400 156,000 61,260 0.3927 29.49 27.28 29.49 28.76 29.49 2,116 28.956 0.00%
2016-02-26 0 0.400 0.385 0.400 0.385 0.400 300,000 116,980 0.3899 29.49 28.39 29.49 28.39 29.49 4,069 28.753 3.90%
2016-02-25 0 0.385 0.370 0.385 - - 0 0 - 28.39 27.28 28.39 - - 0 - -2.53%
2016-02-24 0 0.395 0.380 0.395 0.365 0.410 184,000 73,520 0.3996 29.13 28.02 29.13 26.91 30.23 2,495 29.463 0.00%
2016-02-23 0 0.395 0.395 0.400 0.380 0.405 308,000 122,520 0.3978 29.13 29.13 29.49 28.02 29.86 4,177 29.332 1.28%
2016-02-22 0 0.390 0.375 0.390 0.350 0.395 892,000 342,640 0.3841 28.76 27.65 28.76 25.81 29.13 12,097 28.324 8.33%
2016-02-19 0 0.360 0.350 0.365 0.355 0.360 436,000 156,640 0.3593 26.55 25.81 26.91 26.18 26.55 5,913 26.491 1.41%
2016-02-18 0 0.355 0.350 0.355 0.355 0.380 348,000 125,860 0.3617 26.18 25.81 26.18 26.18 28.02 4,719 26.668 1.43%
2016-02-17 0 0.350 0.335 0.355 0.350 0.370 560,000 201,240 0.3594 25.81 24.70 26.18 25.81 27.28 7,595 26.498 0.00%
2016-02-16 0 0.350 0.350 0.360 0.350 0.360 272,000 96,620 0.3552 25.81 25.81 26.55 25.81 26.55 3,689 26.193 2.94%
2016-02-15 0 0.340 0.340 0.345 0.340 0.340 12,000 4,080 0.3400 25.07 25.07 25.44 25.07 25.07 163 25.071 3.03%
2016-02-12 0 0.330 0.330 0.340 0.325 0.340 776,000 257,000 0.3312 24.33 24.33 25.07 23.96 25.07 10,524 24.421 3.13%
2016-02-11 0 0.320 0.310 0.320 0.305 0.350 1,180,000 369,160 0.3128 23.60 22.86 23.60 22.49 25.81 16,003 23.068 -12.33%
2016-02-05 0 0.365 0.350 0.365 0.365 0.370 152,000 55,580 0.3657 26.91 25.81 26.91 26.91 27.28 2,061 26.963 0.00%
2016-02-04 0 0.365 0.330 0.365 0.360 0.365 72,000 26,120 0.3628 26.91 24.33 26.91 26.55 26.91 976 26.750 2.82%
2016-02-03 0 0.355 0.330 0.355 0.330 0.355 768,000 259,780 0.3383 26.18 24.33 26.18 24.33 26.18 10,415 24.942 2.90%
2016-02-02 0 0.345 0.320 0.345 0.330 0.345 176,000 60,180 0.3419 25.44 23.60 25.44 24.33 25.44 2,387 25.213 2.99%
2016-02-01 0 0.335 0.320 0.340 - - 0 0 - 24.70 23.60 25.07 - - 0 - 0.00%
2016-01-29 0 0.335 0.335 0.345 0.320 0.380 304,000 103,020 0.3389 24.70 24.70 25.44 23.60 28.02 4,123 24.988 3.08%
2016-01-28 0 0.325 0.310 0.340 0.310 0.335 1,068,000 346,620 0.3246 23.96 22.86 25.07 22.86 24.70 14,484 23.931 -4.41%
2016-01-27 0 0.340 0.340 0.350 0.335 0.335 12,000 4,020 0.3350 25.07 25.07 25.81 24.70 24.70 163 24.702 3.03%
2016-01-26 0 0.330 0.330 0.360 0.325 0.370 312,000 105,620 0.3385 24.33 24.33 26.55 23.96 27.28 4,231 24.962 -5.71%
2016-01-25 0 0.350 0.350 0.360 - - 8,000 2,800 0.3500 25.81 25.81 26.55 - - 108 25.808 0.00%
2016-01-22 0 0.350 0.340 0.350 0.320 0.360 2,104,000 731,100 0.3475 25.81 25.07 25.81 23.60 26.55 28,534 25.622 -2.78%
2016-01-21 0 0.360 0.360 0.370 0.360 0.380 1,508,000 556,200 0.3688 26.55 26.55 27.28 26.55 28.02 20,451 27.197 -5.26%
2016-01-20 0 0.380 0.370 0.385 0.375 0.395 1,160,000 445,740 0.3843 28.02 27.28 28.39 27.65 29.13 15,732 28.334 -3.80%
2016-01-19 0 0.395 0.390 0.400 0.385 0.395 828,000 326,940 0.3949 29.13 28.76 29.49 28.39 29.13 11,229 29.115 1.28%
2016-01-18 0 0.390 0.375 0.390 0.380 0.395 392,000 153,120 0.3906 28.76 27.65 28.76 28.02 29.13 5,316 28.803 0.00%
2016-01-15 0 0.390 0.385 0.395 0.380 0.395 644,000 245,700 0.3815 28.76 28.39 29.13 28.02 29.13 8,734 28.132 1.30%
2016-01-14 0 0.385 0.380 0.390 0.385 0.405 800,000 316,860 0.3961 28.39 28.02 28.76 28.39 29.86 10,849 29.205 -2.53%
2016-01-13 0 0.395 0.385 0.395 0.380 0.405 1,280,000 508,440 0.3972 29.13 28.39 29.13 28.02 29.86 17,359 29.290 5.33%
2016-01-12 0 0.375 0.375 0.385 0.375 0.385 456,000 173,200 0.3798 27.65 27.65 28.39 27.65 28.39 6,184 28.007 0.00%
2016-01-11 0 0.375 0.375 0.390 0.365 0.390 844,000 317,140 0.3758 27.65 27.65 28.76 26.91 28.76 11,446 27.707 -5.06%
2016-01-08 0 0.395 0.390 0.395 0.375 0.400 1,316,000 507,400 0.3856 29.13 28.76 29.13 27.65 29.49 17,847 28.430 1.28%
2016-01-07 0 0.390 0.385 0.395 0.385 0.410 1,596,000 630,120 0.3948 28.76 28.39 29.13 28.39 30.23 21,644 29.112 -7.14%
2016-01-06 0 0.420 0.420 0.425 0.405 0.435 504,000 211,520 0.4197 30.97 30.97 31.34 29.86 32.08 6,835 30.946 5.00%
2016-01-05 0 0.400 0.395 0.405 0.400 0.410 972,000 393,600 0.4049 29.49 29.13 29.86 29.49 30.23 13,182 29.859 0.00%
2016-01-04 0 0.400 0.395 0.400 0.400 0.440 1,252,000 513,220 0.4099 29.49 29.13 29.49 29.49 32.44 16,979 30.226 -4.76%
2015-12-31 0 0.420 0.420 0.430 0.420 0.430 556,000 235,820 0.4241 30.97 30.97 31.71 30.97 31.71 7,540 31.275 -5.62%
2015-12-30 0 0.445 0.430 0.445 0.390 0.460 2,608,000 1,113,760 0.4271 32.81 31.71 32.81 28.76 33.92 35,369 31.490 -4.30%
2015-12-29 0 0.465 0.460 0.465 0.460 0.480 744,000 351,820 0.4729 34.29 33.92 34.29 33.92 35.39 10,090 34.869 -1.06%
2015-12-28 0 0.470 0.460 0.475 0.460 0.480 524,000 248,620 0.4745 34.66 33.92 35.03 33.92 35.39 7,106 34.986 -3.09%
2015-12-24 0 0.485 0.475 0.490 0.470 0.485 520,000 250,140 0.4810 35.76 35.03 36.13 34.66 35.76 7,052 35.470 4.30%
2015-12-23 0 0.465 0.455 0.465 0.440 0.475 3,136,000 1,447,000 0.4614 34.29 33.55 34.29 32.44 35.03 42,529 34.023 5.68%
2015-12-22 0 0.440 0.435 0.460 0.435 0.460 492,000 217,200 0.4415 32.44 32.08 33.92 32.08 33.92 6,672 32.552 0.00%
2015-12-21 0 0.440 0.440 0.450 0.430 0.440 400,000 173,560 0.4339 32.44 32.44 33.18 31.71 32.44 5,425 31.995 0.00%
2015-12-18 0 0.440 0.435 0.440 0.435 0.455 516,000 231,220 0.4481 32.44 32.08 32.44 32.08 33.55 6,998 33.042 -2.22%
2015-12-17 0 0.450 0.450 0.460 0.435 0.480 3,260,000 1,490,220 0.4571 33.18 33.18 33.92 32.08 35.39 44,211 33.707 2.27%
2015-12-16 0 0.440 0.435 0.445 0.390 0.455 4,628,000 1,978,540 0.4275 32.44 32.08 32.81 28.76 33.55 62,764 31.524 12.82%
2015-12-15 0 0.390 0.390 0.400 0.390 0.405 1,296,000 512,180 0.3952 28.76 28.76 29.49 28.76 29.86 17,576 29.141 0.00%
2015-12-14 0 0.390 0.385 0.400 0.390 0.400 3,272,000 1,300,480 0.3975 28.76 28.39 29.49 28.76 29.49 44,374 29.307 -4.88%
2015-12-11 0 0.410 0.405 0.410 0.395 0.415 2,376,000 965,740 0.4065 30.23 29.86 30.23 29.13 30.60 32,223 29.971 0.00%
2015-12-10 0 0.410 0.405 0.415 0.390 0.425 5,984,000 2,447,780 0.4091 30.23 29.86 30.60 28.76 31.34 81,153 30.162 -1.20%
2015-12-09 0 0.415 0.400 0.415 0.405 0.435 4,024,000 1,689,540 0.4199 30.60 29.49 30.60 29.86 32.08 54,572 30.960 -1.19%
2015-12-08 0 0.420 0.415 0.425 0.420 0.455 6,468,000 2,779,100 0.4297 30.97 30.60 31.34 30.97 33.55 87,717 31.683 -5.62%
2015-12-07 0 0.445 0.445 0.450 0.405 0.570 99,660,000 47,503,180 0.4767 32.81 32.81 33.18 29.86 42.03 1,351,558 35.147 -8.25%
2015-12-04 0 0.485 0.480 0.485 0.480 0.680 138,132,000 71,940,480 0.5208 35.76 35.39 35.76 35.39 50.14 1,873,304 38.403 -13.39%
2015-12-03 0 0.560 0.540 0.560 0.540 0.740 73,932,000 43,977,480 0.5948 41.29 39.82 41.29 39.82 54.57 1,002,643 43.862 -15.15%
2015-12-02 0 0.660 0.650 0.670 0.660 0.670 168,000 111,000 0.6607 48.67 47.93 49.40 48.67 49.40 2,278 48.719 -1.49%
2015-12-01 0 0.670 0.660 0.670 0.650 0.710 1,600,000 1,093,040 0.6832 49.40 48.67 49.40 47.93 52.35 21,699 50.374 3.08%
2015-11-30 0 0.650 0.650 0.670 0.640 0.680 1,336,000 891,000 0.6669 47.93 47.93 49.40 47.19 50.14 18,118 49.176 -2.99%
2015-11-27 0 0.670 0.660 0.670 0.650 0.700 1,288,000 864,560 0.6712 49.40 48.67 49.40 47.93 51.62 17,467 49.495 -4.29%
2015-11-26 0 0.700 0.690 0.710 0.680 0.750 3,564,000 2,549,160 0.7153 51.62 50.88 52.35 50.14 55.30 48,334 52.741 -6.67%
2015-11-25 0 0.750 0.730 0.740 0.720 0.960 175,904,000 132,229,840 0.7517 55.30 53.83 54.57 53.09 70.79 2,385,556 55.429 -3.85%
2015-11-24 0 0.780 0.770 0.780 0.730 0.800 1,340,000 1,036,080 0.7732 57.51 56.78 57.51 53.83 58.99 18,173 57.013 1.30%
2015-11-23 0 0.770 0.760 0.770 0.710 0.800 2,708,000 2,058,920 0.7603 56.78 56.04 56.78 52.35 58.99 36,725 56.063 13.24%
2015-11-20 0 0.680 0.670 0.700 0.680 0.700 600,000 412,280 0.6871 50.14 49.40 51.62 50.14 51.62 8,137 50.667 -2.86%
2015-11-19 0 0.700 0.670 0.700 0.600 0.700 1,520,000 988,560 0.6504 51.62 49.40 51.62 44.24 51.62 20,614 47.956 16.67%
2015-11-18 0 0.600 0.600 0.610 0.600 0.650 1,132,000 698,800 0.6173 44.24 44.24 44.98 44.24 47.93 15,352 45.519 -6.25%
2015-11-17 0 0.640 0.630 0.640 0.630 0.650 284,000 180,520 0.6356 47.19 46.45 47.19 46.45 47.93 3,852 46.870 0.00%
2015-11-16 0 0.640 0.630 0.660 0.640 0.650 320,000 206,800 0.6463 47.19 46.45 48.67 47.19 47.93 4,340 47.653 -5.88%
2015-11-13 0 0.680 0.670 0.680 0.640 0.680 496,000 326,360 0.6580 50.14 49.40 50.14 47.19 50.14 6,727 48.518 1.49%
2015-11-12 0 0.670 0.660 0.670 0.640 0.680 212,000 140,280 0.6617 49.40 48.67 49.40 47.19 50.14 2,875 48.792 -1.47%
2015-11-11 0 0.680 0.670 0.680 0.660 0.680 264,000 176,840 0.6698 50.14 49.40 50.14 48.67 50.14 3,580 49.393 1.49%
2015-11-10 0 0.670 0.650 0.670 0.610 0.680 960,000 630,240 0.6565 49.40 47.93 49.40 44.98 50.14 13,019 48.408 -4.29%
2015-11-09 0 0.700 0.690 0.700 0.670 0.740 5,468,000 3,791,640 0.6934 51.62 50.88 51.62 49.40 54.57 74,155 51.131 4.48%
2015-11-06 0 0.670 0.670 0.690 0.640 0.700 540,000 370,640 0.6864 49.40 49.40 50.88 47.19 51.62 7,323 50.611 1.52%
2015-11-05 0 0.660 0.650 0.680 0.640 0.680 672,000 460,080 0.6846 48.67 47.93 50.14 47.19 50.14 9,113 50.484 0.00%
2015-11-04 0 0.660 0.660 0.680 0.650 0.690 452,000 301,320 0.6666 48.67 48.67 50.14 47.93 50.88 6,130 49.156 0.00%
2015-11-03 0 0.660 0.660 0.680 0.640 0.660 702,000 456,520 0.6503 48.67 48.67 50.14 47.19 48.67 9,520 47.952 1.54%
2015-11-02 0 0.650 0.650 0.680 0.650 0.700 1,936,000 1,338,080 0.6912 47.93 47.93 50.14 47.93 51.62 26,255 50.964 -7.14%
2015-10-30 0 0.700 0.690 0.700 0.650 0.720 744,000 522,040 0.7017 51.62 50.88 51.62 47.93 53.09 10,090 51.739 7.69%
2015-10-29 0 0.650 0.650 0.680 0.640 0.640 20,000 12,800 0.6400 47.93 47.93 50.14 47.19 47.19 271 47.192 1.56%
2015-10-28 0 0.640 0.640 0.650 0.630 0.680 436,000 290,840 0.6671 47.19 47.19 47.93 46.45 50.14 5,913 49.187 -3.03%
2015-10-27 0 0.660 0.660 0.680 0.650 0.680 464,000 306,200 0.6599 48.67 48.67 50.14 47.93 50.14 6,293 48.660 0.00%
2015-10-26 0 0.660 0.650 0.660 0.600 0.680 1,340,000 866,800 0.6469 48.67 47.93 48.67 44.24 50.14 18,173 47.698 -2.94%
2015-10-23 0 0.680 0.670 0.680 0.670 0.700 312,000 213,000 0.6827 50.14 49.40 50.14 49.40 51.62 4,231 50.340 1.49%
2015-10-22 0 0.670 0.660 0.670 0.640 0.700 2,188,000 1,451,360 0.6633 49.40 48.67 49.40 47.19 51.62 29,673 48.912 -4.29%
2015-10-20 0 0.700 0.680 0.710 0.680 0.790 2,464,000 1,784,160 0.7241 51.62 50.14 52.35 50.14 58.25 33,416 53.392 -5.41%
2015-10-19 0 0.740 0.720 0.730 0.690 1.160 14,044,000 11,161,440 0.7947 54.57 53.09 53.83 50.88 85.54 190,460 58.602 -26.00%
2015-10-16 0 1.000 0.980 1.000 0.870 1.100 4,948,000 4,882,880 0.9868 73.74 72.26 73.74 64.15 81.11 67,103 72.767 19.05%
2015-10-15 0 0.840 0.810 0.840 0.750 0.860 984,000 813,000 0.8262 61.94 59.73 61.94 55.30 63.41 13,345 60.923 -3.45%
2015-10-14 0 0.870 0.850 0.870 0.680 0.870 716,000 535,120 0.7474 64.15 62.68 64.15 50.14 64.15 9,710 55.109 20.83%
2015-10-13 0 0.720 0.720 0.730 0.710 0.710 56,000 39,760 0.7100 53.09 53.09 53.83 52.35 52.35 759 52.353 -1.37%
2015-10-12 0 0.730 0.720 0.730 0.710 0.740 572,000 414,560 0.7248 53.83 53.09 53.83 52.35 54.57 7,757 53.441 1.39%
2015-10-09 0 0.720 0.720 0.730 0.680 0.720 356,000 248,400 0.6978 53.09 53.09 53.83 50.14 53.09 4,828 51.450 1.41%
2015-10-08 0 0.710 0.710 0.750 0.710 0.770 428,000 317,560 0.7420 52.35 52.35 55.30 52.35 56.78 5,804 54.710 -2.74%
2015-10-07 0 0.730 0.730 0.740 0.700 0.750 336,000 244,240 0.7269 53.83 53.83 54.57 51.62 55.30 4,557 53.600 2.82%
2015-10-06 0 0.710 0.710 0.730 0.700 0.780 618,000 458,760 0.7423 52.35 52.35 53.83 51.62 57.51 8,381 54.737 -2.74%
2015-10-05 0 0.730 0.730 0.760 0.730 0.800 800,000 608,920 0.7612 53.83 53.83 56.04 53.83 58.99 10,849 56.125 0.00%
2015-10-02 0 0.730 0.720 0.730 0.640 0.730 808,000 551,000 0.6819 53.83 53.09 53.83 47.19 53.83 10,958 50.284 19.67%
2015-09-30 0 0.610 0.610 0.640 0.580 0.620 124,000 74,560 0.6013 44.98 44.98 47.19 42.77 45.72 1,682 44.337 1.67%
2015-09-29 0 0.600 0.600 0.620 0.600 0.620 236,000 143,280 0.6071 44.24 44.24 45.72 44.24 45.72 3,201 44.767 -3.23%
2015-09-25 0 0.620 0.620 0.670 0.620 0.630 632,000 398,080 0.6299 45.72 45.72 49.40 45.72 46.45 8,571 46.445 -3.12%
2015-09-24 0 0.640 0.640 0.680 0.640 0.640 96,000 61,440 0.6400 47.19 47.19 50.14 47.19 47.19 1,302 47.192 -3.03%
2015-09-23 0 0.660 0.660 0.680 0.660 0.670 144,000 95,240 0.6614 48.67 48.67 50.14 48.67 49.40 1,953 48.769 -4.35%
2015-09-22 0 0.690 0.690 0.700 0.660 0.710 252,000 171,560 0.6808 50.88 50.88 51.62 48.67 52.35 3,418 50.200 -2.82%
2015-09-21 0 0.710 0.680 0.710 0.690 0.710 200,000 140,400 0.7020 52.35 50.14 52.35 50.88 52.35 2,712 51.763 1.43%
2015-09-18 0 0.700 0.700 0.720 0.690 0.690 16,000 11,040 0.6900 51.62 51.62 53.09 50.88 50.88 217 50.879 -1.41%
2015-09-17 0 0.710 0.690 0.710 0.690 0.750 544,000 396,160 0.7282 52.35 50.88 52.35 50.88 55.30 7,378 53.698 -4.05%
2015-09-16 0 0.740 0.690 0.750 0.690 0.750 684,000 499,480 0.7302 54.57 50.88 55.30 50.88 55.30 9,276 53.845 2.78%
2015-09-15 0 0.720 0.660 0.730 - - 0 0 - 53.09 48.67 53.83 - - 0 - 0.00%
2015-09-14 0 0.720 0.670 0.720 0.700 0.740 28,000 19,920 0.7114 53.09 49.40 53.09 51.62 54.57 380 52.459 2.86%
2015-09-11 0 0.700 0.700 0.730 0.700 0.730 196,000 138,320 0.7057 51.62 51.62 53.83 51.62 53.83 2,658 52.037 0.00%
2015-09-10 0 0.700 0.680 0.700 0.680 0.740 232,000 163,720 0.7057 51.62 50.14 51.62 50.14 54.57 3,146 52.036 -2.78%
2015-09-09 0 0.720 0.710 0.740 0.720 0.780 1,028,000 763,920 0.7431 53.09 52.35 54.57 53.09 57.51 13,941 54.795 1.41%
2015-09-08 0 0.710 0.700 0.710 0.650 0.710 888,000 602,400 0.6784 52.35 51.62 52.35 47.93 52.35 12,043 50.022 12.70%
2015-09-07 0 0.630 0.620 0.640 0.600 0.630 320,000 192,800 0.6025 46.45 45.72 47.19 44.24 46.45 4,340 44.427 0.00%
2015-09-04 0 0.630 0.630 0.650 0.600 0.660 432,000 269,200 0.6231 46.45 46.45 47.93 44.24 48.67 5,859 45.949 -3.08%
2015-09-02 0 0.650 0.630 0.650 0.650 0.700 208,000 138,960 0.6681 47.93 46.45 47.93 47.93 51.62 2,821 49.262 0.00%
2015-09-01 0 0.650 0.650 0.680 0.650 0.710 1,052,000 716,960 0.6815 47.93 47.93 50.14 47.93 52.35 14,267 50.253 -10.96%
2015-08-31 0 0.730 0.730 0.760 0.730 0.790 206,000 154,760 0.7513 53.83 53.83 56.04 53.83 58.25 2,794 55.396 -8.75%
2015-08-28 0 0.800 0.800 0.810 0.800 0.850 1,300,000 1,079,320 0.8302 58.99 58.99 59.73 58.99 62.68 17,630 61.220 2.56%
2015-08-27 0 0.780 0.750 0.770 0.730 0.790 984,000 750,000 0.7622 57.51 55.30 56.78 53.83 58.25 13,345 56.202 5.41%
2015-08-26 0 0.740 0.730 0.780 0.700 0.820 392,000 289,160 0.7377 54.57 53.83 57.51 51.62 60.46 5,316 54.392 0.00%
2015-08-25 0 0.740 0.730 0.740 0.700 0.890 2,144,000 1,651,600 0.7703 54.57 53.83 54.57 51.62 65.63 29,076 56.802 -3.90%
2015-08-24 0 0.770 0.770 0.780 0.720 0.830 940,000 710,120 0.7554 56.78 56.78 57.51 53.09 61.20 12,748 55.704 -16.30%
2015-08-21 0 0.920 0.880 0.920 0.860 1.000 1,568,000 1,401,320 0.8937 67.84 64.89 67.84 63.41 73.74 21,265 65.899 -10.68%
2015-08-20 0 1.030 1.030 1.070 1.000 1.130 704,000 740,040 1.0512 75.95 75.95 78.90 73.74 83.32 9,547 77.512 -4.63%
2015-08-19 0 1.080 1.050 1.090 1.030 1.180 1,288,000 1,373,080 1.0661 79.64 77.42 80.37 75.95 87.01 17,467 78.608 -8.47%
2015-08-18 0 1.180 1.170 1.220 1.160 1.240 372,000 439,480 1.1814 87.01 86.27 89.96 85.54 91.43 5,045 87.113 -5.60%
2015-08-17 0 1.250 1.210 1.250 1.240 1.250 136,000 169,960 1.2497 92.17 89.22 92.17 91.43 92.17 1,844 92.150 -5.30%
2015-08-14 0 1.320 1.280 1.320 1.240 1.320 1,572,000 2,021,000 1.2856 97.33 94.38 97.33 91.43 97.33 21,319 94.798 10.00%
2015-08-13 0 1.200 1.190 1.240 1.170 1.250 488,000 586,320 1.2015 88.48 87.75 91.43 86.27 92.17 6,618 88.593 1.69%
2015-08-12 0 1.180 1.180 1.200 1.170 1.230 220,000 263,920 1.1996 87.01 87.01 88.48 86.27 90.70 2,984 88.458 -6.35%
2015-08-11 0 1.260 1.240 1.260 1.250 1.280 280,000 353,240 1.2616 92.91 91.43 92.91 92.17 94.38 3,797 93.025 2.44%
2015-08-10 0 1.230 1.210 1.240 1.190 1.300 1,408,000 1,736,400 1.2332 90.70 89.22 91.43 87.75 95.86 19,095 90.935 -4.65%
2015-08-07 0 1.290 1.290 1.300 1.230 1.350 1,652,000 2,112,000 1.2785 95.12 95.12 95.86 90.70 99.55 22,404 94.269 10.26%
2015-08-06 0 1.170 1.160 1.210 1.120 1.220 1,084,000 1,276,840 1.1779 86.27 85.54 89.22 82.59 89.96 14,701 86.855 -6.40%
2015-08-05 0 1.250 1.240 1.290 1.240 1.340 1,000,000 1,285,160 1.2852 92.17 91.43 95.12 91.43 98.81 13,562 94.764 -4.58%
2015-08-04 0 1.310 1.290 1.330 1.290 1.370 1,400,000 1,858,040 1.3272 96.60 95.12 98.07 95.12 101.0 18,986 97.862 -5.07%
2015-08-03 0 1.380 1.380 1.420 1.310 1.430 2,456,000 3,351,200 1.3645 101.8 101.8 104.7 96.60 105.4 33,308 100.61 -5.48%
2015-07-31 0 1.460 1.420 1.470 1.420 1.540 2,012,000 3,011,840 1.4969 107.7 104.7 108.4 104.7 113.6 27,286 110.38 0.69%
2015-07-30 0 1.450 1.450 1.460 1.400 1.460 612,000 867,360 1.4173 106.9 106.9 107.7 103.2 107.7 8,300 104.50 -1.36%
2015-07-29 0 1.470 1.420 1.470 1.410 1.480 1,016,000 1,480,160 1.4569 108.4 104.7 108.4 104.0 109.1 13,779 107.42 0.00%
2015-07-28 0 1.470 1.410 1.480 1.210 1.530 2,820,000 3,951,760 1.4013 108.4 104.0 109.1 89.22 112.8 38,244 103.33 5.76%
2015-07-27 0 1.390 1.360 1.390 1.290 1.650 3,292,000 4,763,840 1.4471 102.5 100.3 102.5 95.12 121.7 44,645 106.70 -9.74%
2015-07-24 0 1.540 1.520 1.530 1.370 1.610 5,832,000 8,828,640 1.5138 113.6 112.1 112.8 101.0 118.7 79,092 111.63 12.41%
2015-07-23 0 1.370 1.360 1.390 1.300 1.390 1,044,000 1,417,080 1.3574 101.0 100.3 102.5 95.86 102.5 14,158 100.09 1.48%
2015-07-22 0 1.350 1.330 1.380 1.300 1.390 620,000 847,440 1.3668 99.55 98.07 101.8 95.86 102.5 8,408 100.79 0.00%
2015-07-21 0 1.350 1.350 1.380 1.340 1.390 932,000 1,275,000 1.3680 99.55 99.55 101.8 98.81 102.5 12,639 100.87 0.75%
2015-07-20 0 1.340 1.340 1.360 1.320 1.470 1,908,000 2,611,880 1.3689 98.81 98.81 100.3 97.33 108.4 25,876 100.94 -8.22%
2015-07-17 0 1.460 1.360 1.460 1.280 1.460 1,860,000 2,575,880 1.3849 107.7 100.3 107.7 94.38 107.7 25,225 102.12 5.04%
2015-07-16 0 1.390 1.360 1.380 1.350 1.460 1,432,000 2,011,880 1.4049 102.5 100.3 101.8 99.55 107.7 19,420 103.60 -1.42%
2015-07-15 0 1.410 1.390 1.420 1.320 1.460 4,768,000 6,689,800 1.4031 104.0 102.5 104.7 97.33 107.7 64,662 103.46 -3.42%
2015-07-14 0 1.460 1.380 1.460 1.040 1.460 9,532,000 12,562,760 1.3180 107.7 101.8 107.7 76.69 107.7 129,270 97.182 36.45%
2015-07-13 0 1.070 1.030 1.090 0.900 1.100 3,988,000 4,056,480 1.0172 78.90 75.95 80.37 66.36 81.11 54,084 75.003 8.08%
2015-07-10 0 0.990 0.970 1.000 0.880 1.160 7,236,000 7,381,760 1.0201 73.00 71.52 73.74 64.89 85.54 98,132 75.222 19.28%
2015-07-09 0 0.830 0.830 0.840 0.530 0.850 6,424,000 4,549,520 0.7082 61.20 61.20 61.94 39.08 62.68 87,120 52.221 56.60%
2015-07-08 0 0.530 0.520 0.530 0.500 0.700 6,192,000 3,401,000 0.5493 39.08 38.34 39.08 36.87 51.62 83,974 40.501 -33.75%
2015-07-07 0 0.800 0.780 0.810 0.750 0.900 3,842,000 3,205,560 0.8343 58.99 57.51 59.73 55.30 66.36 52,104 61.522 -4.76%
2015-07-06 0 0.840 0.790 0.860 0.750 1.150 4,648,000 4,071,240 0.8759 61.94 58.25 63.41 55.30 84.80 63,035 64.587 -26.96%
2015-07-03 0 1.150 1.140 1.150 1.000 1.400 4,560,000 5,414,445 1.1874 84.80 84.06 84.80 73.74 103.2 61,841 87.554 -17.86%
2015-07-02 0 1.400 1.400 1.430 1.400 1.520 2,400,000 3,455,360 1.4397 103.2 103.2 105.4 103.2 112.1 32,548 106.16 -12.50%
2015-06-30 0 1.600 1.560 1.600 1.380 1.670 9,092,000 13,797,600 1.5176 118.0 115.0 118.0 101.8 123.1 123,303 111.90 -3.61%
2015-06-29 0 1.660 1.660 1.720 1.470 1.760 3,836,000 6,339,640 1.6527 122.4 122.4 126.8 108.4 129.8 52,023 121.86 -7.26%
2015-06-26 0 1.790 1.790 1.800 1.770 1.850 2,576,000 4,635,720 1.7996 132.0 132.0 132.7 130.5 136.4 34,935 132.70 -4.28%
2015-06-25 0 1.870 1.850 1.880 1.800 1.930 1,740,000 3,269,720 1.8791 137.9 136.4 138.6 132.7 142.3 23,597 138.56 1.63%
2015-06-24 0 1.840 1.830 1.840 1.790 1.960 2,764,000 5,128,160 1.8553 135.7 134.9 135.7 132.0 144.5 37,485 136.81 -6.12%
2015-06-23 0 1.960 1.950 1.960 1.950 2.030 640,000 1,263,160 1.9737 144.5 143.8 144.5 143.8 149.7 8,679 145.53 -2.49%
2015-06-22 0 2.010 2.000 2.010 1.960 2.010 1,152,000 2,287,480 1.9857 148.2 147.5 148.2 144.5 148.2 15,623 146.42 1.52%
2015-06-19 0 1.980 1.970 2.000 1.940 2.070 1,508,000 3,004,880 1.9926 146.0 145.3 147.5 143.0 152.6 20,451 146.93 -0.50%
2015-06-18 0 1.990 1.970 1.990 1.940 2.060 1,376,000 2,719,920 1.9767 146.7 145.3 146.7 143.0 151.9 18,661 145.76 -2.93%
2015-06-17 0 2.050 2.020 2.060 1.970 2.160 3,400,000 6,946,920 2.0432 151.2 148.9 151.9 145.3 159.3 46,110 150.66 -5.09%
2015-06-16 0 2.160 2.110 2.180 2.100 2.410 7,162,000 16,291,420 2.2747 159.3 155.6 160.7 154.8 177.7 97,129 167.73 -0.46%
2015-06-15 0 2.170 2.150 2.170 1.940 2.250 8,308,000 17,699,840 2.1305 160.0 158.5 160.0 143.0 165.9 112,671 157.09 13.61%
2015-06-12 0 1.910 1.920 1.950 1.790 2.070 8,474,000 16,597,180 1.9586 140.8 141.6 143.8 132.0 152.6 114,922 144.42 12.35%
2015-06-11 0 1.700 1.700 1.710 1.670 1.780 1,088,000 1,858,840 1.7085 125.4 125.4 126.1 123.1 131.3 14,755 125.98 -2.30%
2015-06-10 0 1.740 1.710 1.750 1.700 1.890 1,380,000 2,431,840 1.7622 128.3 126.1 129.0 125.4 139.4 18,715 129.94 -0.57%
2015-06-09 0 1.750 1.740 1.760 1.720 1.880 1,780,000 3,161,080 1.7759 129.0 128.3 129.8 126.8 138.6 24,140 130.95 -6.91%
2015-06-08 0 1.880 1.880 1.900 1.870 2.040 2,188,000 4,195,560 1.9175 138.6 138.6 140.1 137.9 150.4 29,673 141.39 -4.57%
2015-06-05 0 1.970 1.960 1.990 1.960 2.150 2,952,000 5,958,720 2.0185 145.3 144.5 146.7 144.5 158.5 40,034 148.84 -8.37%
2015-06-04 0 2.150 2.140 2.150 1.820 2.160 9,472,000 19,254,800 2.0328 158.5 157.8 158.5 134.2 159.3 128,456 149.89 5.91%
2015-06-03 0 2.030 2.030 2.040 1.960 2.190 4,900,000 10,048,080 2.0506 149.7 149.7 150.4 144.5 161.5 66,452 151.21 -6.45%
2015-06-02 0 2.170 2.160 2.170 1.910 2.190 10,364,000 21,727,400 2.0964 160.0 159.3 160.0 140.8 161.5 140,553 154.58 11.28%
2015-06-01 0 1.950 1.930 1.950 1.880 1.990 4,736,000 9,187,000 1.9398 143.8 142.3 143.8 138.6 146.7 64,228 143.04 3.72%
2015-05-29 0 1.880 1.870 1.880 1.790 1.960 3,764,000 6,958,200 1.8486 138.6 137.9 138.6 132.0 144.5 51,046 136.31 5.03%
2015-05-28 0 1.790 1.790 1.810 1.750 1.890 4,620,000 8,362,200 1.8100 132.0 132.0 133.5 129.0 139.4 62,655 133.46 -4.79%
2015-05-27 0 1.880 1.860 1.900 1.850 1.980 1,678,000 3,171,880 1.8903 138.6 137.2 140.1 136.4 146.0 22,757 139.38 -5.05%
2015-05-26 0 1.980 1.930 1.980 1.680 2.150 6,670,000 12,824,140 1.9227 146.0 142.3 146.0 123.9 158.5 90,456 141.77 4.76%
2015-05-22 0 1.890 1.890 1.900 1.880 2.080 4,172,000 8,214,600 1.9690 139.4 139.4 140.1 138.6 153.4 56,579 145.19 -9.13%
2015-05-21 0 2.080 2.080 2.120 2.070 2.450 5,418,000 11,847,700 2.1867 153.4 153.4 156.3 152.6 180.7 73,477 161.24 -2.35%
2015-05-20 0 2.130 2.110 2.150 1.880 2.160 4,344,000 8,894,040 2.0474 157.1 155.6 158.5 138.6 159.3 58,912 150.97 6.50%
2015-05-19 0 2.000 2.000 2.040 1.620 2.100 8,788,000 16,279,880 1.8525 147.5 147.5 150.4 119.5 154.8 119,180 136.60 22.70%
2015-05-18 0 1.630 1.600 1.630 1.310 1.780 3,708,000 5,837,920 1.5744 120.2 118.0 120.2 96.60 131.3 50,287 116.09 0.00%
2015-05-15 0 1.630 1.620 1.630 1.280 1.720 16,204,000 23,866,800 1.4729 120.2 119.5 120.2 94.38 126.8 219,754 108.61 29.37%
2015-05-14 0 1.260 1.250 1.260 1.170 1.270 2,396,000 2,943,360 1.2284 92.91 92.17 92.91 86.27 93.65 32,494 90.582 7.69%
2015-05-13 0 1.170 1.150 1.170 1.150 1.190 1,882,432 2,205,843 1.1718 86.27 84.80 86.27 84.80 87.75 25,529 86.405 -1.68%
2015-05-12 0 1.190 1.180 1.220 1.150 1.250 2,582,000 3,098,080 1.1999 87.75 87.01 89.96 84.80 92.17 35,016 88.475 0.00%
2015-05-11 0 1.190 1.180 1.190 1.170 1.280 2,888,000 3,472,480 1.2024 87.75 87.01 87.75 86.27 94.38 39,166 88.660 -7.03%
2015-05-08 0 1.280 1.260 1.280 1.170 1.300 14,860,000 18,838,640 1.2677 94.38 92.91 94.38 86.27 95.86 201,527 93.480 4.92%
2015-05-07 0 1.220 1.180 1.230 1.120 1.220 3,176,000 3,695,240 1.1635 89.96 87.01 90.70 82.59 89.96 43,072 85.792 -2.40%
2015-05-06 0 1.250 1.220 1.250 1.200 1.310 1,144,000 1,438,680 1.2576 92.17 89.96 92.17 88.48 96.60 15,515 92.731 -3.10%
2015-05-05 0 1.290 1.270 1.300 1.180 1.350 5,496,000 6,895,200 1.2546 95.12 93.65 95.86 87.01 99.55 74,535 92.509 3.20%
2015-05-04 0 1.250 1.240 1.250 1.040 1.330 7,624,000 9,236,440 1.2115 92.17 91.43 92.17 76.69 98.07 103,394 89.332 17.92%
2015-04-30 0 1.060 1.050 1.060 1.010 1.060 1,560,000 1,618,520 1.0375 78.16 77.42 78.16 74.47 78.16 21,156 76.503 0.95%
2015-04-29 0 1.050 1.040 1.050 1.000 1.060 3,080,000 3,186,960 1.0347 77.42 76.69 77.42 73.74 78.16 41,770 76.298 6.06%
2015-04-28 0 0.990 0.990 1.000 0.950 1.000 2,224,000 2,160,520 0.9715 73.00 73.00 73.74 70.05 73.74 30,161 71.632 0.00%
2015-04-27 0 0.990 0.980 1.020 0.950 1.050 2,368,000 2,390,840 1.0096 73.00 72.26 75.21 70.05 77.42 32,114 74.448 -1.00%
2015-04-24 0 1.000 1.000 1.020 0.990 1.060 3,924,000 3,998,760 1.0191 73.74 73.74 75.21 73.00 78.16 53,216 75.142 0.00%
2015-04-23 0 1.000 0.990 1.010 0.900 1.040 7,248,000 7,096,240 0.9791 73.74 73.00 74.47 66.36 76.69 98,295 72.193 3.09%
2015-04-22 0 0.970 0.970 0.980 0.840 1.120 26,192,000 25,517,600 0.9743 71.52 71.52 72.26 61.94 82.59 355,208 71.838 14.12%
2015-04-21 0 0.850 0.840 0.850 0.670 0.880 21,312,200 16,505,140 0.7744 62.68 61.94 62.68 49.40 64.89 289,030 57.105 30.77%
2015-04-20 0 0.650 0.620 0.650 0.620 0.650 1,544,000 981,840 0.6359 47.93 45.72 47.93 45.72 47.93 20,939 46.890 1.56%
2015-04-17 0 0.640 0.640 0.660 0.620 0.740 3,724,000 2,556,720 0.6866 47.19 47.19 48.67 45.72 54.57 50,504 50.624 0.00%
2015-04-16 0 0.640 0.640 0.650 0.610 0.650 2,940,000 1,863,200 0.6337 47.19 47.19 47.93 44.98 47.93 39,871 46.730 -4.48%
2015-04-15 0 0.670 0.650 0.680 0.640 0.680 876,000 577,320 0.6590 49.40 47.93 50.14 47.19 50.14 11,880 48.596 4.69%
2015-04-14 0 0.640 0.640 0.650 0.640 0.660 1,376,000 888,840 0.6460 47.19 47.19 47.93 47.19 48.67 18,661 47.631 -5.88%
2015-04-13 0 0.680 0.670 0.680 0.670 0.700 9,768,000 6,776,560 0.6938 50.14 49.40 50.14 49.40 51.62 132,471 51.155 -1.45%
2015-04-10 0 0.690 0.680 0.690 0.560 0.710 13,704,000 8,909,240 0.6501 50.88 50.14 50.88 41.29 52.35 185,849 47.938 30.19%
2015-04-09 0 0.530 0.520 0.550 0.500 0.620 12,384,000 6,972,800 0.5630 39.08 38.34 40.56 36.87 45.72 167,948 41.518 -26.39%
2015-04-08 1 - - - - - 0 0 - 53.09 - - - - 0 - 0.00%
2015-04-02 0 0.720 0.720 0.730 0.720 0.740 1,400,000 1,020,280 0.7288 53.09 53.09 53.83 53.09 54.57 18,986 53.737 0.00%
2015-04-01 0 0.720 0.720 0.730 0.720 0.740 1,772,000 1,288,880 0.7274 53.09 53.09 53.83 53.09 54.57 24,031 53.633 -2.70%
2015-03-31 0 0.740 0.730 0.740 0.730 0.740 880,000 651,040 0.7398 54.57 53.83 54.57 53.83 54.57 11,934 54.552 0.00%
2015-03-30 0 0.740 0.730 0.740 0.740 0.760 3,408,000 2,558,600 0.7508 54.57 53.83 54.57 54.57 56.04 46,218 55.359 0.00%
2015-03-27 0 0.740 0.740 0.750 0.700 0.740 1,456,000 1,057,040 0.7260 54.57 54.57 55.30 51.62 54.57 19,746 53.532 1.37%
2015-03-26 0 0.730 0.720 0.730 0.720 0.730 252,000 181,840 0.7216 53.83 53.09 53.83 53.09 53.83 3,418 53.208 0.00%
2015-03-25 0 0.730 0.720 0.730 0.710 0.730 832,000 602,000 0.7236 53.83 53.09 53.83 52.35 53.83 11,283 53.353 -1.35%
2015-03-24 0 0.740 0.730 0.740 0.720 0.740 640,000 465,160 0.7268 54.57 53.83 54.57 53.09 54.57 8,679 53.593 0.00%
2015-03-23 0 0.740 0.730 0.740 0.730 0.760 1,136,000 841,720 0.7410 54.57 53.83 54.57 53.83 56.04 15,406 54.636 -2.63%
2015-03-20 0 0.760 0.750 0.760 0.740 0.770 1,272,000 963,080 0.7571 56.04 55.30 56.04 54.57 56.78 17,250 55.829 1.33%
2015-03-19 0 0.750 0.740 0.750 0.740 0.770 160,000 119,840 0.7490 55.30 54.57 55.30 54.57 56.78 2,170 55.229 -1.32%
2015-03-18 0 0.760 0.740 0.760 0.740 0.770 176,000 131,480 0.7470 56.04 54.57 56.04 54.57 56.78 2,387 55.085 1.33%
2015-03-17 0 0.750 0.740 0.750 0.740 0.780 1,808,000 1,364,680 0.7548 55.30 54.57 55.30 54.57 57.51 24,520 55.657 1.35%
2015-03-16 0 0.740 0.730 0.740 0.710 0.740 376,000 276,880 0.7364 54.57 53.83 54.57 52.35 54.57 5,099 54.299 2.78%
2015-03-13 0 0.720 0.720 0.740 0.710 0.740 160,000 116,800 0.7300 53.09 53.09 54.57 52.35 54.57 2,170 53.828 -2.70%
2015-03-12 0 0.740 0.720 0.740 0.720 0.740 464,000 340,600 0.7341 54.57 53.09 54.57 53.09 54.57 6,293 54.127 2.78%
2015-03-11 0 0.720 0.710 0.720 0.710 0.720 96,000 68,640 0.7150 53.09 52.35 53.09 52.35 53.09 1,302 52.722 0.00%
2015-03-10 0 0.720 0.700 0.720 0.680 0.720 220,000 153,720 0.6987 53.09 51.62 53.09 50.14 53.09 2,984 51.522 0.00%
2015-03-09 0 0.720 0.710 0.720 0.700 0.720 212,000 151,120 0.7128 53.09 52.35 53.09 51.62 53.09 2,875 52.562 0.00%
2015-03-06 0 0.720 0.710 0.720 0.710 0.720 228,000 163,440 0.7168 53.09 52.35 53.09 52.35 53.09 3,092 52.858 0.00%
2015-03-05 0 0.720 0.710 0.720 0.710 0.720 388,000 278,680 0.7182 53.09 52.35 53.09 52.35 53.09 5,262 52.961 0.00%
2015-03-04 0 0.720 0.700 0.720 0.700 0.720 372,000 261,480 0.7029 53.09 51.62 53.09 51.62 53.09 5,045 51.830 0.00%
2015-03-03 0 0.720 0.720 0.730 0.710 0.730 380,000 274,560 0.7225 53.09 53.09 53.83 52.35 53.83 5,153 53.277 -1.37%
2015-03-02 0 0.730 0.710 0.730 0.720 0.740 368,000 266,240 0.7235 53.83 52.35 53.83 53.09 54.57 4,991 53.347 0.00%
2015-02-27 0 0.730 0.720 0.730 0.730 0.730 28,000 20,440 0.7300 53.83 53.09 53.83 53.83 53.83 380 53.828 0.00%
2015-02-26 0 0.730 0.720 0.730 0.720 0.740 1,772,000 1,305,440 0.7367 53.83 53.09 53.83 53.09 54.57 24,031 54.322 -1.35%
2015-02-25 0 0.740 0.730 0.740 0.730 0.770 1,752,000 1,295,360 0.7394 54.57 53.83 54.57 53.83 56.78 23,760 54.518 2.78%
2015-02-24 0 0.720 0.710 0.720 0.720 0.720 460,000 331,200 0.7200 53.09 52.35 53.09 53.09 53.09 6,238 53.091 0.00%
2015-02-23 0 0.720 0.710 0.720 0.720 0.730 44,000 31,880 0.7245 53.09 52.35 53.09 53.09 53.83 597 53.426 0.00%
2015-02-18 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 53.09 51.62 53.09 53.09 53.09 54 53.091 1.41%
2015-02-17 0 0.710 0.700 0.710 0.710 0.720 364,000 259,760 0.7136 52.35 51.62 52.35 52.35 53.09 4,936 52.621 -2.74%
2015-02-16 0 0.730 0.700 0.730 0.700 0.730 332,000 237,280 0.7147 53.83 51.62 53.83 51.62 53.83 4,502 52.700 0.00%
2015-02-13 0 0.730 0.710 0.730 0.710 0.740 372,000 268,040 0.7205 53.83 52.35 53.83 52.35 54.57 5,045 53.130 2.82%
2015-02-12 0 0.710 0.710 0.720 0.710 0.720 140,000 100,440 0.7174 52.35 52.35 53.09 52.35 53.09 1,899 52.901 -1.39%
2015-02-11 0 0.720 0.700 0.720 0.700 0.720 92,000 65,280 0.7096 53.09 51.62 53.09 51.62 53.09 1,248 52.321 0.00%
2015-02-10 0 0.720 0.700 0.720 0.700 0.720 584,000 414,120 0.7091 53.09 51.62 53.09 51.62 53.09 7,920 52.288 -1.37%
2015-02-09 0 0.730 0.720 0.730 0.720 0.730 608,000 441,720 0.7265 53.83 53.09 53.83 53.09 53.83 8,246 53.571 -1.35%
2015-02-06 0 0.740 0.730 0.740 0.720 0.750 844,000 617,360 0.7315 54.57 53.83 54.57 53.09 55.30 11,446 53.936 -1.33%
2015-02-05 0 0.750 0.740 0.750 0.720 0.760 5,464,000 3,997,040 0.7315 55.30 54.57 55.30 53.09 56.04 74,101 53.940 0.00%
2015-02-04 0 0.750 0.740 0.750 0.730 1.020 13,652,000 10,637,040 0.7792 55.30 54.57 55.30 53.83 75.21 185,144 57.453 10.29%
2015-02-03 1 - - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 50.14 - - - - 0 - 0.00%
2015-01-29 0 0.680 0.650 0.690 0.680 0.680 88,000 59,840 0.6800 50.14 47.93 50.88 50.14 50.14 1,193 50.141 6.25%
2015-01-28 0 0.640 0.630 0.640 0.630 0.640 44,000 27,960 0.6355 47.19 46.45 47.19 46.45 47.19 597 46.857 0.00%
2015-01-27 0 0.640 0.640 0.670 0.630 0.640 140,000 89,000 0.6357 47.19 47.19 49.40 46.45 47.19 1,899 46.876 0.00%
2015-01-26 0 0.640 0.630 0.670 - - 0 0 - 47.19 46.45 49.40 - - 0 - 0.00%
2015-01-23 0 0.640 0.630 0.670 - - 0 0 - 47.19 46.45 49.40 - - 0 - 0.00%
2015-01-22 0 0.640 0.620 0.640 0.620 0.640 64,000 40,320 0.6300 47.19 45.72 47.19 45.72 47.19 868 46.454 0.00%
2015-01-21 0 0.640 0.640 0.670 0.640 0.650 20,000 12,880 0.6440 47.19 47.19 49.40 47.19 47.93 271 47.487 1.59%
2015-01-20 0 0.630 0.630 0.660 0.620 0.640 24,000 15,080 0.6283 46.45 46.45 48.67 45.72 47.19 325 46.331 1.61%
2015-01-19 0 0.620 0.600 0.650 0.620 0.640 256,000 159,200 0.6219 45.72 44.24 47.93 45.72 47.19 3,472 45.855 -12.68%
2015-01-16 0 0.710 0.630 0.750 0.700 0.710 220,000 154,200 0.7009 52.35 46.45 55.30 51.62 52.35 2,984 51.683 5.97%
2015-01-15 0 0.670 0.590 0.670 - - 0 0 - 49.40 43.50 49.40 - - 0 - 0.00%
2015-01-14 0 0.670 0.620 0.700 - - 0 0 - 49.40 45.72 51.62 - - 0 - 0.00%
2015-01-13 0 0.670 0.590 0.700 - - 0 0 - 49.40 43.50 51.62 - - 0 - 0.00%
2015-01-12 0 0.670 0.630 0.720 - - 0 0 - 49.40 46.45 53.09 - - 0 - 0.00%
2015-01-09 0 0.670 0.630 0.680 - - 0 0 - 49.40 46.45 50.14 - - 0 - 0.00%
2015-01-08 0 0.670 0.650 0.720 0.670 0.670 84,000 56,280 0.6700 49.40 47.93 53.09 49.40 49.40 1,139 49.404 -5.63%
2015-01-07 0 0.710 0.660 0.710 0.660 0.730 52,000 36,560 0.7031 52.35 48.67 52.35 48.67 53.83 705 51.843 1.43%
2015-01-06 0 0.700 0.660 0.700 0.700 0.700 160,000 112,000 0.7000 51.62 48.67 51.62 51.62 51.62 2,170 51.616 0.00%
2015-01-05 0 0.700 0.660 0.700 0.710 0.710 8,000 5,680 0.7100 51.62 48.67 51.62 52.35 52.35 108 52.353 -1.41%
2015-01-02 0 0.710 0.670 0.730 0.700 0.710 68,000 48,080 0.7071 52.35 49.40 53.83 51.62 52.35 922 52.136 5.97%
2014-12-31 0 0.670 0.620 0.720 - - 0 0 - 49.40 45.72 53.09 - - 0 - 0.00%
2014-12-30 0 0.670 0.600 0.680 0.630 0.670 76,000 48,360 0.6363 49.40 44.24 50.14 46.45 49.40 1,031 46.920 6.35%
2014-12-29 0 0.630 0.630 0.640 0.630 0.630 140,000 88,200 0.6300 46.45 46.45 47.19 46.45 46.45 1,899 46.454 0.00%
2014-12-24 0 0.630 0.610 0.640 - - 0 0 - 46.45 44.98 47.19 - - 0 - 0.00%
2014-12-23 0 0.630 0.630 0.680 0.630 0.640 68,000 43,160 0.6347 46.45 46.45 50.14 46.45 47.19 922 46.801 -5.97%
2014-12-22 0 0.670 0.610 0.700 - - 0 0 - 49.40 44.98 51.62 - - 0 - 0.00%
2014-12-19 0 0.670 0.670 0.700 0.670 0.780 344,000 242,840 0.7059 49.40 49.40 51.62 49.40 57.51 4,665 52.053 -9.46%
2014-12-18 0 0.740 0.730 0.770 0.740 0.740 32,000 23,680 0.7400 54.57 53.83 56.78 54.57 54.57 434 54.565 -2.63%
2014-12-17 0 0.760 0.730 0.760 - - 0 0 - 56.04 53.83 56.04 - - 0 - -1.30%
2014-12-16 0 0.770 0.730 0.780 - - 0 0 - 56.78 53.83 57.51 - - 0 - 0.00%
2014-12-15 0 0.770 0.730 0.770 0.710 0.790 280,000 211,720 0.7561 56.78 53.83 56.78 52.35 58.25 3,797 55.756 5.48%
2014-12-12 0 0.730 0.730 0.740 0.720 0.730 44,000 31,960 0.7264 53.83 53.83 54.57 53.09 53.83 597 53.560 -2.67%
2014-12-11 0 0.750 0.740 0.770 0.720 0.750 120,000 88,120 0.7343 55.30 54.57 56.78 53.09 55.30 1,627 54.148 8.70%
2014-12-10 0 0.690 0.660 0.720 - - 0 0 - 50.88 48.67 53.09 - - 0 - 0.00%
2014-12-09 0 0.690 0.660 0.700 0.640 0.690 288,000 190,280 0.6607 50.88 48.67 51.62 47.19 50.88 3,906 48.718 0.00%
2014-12-08 0 0.690 0.660 0.720 0.660 0.750 256,000 176,400 0.6891 50.88 48.67 53.09 48.67 55.30 3,472 50.809 -8.00%
2014-12-05 0 0.750 0.750 0.760 0.640 0.750 1,012,000 691,400 0.6832 55.30 55.30 56.04 47.19 55.30 13,724 50.377 7.14%
2014-12-04 0 0.700 0.700 0.720 0.700 0.750 840,000 616,080 0.7334 51.62 51.62 53.09 51.62 55.30 11,392 54.081 -4.11%
2014-12-03 0 0.730 0.720 0.750 0.730 0.780 604,000 453,960 0.7516 53.83 53.09 55.30 53.83 57.51 8,191 55.420 -6.41%
2014-12-02 0 0.780 0.770 0.800 0.780 0.890 6,084,000 5,118,880 0.8414 57.51 56.78 58.99 57.51 65.63 82,509 62.040 -3.70%
2014-12-01 0 0.810 0.780 0.810 0.790 0.810 724,000 585,040 0.8081 59.73 57.51 59.73 58.25 59.73 9,819 59.584 0.00%
2014-11-28 0 0.810 0.770 0.810 0.780 0.840 2,188,000 1,754,680 0.8020 59.73 56.78 59.73 57.51 61.94 29,673 59.134 1.25%
2014-11-27 0 0.800 0.800 0.820 0.740 0.810 948,000 741,240 0.7819 58.99 58.99 60.46 54.57 59.73 12,856 57.655 6.67%
2014-11-26 0 0.750 0.730 0.750 0.720 0.810 2,216,000 1,722,480 0.7773 55.30 53.83 55.30 53.09 59.73 30,053 57.315 -7.41%
2014-11-25 0 0.810 0.770 0.820 0.740 0.850 2,160,000 1,754,920 0.8125 59.73 56.78 60.46 54.57 62.68 29,293 59.909 -4.71%
2014-11-24 0 0.850 0.850 0.870 0.720 0.940 6,068,000 5,307,920 0.8747 62.68 62.68 64.15 53.09 69.31 82,292 64.501 8.97%
2014-11-21 0 0.780 0.750 0.790 0.670 0.850 4,700,000 3,661,040 0.7789 57.51 55.30 58.25 49.40 62.68 63,740 57.437 20.00%
2014-11-20 0 0.650 0.620 0.660 0.580 0.650 132,000 82,240 0.6230 47.93 45.72 48.67 42.77 47.93 1,790 45.940 3.17%
2014-11-19 0 0.630 0.620 0.630 0.580 0.630 124,000 76,280 0.6152 46.45 45.72 46.45 42.77 46.45 1,682 45.360 -3.08%
2014-11-18 0 0.650 0.620 0.650 0.660 0.660 20,000 13,200 0.6600 47.93 45.72 47.93 48.67 48.67 271 48.666 -1.52%
2014-11-17 0 0.660 0.650 0.680 0.640 0.680 524,000 340,760 0.6503 48.67 47.93 50.14 47.19 50.14 7,106 47.952 3.13%
2014-11-14 0 0.640 0.640 0.670 0.630 0.700 1,256,000 833,800 0.6639 47.19 47.19 49.40 46.45 51.62 17,033 48.951 -1.54%
2014-11-13 0 0.650 0.630 0.650 0.610 0.700 480,000 311,000 0.6479 47.93 46.45 47.93 44.98 51.62 6,510 47.775 1.56%
2014-11-12 0 0.640 0.630 0.670 0.610 0.680 1,052,000 669,880 0.6368 47.19 46.45 49.40 44.98 50.14 14,267 46.953 10.34%
2014-11-11 0 0.580 0.580 0.610 0.580 0.610 504,000 302,320 0.5998 42.77 42.77 44.98 42.77 44.98 6,835 44.231 -4.92%
2014-11-10 0 0.610 0.580 0.620 0.610 0.610 240,000 146,400 0.6100 44.98 42.77 45.72 44.98 44.98 3,255 44.980 3.39%
2014-11-07 0 0.590 0.580 0.590 0.580 0.590 380,000 223,720 0.5887 43.50 42.77 43.50 42.77 43.50 5,153 43.412 1.72%
2014-11-06 0 0.580 0.560 0.580 - - 0 0 - 42.77 41.29 42.77 - - 0 - 0.00%
2014-11-05 0 0.580 0.560 0.590 - - 0 0 - 42.77 41.29 43.50 - - 0 - 0.00%
2014-11-04 0 0.580 0.570 0.580 0.560 0.590 752,000 441,480 0.5871 42.77 42.03 42.77 41.29 43.50 10,198 43.289 3.57%
2014-11-03 0 0.560 0.560 0.580 0.560 0.620 1,140,000 649,200 0.5695 41.29 41.29 42.77 41.29 45.72 15,460 41.991 -6.67%
2014-10-31 0 0.600 0.590 0.600 0.560 0.610 988,000 589,120 0.5963 44.24 43.50 44.24 41.29 44.98 13,399 43.968 0.00%
2014-10-30 0 0.600 0.560 0.620 0.600 0.620 228,000 136,920 0.6005 44.24 41.29 45.72 44.24 45.72 3,092 44.281 3.45%
2014-10-29 0 0.580 0.580 0.590 0.580 0.580 208,000 120,640 0.5800 42.77 42.77 43.50 42.77 42.77 2,821 42.768 -1.69%
2014-10-28 0 0.590 0.550 0.610 0.590 0.590 120,000 70,800 0.5900 43.50 40.56 44.98 43.50 43.50 1,627 43.505 0.00%
2014-10-27 0 0.590 0.550 0.600 0.580 0.590 652,000 384,320 0.5894 43.50 40.56 44.24 42.77 43.50 8,842 43.464 9.26%
2014-10-24 0 0.540 0.540 0.600 0.540 0.560 72,000 39,760 0.5522 39.82 39.82 44.24 39.82 41.29 976 40.719 -3.57%
2014-10-23 0 0.560 0.560 0.600 0.560 0.560 40,000 22,400 0.5600 41.29 41.29 44.24 41.29 41.29 542 41.293 -6.67%
2014-10-22 0 0.600 0.560 0.600 - - 0 0 - 44.24 41.29 44.24 - - 0 - 0.00%
2014-10-21 0 0.600 0.550 0.600 0.600 0.610 252,000 152,600 0.6056 44.24 40.56 44.24 44.24 44.98 3,418 44.652 0.00%
2014-10-20 0 0.600 0.560 0.600 - - 0 0 - 44.24 41.29 44.24 - - 0 - 0.00%
2014-10-17 0 0.600 0.540 0.600 0.600 0.600 8,000 4,800 0.6000 44.24 39.82 44.24 44.24 44.24 108 44.242 3.45%
2014-10-16 0 0.580 0.580 0.610 0.580 0.600 300,000 178,000 0.5933 42.77 42.77 44.98 42.77 44.24 4,069 43.751 0.00%
2014-10-15 0 0.580 0.570 0.600 0.580 0.610 720,000 431,200 0.5989 42.77 42.03 44.24 42.77 44.98 9,764 44.160 -1.69%
2014-10-14 0 0.590 0.570 0.590 0.580 0.600 416,000 246,880 0.5935 43.50 42.03 43.50 42.77 44.24 5,642 43.760 1.72%
2014-10-13 0 0.580 0.560 0.580 0.560 0.580 264,000 149,120 0.5648 42.77 41.29 42.77 41.29 42.77 3,580 41.650 3.57%
2014-10-10 0 0.560 0.550 0.580 0.560 0.580 200,000 115,600 0.5780 41.29 40.56 42.77 41.29 42.77 2,712 42.620 -3.45%
2014-10-09 0 0.580 0.580 0.610 0.580 0.610 448,000 268,000 0.5982 42.77 42.77 44.98 42.77 44.98 6,076 44.111 -4.92%
2014-10-08 0 0.610 0.610 0.640 0.600 0.650 328,000 202,160 0.6163 44.98 44.98 47.19 44.24 47.93 4,448 45.447 1.67%
2014-10-07 0 0.600 0.590 0.640 0.600 0.600 48,000 28,800 0.6000 44.24 43.50 47.19 44.24 44.24 651 44.242 0.00%
2014-10-06 0 0.600 0.590 0.630 0.560 0.660 2,420,000 1,497,600 0.6188 44.24 43.50 46.45 41.29 48.67 32,819 45.632 -9.09%
2014-10-03 0 0.660 0.660 0.690 0.620 0.750 316,000 213,880 0.6768 48.67 48.67 50.88 45.72 55.30 4,285 49.908 -26.67%
2014-09-30 0 0.900 0.600 0.850 0.550 1.200 332,000 251,640 0.7580 66.36 44.24 62.68 40.56 88.48 4,502 55.889 63.64%
2014-09-29 0 0.550 0.520 0.550 - - 0 0 - 40.56 38.34 40.56 - - 0 - -5.17%
2014-09-26 0 0.580 0.560 0.580 0.580 0.580 100,000 58,000 0.5800 42.77 41.29 42.77 42.77 42.77 1,356 42.768 -3.33%
2014-09-25 0 0.600 0.560 0.600 - - 0 0 - 44.24 41.29 44.24 - - 0 - 0.00%
2014-09-24 0 0.600 0.580 0.600 0.600 0.600 24,000 14,400 0.6000 44.24 42.77 44.24 44.24 44.24 325 44.242 0.00%
2014-09-23 0 0.600 0.580 0.600 0.580 0.600 236,000 139,600 0.5915 44.24 42.77 44.24 42.77 44.24 3,201 43.617 3.45%
2014-09-22 0 0.580 0.540 0.660 - - 0 0 - 42.77 39.82 48.67 - - 0 - 0.00%
2014-09-19 0 0.580 0.580 0.660 0.580 0.580 100,000 58,000 0.5800 42.77 42.77 48.67 42.77 42.77 1,356 42.768 -3.33%
2014-09-18 0 0.600 0.580 0.600 0.580 0.620 324,000 193,200 0.5963 44.24 42.77 44.24 42.77 45.72 4,394 43.969 5.26%
2014-09-17 0 0.570 0.560 0.570 0.570 0.570 48,000 27,360 0.5700 42.03 41.29 42.03 42.03 42.03 651 42.030 1.79%
2014-09-16 0 0.560 0.520 0.620 - - 0 0 - 41.29 38.34 45.72 - - 0 - 0.00%
2014-09-15 0 0.560 0.530 0.580 0.560 0.560 200,000 112,000 0.5600 41.29 39.08 42.77 41.29 41.29 2,712 41.293 -6.67%
2014-09-12 0 0.600 0.530 0.650 0.600 0.600 4,000 2,400 0.6000 44.24 39.08 47.93 44.24 44.24 54 44.242 7.14%
2014-09-11 0 0.560 0.510 0.600 - - 0 0 - 41.29 37.61 44.24 - - 0 - 0.00%
2014-09-10 0 0.560 0.520 0.650 - - 0 0 - 41.29 38.34 47.93 - - 0 - 0.00%
2014-09-08 0 0.560 0.540 0.600 - - 0 0 - 41.29 39.82 44.24 - - 0 - 0.00%
2014-09-05 0 0.560 0.560 0.580 0.560 0.580 56,000 31,760 0.5671 41.29 41.29 42.77 41.29 42.77 759 41.819 -5.08%
2014-09-04 0 0.590 0.560 0.590 0.590 0.590 48,000 28,320 0.5900 43.50 41.29 43.50 43.50 43.50 651 43.505 5.36%
2014-09-03 0 0.560 0.560 0.590 0.550 0.560 140,000 78,200 0.5586 41.29 41.29 43.50 40.56 41.29 1,899 41.187 0.00%
2014-09-02 0 0.560 0.560 0.600 0.560 0.560 120,000 67,200 0.5600 41.29 41.29 44.24 41.29 41.29 1,627 41.293 0.00%
2014-09-01 0 0.560 0.520 0.590 0.540 0.560 212,000 116,720 0.5506 41.29 38.34 43.50 39.82 41.29 2,875 40.597 9.80%
2014-08-29 0 0.510 0.510 0.570 0.500 0.510 84,000 42,040 0.5005 37.61 37.61 42.03 36.87 37.61 1,139 36.904 0.00%
2014-08-28 0 0.510 0.500 0.510 0.510 0.580 104,000 57,240 0.5504 37.61 36.87 37.61 37.61 42.77 1,410 40.584 -10.53%
2014-08-27 0 0.570 0.520 0.570 - - 0 0 - 42.03 38.34 42.03 - - 0 - 0.00%
2014-08-26 0 0.570 0.495 0.570 0.500 0.570 128,000 70,080 0.5475 42.03 36.50 42.03 36.87 42.03 1,736 40.371 14.00%
2014-08-25 0 0.500 0.490 0.540 - - 0 0 - 36.87 36.13 39.82 - - 0 - 0.00%
2014-08-22 0 0.500 0.500 0.560 - - 0 0 - 36.87 36.87 41.29 - - 0 - 0.00%
2014-08-21 0 0.500 0.500 0.560 - - 0 0 - 36.87 36.87 41.29 - - 0 - 0.00%
2014-08-20 0 0.500 0.500 0.560 - - 0 0 - 36.87 36.87 41.29 - - 0 - 0.00%
2014-08-19 0 0.500 0.500 0.560 - - 0 0 - 36.87 36.87 41.29 - - 0 - 0.00%
2014-08-18 0 0.500 0.500 0.540 0.500 0.500 60,000 30,000 0.5000 36.87 36.87 39.82 36.87 36.87 814 36.869 0.00%
2014-08-15 0 0.500 0.500 0.530 0.500 0.500 36,000 18,000 0.5000 36.87 36.87 39.08 36.87 36.87 488 36.869 0.00%
2014-08-14 0 0.500 0.475 0.510 0.500 0.500 120,000 60,000 0.5000 36.87 35.03 37.61 36.87 36.87 1,627 36.869 0.00%
2014-08-13 0 0.500 0.465 0.540 - - 0 0 - 36.87 34.29 39.82 - - 0 - 0.00%
2014-08-12 0 0.500 0.465 0.510 - - 0 0 - 36.87 34.29 37.61 - - 0 - 0.00%
2014-08-11 0 0.500 0.460 0.540 - - 0 0 - 36.87 33.92 39.82 - - 0 - 0.00%
2014-08-08 0 0.500 0.475 0.560 - - 0 0 - 36.87 35.03 41.29 - - 0 - 0.00%
2014-08-07 0 0.500 0.470 0.540 0.500 0.500 28,000 14,000 0.5000 36.87 34.66 39.82 36.87 36.87 380 36.869 0.00%
2014-08-06 0 0.500 0.460 0.530 - - 0 0 - 36.87 33.92 39.08 - - 0 - 0.00%
2014-08-05 0 0.500 0.460 0.530 0.500 0.500 60,000 30,000 0.5000 36.87 33.92 39.08 36.87 36.87 814 36.869 0.00%
2014-08-04 0 0.500 0.500 0.550 0.500 0.500 12,000 6,000 0.5000 36.87 36.87 40.56 36.87 36.87 163 36.869 -3.85%
2014-08-01 0 0.520 0.520 0.550 0.520 0.520 20,000 10,400 0.5200 38.34 38.34 40.56 38.34 38.34 271 38.343 0.00%
2014-07-31 0 0.520 0.520 0.540 - - 0 0 - 38.34 38.34 39.82 - - 0 - 0.00%
2014-07-30 0 0.520 0.485 0.520 0.520 0.520 136,000 70,720 0.5200 38.34 35.76 38.34 38.34 38.34 1,844 38.343 0.00%
2014-07-29 0 0.520 0.520 0.560 0.520 0.520 12,000 6,240 0.5200 38.34 38.34 41.29 38.34 38.34 163 38.343 0.00%
2014-07-28 0 0.520 0.465 0.560 0.520 0.540 184,000 96,160 0.5226 38.34 34.29 41.29 38.34 39.82 2,495 38.536 -1.89%
2014-07-25 0 0.530 0.530 0.570 - - 0 0 - 39.08 39.08 42.03 - - 0 - 0.00%
2014-07-24 0 0.530 0.530 0.570 - - 0 0 - 39.08 39.08 42.03 - - 0 - 1.92%
2014-07-23 0 0.520 0.485 0.580 0.520 0.520 44,000 22,880 0.5200 38.34 35.76 42.77 38.34 38.34 597 38.343 0.00%
2014-07-22 0 0.520 0.520 0.580 0.520 0.520 136,000 70,720 0.5200 38.34 38.34 42.77 38.34 38.34 1,844 38.343 -7.14%
2014-07-21 0 0.560 0.520 0.560 - - 0 0 - 41.29 38.34 41.29 - - 0 - 0.00%
2014-07-18 0 0.560 0.490 0.560 - - 0 0 - 41.29 36.13 41.29 - - 0 - -1.75%
2014-07-17 0 0.570 0.540 0.590 - - 0 0 - 42.03 39.82 43.50 - - 0 - 0.00%
2014-07-16 0 0.570 0.520 0.590 0.570 0.570 28,000 15,960 0.5700 42.03 38.34 43.50 42.03 42.03 380 42.030 0.00%
2014-07-15 0 0.570 0.540 0.570 0.590 0.590 8,000 4,720 0.5900 42.03 39.82 42.03 43.50 43.50 108 43.505 3.64%
2014-07-14 0 0.550 0.550 0.570 0.530 0.550 304,000 163,880 0.5391 40.56 40.56 42.03 39.08 40.56 4,123 39.750 -8.33%
2014-07-11 0 0.600 0.560 0.630 0.570 0.600 140,000 83,040 0.5931 44.24 41.29 46.45 42.03 44.24 1,899 43.737 0.00%
2014-07-10 0 0.600 0.550 0.630 - - 0 0 - 44.24 40.56 46.45 - - 0 - 0.00%
2014-07-09 0 0.600 0.560 0.600 0.550 0.620 892,000 538,840 0.6041 44.24 41.29 44.24 40.56 45.72 12,097 44.543 9.09%
2014-07-08 0 0.550 0.520 0.550 0.550 0.550 76,000 41,800 0.5500 40.56 38.34 40.56 40.56 40.56 1,031 40.555 5.77%
2014-07-07 0 0.520 0.520 0.530 - - 0 0 - 38.34 38.34 39.08 - - 0 - 0.00%
2014-07-04 0 0.520 0.520 0.570 - - 0 0 - 38.34 38.34 42.03 - - 0 - 0.00%
2014-07-03 0 0.520 0.520 0.530 0.520 0.520 108,000 56,160 0.5200 38.34 38.34 39.08 38.34 38.34 1,465 38.343 0.00%
2014-07-02 0 0.520 0.450 0.520 0.520 0.520 20,000 10,400 0.5200 38.34 33.18 38.34 38.34 38.34 271 38.343 4.00%
2014-06-30 0 0.500 0.500 0.550 0.500 0.500 240,000 120,000 0.5000 36.87 36.87 40.56 36.87 36.87 3,255 36.869 -10.71%
2014-06-27 0 0.560 0.500 0.560 - - 0 0 - 41.29 36.87 41.29 - - 0 - 0.00%
2014-06-26 0 0.560 0.510 0.560 - - 0 0 - 41.29 37.61 41.29 - - 0 - 0.00%
2014-06-25 0 0.560 0.500 0.560 - - 0 0 - 41.29 36.87 41.29 - - 0 - 0.00%
2014-06-24 0 0.560 0.500 0.560 0.570 0.570 4,000 2,280 0.5700 41.29 36.87 41.29 42.03 42.03 54 42.030 9.80%
2014-06-23 0 0.510 0.510 0.530 0.490 0.530 244,000 124,280 0.5093 37.61 37.61 39.08 36.13 39.08 3,309 37.558 -3.77%
2014-06-20 0 0.530 0.530 0.550 0.480 0.490 120,000 58,720 0.4893 39.08 39.08 40.56 35.39 36.13 1,627 36.082 8.16%
2014-06-19 0 0.490 0.490 0.520 0.490 0.500 152,000 77,480 0.5097 36.13 36.13 38.34 36.13 36.87 2,061 37.587 -7.55%
2014-06-18 0 0.530 0.465 0.560 - - 0 0 - 39.08 34.29 41.29 - - 0 - 0.00%
2014-06-17 0 0.530 0.500 0.530 - - 4,000 2,040 0.5100 39.08 36.87 39.08 - - 54 37.606 0.00%
2014-06-16 0 0.530 0.500 0.530 0.530 0.530 112,000 59,360 0.5300 39.08 36.87 39.08 39.08 39.08 1,519 39.081 -1.85%
2014-06-13 0 0.540 0.510 0.540 0.540 0.540 96,000 51,840 0.5400 39.82 37.61 39.82 39.82 39.82 1,302 39.818 0.00%
2014-06-12 0 0.540 0.500 0.550 - - 0 0 - 39.82 36.87 40.56 - - 0 - 0.00%
2014-06-11 0 0.540 0.480 0.540 0.540 0.540 4,000 2,160 0.5400 39.82 35.39 39.82 39.82 39.82 54 39.818 0.00%
2014-06-10 0 0.540 0.475 0.540 - - 0 0 - 39.82 35.03 39.82 - - 0 - 0.00%
2014-06-09 0 0.540 0.500 0.540 - - 0 0 - 39.82 36.87 39.82 - - 0 - 0.00%
2014-06-06 0 0.540 0.500 0.550 - - 0 0 - 39.82 36.87 40.56 - - 0 - 0.00%
2014-06-05 0 0.540 0.530 0.540 0.520 0.550 64,000 34,320 0.5363 39.82 39.08 39.82 38.34 40.56 868 39.542 3.85%
2014-06-04 0 0.520 0.520 0.540 - - 0 0 - 38.34 38.34 39.82 - - 0 - 1.96%
2014-06-03 0 0.510 0.510 0.540 - - 0 0 - 37.61 37.61 39.82 - - 0 - 0.00%
2014-05-30 0 0.510 0.510 0.530 0.500 0.510 452,000 226,440 0.5010 37.61 37.61 39.08 36.87 37.61 6,130 36.940 -1.92%
2014-05-29 0 0.520 0.520 0.540 0.520 0.550 240,000 131,560 0.5482 38.34 38.34 39.82 38.34 40.56 3,255 40.420 -5.45%
2014-05-28 0 0.550 0.540 0.550 0.540 0.580 388,000 214,280 0.5523 40.56 39.82 40.56 39.82 42.77 5,262 40.723 10.00%
2014-05-27 0 0.500 0.500 0.520 0.490 0.500 36,000 17,920 0.4978 36.87 36.87 38.34 36.13 36.87 488 36.705 -3.85%
2014-05-26 0 0.520 0.510 0.530 0.520 0.550 92,000 48,600 0.5283 38.34 37.61 39.08 38.34 40.56 1,248 38.952 1.96%
2014-05-23 0 0.510 0.490 0.510 0.490 0.520 464,000 238,440 0.5139 37.61 36.13 37.61 36.13 38.34 6,293 37.892 9.68%
2014-05-22 0 0.465 0.460 0.465 0.465 0.465 60,000 27,900 0.4650 34.29 33.92 34.29 34.29 34.29 814 34.288 0.00%
2014-05-21 0 0.465 0.465 0.485 0.445 0.520 904,000 425,360 0.4705 34.29 34.29 35.76 32.81 38.34 12,260 34.696 -3.12%
2014-05-20 0 0.480 0.480 0.520 0.480 0.540 552,000 277,060 0.5019 35.39 35.39 38.34 35.39 39.82 7,486 37.010 -11.11%
2014-05-19 0 0.540 0.520 0.540 0.500 0.560 1,676,000 881,640 0.5260 39.82 38.34 39.82 36.87 41.29 22,729 38.789 -5.26%
2014-05-16 0 0.570 0.550 0.580 0.550 0.580 732,000 418,680 0.5720 42.03 40.56 42.77 40.56 42.77 9,927 42.175 3.64%
2014-05-15 0 0.550 0.540 0.550 0.540 0.570 708,000 389,680 0.5504 40.56 39.82 40.56 39.82 42.03 9,602 40.585 -1.79%
2014-05-14 0 0.560 0.550 0.560 0.520 0.560 764,000 412,680 0.5402 41.29 40.56 41.29 38.34 41.29 10,361 39.830 -1.75%
2014-05-13 0 0.570 0.560 0.570 0.530 0.570 900,000 497,440 0.5527 42.03 41.29 42.03 39.08 42.03 12,206 40.755 -3.39%
2014-05-12 0 0.590 0.580 0.590 0.560 0.590 1,196,000 699,440 0.5848 43.50 42.77 43.50 41.29 43.50 16,220 43.123 0.00%
2014-05-09 0 0.590 0.580 0.590 0.570 0.630 1,124,000 669,640 0.5958 43.50 42.77 43.50 42.03 46.45 15,243 43.930 -6.35%
2014-05-08 0 0.630 0.580 0.630 0.580 0.650 904,000 550,240 0.6087 46.45 42.77 46.45 42.77 47.93 12,260 44.882 -3.08%
2014-05-07 0 0.650 0.640 0.660 0.630 0.660 1,572,000 1,017,480 0.6473 47.93 47.19 48.67 46.45 48.67 21,319 47.726 1.56%
2014-05-05 0 0.640 0.640 0.650 0.640 0.700 1,384,000 909,400 0.6571 47.19 47.19 47.93 47.19 51.62 18,769 48.451 0.00%
2014-05-02 0 0.640 0.630 0.650 0.600 0.670 2,140,000 1,362,960 0.6369 47.19 46.45 47.93 44.24 49.40 29,022 46.963 8.47%
2014-04-30 0 0.590 0.580 0.590 0.560 0.590 1,568,000 908,040 0.5791 43.50 42.77 43.50 41.29 43.50 21,265 42.702 0.00%
2014-04-29 0 0.590 0.570 0.580 0.540 0.590 2,132,000 1,201,240 0.5634 43.50 42.03 42.77 39.82 43.50 28,914 41.546 7.27%
2014-04-28 0 0.550 0.550 0.570 0.530 0.550 1,260,000 692,040 0.5492 40.56 40.56 42.03 39.08 40.56 17,088 40.499 3.77%
2014-04-25 0 0.530 0.530 0.540 0.500 0.560 1,392,000 716,560 0.5148 39.08 39.08 39.82 36.87 41.29 18,878 37.958 0.00%
2014-04-24 0 0.530 0.530 0.550 0.480 0.530 652,000 321,400 0.4929 39.08 39.08 40.56 35.39 39.08 8,842 36.348 -3.64%
2014-04-23 0 0.550 0.530 0.550 0.550 0.560 220,000 122,800 0.5582 40.56 39.08 40.56 40.56 41.29 2,984 41.159 -5.17%
2014-04-22 0 0.580 0.560 0.580 0.560 0.600 452,000 259,640 0.5744 42.77 41.29 42.77 41.29 44.24 6,130 42.356 3.57%
2014-04-17 0 0.560 0.550 0.570 0.560 0.600 540,000 308,160 0.5707 41.29 40.56 42.03 41.29 44.24 7,323 42.079 -6.67%
2014-04-16 0 0.600 0.600 0.640 0.590 0.610 216,000 129,840 0.6011 44.24 44.24 47.19 43.50 44.98 2,929 44.324 -1.64%
2014-04-15 0 0.610 0.610 0.630 0.610 0.660 1,080,000 671,840 0.6221 44.98 44.98 46.45 44.98 48.67 14,647 45.870 -7.58%
2014-04-14 0 0.660 0.650 0.670 0.650 0.670 328,000 218,120 0.6650 48.67 47.93 49.40 47.93 49.40 4,448 49.035 -1.49%
2014-04-11 0 0.670 0.640 0.670 0.590 0.670 884,000 582,560 0.6590 49.40 47.19 49.40 43.50 49.40 11,989 48.593 1.52%
2014-04-10 0 0.660 0.660 0.670 0.660 0.710 1,880,000 1,274,680 0.6780 48.67 48.67 49.40 48.67 52.35 25,496 49.995 0.00%
2014-04-09 0 0.660 0.660 0.680 0.660 0.710 1,584,000 1,082,600 0.6835 48.67 48.67 50.14 48.67 52.35 21,482 50.396 -5.71%
2014-04-08 0 0.700 0.670 0.700 0.660 0.750 2,624,000 1,817,800 0.6928 51.62 49.40 51.62 48.67 55.30 35,586 51.082 0.00%
2014-04-07 0 0.700 0.670 0.700 0.630 0.700 1,988,000 1,329,280 0.6687 51.62 49.40 51.62 46.45 51.62 26,961 49.304 -1.41%
2014-04-04 0 0.710 0.710 0.730 0.690 0.790 2,408,000 1,763,760 0.7325 52.35 52.35 53.83 50.88 58.25 32,657 54.009 -5.33%
2014-04-03 0 0.750 0.720 0.740 0.580 0.760 9,220,000 6,358,920 0.6897 55.30 53.09 54.57 42.77 56.04 125,039 50.856 29.31%
2014-04-02 0 0.580 0.560 0.580 0.570 0.590 260,000 150,360 0.5783 42.77 41.29 42.77 42.03 43.50 3,526 42.643 -1.69%
2014-04-01 0 0.590 0.560 0.590 0.540 0.590 212,648 120,703 0.5676 43.50 41.29 43.50 39.82 43.50 2,884 41.855 13.46%
2014-03-31 0 0.520 0.520 0.560 0.500 0.520 392,000 203,000 0.5179 38.34 38.34 41.29 36.87 38.34 5,316 38.185 0.00%
2014-03-28 0 0.520 0.520 0.540 0.520 0.520 48,000 24,960 0.5200 38.34 38.34 39.82 38.34 38.34 651 38.343 -5.45%
2014-03-27 0 0.550 0.540 0.560 0.550 0.610 938,932 527,335 0.5616 40.56 39.82 41.29 40.56 44.98 12,734 41.413 -1.79%
2014-03-26 0 0.560 0.540 0.560 0.540 0.610 768,000 439,440 0.5722 41.29 39.82 41.29 39.82 44.98 10,415 42.191 3.70%
2014-03-25 0 0.540 0.540 0.580 0.510 0.540 156,000 83,280 0.5338 39.82 39.82 42.77 37.61 39.82 2,116 39.364 -8.47%
2014-03-24 0 0.590 0.560 0.590 0.590 0.600 140,000 83,000 0.5929 43.50 41.29 43.50 43.50 44.24 1,899 43.716 0.00%
2014-03-21 0 0.590 0.540 0.590 0.530 0.590 160,000 91,840 0.5740 43.50 39.82 43.50 39.08 43.50 2,170 42.325 11.32%
2014-03-20 0 0.530 0.530 0.610 0.530 0.590 132,000 74,520 0.5645 39.08 39.08 44.98 39.08 43.50 1,790 41.628 -7.02%
2014-03-19 0 0.570 0.560 0.590 0.560 0.580 448,000 254,280 0.5676 42.03 41.29 43.50 41.29 42.77 6,076 41.852 -1.72%
2014-03-18 0 0.580 0.580 0.620 0.570 0.670 440,000 273,280 0.6211 42.77 42.77 45.72 42.03 49.40 5,967 45.797 -4.92%
2014-03-17 0 0.610 0.570 0.610 0.550 0.730 772,000 491,000 0.6360 44.98 42.03 44.98 40.56 53.83 10,470 46.898 -8.96%
2014-03-14 0 0.670 0.630 0.670 0.600 0.860 8,188,000 5,530,520 0.6754 49.40 46.45 49.40 44.24 63.41 111,043 49.805 4.69%
2014-03-13 0 0.640 0.620 0.690 0.550 0.830 1,708,000 1,188,200 0.6957 47.19 45.72 50.88 40.56 61.20 23,163 51.297 23.08%
2014-03-12 0 0.520 0.520 0.550 0.520 0.540 160,000 85,200 0.5325 38.34 38.34 40.56 38.34 39.82 2,170 39.265 -3.70%
2014-03-11 0 0.540 0.485 0.590 - - 0 0 - 39.82 35.76 43.50 - - 0 - 0.00%
2014-03-10 0 0.540 0.540 0.590 - - 0 0 - 39.82 39.82 43.50 - - 0 - 0.00%
2014-03-07 0 0.540 0.530 0.580 0.510 0.650 2,652,000 1,551,360 0.5850 39.82 39.08 42.77 37.61 47.93 35,966 43.135 0.00%
2014-03-06 0 0.540 0.470 0.540 0.460 0.550 574,000 278,880 0.4859 39.82 34.66 39.82 33.92 40.56 7,784 35.825 10.20%
2014-03-05 0 0.490 0.475 0.495 0.445 0.495 552,000 257,520 0.4665 36.13 35.03 36.50 32.81 36.50 7,486 34.400 -2.00%
2014-03-04 0 0.500 0.480 0.520 0.500 0.500 48,000 24,000 0.5000 36.87 35.39 38.34 36.87 36.87 651 36.869 -3.85%
2014-03-03 0 0.520 0.490 0.540 0.500 0.520 108,000 54,560 0.5052 38.34 36.13 39.82 36.87 38.34 1,465 37.251 6.12%
2014-02-28 0 0.490 0.490 0.540 - - 0 0 - 36.13 36.13 39.82 - - 0 - 0.00%
2014-02-27 0 0.490 0.425 0.550 - - 0 0 - 36.13 31.34 40.56 - - 0 - 0.00%
2014-02-26 0 0.490 0.440 0.550 - - 0 0 - 36.13 32.44 40.56 - - 0 - 0.00%
2014-02-25 0 0.490 0.460 0.510 0.490 0.490 800,000 392,000 0.4900 36.13 33.92 37.61 36.13 36.13 10,849 36.131 -3.92%
2014-02-24 0 0.510 0.450 0.510 - - 0 0 - 37.61 33.18 37.61 - - 0 - 0.00%
2014-02-21 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 37.61 37.61 39.08 37.61 37.61 54 37.606 2.00%
2014-02-20 0 0.500 0.490 0.520 0.500 0.510 120,000 60,200 0.5017 36.87 36.13 38.34 36.87 37.61 1,627 36.991 0.00%
2014-02-19 0 0.500 0.500 0.520 0.500 0.560 316,000 160,960 0.5094 36.87 36.87 38.34 36.87 41.29 4,285 37.559 -21.87%
2014-02-18 0 0.640 0.550 0.640 0.640 0.640 4,000 2,560 0.6400 47.19 40.56 47.19 47.19 47.19 54 47.192 14.29%
2014-02-17 0 0.560 0.520 0.590 - - 0 0 - 41.29 38.34 43.50 - - 0 - 0.00%
2014-02-14 0 0.560 0.500 0.560 0.560 0.620 140,000 78,640 0.5617 41.29 36.87 41.29 41.29 45.72 1,899 41.419 3.70%
2014-02-13 0 0.540 0.465 0.540 0.570 0.590 8,000 4,640 0.5800 39.82 34.29 39.82 42.03 43.50 108 42.768 3.85%
2014-02-12 0 0.520 0.470 0.570 - - 0 0 - 38.34 34.66 42.03 - - 0 - 0.00%
2014-02-11 0 0.520 0.430 0.570 - - 0 0 - 38.34 31.71 42.03 - - 0 - 0.00%
2014-02-10 0 0.520 0.455 0.560 - - 0 0 - 38.34 33.55 41.29 - - 0 - 0.00%
2014-02-07 0 0.520 0.480 0.550 - - 0 0 - 38.34 35.39 40.56 - - 0 - 0.00%
2014-02-06 0 0.520 0.450 0.520 0.520 0.530 16,000 8,400 0.5250 38.34 33.18 38.34 38.34 39.08 217 38.712 9.47%
2014-02-05 0 0.475 0.425 0.475 - - 0 0 - 35.03 31.34 35.03 - - 0 - -1.04%
2014-02-04 0 0.480 0.430 0.480 0.500 0.500 4,000 2,000 0.5000 35.39 31.71 35.39 36.87 36.87 54 36.869 0.00%
2014-01-30 0 0.480 0.415 0.530 - - 0 0 - 35.39 30.60 39.08 - - 0 - 0.00%
2014-01-29 0 0.480 0.460 0.495 0.480 0.485 60,000 29,020 0.4837 35.39 33.92 36.50 35.39 35.76 814 35.664 -4.00%
2014-01-28 0 0.500 0.460 0.550 - - 0 0 - 36.87 33.92 40.56 - - 0 - 0.00%
2014-01-27 0 0.500 0.435 0.560 - - 0 0 - 36.87 32.08 41.29 - - 0 - 0.00%
2014-01-24 0 0.500 0.440 0.570 - - 0 0 - 36.87 32.44 42.03 - - 0 - 0.00%
2014-01-23 0 0.500 0.460 0.580 - - 0 0 - 36.87 33.92 42.77 - - 0 - 0.00%
2014-01-22 0 0.500 0.490 0.560 0.500 0.600 360,000 199,920 0.5553 36.87 36.13 41.29 36.87 44.24 4,882 40.949 -1.96%
2014-01-21 0 0.510 0.450 0.540 - - 0 0 - 37.61 33.18 39.82 - - 0 - 0.00%
2014-01-20 0 0.510 0.510 0.550 0.510 0.510 4,000 2,040 0.5100 37.61 37.61 40.56 37.61 37.61 54 37.606 0.00%
2014-01-17 0 0.510 0.460 0.540 0.510 0.540 140,000 74,360 0.5311 37.61 33.92 39.82 37.61 39.82 1,899 39.165 -1.92%
2014-01-16 0 0.520 0.455 0.520 - - 0 0 - 38.34 33.55 38.34 - - 0 - 0.00%
2014-01-15 0 0.520 0.470 0.520 0.530 0.580 56,000 30,560 0.5457 38.34 34.66 38.34 39.08 42.77 759 40.239 19.54%
2014-01-14 0 0.435 0.435 0.495 - - 0 0 - 32.08 32.08 36.50 - - 0 - 1.16%
2014-01-13 0 0.430 0.425 0.520 0.425 0.430 64,000 27,360 0.4275 31.71 31.34 38.34 31.34 31.71 868 31.523 1.18%
2014-01-10 0 0.425 0.425 0.520 0.425 0.425 8,000 3,400 0.4250 31.34 31.34 38.34 31.34 31.34 108 31.338 0.00%
2014-01-09 0 0.425 0.420 0.440 0.420 0.460 136,000 59,880 0.4403 31.34 30.97 32.44 30.97 33.92 1,844 32.466 -8.60%
2014-01-08 0 0.465 0.430 0.495 0.430 0.465 44,000 19,820 0.4505 34.29 31.71 36.50 31.71 34.29 597 33.215 1.09%
2014-01-07 0 0.460 0.435 0.475 - - 0 0 - 33.92 32.08 35.03 - - 0 - 0.00%
2014-01-06 0 0.460 0.435 0.460 0.460 0.470 28,000 13,080 0.4671 33.92 32.08 33.92 33.92 34.66 380 34.446 0.00%
2014-01-03 0 0.460 0.460 0.510 0.430 0.460 92,000 42,200 0.4587 33.92 33.92 37.61 31.71 33.92 1,248 33.823 0.00%
2014-01-02 0 0.460 0.430 0.460 - - 0 0 - 33.92 31.71 33.92 - - 0 - 0.00%
2013-12-31 0 0.460 0.430 0.460 - - 0 0 - 33.92 31.71 33.92 - - 0 - 0.00%
2013-12-30 0 0.460 0.430 0.460 - - 0 0 - 33.92 31.71 33.92 - - 0 - 0.00%
2013-12-27 0 0.460 0.430 0.460 - - 0 0 - 33.92 31.71 33.92 - - 0 - 0.00%
2013-12-24 0 0.460 0.460 0.500 - - 0 0 - 33.92 33.92 36.87 - - 0 - 0.00%
2013-12-23 0 0.460 0.430 0.460 - - 0 0 - 33.92 31.71 33.92 - - 0 - 0.00%
2013-12-20 0 0.460 0.435 0.510 - - 0 0 - 33.92 32.08 37.61 - - 0 - 0.00%
2013-12-19 0 0.460 0.435 0.510 - - 0 0 - 33.92 32.08 37.61 - - 0 - 0.00%
2013-12-18 0 0.460 0.435 0.510 - - 0 0 - 33.92 32.08 37.61 - - 0 - 0.00%
2013-12-17 0 0.460 0.435 0.510 - - 0 0 - 33.92 32.08 37.61 - - 0 - 0.00%
2013-12-16 0 0.460 0.440 0.510 - - 0 0 - 33.92 32.44 37.61 - - 0 - 0.00%
2013-12-13 0 0.460 0.440 0.475 0.460 0.460 40,000 18,400 0.4600 33.92 32.44 35.03 33.92 33.92 542 33.919 -6.12%
2013-12-12 0 0.490 0.460 0.490 - - 0 0 - 36.13 33.92 36.13 - - 0 - 0.00%
2013-12-11 0 0.490 0.460 0.490 - - 0 0 - 36.13 33.92 36.13 - - 0 - 0.00%
2013-12-10 0 0.490 0.460 0.490 - - 0 0 - 36.13 33.92 36.13 - - 0 - 0.00%
2013-12-09 0 0.490 0.460 0.490 - - 0 0 - 36.13 33.92 36.13 - - 0 - 0.00%
2013-12-06 0 0.490 0.470 0.490 - - 0 0 - 36.13 34.66 36.13 - - 0 - 0.00%
2013-12-05 0 0.490 0.465 0.495 0.490 0.490 16,000 7,840 0.4900 36.13 34.29 36.50 36.13 36.13 217 36.131 0.00%
2013-12-04 0 0.490 0.450 0.490 - - 0 0 - 36.13 33.18 36.13 - - 0 - 0.00%
2013-12-03 0 0.490 0.465 0.490 - - 0 0 - 36.13 34.29 36.13 - - 0 - 0.00%
2013-12-02 0 0.490 0.470 0.490 0.490 0.490 64,000 31,360 0.4900 36.13 34.66 36.13 36.13 36.13 868 36.131 5.38%
2013-11-29 0 0.465 0.455 0.510 - - 0 0 - 34.29 33.55 37.61 - - 0 - 0.00%
2013-11-28 0 0.465 0.460 0.490 0.465 0.495 308,000 149,280 0.4847 34.29 33.92 36.13 34.29 36.50 4,177 35.739 8.14%
2013-11-27 0 0.430 0.430 0.480 0.420 0.480 68,000 30,040 0.4418 31.71 31.71 35.39 30.97 35.39 922 32.574 -4.44%
2013-11-26 0 0.450 0.420 0.520 - - 0 0 - 33.18 30.97 38.34 - - 0 - 0.00%
2013-11-25 0 0.450 0.420 0.530 - - 0 0 - 33.18 30.97 39.08 - - 0 - 0.00%
2013-11-22 0 0.450 0.420 0.530 - - 0 0 - 33.18 30.97 39.08 - - 0 - 0.00%
2013-11-21 0 0.450 0.440 0.520 0.450 0.490 104,000 50,680 0.4873 33.18 32.44 38.34 33.18 36.13 1,410 35.933 -8.16%
2013-11-20 0 0.490 0.490 0.520 0.480 0.520 96,000 46,880 0.4883 36.13 36.13 38.34 35.39 38.34 1,302 36.008 -12.50%
2013-11-19 0 0.560 0.480 0.560 - - 0 0 - 41.29 35.39 41.29 - - 0 - 0.00%
2013-11-18 0 0.560 0.470 0.560 - - 0 0 - 41.29 34.66 41.29 - - 0 - 0.00%
2013-11-15 0 0.560 0.470 0.560 - - 0 0 - 41.29 34.66 41.29 - - 0 - 0.00%
2013-11-14 0 0.560 0.480 0.560 - - 0 0 - 41.29 35.39 41.29 - - 0 - 0.00%
2013-11-13 0 0.560 0.455 0.560 - - 0 0 - 41.29 33.55 41.29 - - 0 - 0.00%
2013-11-12 0 0.560 0.470 0.560 - - 0 0 - 41.29 34.66 41.29 - - 0 - 0.00%
2013-11-11 0 0.560 0.470 0.560 - - 0 0 - 41.29 34.66 41.29 - - 0 - 0.00%
2013-11-08 0 0.560 0.480 0.560 - - 0 0 - 41.29 35.39 41.29 - - 0 - 0.00%
2013-11-07 0 0.560 0.490 0.580 - - 0 0 - 41.29 36.13 42.77 - - 0 - 0.00%
2013-11-06 0 0.560 0.490 0.600 - - 0 0 - 41.29 36.13 44.24 - - 0 - 0.00%
2013-11-05 0 0.560 0.460 0.600 - - 0 0 - 41.29 33.92 44.24 - - 0 - 0.00%
2013-11-04 0 0.560 0.510 0.560 0.560 0.600 64,000 38,200 0.5969 41.29 37.61 41.29 41.29 44.24 868 44.012 0.00%
2013-11-01 0 0.560 0.485 0.600 - - 0 0 - 41.29 35.76 44.24 - - 0 - 0.00%
2013-10-31 0 0.560 0.500 0.580 - - 0 0 - 41.29 36.87 42.77 - - 0 - 0.00%
2013-10-30 0 0.560 0.520 0.560 0.560 0.620 100,000 59,480 0.5948 41.29 38.34 41.29 41.29 45.72 1,356 43.859 3.70%
2013-10-29 0 0.540 0.490 0.560 - - 0 0 - 39.82 36.13 41.29 - - 0 - 0.00%
2013-10-28 0 0.540 0.495 0.600 - - 0 0 - 39.82 36.50 44.24 - - 0 - 0.00%
2013-10-25 0 0.540 0.490 0.540 - - 0 0 - 39.82 36.13 39.82 - - 0 - 0.00%
2013-10-24 0 0.540 0.490 0.600 - - 0 0 - 39.82 36.13 44.24 - - 0 - 0.00%
2013-10-23 0 0.540 0.490 0.600 - - 0 0 - 39.82 36.13 44.24 - - 0 - 0.00%
2013-10-22 0 0.540 0.480 0.600 - - 0 0 - 39.82 35.39 44.24 - - 0 - 0.00%
2013-10-21 0 0.540 0.480 0.550 - - 0 0 - 39.82 35.39 40.56 - - 0 - 0.00%
2013-10-18 0 0.540 0.455 0.600 - - 0 0 - 39.82 33.55 44.24 - - 0 - 0.00%
2013-10-17 0 0.540 0.465 0.600 - - 0 0 - 39.82 34.29 44.24 - - 0 - 0.00%
2013-10-16 0 0.540 0.460 0.590 - - 0 0 - 39.82 33.92 43.50 - - 0 - 0.00%
2013-10-15 0 0.540 0.455 0.540 - - 0 0 - 39.82 33.55 39.82 - - 0 - 0.00%
2013-10-11 0 0.540 0.530 0.560 0.510 0.540 156,000 83,160 0.5331 39.82 39.08 41.29 37.61 39.82 2,116 39.308 -10.00%
2013-10-10 0 0.600 0.550 0.600 0.580 0.650 252,000 152,440 0.6049 44.24 40.56 44.24 42.77 47.93 3,418 44.605 5.26%
2013-10-09 0 0.570 0.460 0.590 - - 0 0 - 42.03 33.92 43.50 - - 0 - 0.00%
2013-10-08 0 0.570 0.460 0.590 - - 0 0 - 42.03 33.92 43.50 - - 0 - 0.00%
2013-10-07 0 0.570 0.460 0.590 - - 0 0 - 42.03 33.92 43.50 - - 0 - 0.00%
2013-10-04 0 0.570 0.460 0.590 - - 0 0 - 42.03 33.92 43.50 - - 0 - 0.00%
2013-10-03 0 0.570 0.460 0.590 - - 0 0 - 42.03 33.92 43.50 - - 0 - 0.00%
2013-10-02 0 0.570 0.460 0.590 - - 0 0 - 42.03 33.92 43.50 - - 0 - 0.00%
2013-09-30 0 0.570 0.460 0.590 - - 0 0 - 42.03 33.92 43.50 - - 0 - 0.00%
2013-09-27 0 0.570 0.460 0.590 - - 0 0 - 42.03 33.92 43.50 - - 0 - 0.00%
2013-09-26 0 0.570 0.460 0.570 - - 0 0 - 42.03 33.92 42.03 - - 0 - 0.00%
2013-09-25 0 0.570 0.455 0.570 0.580 0.580 400,000 232,000 0.5800 42.03 33.55 42.03 42.77 42.77 5,425 42.768 9.62%
2013-09-24 0 0.520 0.455 0.590 - - 0 0 - 38.34 33.55 43.50 - - 0 - 0.00%
2013-09-23 0 0.520 0.435 0.590 - - 0 0 - 38.34 32.08 43.50 - - 0 - 0.00%
2013-09-19 0 0.520 0.455 0.590 - - 0 0 - 38.34 33.55 43.50 - - 0 - 0.00%
2013-09-18 0 0.520 0.445 0.580 - - 0 0 - 38.34 32.81 42.77 - - 0 - 0.00%
2013-09-17 0 0.520 0.460 0.520 - - 0 0 - 38.34 33.92 38.34 - - 0 - 0.00%
2013-09-16 0 0.520 0.430 0.640 - - 0 0 - 38.34 31.71 47.19 - - 0 - 0.00%
2013-09-13 0 0.520 0.480 0.570 0.520 0.520 45,000 23,380 0.5196 38.34 35.39 42.03 38.34 38.34 610 38.311 0.00%
2013-09-12 0 0.520 0.520 0.640 - - 0 0 - 38.34 38.34 47.19 - - 0 - 0.00%
2013-09-11 0 0.520 0.520 0.590 0.520 0.560 56,000 29,560 0.5279 38.34 38.34 43.50 38.34 41.29 759 38.923 -17.46%
2013-09-10 0 0.630 0.560 0.730 0.630 0.630 64,000 40,320 0.6300 46.45 41.29 53.83 46.45 46.45 868 46.454 0.00%
2013-09-09 0 0.630 0.550 0.630 0.630 0.640 40,000 25,280 0.6320 46.45 40.56 46.45 46.45 47.19 542 46.602 21.15%
2013-09-06 0 0.520 0.500 0.580 - - 0 0 - 38.34 36.87 42.77 - - 0 - 0.00%
2013-09-05 0 0.520 0.470 0.600 - - 0 0 - 38.34 34.66 44.24 - - 0 - 0.00%
2013-09-04 0 0.520 0.470 0.590 - - 0 0 - 38.34 34.66 43.50 - - 0 - 0.00%
2013-09-03 0 0.520 0.470 0.590 - - 0 0 - 38.34 34.66 43.50 - - 0 - 0.00%
2013-09-02 0 0.520 0.470 0.590 - - 0 0 - 38.34 34.66 43.50 - - 0 - 0.00%
2013-08-30 0 0.520 0.470 0.590 - - 0 0 - 38.34 34.66 43.50 - - 0 - 0.00%
2013-08-29 0 0.520 0.480 0.590 - - 0 0 - 38.34 35.39 43.50 - - 0 - 0.00%
2013-08-28 0 0.520 0.500 0.610 - - 0 0 - 38.34 36.87 44.98 - - 0 - 0.00%
2013-08-27 0 0.520 0.500 0.610 - - 0 0 - 38.34 36.87 44.98 - - 0 - 0.00%
2013-08-26 0 0.520 0.500 0.590 - - 0 0 - 38.34 36.87 43.50 - - 0 - 0.00%
2013-08-23 0 0.520 0.470 0.610 - - 0 0 - 38.34 34.66 44.98 - - 0 - 0.00%
2013-08-22 0 0.520 0.480 0.590 - - 0 0 - 38.34 35.39 43.50 - - 0 - 0.00%
2013-08-21 0 0.520 0.500 0.570 0.520 0.540 108,000 56,360 0.5219 38.34 36.87 42.03 38.34 39.82 1,465 38.480 -8.77%
2013-08-20 0 0.570 0.520 0.700 0.570 0.580 32,000 18,280 0.5713 42.03 38.34 51.62 42.03 42.77 434 42.122 0.00%
2013-08-19 0 0.570 0.570 0.700 0.550 0.700 48,000 28,000 0.5833 42.03 42.03 51.62 40.56 51.62 651 43.013 -18.57%
2013-08-16 0 0.700 0.560 0.800 - - 0 0 - 51.62 41.29 58.99 - - 0 - 0.00%
2013-08-15 0 0.700 0.560 0.720 - - 0 0 - 51.62 41.29 53.09 - - 0 - 0.00%
2013-08-13 0 0.700 0.560 0.720 - - 0 0 - 51.62 41.29 53.09 - - 0 - 0.00%
2013-08-12 0 0.700 - 0.750 - - 0 0 - 51.62 - 55.30 - - 0 - 0.00%
2013-08-09 0 0.700 0.610 0.700 - - 0 0 - 51.62 44.98 51.62 - - 0 - 0.00%
2013-08-08 0 0.700 0.610 0.720 - - 0 0 - 51.62 44.98 53.09 - - 0 - 0.00%
2013-08-07 0 0.700 0.600 0.700 0.720 0.730 1,028,000 742,440 0.7222 51.62 44.24 51.62 53.09 53.83 13,941 53.254 9.38%
2013-08-06 0 0.640 0.560 0.700 - - 0 0 - 47.19 41.29 51.62 - - 0 - 0.00%
2013-08-05 0 0.640 0.560 0.700 - - 0 0 - 47.19 41.29 51.62 - - 0 - 0.00%
2013-08-02 0 0.640 0.600 0.700 0.640 0.640 8,000 5,120 0.6400 47.19 44.24 51.62 47.19 47.19 108 47.192 6.67%
2013-08-01 0 0.600 0.550 0.690 0.600 0.720 20,000 13,280 0.6640 44.24 40.56 50.88 44.24 53.09 271 48.961 0.00%
2013-07-31 0 0.600 0.550 0.600 0.600 0.600 48,000 28,800 0.6000 44.24 40.56 44.24 44.24 44.24 651 44.242 9.09%
2013-07-30 0 0.550 0.485 0.600 - - 0 0 - 40.56 35.76 44.24 - - 0 - 0.00%
2013-07-29 0 0.550 0.540 0.600 - - 0 0 - 40.56 39.82 44.24 - - 0 - 0.00%
2013-07-26 0 0.550 0.500 0.580 - - 0 0 - 40.56 36.87 42.77 - - 0 - 0.00%
2013-07-25 0 0.550 0.490 0.580 - - 0 0 - 40.56 36.13 42.77 - - 0 - 0.00%
2013-07-24 0 0.550 0.445 0.580 - - 0 0 - 40.56 32.81 42.77 - - 0 - 0.00%
2013-07-23 0 0.550 0.550 0.600 0.550 0.550 4,000 2,200 0.5500 40.56 40.56 44.24 40.56 40.56 54 40.555 0.00%
2013-07-22 0 0.550 0.540 0.570 0.550 0.550 100,000 55,000 0.5500 40.56 39.82 42.03 40.56 40.56 1,356 40.555 -5.17%
2013-07-19 0 0.580 0.550 0.610 0.580 0.580 100,000 58,000 0.5800 42.77 40.56 44.98 42.77 42.77 1,356 42.768 0.00%
2013-07-18 0 0.580 0.560 0.640 0.580 0.600 80,000 47,760 0.5970 42.77 41.29 47.19 42.77 44.24 1,085 44.021 -3.33%
2013-07-17 0 0.600 0.600 0.640 0.600 0.620 52,000 31,400 0.6038 44.24 44.24 47.19 44.24 45.72 705 44.526 -16.67%
2013-07-16 0 0.720 0.550 0.720 0.640 0.720 28,000 18,240 0.6514 53.09 40.56 53.09 47.19 53.09 380 48.034 2.86%
2013-07-15 0 0.700 0.590 0.710 - - 0 0 - 51.62 43.50 52.35 - - 0 - 0.00%
2013-07-12 0 0.700 0.570 0.700 0.570 0.700 72,000 46,200 0.6417 51.62 42.03 51.62 42.03 51.62 976 47.315 1.45%
2013-07-11 0 0.690 0.600 0.690 0.550 0.700 104,000 57,800 0.5558 50.88 44.24 50.88 40.56 51.62 1,410 40.981 -1.43%
2013-07-10 0 0.700 0.560 0.700 - - 0 0 - 51.62 41.29 51.62 - - 0 - 0.00%
2013-07-09 0 0.700 0.540 0.720 - - 0 0 - 51.62 39.82 53.09 - - 0 - 0.00%
2013-07-08 0 0.700 0.540 0.780 - - 0 0 - 51.62 39.82 57.51 - - 0 - 0.00%
2013-07-05 0 0.700 0.610 0.740 - - 0 0 - 51.62 44.98 54.57 - - 0 - 0.00%
2013-07-04 0 0.700 0.570 0.710 0.700 0.700 12,000 8,400 0.7000 51.62 42.03 52.35 51.62 51.62 163 51.616 -6.67%
2013-07-03 0 0.750 0.560 0.750 - - 0 0 - 55.30 41.29 55.30 - - 0 - 0.00%
2013-07-02 0 0.750 0.580 0.750 - - 0 0 - 55.30 42.77 55.30 - - 0 - 0.00%
2013-06-28 0 0.750 0.560 0.750 0.670 0.750 68,000 48,840 0.7182 55.30 41.29 55.30 49.40 55.30 922 52.961 7.14%
2013-06-27 0 0.700 0.520 0.720 - - 0 0 - 51.62 38.34 53.09 - - 0 - 0.00%
2013-06-26 0 0.700 0.530 0.720 - - 0 0 - 51.62 39.08 53.09 - - 0 - 0.00%
2013-06-25 0 0.700 0.520 0.730 - - 0 0 - 51.62 38.34 53.83 - - 0 - 0.00%
2013-06-24 0 0.700 0.510 0.730 - - 0 0 - 51.62 37.61 53.83 - - 0 - 0.00%
2013-06-21 0 0.700 0.510 0.720 - - 0 0 - 51.62 37.61 53.09 - - 0 - 0.00%
2013-06-20 0 0.700 0.510 0.750 - - 0 0 - 51.62 37.61 55.30 - - 0 - 0.00%
2013-06-19 0 0.700 0.540 0.730 - - 0 0 - 51.62 39.82 53.83 - - 0 - 0.00%
2013-06-18 0 0.700 0.500 0.720 - - 0 0 - 51.62 36.87 53.09 - - 0 - 0.00%
2013-06-17 0 0.700 0.510 0.720 - - 0 0 - 51.62 37.61 53.09 - - 0 - 0.00%
2013-06-14 0 0.700 0.510 0.730 - - 0 0 - 51.62 37.61 53.83 - - 0 - 0.00%
2013-06-13 0 0.700 0.520 0.740 - - 0 0 - 51.62 38.34 54.57 - - 0 - 0.00%
2013-06-11 0 0.700 0.510 0.720 - - 0 0 - 51.62 37.61 53.09 - - 0 - 0.00%
2013-06-10 0 0.700 0.510 0.760 - - 0 0 - 51.62 37.61 56.04 - - 0 - 0.00%
2013-06-07 0 0.700 0.530 0.780 - - 0 0 - 51.62 39.08 57.51 - - 0 - 0.00%
2013-06-06 0 0.700 0.530 0.700 - - 0 0 - 51.62 39.08 51.62 - - 0 - 0.00%
2013-06-05 0 0.700 0.480 0.750 0.620 0.720 128,000 87,800 0.6859 51.62 35.39 55.30 45.72 53.09 1,736 50.579 16.67%
2013-06-04 0 0.600 0.475 0.670 - - 0 0 - 44.24 35.03 49.40 - - 0 - 0.00%
2013-06-03 0 0.600 0.485 0.600 - - 0 0 - 44.24 35.76 44.24 - - 0 - 0.00%
2013-05-31 0 0.600 0.460 0.600 0.550 0.600 24,000 13,400 0.5583 44.24 33.92 44.24 40.56 44.24 325 41.170 9.09%
2013-05-30 0 0.550 0.440 0.550 0.400 0.550 341,620 147,075 0.4305 40.56 32.44 40.56 29.49 40.56 4,633 31.745 19.57%
2013-05-29 0 0.460 0.440 0.465 0.460 0.470 128,000 59,960 0.4684 33.92 32.44 34.29 33.92 34.66 1,736 34.541 -2.13%
2013-05-28 0 0.470 0.470 0.490 - - 0 0 - 34.66 34.66 36.13 - - 0 - 1.08%
2013-05-27 0 0.465 0.460 0.470 0.460 0.490 228,000 110,920 0.4865 34.29 33.92 34.66 33.92 36.13 3,092 35.872 1.09%
2013-05-24 0 0.460 0.410 0.460 - - 0 0 - 33.92 30.23 33.92 - - 0 - 0.00%
2013-05-23 0 0.460 0.410 0.460 - - 0 0 - 33.92 30.23 33.92 - - 0 - -2.13%
2013-05-22 0 0.470 0.425 0.480 - - 0 0 - 34.66 31.34 35.39 - - 0 - 0.00%
2013-05-21 0 0.470 0.420 0.470 - - 0 0 - 34.66 30.97 34.66 - - 0 - 0.00%
2013-05-20 0 0.470 0.420 0.470 - - 0 0 - 34.66 30.97 34.66 - - 0 - 0.00%
2013-05-16 0 0.470 0.420 0.470 - - 0 0 - 34.66 30.97 34.66 - - 0 - 0.00%
2013-05-15 0 0.470 0.420 0.480 - - 0 0 - 34.66 30.97 35.39 - - 0 - 0.00%
2013-05-14 0 0.470 0.430 0.470 0.470 0.470 8,000 3,760 0.4700 34.66 31.71 34.66 34.66 34.66 108 34.656 0.00%
2013-05-13 0 0.470 0.405 0.490 0.470 0.470 8,000 3,760 0.4700 34.66 29.86 36.13 34.66 34.66 108 34.656 0.00%
2013-05-10 0 0.470 0.405 0.480 0.470 0.470 8,000 3,760 0.4700 34.66 29.86 35.39 34.66 34.66 108 34.656 0.00%
2013-05-09 0 0.470 0.390 0.480 - - 0 0 - 34.66 28.76 35.39 - - 0 - 0.00%
2013-05-08 0 0.470 0.395 0.540 0.470 0.470 4,000 1,880 0.4700 34.66 29.13 39.82 34.66 34.66 54 34.656 0.00%
2013-05-07 0 0.470 0.385 0.540 - - 0 0 - 34.66 28.39 39.82 - - 0 - 0.00%
2013-05-06 0 0.470 0.420 0.520 0.470 0.470 48,000 22,560 0.4700 34.66 30.97 38.34 34.66 34.66 651 34.656 4.44%
2013-05-03 0 0.450 0.450 0.490 - - 0 0 - 33.18 33.18 36.13 - - 0 - 0.00%
2013-05-02 0 0.450 0.450 0.500 - - 0 0 - 33.18 33.18 36.87 - - 0 - 4.65%
2013-04-30 0 0.430 0.480 0.570 0.430 0.480 104,000 47,180 0.4537 31.71 35.39 42.03 31.71 35.39 1,410 33.451 7.50%
2013-04-29 0 0.400 0.350 0.490 - - 0 0 - 29.49 25.81 36.13 - - 0 - 0.00%
2013-04-26 0 0.400 0.400 0.480 - - 0 0 - 29.49 29.49 35.39 - - 0 - 0.00%
2013-04-25 0 0.400 0.400 0.460 - - 0 0 - 29.49 29.49 33.92 - - 0 - 0.00%
2013-04-24 0 0.400 0.340 0.430 - - 0 0 - 29.49 25.07 31.71 - - 0 - 0.00%
2013-04-23 0 0.400 0.350 0.430 - - 0 0 - 29.49 25.81 31.71 - - 0 - 0.00%
2013-04-22 0 0.400 - 0.500 - - 0 0 - 29.49 - 36.87 - - 0 - 0.00%
2013-04-19 0 0.400 0.340 0.480 - - 0 0 - 29.49 25.07 35.39 - - 0 - 0.00%
2013-04-18 0 0.400 0.340 0.480 - - 0 0 - 29.49 25.07 35.39 - - 0 - 0.00%
2013-04-17 0 0.400 0.340 0.400 - - 0 0 - 29.49 25.07 29.49 - - 0 - 0.00%
2013-04-16 0 0.400 0.340 0.400 - - 0 0 - 29.49 25.07 29.49 - - 0 - 0.00%
2013-04-15 0 0.400 0.305 0.420 - - 0 0 - 29.49 22.49 30.97 - - 0 - 0.00%
2013-04-12 0 0.400 0.360 0.400 0.350 0.405 1,580,000 555,000 0.3513 29.49 26.55 29.49 25.81 29.86 21,427 25.901 11.11%
2013-04-11 0 0.360 0.355 0.360 0.360 0.370 624,000 224,840 0.3603 26.55 26.18 26.55 26.55 27.28 8,462 26.569 -2.70%
2013-04-10 0 0.370 0.350 0.370 0.370 0.400 1,588,000 620,440 0.3907 27.28 25.81 27.28 27.28 29.49 21,536 28.809 -2.63%
2013-04-09 0 0.380 0.380 0.435 0.350 0.380 420,000 157,000 0.3738 28.02 28.02 32.08 25.81 28.02 5,696 27.564 7.04%
2013-04-08 0 0.355 0.350 0.400 0.350 0.390 224,000 84,240 0.3761 26.18 25.81 29.49 25.81 28.76 3,038 27.730 -11.25%
2013-04-05 0 0.400 0.385 0.435 0.385 0.400 48,000 19,180 0.3996 29.49 28.39 32.08 28.39 29.49 651 29.464 -9.09%
2013-04-03 0 0.440 0.410 0.500 0.435 0.440 84,000 36,940 0.4398 32.44 30.23 36.87 32.08 32.44 1,139 32.427 1.15%
2013-04-02 0 0.435 0.435 0.480 0.425 0.440 92,000 40,300 0.4380 32.08 32.08 35.39 31.34 32.44 1,248 32.300 -27.50%
2013-03-28 0 0.600 0.425 0.650 0.420 0.600 432,000 197,340 0.4568 44.24 31.34 47.93 30.97 44.24 5,859 33.684 22.45%
2013-03-27 0 0.490 0.485 0.510 0.490 0.510 808,000 396,080 0.4902 36.13 35.76 37.61 36.13 37.61 10,958 36.146 -3.92%
2013-03-26 0 0.510 0.480 0.530 0.510 0.510 160,000 81,600 0.5100 37.61 35.39 39.08 37.61 37.61 2,170 37.606 -3.77%
2013-03-25 0 0.530 0.490 0.550 0.530 0.530 240,000 127,200 0.5300 39.08 36.13 40.56 39.08 39.08 3,255 39.081 3.92%
2013-03-22 0 0.510 0.500 0.560 0.510 0.510 20,000 10,200 0.5100 37.61 36.87 41.29 37.61 37.61 271 37.606 -3.77%
2013-03-21 0 0.530 0.510 0.560 0.530 0.530 100,000 53,000 0.5300 39.08 37.61 41.29 39.08 39.08 1,356 39.081 0.00%
2013-03-20 0 0.530 0.510 0.530 0.530 0.530 16,000 8,480 0.5300 39.08 37.61 39.08 39.08 39.08 217 39.081 0.00%
2013-03-19 0 0.530 0.510 0.580 0.530 0.530 60,000 31,800 0.5300 39.08 37.61 42.77 39.08 39.08 814 39.081 0.00%
2013-03-18 0 0.530 0.520 0.580 0.530 0.530 60,000 31,800 0.5300 39.08 38.34 42.77 39.08 39.08 814 39.081 0.00%
2013-03-15 0 0.530 0.500 0.580 0.530 0.530 40,000 21,200 0.5300 39.08 36.87 42.77 39.08 39.08 542 39.081 -3.64%
2013-03-14 0 0.550 0.540 0.550 0.550 0.550 52,000 28,600 0.5500 40.56 39.82 40.56 40.56 40.56 705 40.555 0.00%
2013-03-13 0 0.550 0.540 0.630 0.530 0.570 104,000 56,000 0.5385 40.56 39.82 46.45 39.08 42.03 1,410 39.705 -6.78%
2013-03-12 0 0.590 0.590 0.630 0.580 0.600 44,000 26,000 0.5909 43.50 43.50 46.45 42.77 44.24 597 43.572 -4.84%
2013-03-11 0 0.620 0.570 0.620 0.600 0.620 88,000 54,160 0.6155 45.72 42.03 45.72 44.24 45.72 1,193 45.382 0.00%
2013-03-08 0 0.620 0.610 0.640 0.620 0.620 48,000 29,760 0.6200 45.72 44.98 47.19 45.72 45.72 651 45.717 -4.62%
2013-03-07 0 0.650 0.600 0.660 0.600 0.650 228,000 142,080 0.6232 47.93 44.24 48.67 44.24 47.93 3,092 45.950 -1.52%
2013-03-06 0 0.660 0.640 0.670 0.650 0.680 1,084,000 728,880 0.6724 48.67 47.19 49.40 47.93 50.14 14,701 49.581 -1.49%
2013-03-05 0 0.670 0.660 0.680 0.670 0.700 908,000 620,800 0.6837 49.40 48.67 50.14 49.40 51.62 12,314 50.414 1.52%
2013-03-04 0 0.660 0.660 0.690 0.650 0.720 1,064,000 740,560 0.6960 48.67 48.67 50.88 47.93 53.09 14,430 51.322 -8.33%
2013-03-01 0 0.720 0.680 0.730 0.680 0.730 980,000 704,640 0.7190 53.09 50.14 53.83 50.14 53.83 13,290 53.018 2.86%
2013-02-28 0 0.700 0.700 0.730 0.680 0.730 1,000,000 705,680 0.7057 51.62 51.62 53.83 50.14 53.83 13,562 52.035 -2.78%
2013-02-27 0 0.720 0.700 0.720 0.700 0.730 1,200,000 858,720 0.7156 53.09 51.62 53.09 51.62 53.83 16,274 52.766 -1.37%
2013-02-26 0 0.730 0.710 0.750 0.710 0.730 1,172,000 848,880 0.7243 53.83 52.35 55.30 52.35 53.83 15,894 53.408 0.00%
2013-02-25 0 0.730 0.700 0.750 0.710 0.740 1,196,000 872,520 0.7295 53.83 51.62 55.30 52.35 54.57 16,220 53.794 0.00%
2013-02-22 0 0.730 0.720 0.750 0.700 0.750 1,184,000 866,080 0.7315 53.83 53.09 55.30 51.62 55.30 16,057 53.938 4.29%
2013-02-21 0 0.700 0.690 0.730 0.700 0.770 1,500,000 1,110,880 0.7406 51.62 50.88 53.83 51.62 56.78 20,343 54.609 -6.67%
2013-02-20 0 0.750 0.730 0.750 0.750 0.820 1,024,000 814,400 0.7953 55.30 53.83 55.30 55.30 60.46 13,887 58.644 -6.25%
2013-02-19 0 0.800 0.770 0.800 0.750 0.810 1,120,000 871,200 0.7779 58.99 56.78 58.99 55.30 59.73 15,189 57.357 5.26%
2013-02-18 0 0.760 0.760 0.800 0.730 0.750 944,000 700,240 0.7418 56.04 56.04 58.99 53.83 55.30 12,802 54.697 2.70%
2013-02-15 0 0.740 0.740 0.750 0.710 0.790 736,000 566,720 0.7700 54.57 54.57 55.30 52.35 58.25 9,981 56.778 -6.33%
2013-02-14 0 0.790 0.750 0.790 0.760 0.810 640,000 503,400 0.7866 58.25 55.30 58.25 56.04 59.73 8,679 57.999 1.28%
2013-02-08 0 0.780 0.760 0.790 0.740 0.810 752,000 587,920 0.7818 57.51 56.04 58.25 54.57 59.73 10,198 57.648 -1.27%
2013-02-07 0 0.790 0.750 0.800 0.760 0.820 680,000 550,320 0.8093 58.25 55.30 58.99 56.04 60.46 9,222 59.675 -3.66%
2013-02-06 0 0.820 0.790 0.820 0.800 0.830 724,000 588,840 0.8133 60.46 58.25 60.46 58.99 61.20 9,819 59.971 5.13%
2013-02-05 0 0.780 0.760 0.820 0.760 0.830 1,032,000 834,360 0.8085 57.51 56.04 60.46 56.04 61.20 13,996 59.616 -2.50%
2013-02-04 0 0.800 0.770 0.830 0.780 0.860 896,000 750,960 0.8381 58.99 56.78 61.20 57.51 63.41 12,151 61.801 -2.44%
2013-02-01 0 0.820 0.810 0.830 0.810 0.860 728,000 609,960 0.8379 60.46 59.73 61.20 59.73 63.41 9,873 61.781 -4.65%
2013-01-31 0 0.860 0.840 0.860 0.810 0.870 1,112,000 926,080 0.8328 63.41 61.94 63.41 59.73 64.15 15,081 61.409 2.38%
2013-01-30 0 0.840 0.830 0.840 0.810 0.840 996,000 818,600 0.8219 61.94 61.20 61.94 59.73 61.94 13,507 60.604 3.70%
2013-01-29 0 0.810 0.770 0.820 0.780 0.850 1,048,000 853,560 0.8145 59.73 56.78 60.46 57.51 62.68 14,213 60.056 1.25%
2013-01-28 0 0.800 0.800 0.820 0.800 0.870 880,000 745,760 0.8475 58.99 58.99 60.46 58.99 64.15 11,934 62.489 -3.61%
2013-01-25 0 0.830 0.810 0.850 0.800 0.840 1,056,000 862,040 0.8163 61.20 59.73 62.68 58.99 61.94 14,321 60.193 0.00%
2013-01-24 0 0.830 0.800 0.840 0.800 0.890 968,000 830,840 0.8583 61.20 58.99 61.94 58.99 65.63 13,128 63.289 -4.60%
2013-01-23 0 0.870 0.850 0.880 0.860 0.890 980,000 858,880 0.8764 64.15 62.68 64.89 63.41 65.63 13,290 64.624 -5.43%
2013-01-22 0 0.920 0.880 0.920 0.880 0.920 1,012,000 921,120 0.9102 67.84 64.89 67.84 64.89 67.84 13,724 67.115 2.22%
2013-01-21 0 0.900 0.860 0.900 0.860 0.920 924,000 836,400 0.9052 66.36 63.41 66.36 63.41 67.84 12,531 66.746 0.00%
2013-01-18 0 0.900 0.890 0.900 0.900 0.950 832,000 770,920 0.9266 66.36 65.63 66.36 66.36 70.05 11,283 68.324 -2.17%
2013-01-17 0 0.920 0.910 0.920 0.920 0.970 904,000 866,760 0.9588 67.84 67.10 67.84 67.84 71.52 12,260 70.700 -6.12%
2013-01-16 0 0.980 0.950 0.990 0.960 0.990 876,000 855,440 0.9765 72.26 70.05 73.00 70.79 73.00 11,880 72.006 -1.01%
2013-01-15 0 0.990 0.930 1.000 0.950 1.000 1,012,000 999,040 0.9872 73.00 68.58 73.74 70.05 73.74 13,724 72.793 1.02%
2013-01-14 0 0.980 0.950 0.990 0.950 1.030 872,000 866,400 0.9936 72.26 70.05 73.00 70.05 75.95 11,826 73.264 -4.85%
2013-01-11 0 1.030 1.000 1.040 1.000 1.030 992,000 1,017,040 1.0252 75.95 73.74 76.69 73.74 75.95 13,453 75.598 -0.96%
2013-01-10 0 1.040 1.040 1.050 1.030 1.070 960,000 998,120 1.0397 76.69 76.69 77.42 75.95 78.90 13,019 76.665 -2.80%
2013-01-09 0 1.070 1.030 1.080 1.040 1.070 1,000,000 1,065,880 1.0659 78.90 75.95 79.64 76.69 78.90 13,562 78.595 1.90%
2013-01-08 0 1.050 1.020 1.050 1.010 1.080 840,000 894,080 1.0644 77.42 75.21 77.42 74.47 79.64 11,392 78.484 -1.87%
2013-01-07 0 1.070 1.010 1.080 1.000 1.080 976,000 1,047,680 1.0734 78.90 74.47 79.64 73.74 79.64 13,236 79.153 0.00%
2013-01-04 0 1.070 1.000 1.070 0.970 1.080 984,000 1,011,960 1.0284 78.90 73.74 78.90 71.52 79.64 13,345 75.832 10.31%
2013-01-03 0 0.970 0.960 1.010 0.970 1.010 852,000 856,800 1.0056 71.52 70.79 74.47 71.52 74.47 11,555 74.153 -4.90%
2013-01-02 0 1.020 1.000 1.020 0.940 1.060 1,116,000 1,146,800 1.0276 75.21 73.74 75.21 69.31 78.16 15,135 75.772 -1.92%
2012-12-31 0 1.040 1.010 1.070 0.890 1.100 1,116,000 1,126,680 1.0096 76.69 74.47 78.90 65.63 81.11 15,135 74.443 23.81%
2012-12-28 0 0.840 0.840 0.900 0.840 0.910 944,000 843,640 0.8937 61.94 61.94 66.36 61.94 67.10 12,802 65.898 -7.69%
2012-12-27 0 0.910 0.890 0.910 0.890 0.940 960,000 882,120 0.9189 67.10 65.63 67.10 65.63 69.31 13,019 67.755 -1.09%
2012-12-24 0 0.920 0.920 0.930 0.910 0.960 740,000 698,840 0.9444 67.84 67.84 68.58 67.10 70.79 10,036 69.636 -2.13%
2012-12-21 0 0.940 0.920 0.950 0.920 0.970 948,000 908,360 0.9582 69.31 67.84 70.05 67.84 71.52 12,856 70.654 -3.09%
2012-12-20 0 0.970 0.950 0.980 0.960 1.010 860,000 854,040 0.9931 71.52 70.05 72.26 70.79 74.47 11,663 73.226 0.00%
2012-12-19 0 0.970 0.940 0.980 0.950 1.000 816,000 799,360 0.9796 71.52 69.31 72.26 70.05 73.74 11,066 72.233 -2.02%
2012-12-18 0 0.990 0.960 0.990 0.950 1.000 1,108,000 1,092,640 0.9861 73.00 70.79 73.00 70.05 73.74 15,026 72.715 0.00%
2012-12-17 0 0.990 0.960 1.000 0.960 1.090 871,000 885,320 1.0164 73.00 70.79 73.74 70.79 80.37 11,812 74.949 -9.17%
2012-12-14 0 1.090 1.010 1.090 0.950 1.090 1,016,000 994,280 0.9786 80.37 74.47 80.37 70.05 80.37 13,779 72.161 12.37%
2012-12-13 0 0.970 0.920 0.970 0.930 0.980 768,000 749,400 0.9758 71.52 67.84 71.52 68.58 72.26 10,415 71.951 -1.02%
2012-12-12 0 0.980 0.950 0.990 0.960 0.990 796,000 776,480 0.9755 72.26 70.05 73.00 70.79 73.00 10,795 71.929 2.08%
2012-12-11 0 0.960 0.960 0.970 0.930 1.010 888,000 857,600 0.9658 70.79 70.79 71.52 68.58 74.47 12,043 71.213 -2.04%
2012-12-10 0 0.980 0.960 0.980 0.970 1.030 1,032,000 1,026,400 0.9946 72.26 70.79 72.26 71.52 75.95 13,996 73.337 -1.01%
2012-12-07 0 0.990 0.980 1.010 0.950 0.990 888,000 867,600 0.9770 73.00 72.26 74.47 70.05 73.00 12,043 72.043 1.02%
2012-12-06 0 0.980 0.950 0.990 0.960 1.100 1,552,000 1,560,880 1.0057 72.26 70.05 73.00 70.79 81.11 21,048 74.159 -9.26%
2012-12-05 0 1.080 1.030 1.100 0.960 1.100 1,000,000 994,440 0.9944 79.64 75.95 81.11 70.79 81.11 13,562 73.327 5.88%
2012-12-04 0 1.020 1.010 1.020 0.990 1.040 892,000 911,080 1.0214 75.21 74.47 75.21 73.00 76.69 12,097 75.314 -2.86%
2012-12-03 0 1.050 1.030 1.100 1.000 1.140 868,000 885,320 1.0200 77.42 75.95 81.11 73.74 84.06 11,772 75.208 5.00%
2012-11-30 0 1.000 0.960 1.000 0.990 1.090 664,000 692,840 1.0434 73.74 70.79 73.74 73.00 80.37 9,005 76.940 -8.26%
2012-11-29 0 1.090 1.070 1.090 1.090 1.200 532,000 603,560 1.1345 80.37 78.90 80.37 80.37 88.48 7,215 83.656 -8.40%
2012-11-28 0 1.190 1.190 1.200 1.190 1.210 520,000 620,240 1.1928 87.75 87.75 88.48 87.75 89.22 7,052 87.951 -8.46%
2012-11-27 0 1.300 1.200 1.330 1.180 1.300 642,000 803,080 1.2509 95.86 88.48 98.07 87.01 95.86 8,707 92.238 4.00%
2012-11-26 0 1.250 1.220 1.250 1.230 1.250 808,000 999,120 1.2365 92.17 89.96 92.17 90.70 92.17 10,958 91.178 -3.10%
2012-11-23 0 1.290 1.260 1.300 1.270 1.290 756,000 971,360 1.2849 95.12 92.91 95.86 93.65 95.12 10,253 94.742 -0.77%
2012-11-22 0 1.300 1.270 1.300 1.210 1.300 492,000 630,920 1.2824 95.86 93.65 95.86 89.22 95.86 6,672 94.557 1.56%
2012-11-21 0 1.280 1.190 1.290 1.210 1.290 496,000 631,680 1.2735 94.38 87.75 95.12 89.22 95.12 6,727 93.908 0.00%
2012-11-20 0 1.280 1.160 - 1.210 1.280 496,000 606,360 1.2225 94.38 85.54 - 89.22 94.38 6,727 90.144 5.79%
2012-11-19 0 1.210 1.170 1.220 1.140 1.230 596,000 719,760 1.2077 89.22 86.27 89.96 84.06 90.70 8,083 89.049 0.83%
2012-11-16 0 1.200 1.190 1.210 1.200 1.220 636,000 769,080 1.2092 88.48 87.75 89.22 88.48 89.96 8,625 89.166 0.84%
2012-11-15 0 1.190 1.130 1.200 1.150 1.210 628,000 748,240 1.1915 87.75 83.32 88.48 84.80 89.22 8,517 87.855 -1.65%
2012-11-14 0 1.210 1.170 1.220 1.210 1.230 564,000 688,640 1.2210 89.22 86.27 89.96 89.22 90.70 7,649 90.032 -1.63%
2012-11-13 0 1.230 1.110 1.240 1.220 1.240 640,000 788,360 1.2318 90.70 81.85 91.43 89.96 91.43 8,679 90.830 -3.15%
2012-11-12 0 1.270 1.010 1.270 - - 0 0 - 93.65 74.47 93.65 - - 0 - 0.00%
2012-11-09 0 1.270 1.090 1.290 - - 0 0 - 93.65 80.37 95.12 - - 0 - 0.00%
2012-11-08 0 1.270 1.160 1.270 1.270 1.280 412,000 523,960 1.2717 93.65 85.54 93.65 93.65 94.38 5,587 93.775 -0.78%
2012-11-07 0 1.280 1.230 1.290 1.270 1.300 604,000 775,800 1.2844 94.38 90.70 95.12 93.65 95.86 8,191 94.711 -0.78%
2012-11-06 0 1.290 1.260 1.300 1.260 1.290 620,000 796,560 1.2848 95.12 92.91 95.86 92.91 95.12 8,408 94.736 0.00%
2012-11-05 0 1.290 1.250 1.300 1.240 1.310 696,000 898,760 1.2913 95.12 92.17 95.86 91.43 96.60 9,439 95.218 -0.77%
2012-11-02 0 1.300 1.250 1.310 1.270 1.300 588,000 760,800 1.2939 95.86 92.17 96.60 93.65 95.86 7,974 95.407 3.17%
2012-11-01 0 1.260 1.230 1.280 1.250 1.290 616,000 783,120 1.2713 92.91 90.70 94.38 92.17 95.12 8,354 93.742 2.44%
2012-10-31 0 1.230 1.230 1.260 1.230 1.330 600,000 769,320 1.2822 90.70 90.70 92.91 90.70 98.07 8,137 94.546 -4.65%
2012-10-30 0 1.290 1.250 1.300 1.250 1.340 640,000 836,520 1.3071 95.12 92.17 95.86 92.17 98.81 8,679 96.379 -1.53%
2012-10-29 0 1.310 1.250 1.320 1.220 1.350 592,000 768,280 1.2978 96.60 92.17 97.33 89.96 99.55 8,029 95.694 -1.50%
2012-10-26 0 1.330 1.240 1.350 1.330 1.340 576,000 768,400 1.3340 98.07 91.43 99.55 98.07 98.81 7,812 98.367 -0.75%
2012-10-25 0 1.340 1.260 1.350 1.320 1.340 556,000 739,440 1.3299 98.81 92.91 99.55 97.33 98.81 7,540 98.065 0.75%
2012-10-24 0 1.330 1.250 1.340 1.240 1.340 596,000 784,960 1.3170 98.07 92.17 98.81 91.43 98.81 8,083 97.115 -0.75%
2012-10-22 0 1.340 1.270 1.340 1.330 1.340 576,000 768,080 1.3335 98.81 93.65 98.81 98.07 98.81 7,812 98.326 0.75%
2012-10-19 0 1.330 1.260 1.340 1.230 1.340 664,000 869,520 1.3095 98.07 92.91 98.81 90.70 98.81 9,005 96.560 1.53%
2012-10-18 0 1.310 1.220 1.320 1.240 1.330 612,000 791,080 1.2926 96.60 89.96 97.33 91.43 98.07 8,300 95.314 1.55%
2012-10-17 0 1.290 1.220 1.300 1.230 1.310 604,000 770,400 1.2755 95.12 89.96 95.86 90.70 96.60 8,191 94.051 0.00%
2012-10-16 0 1.290 1.200 1.290 1.170 1.290 644,000 796,840 1.2373 95.12 88.48 95.12 86.27 95.12 8,734 91.237 4.03%
2012-10-15 0 1.240 1.220 1.330 1.150 1.240 660,000 808,560 1.2251 91.43 89.96 98.07 84.80 91.43 8,951 90.335 -0.80%
2012-10-12 0 1.250 1.170 1.260 1.230 1.250 644,000 796,280 1.2365 92.17 86.27 92.91 90.70 92.17 8,734 91.173 0.81%
2012-10-11 0 1.240 1.230 1.250 1.150 1.250 628,000 770,680 1.2272 91.43 90.70 92.17 84.80 92.17 8,517 90.490 0.00%
2012-10-10 0 1.240 1.110 1.260 1.230 1.280 596,000 750,520 1.2593 91.43 81.85 92.91 90.70 94.38 8,083 92.854 -3.88%
2012-10-09 0 1.290 1.240 1.290 1.220 1.330 628,000 807,000 1.2850 95.12 91.43 95.12 89.96 98.07 8,517 94.755 -1.53%
2012-10-08 0 1.310 1.210 1.320 1.210 1.340 616,000 802,440 1.3027 96.60 89.22 97.33 89.22 98.81 8,354 96.055 -0.76%
2012-10-05 0 1.320 1.310 1.330 1.250 1.340 556,000 728,880 1.3109 97.33 96.60 98.07 92.17 98.81 7,540 96.665 0.76%
2012-10-04 0 1.310 1.290 1.310 1.290 1.320 592,000 772,080 1.3042 96.60 95.12 96.60 95.12 97.33 8,029 96.167 0.77%
2012-10-03 0 1.300 1.260 1.300 1.240 1.300 644,000 830,040 1.2889 95.86 92.91 95.86 91.43 95.86 8,734 95.038 1.56%
2012-09-28 0 1.280 1.150 1.280 1.150 1.300 740,000 890,840 1.2038 94.38 84.80 94.38 84.80 95.86 10,036 88.768 5.79%
2012-09-27 0 1.210 1.200 1.220 1.200 1.290 560,000 700,000 1.2500 89.22 88.48 89.96 88.48 95.12 7,595 92.171 -4.72%
2012-09-26 0 1.270 1.200 1.280 1.230 1.300 616,000 788,760 1.2805 93.65 88.48 94.38 90.70 95.86 8,354 94.417 -2.31%
2012-09-25 0 1.300 1.220 1.310 1.270 1.300 668,000 859,000 1.2859 95.86 89.96 96.60 93.65 95.86 9,059 94.821 0.78%
2012-09-24 0 1.290 1.220 1.290 1.280 1.310 572,000 739,840 1.2934 95.12 89.96 95.12 94.38 96.60 7,757 95.374 -1.53%
2012-09-21 0 1.310 1.250 1.310 1.270 1.320 608,000 790,760 1.3006 96.60 92.17 96.60 93.65 97.33 8,246 95.902 3.15%
2012-09-20 0 1.270 1.250 1.290 1.260 1.290 624,000 795,240 1.2744 93.65 92.17 95.12 92.91 95.12 8,462 93.972 -1.55%
2012-09-19 0 1.290 1.250 1.290 1.270 1.310 640,000 824,640 1.2885 95.12 92.17 95.12 93.65 96.60 8,679 95.010 1.57%
2012-09-18 0 1.270 1.220 1.270 1.250 1.290 552,000 705,000 1.2772 93.65 89.96 93.65 92.17 95.12 7,486 94.175 -0.78%
2012-09-17 0 1.280 1.260 1.290 1.260 1.300 848,000 1,087,160 1.2820 94.38 92.91 95.12 92.91 95.86 11,500 94.533 0.79%
2012-09-14 0 1.270 1.240 1.300 1.250 1.300 688,000 873,960 1.2703 93.65 91.43 95.86 92.17 95.86 9,330 93.668 1.60%
2012-09-13 0 1.250 1.210 1.260 1.220 1.250 584,000 722,480 1.2371 92.17 89.22 92.91 89.96 92.17 7,920 91.222 2.46%
2012-09-12 0 1.220 1.200 1.220 1.210 1.240 532,000 650,680 1.2231 89.96 88.48 89.96 89.22 91.43 7,215 90.187 -0.81%
2012-09-11 0 1.230 1.150 1.230 1.200 1.240 552,000 673,880 1.2208 90.70 84.80 90.70 88.48 91.43 7,486 90.018 0.00%
2012-09-10 0 1.230 1.180 1.240 1.210 1.250 592,000 727,720 1.2293 90.70 87.01 91.43 89.22 92.17 8,029 90.642 0.82%
2012-09-07 0 1.220 1.200 1.230 1.200 1.250 540,000 663,320 1.2284 89.96 88.48 90.70 88.48 92.17 7,323 90.576 0.83%
2012-09-06 0 1.210 1.150 1.220 1.160 1.230 480,000 581,560 1.2116 89.22 84.80 89.96 85.54 90.70 6,510 89.339 0.83%
2012-09-05 0 1.200 1.160 1.210 1.160 1.210 560,000 669,320 1.1952 88.48 85.54 89.22 85.54 89.22 7,595 88.132 -2.44%
2012-09-04 0 1.230 1.150 1.270 1.200 1.240 576,000 703,320 1.2210 90.70 84.80 93.65 88.48 91.43 7,812 90.036 0.82%
2012-09-03 0 1.220 1.180 1.230 1.190 1.250 608,000 745,840 1.2267 89.96 87.01 90.70 87.75 92.17 8,246 90.454 -0.81%
2012-08-31 0 1.230 1.220 1.320 1.220 1.260 712,000 885,160 1.2432 90.70 89.96 97.33 89.96 92.91 9,656 91.670 -1.60%
2012-08-30 0 1.250 1.190 1.260 1.240 1.280 572,000 720,680 1.2599 92.17 87.75 92.91 91.43 94.38 7,757 92.904 -2.34%
2012-08-29 0 1.280 1.210 1.290 1.250 1.280 528,000 672,640 1.2739 94.38 89.22 95.12 92.17 94.38 7,161 93.937 -0.78%
2012-08-28 0 1.290 1.210 1.300 1.280 1.320 604,000 780,680 1.2925 95.12 89.22 95.86 94.38 97.33 8,191 95.306 -1.53%
2012-08-27 0 1.310 1.230 1.320 1.220 1.360 584,000 779,200 1.3342 96.60 90.70 97.33 89.96 100.3 7,920 98.383 -1.50%
2012-08-24 0 1.330 1.280 1.350 1.330 1.350 540,000 723,000 1.3389 98.07 94.38 99.55 98.07 99.55 7,323 98.726 -0.75%
2012-08-23 0 1.340 1.240 1.350 1.330 1.360 544,000 729,920 1.3418 98.81 91.43 99.55 98.07 100.3 7,378 98.938 1.52%
2012-08-22 0 1.320 1.250 1.330 1.300 1.360 456,000 604,920 1.3266 97.33 92.17 98.07 95.86 100.3 6,184 97.818 -2.94%
2012-08-21 0 1.360 1.280 1.370 1.290 1.400 476,000 654,560 1.3751 100.3 94.38 101.0 95.12 103.2 6,455 101.40 -1.45%
2012-08-20 0 1.380 1.230 1.400 1.360 1.380 564,000 773,520 1.3715 101.8 90.70 103.2 100.3 101.8 7,649 101.13 0.00%
2012-08-17 0 1.380 1.310 1.380 1.380 1.430 532,000 748,080 1.4062 101.8 96.60 101.8 101.8 105.4 7,215 103.69 -1.43%
2012-08-16 0 1.400 1.310 1.400 1.390 1.420 512,000 720,080 1.4064 103.2 96.60 103.2 102.5 104.7 6,944 103.70 0.00%
2012-08-15 0 1.400 1.310 1.400 1.400 1.450 464,000 658,520 1.4192 103.2 96.60 103.2 103.2 106.9 6,293 104.65 -3.45%
2012-08-14 0 1.450 1.310 1.460 1.400 1.480 600,000 876,200 1.4603 106.9 96.60 107.7 103.2 109.1 8,137 107.68 0.69%
2012-08-13 0 1.440 1.440 1.780 1.420 1.580 992,000 1,503,880 1.5160 106.2 106.2 131.3 104.7 116.5 13,453 111.79 -8.28%
2012-08-10 0 1.570 1.500 1.570 1.560 1.590 632,000 996,200 1.5763 115.8 110.6 115.8 115.0 117.2 8,571 116.23 -1.26%
2012-08-09 0 1.590 1.500 1.600 1.530 1.620 648,000 1,026,680 1.5844 117.2 110.6 118.0 112.8 119.5 8,788 116.83 -0.62%
2012-08-08 0 1.600 1.540 1.690 1.520 1.600 436,000 671,920 1.5411 118.0 113.6 124.6 112.1 118.0 5,913 113.64 5.96%
2012-08-07 0 1.510 1.480 1.600 1.450 1.510 616,000 906,840 1.4721 111.3 109.1 118.0 106.9 111.3 8,354 108.55 3.42%
2012-08-06 0 1.460 1.400 1.500 1.380 1.470 524,000 748,560 1.4285 107.7 103.2 110.6 101.8 108.4 7,106 105.34 7.35%
2012-08-03 0 1.360 1.350 1.410 1.280 1.410 408,000 537,720 1.3179 100.3 99.55 104.0 94.38 104.0 5,533 97.181 5.43%
2012-08-02 0 1.290 1.230 1.300 1.290 1.360 436,000 584,760 1.3412 95.12 90.70 95.86 95.12 100.3 5,913 98.896 -4.44%
2012-08-01 0 1.350 1.300 1.360 1.350 1.430 444,000 613,920 1.3827 99.55 95.86 100.3 99.55 105.4 6,021 101.96 -4.93%
2012-07-31 0 1.420 1.420 - 1.260 1.280 380,000 483,720 1.2729 104.7 104.7 - 92.91 94.38 5,153 93.863 10.94%
2012-07-30 0 1.280 1.180 1.280 1.250 1.290 548,000 700,200 1.2777 94.38 87.01 94.38 92.17 95.12 7,432 94.217 0.00%
2012-07-27 0 1.280 1.230 1.320 1.240 1.370 576,000 738,880 1.2828 94.38 90.70 97.33 91.43 101.0 7,812 94.588 3.23%
2012-07-26 0 1.240 1.180 1.240 - - 0 0 - 91.43 87.01 91.43 - - 0 - -3.88%
2012-07-25 0 1.290 1.190 1.290 1.290 1.390 192,000 262,320 1.3663 95.12 87.75 95.12 95.12 102.5 2,604 100.74 -7.19%
2012-07-24 0 1.390 1.300 1.400 1.360 1.400 392,000 541,520 1.3814 102.5 95.86 103.2 100.3 103.2 5,316 101.86 0.00%
2012-07-23 0 1.390 1.300 1.480 1.370 1.400 660,000 916,440 1.3885 102.5 95.86 109.1 101.0 103.2 8,951 102.39 -1.42%
2012-07-20 0 1.410 1.310 1.420 1.400 1.420 476,000 672,840 1.4135 104.0 96.60 104.7 103.2 104.7 6,455 104.23 0.00%
2012-07-19 0 1.410 1.310 1.440 1.400 1.410 480,000 675,200 1.4067 104.0 96.60 106.2 103.2 104.0 6,510 103.72 1.44%
2012-07-18 0 1.390 1.260 1.470 1.380 1.420 456,000 640,560 1.4047 102.5 92.91 108.4 101.8 104.7 6,184 103.58 -2.80%
2012-07-17 0 1.430 1.340 1.430 1.430 1.480 548,000 800,320 1.4604 105.4 98.81 105.4 105.4 109.1 7,432 107.69 0.00%
2012-07-16 0 1.430 1.340 1.430 1.400 1.490 564,000 829,120 1.4701 105.4 98.81 105.4 103.2 109.9 7,649 108.40 -3.38%
2012-07-13 0 1.480 1.450 1.490 1.480 1.490 572,000 851,120 1.4880 109.1 106.9 109.9 109.1 109.9 7,757 109.72 -0.67%
2012-07-12 0 1.490 1.490 1.500 1.480 1.500 396,000 589,960 1.4898 109.9 109.9 110.6 109.1 110.6 5,370 109.85 0.00%
2012-07-11 0 1.490 1.470 1.500 1.480 1.520 668,000 1,000,160 1.4972 109.9 108.4 110.6 109.1 112.1 9,059 110.40 -3.87%
2012-07-10 0 1.550 1.480 1.550 1.510 1.570 520,000 788,640 1.5166 114.3 109.1 114.3 111.3 115.8 7,052 111.83 2.65%
2012-07-09 0 1.510 1.490 1.510 1.500 1.550 472,000 723,440 1.5327 111.3 109.9 111.3 110.6 114.3 6,401 113.02 -2.58%
2012-07-06 0 1.550 1.500 1.560 1.510 1.580 544,000 848,360 1.5595 114.3 110.6 115.0 111.3 116.5 7,378 114.99 -1.90%
2012-07-05 0 1.580 1.540 1.590 1.540 1.590 712,000 1,118,920 1.5715 116.5 113.6 117.2 113.6 117.2 9,656 115.88 1.28%
2012-07-04 0 1.560 1.550 1.570 1.560 1.590 668,000 1,054,360 1.5784 115.0 114.3 115.8 115.0 117.2 9,059 116.39 -0.64%
2012-07-03 0 1.570 1.540 1.590 1.540 1.580 668,000 1,049,360 1.5709 115.8 113.6 117.2 113.6 116.5 9,059 115.83 2.61%
2012-06-29 0 1.530 1.490 1.540 1.530 1.590 788,000 1,220,280 1.5486 112.8 109.9 113.6 112.8 117.2 10,687 114.19 -1.92%
2012-06-28 0 1.560 1.460 1.570 1.560 1.600 664,000 1,044,960 1.5737 115.0 107.7 115.8 115.0 118.0 9,005 116.04 -1.89%
2012-06-27 0 1.590 1.460 1.590 1.560 1.590 656,000 1,035,200 1.5780 117.2 107.7 117.2 115.0 117.2 8,896 116.36 2.58%
2012-06-26 0 1.550 1.530 1.650 1.530 1.580 672,000 1,052,560 1.5663 114.3 112.8 121.7 112.8 116.5 9,113 115.50 -0.64%
2012-06-25 0 1.560 1.480 1.570 1.540 1.570 672,000 1,046,720 1.5576 115.0 109.1 115.8 113.6 115.8 9,113 114.85 1.30%
2012-06-22 0 1.540 1.530 1.550 1.510 1.570 692,000 1,068,800 1.5445 113.6 112.8 114.3 111.3 115.8 9,385 113.89 -1.28%
2012-06-21 0 1.560 1.490 1.570 1.550 1.570 656,000 1,024,680 1.5620 115.0 109.9 115.8 114.3 115.8 8,896 115.18 0.65%
2012-06-20 0 1.550 1.500 1.550 1.530 1.570 700,000 1,086,520 1.5522 114.3 110.6 114.3 112.8 115.8 9,493 114.45 0.00%
2012-06-19 0 1.550 1.520 1.550 1.520 1.590 964,000 1,500,240 1.5563 114.3 112.1 114.3 112.1 117.2 13,073 114.75 -3.13%
2012-06-18 0 1.600 1.600 1.610 1.600 1.680 1,140,000 1,895,360 1.6626 118.0 118.0 118.7 118.0 123.9 15,460 122.60 -3.03%
2012-06-15 0 1.650 1.530 1.650 1.640 1.660 768,000 1,265,480 1.6478 121.7 112.8 121.7 120.9 122.4 10,415 121.50 0.61%
2012-06-14 0 1.640 1.540 1.650 1.570 1.680 700,000 1,112,160 1.5888 120.9 113.6 121.7 115.8 123.9 9,493 117.15 3.80%
2012-06-13 0 1.580 1.520 1.580 1.500 1.630 808,000 1,278,520 1.5823 116.5 112.1 116.5 110.6 120.2 10,958 116.68 0.64%
2012-06-12 0 1.570 1.510 1.570 1.500 1.620 2,488,000 3,851,640 1.5481 115.8 111.3 115.8 110.6 119.5 33,741 114.15 -1.87%
2012-06-11 0 1.600 1.580 1.600 1.630 1.800 2,015,500 3,343,395 1.6588 118.0 116.5 118.0 120.2 132.7 27,334 122.32 0.00%
2012-06-08 0 1.600 1.550 1.650 1.550 1.600 4,164,000 6,532,960 1.5689 118.0 114.3 121.7 114.3 118.0 56,471 115.69 1.27%
2012-06-07 0 1.580 1.540 1.580 1.470 1.630 5,132,000 8,087,040 1.5758 116.5 113.6 116.5 108.4 120.2 69,599 116.20 7.48%
2012-06-06 0 1.470 1.450 1.470 1.330 1.470 824,000 1,133,680 1.3758 108.4 106.9 108.4 98.07 108.4 11,175 101.45 8.89%
2012-06-05 0 1.350 1.340 1.350 1.270 1.380 3,540,000 4,566,160 1.2899 99.55 98.81 99.55 93.65 101.8 48,008 95.112 3.85%
2012-06-04 0 1.300 1.240 1.310 1.160 1.310 792,000 1,027,360 1.2972 95.86 91.43 96.60 85.54 96.60 10,741 95.650 0.78%
2012-06-01 0 1.290 1.260 1.310 1.120 1.360 1,028,000 1,280,480 1.2456 95.12 92.91 96.60 82.59 100.3 13,941 91.847 4.88%
2012-05-31 0 1.230 1.120 1.250 1.150 1.230 804,000 946,840 1.1777 90.70 82.59 92.17 84.80 90.70 10,904 86.837 6.96%
2012-05-30 0 1.150 1.000 1.230 1.130 1.150 800,000 913,040 1.1413 84.80 73.74 90.70 83.32 84.80 10,849 84.156 0.00%
2012-05-29 0 1.150 1.070 1.150 1.130 1.150 860,000 975,000 1.1337 84.80 78.90 84.80 83.32 84.80 11,663 83.597 0.88%
2012-05-28 0 1.140 1.100 1.140 1.130 1.150 904,000 1,029,000 1.1383 84.06 81.11 84.06 83.32 84.80 12,260 83.933 0.88%
2012-05-25 0 1.130 1.080 1.130 1.080 1.150 812,000 921,200 1.1345 83.32 79.64 83.32 79.64 84.80 11,012 83.653 -1.74%
2012-05-24 0 1.150 1.070 1.150 1.130 1.150 936,000 1,068,920 1.1420 84.80 78.90 84.80 83.32 84.80 12,694 84.208 0.88%
2012-05-23 0 1.140 1.130 1.140 1.120 1.230 1,100,000 1,256,120 1.1419 84.06 83.32 84.06 82.59 90.70 14,918 84.202 3.64%
2012-05-22 0 1.100 1.070 1.100 1.000 1.100 1,088,000 1,119,000 1.0285 81.11 78.90 81.11 73.74 81.11 14,755 75.838 7.84%
2012-05-21 0 1.020 0.930 1.030 1.020 1.030 696,000 713,840 1.0256 75.21 68.58 75.95 75.21 75.95 9,439 75.627 -0.97%
2012-05-18 0 1.030 0.930 1.040 1.000 1.050 672,000 699,000 1.0402 75.95 68.58 76.69 73.74 77.42 9,113 76.700 -0.96%
2012-05-17 0 1.040 1.000 1.040 0.990 1.040 5,028,000 5,062,040 1.0068 76.69 73.74 76.69 73.00 76.69 68,188 74.236 4.00%
2012-05-16 0 1.000 0.950 1.020 0.970 1.000 880,000 866,920 0.9851 73.74 70.05 75.21 71.52 73.74 11,934 72.641 3.09%
2012-05-15 0 0.970 0.940 0.980 0.940 0.990 796,000 781,320 0.9816 71.52 69.31 72.26 69.31 73.00 10,795 72.377 -3.00%
2012-05-14 0 1.000 0.980 1.000 0.980 1.060 648,000 646,560 0.9978 73.74 72.26 73.74 72.26 78.16 8,788 73.573 0.00%
2012-05-11 0 1.000 0.970 1.000 0.960 1.030 856,000 849,720 0.9927 73.74 71.52 73.74 70.79 75.95 11,609 73.196 0.00%
2012-05-10 0 1.000 0.960 1.000 1.000 1.040 616,000 622,160 1.0100 73.74 70.79 73.74 73.74 76.69 8,354 74.474 1.01%
2012-05-09 0 0.990 0.950 1.000 0.950 1.000 740,000 732,040 0.9892 73.00 70.05 73.74 70.05 73.74 10,036 72.944 -1.00%
2012-05-08 0 1.000 0.980 1.000 0.980 1.000 740,000 731,480 0.9885 73.74 72.26 73.74 72.26 73.74 10,036 72.888 1.01%
2012-05-07 0 0.990 0.980 0.990 0.960 0.990 712,000 697,200 0.9792 73.00 72.26 73.00 70.79 73.00 9,656 72.204 0.00%
2012-05-04 0 0.990 0.990 1.000 0.980 1.000 916,000 905,200 0.9882 73.00 73.00 73.74 72.26 73.74 12,423 72.868 3.13%
2012-05-03 0 0.960 0.900 0.960 0.950 0.990 680,000 661,800 0.9732 70.79 66.36 70.79 70.05 73.00 9,222 71.764 -3.03%
2012-05-02 0 0.990 0.980 1.000 0.980 1.000 668,000 660,160 0.9883 73.00 72.26 73.74 72.26 73.74 9,059 72.872 1.02%
2012-04-30 0 0.980 0.920 0.980 0.920 0.980 740,000 710,720 0.9604 72.26 67.84 72.26 67.84 72.26 10,036 70.820 4.26%
2012-04-27 0 0.940 0.920 0.950 0.940 0.970 680,000 647,280 0.9519 69.31 67.84 70.05 69.31 71.52 9,222 70.189 -4.08%
2012-04-26 0 0.980 0.980 0.990 0.950 1.030 960,000 952,000 0.9917 72.26 72.26 73.00 70.05 75.95 13,019 73.123 -3.92%
2012-04-25 0 1.020 1.000 1.020 1.000 1.100 868,000 905,920 1.0437 75.21 73.74 75.21 73.74 81.11 11,772 76.958 -4.67%
2012-04-24 0 1.070 1.040 1.070 1.050 1.110 724,000 789,320 1.0902 78.90 76.69 78.90 77.42 81.85 9,819 80.390 -1.83%
2012-04-23 0 1.090 1.090 1.110 1.080 1.140 644,000 711,040 1.1041 80.37 80.37 81.85 79.64 84.06 8,734 81.413 -1.80%
2012-04-20 0 1.110 1.100 1.120 1.050 1.140 812,000 893,440 1.1003 81.85 81.11 82.59 77.42 84.06 11,012 81.133 3.74%
2012-04-19 0 1.070 1.040 1.070 0.970 1.080 1,060,000 1,074,080 1.0133 78.90 76.69 78.90 71.52 79.64 14,375 74.717 8.08%
2012-04-18 0 0.990 0.980 1.000 0.910 1.010 1,032,000 1,015,200 0.9837 73.00 72.26 73.74 67.10 74.47 13,996 72.537 4.21%
2012-04-17 0 0.950 0.950 0.990 0.880 1.010 816,000 785,000 0.9620 70.05 70.05 73.00 64.89 74.47 11,066 70.936 -4.04%
2012-04-16 0 0.990 0.950 1.000 0.820 1.200 1,332,000 1,318,240 0.9897 73.00 70.05 73.74 60.46 88.48 18,064 72.975 20.73%
2012-04-13 0 0.820 0.820 0.830 0.820 0.820 1,408,000 1,154,560 0.8200 60.46 60.46 61.20 60.46 60.46 19,095 60.464 0.00%
2012-04-12 0 0.820 0.800 0.820 0.820 0.900 172,000 142,160 0.8265 60.46 58.99 60.46 60.46 66.36 2,333 60.945 0.00%
2012-04-11 0 0.820 0.790 0.820 0.790 0.820 4,936,000 3,970,640 0.8044 60.46 58.25 60.46 58.25 60.46 66,941 59.316 1.23%
2012-04-10 0 0.810 0.800 0.820 0.810 0.810 16,000 12,960 0.8100 59.73 58.99 60.46 59.73 59.73 217 59.727 2.53%
2012-04-05 0 0.790 0.790 0.820 - - 0 0 - 58.25 58.25 60.46 - - 0 - 0.00%
2012-04-03 0 0.790 0.770 0.830 - - 0 0 - 58.25 56.78 61.20 - - 0 - 0.00%
2012-04-02 0 0.790 0.790 0.800 0.790 0.800 20,000 15,880 0.7940 58.25 58.25 58.99 58.25 58.99 271 58.547 1.28%
2012-03-30 0 0.780 0.770 0.830 - - 0 0 - 57.51 56.78 61.20 - - 0 - 0.00%
2012-03-29 0 0.780 0.760 0.830 - - 0 0 - 57.51 56.04 61.20 - - 0 - 0.00%
2012-03-28 0 0.780 0.780 0.800 0.780 0.880 384,000 312,040 0.8126 57.51 57.51 58.99 57.51 64.89 5,208 59.919 2.63%
2012-03-27 0 0.760 0.760 0.810 0.760 0.800 40,000 30,920 0.7730 56.04 56.04 59.73 56.04 58.99 542 56.999 -1.30%
2012-03-26 0 0.770 0.740 0.750 0.770 0.770 2,328,000 1,685,960 0.7242 56.78 54.57 55.30 56.78 56.78 31,572 53.401 1.32%
2012-03-23 0 0.760 0.730 0.760 0.720 0.830 2,336,000 1,736,720 0.7435 56.04 53.83 56.04 53.09 61.20 31,680 54.821 -7.32%
2012-03-22 0 0.820 0.820 0.830 0.820 0.850 516,000 430,840 0.8350 60.46 60.46 61.20 60.46 62.68 6,998 61.568 1.23%
2012-03-21 0 0.810 0.790 0.800 0.810 0.850 276,000 225,120 0.8157 59.73 58.25 58.99 59.73 62.68 3,743 60.144 0.00%
2012-03-20 0 0.810 0.810 0.830 0.800 0.800 360,000 288,000 0.8000 59.73 59.73 61.20 58.99 58.99 4,882 58.990 2.53%
2012-03-19 0 0.790 0.790 0.800 0.790 0.790 40,000 31,600 0.7900 58.25 58.25 58.99 58.25 58.25 542 58.252 5.33%
2012-03-16 0 0.750 0.750 0.800 0.750 0.830 744,000 594,680 0.7993 55.30 55.30 58.99 55.30 61.20 10,090 58.938 -1.32%
2012-03-15 0 0.760 0.760 0.800 0.760 0.830 328,000 264,560 0.8066 56.04 56.04 58.99 56.04 61.20 4,448 59.475 2.70%
2012-03-14 0 0.740 0.730 0.790 - - 0 0 - 54.57 53.83 58.25 - - 0 - 0.00%
2012-03-13 0 0.740 0.730 0.810 - - 0 0 - 54.57 53.83 59.73 - - 0 - 0.00%
2012-03-12 0 0.740 0.720 0.810 - - 0 0 - 54.57 53.09 59.73 - - 0 - 0.00%
2012-03-09 0 0.740 0.720 0.780 - - 0 0 - 54.57 53.09 57.51 - - 0 - 0.00%
2012-03-08 0 0.740 0.720 0.780 - - 0 0 - 54.57 53.09 57.51 - - 0 - 0.00%
2012-03-07 0 0.740 0.720 0.810 - - 0 0 - 54.57 53.09 59.73 - - 0 - 0.00%
2012-03-06 0 0.740 0.720 0.780 0.720 0.740 24,000 17,440 0.7267 54.57 53.09 57.51 53.09 54.57 325 53.582 2.78%
2012-03-05 0 0.720 0.720 0.810 0.720 0.720 16,000 11,520 0.7200 53.09 53.09 59.73 53.09 53.09 217 53.091 0.00%
2012-03-02 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 53.09 52.35 53.09 53.09 53.09 1,356 53.091 0.00%
2012-03-01 0 0.720 0.720 0.810 0.720 0.720 12,000 8,640 0.7200 53.09 53.09 59.73 53.09 53.09 163 53.091 0.00%
2012-02-29 0 0.720 0.720 0.810 - - 0 0 - 53.09 53.09 59.73 - - 0 - 0.00%
2012-02-28 0 0.720 0.720 0.800 - - 0 0 - 53.09 53.09 58.99 - - 0 - 0.00%
2012-02-27 0 0.720 0.620 0.720 - - 0 0 - 53.09 45.72 53.09 - - 0 - 0.00%
2012-02-24 0 0.720 0.720 0.780 - - 0 0 - 53.09 53.09 57.51 - - 0 - 0.00%
2012-02-23 0 0.720 0.720 0.800 - - 0 0 - 53.09 53.09 58.99 - - 0 - 0.00%
2012-02-22 0 0.720 0.720 0.780 0.720 0.720 132,000 95,040 0.7200 53.09 53.09 57.51 53.09 53.09 1,790 53.091 1.41%
2012-02-21 0 0.710 0.710 0.750 0.710 0.750 128,000 91,680 0.7163 52.35 52.35 55.30 52.35 55.30 1,736 52.814 -6.58%
2012-02-20 0 0.760 0.660 0.790 - - 0 0 - 56.04 48.67 58.25 - - 0 - 0.00%
2012-02-17 0 0.760 0.720 0.800 - - 0 0 - 56.04 53.09 58.99 - - 0 - 0.00%
2012-02-16 0 0.760 0.720 0.760 - - 0 0 - 56.04 53.09 56.04 - - 0 - 0.00%
2012-02-15 0 0.760 0.720 0.760 - - 752,000 564,000 0.7500 56.04 53.09 56.04 - - 10,198 55.303 0.00%
2012-02-14 0 0.760 0.720 0.800 - - 0 0 - 56.04 53.09 58.99 - - 0 - 0.00%
2012-02-13 0 0.760 0.680 0.800 - - 0 0 - 56.04 50.14 58.99 - - 0 - 0.00%
2012-02-10 0 0.760 0.720 0.760 0.790 0.790 400,000 316,000 0.7900 56.04 53.09 56.04 58.25 58.25 5,425 58.252 2.70%
2012-02-09 0 0.740 0.720 0.740 - - 0 0 - 54.57 53.09 54.57 - - 0 - -3.90%
2012-02-08 0 0.770 0.720 0.770 0.780 0.780 4,000 3,120 0.7800 56.78 53.09 56.78 57.51 57.51 54 57.515 4.05%
2012-02-07 0 0.740 0.720 0.740 0.740 0.740 12,000 8,880 0.7400 54.57 53.09 54.57 54.57 54.57 163 54.565 0.00%
2012-02-06 0 0.740 0.730 0.740 - - 0 0 - 54.57 53.83 54.57 - - 0 - 0.00%
2012-02-03 0 0.740 0.710 0.780 - - 0 0 - 54.57 52.35 57.51 - - 0 - 0.00%
2012-02-02 0 0.740 0.710 0.740 - - 0 0 - 54.57 52.35 54.57 - - 0 - -2.63%
2012-02-01 0 0.760 0.730 0.760 - - 0 0 - 56.04 53.83 56.04 - - 0 - -3.80%
2012-01-31 0 0.790 0.720 0.790 0.780 0.790 16,000 12,560 0.7850 58.25 53.09 58.25 57.51 58.25 217 57.884 9.72%
2012-01-30 0 0.720 0.720 0.740 0.710 0.720 56,000 40,120 0.7164 53.09 53.09 54.57 52.35 53.09 759 52.827 -4.00%
2012-01-27 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 55.30 53.09 55.30 55.30 55.30 54 55.303 0.00%
2012-01-26 0 0.750 0.720 0.750 0.790 0.790 16,000 12,640 0.7900 55.30 53.09 55.30 58.25 58.25 217 58.252 4.17%
2012-01-20 0 0.720 0.720 0.730 0.720 0.720 40,000 28,800 0.7200 53.09 53.09 53.83 53.09 53.09 542 53.091 0.00%
2012-01-19 0 0.720 0.720 0.760 - - 0 0 - 53.09 53.09 56.04 - - 0 - 0.00%
2012-01-18 0 0.720 0.720 0.740 - - 0 0 - 53.09 53.09 54.57 - - 0 - 1.41%
2012-01-17 0 0.710 0.710 0.720 0.700 0.710 116,000 82,240 0.7090 52.35 52.35 53.09 51.62 52.35 1,573 52.277 -5.33%
2012-01-16 0 0.750 0.710 0.770 - - 0 0 - 55.30 52.35 56.78 - - 0 - 0.00%
2012-01-13 0 0.750 0.710 0.760 - - 0 0 - 55.30 52.35 56.04 - - 0 - 0.00%
2012-01-12 0 0.750 0.720 0.750 - - 0 0 - 55.30 53.09 55.30 - - 0 - 0.00%
2012-01-11 0 0.750 0.710 0.770 - - 0 0 - 55.30 52.35 56.78 - - 0 - 0.00%
2012-01-10 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 55.30 53.09 55.30 55.30 55.30 54 55.303 4.17%
2012-01-09 0 0.720 0.690 0.750 - - 0 0 - 53.09 50.88 55.30 - - 0 - 0.00%
2012-01-06 0 0.720 0.710 0.720 0.670 0.720 680,000 488,560 0.7185 53.09 52.35 53.09 49.40 53.09 9,222 52.978 -5.26%
2012-01-05 0 0.760 0.700 0.780 - - 500,000 360,000 0.7200 56.04 51.62 57.51 - - 6,781 53.091 0.00%
2012-01-04 0 0.760 0.720 0.760 - - 0 0 - 56.04 53.09 56.04 - - 0 - -2.56%
2012-01-03 0 0.780 0.770 0.820 0.780 0.790 16,000 12,560 0.7850 57.51 56.78 60.46 57.51 58.25 217 57.884 -8.24%
2011-12-30 0 0.850 0.800 0.860 0.780 0.850 120,000 97,360 0.8113 62.68 58.99 63.41 57.51 62.68 1,627 59.825 4.94%
2011-12-29 0 0.810 0.790 0.820 0.740 0.810 164,000 125,080 0.7627 59.73 58.25 60.46 54.57 59.73 2,224 56.238 3.85%
2011-12-28 0 0.780 0.740 0.780 - - 2,652,000 1,972,560 0.7438 57.51 54.57 57.51 - - 35,966 54.846 0.00%
2011-12-23 0 0.780 0.720 0.790 0.770 0.780 92,000 71,400 0.7761 57.51 53.09 58.25 56.78 57.51 1,248 57.226 0.00%
2011-12-22 0 0.780 0.720 0.780 0.780 0.780 1,004,000 723,120 0.7202 57.51 53.09 57.51 57.51 57.51 13,616 53.108 5.41%
2011-12-21 0 0.740 0.740 0.760 - - 0 0 - 54.57 54.57 56.04 - - 0 - 2.78%
2011-12-20 0 0.720 0.710 0.730 0.720 0.720 12,000 8,640 0.7200 53.09 52.35 53.83 53.09 53.09 163 53.091 -1.37%
2011-12-19 0 0.730 0.720 0.750 - - 0 0 - 53.83 53.09 55.30 - - 0 - 0.00%
2011-12-16 0 0.730 0.720 0.730 0.700 0.730 36,000 25,560 0.7100 53.83 53.09 53.83 51.62 53.83 488 52.353 1.39%
2011-12-15 0 0.720 0.660 0.740 - - 0 0 - 53.09 48.67 54.57 - - 0 - 0.00%
2011-12-14 0 0.720 0.670 0.720 - - 0 0 - 53.09 49.40 53.09 - - 0 - 0.00%
2011-12-13 0 0.720 0.680 0.720 - - 0 0 - 53.09 50.14 53.09 - - 0 - -1.37%
2011-12-12 0 0.730 0.690 0.730 - - 0 0 - 53.83 50.88 53.83 - - 0 - 0.00%
2011-12-09 0 0.730 0.700 0.730 - - 0 0 - 53.83 51.62 53.83 - - 0 - 0.00%
2011-12-08 0 0.730 0.690 0.730 - - 0 0 - 53.83 50.88 53.83 - - 0 - 0.00%
2011-12-07 0 0.730 0.680 0.740 - - 0 0 - 53.83 50.14 54.57 - - 0 - 0.00%
2011-12-06 0 0.730 0.720 0.730 0.730 0.750 84,000 61,880 0.7367 53.83 53.09 53.83 53.83 55.30 1,139 54.320 -2.67%
2011-12-05 0 0.750 0.730 0.790 0.720 0.800 19,272,000 13,929,200 0.7228 55.30 53.83 58.25 53.09 58.99 261,361 53.295 -7.41%
2011-12-02 0 0.810 0.780 0.810 0.770 0.810 424,000 335,120 0.7904 59.73 57.51 59.73 56.78 59.73 5,750 58.280 1.25%
2011-12-01 0 0.800 0.770 0.800 0.750 0.800 384,000 298,440 0.7772 58.99 56.78 58.99 55.30 58.99 5,208 57.308 0.00%
2011-11-30 0 0.800 0.750 0.800 0.760 0.800 80,000 62,240 0.7780 58.99 55.30 58.99 56.04 58.99 1,085 57.367 0.00%
2011-11-29 0 0.800 0.800 0.810 0.770 0.800 80,000 63,400 0.7925 58.99 58.99 59.73 56.78 58.99 1,085 58.437 2.56%
2011-11-28 0 0.780 0.730 0.800 0.740 0.800 1,456,000 1,086,480 0.7462 57.51 53.83 58.99 54.57 58.99 19,746 55.023 2.63%
2011-11-25 0 0.760 0.720 0.790 0.740 0.790 252,000 192,920 0.7656 56.04 53.09 58.25 54.57 58.25 3,418 56.450 1.33%
2011-11-24 0 0.750 0.710 0.750 0.700 0.760 336,000 241,640 0.7192 55.30 52.35 55.30 51.62 56.04 4,557 53.029 7.14%
2011-11-23 0 0.700 0.670 0.700 0.700 0.720 64,000 45,200 0.7063 51.62 49.40 51.62 51.62 53.09 868 52.077 -2.78%
2011-11-22 0 0.720 0.670 0.720 - - 0 0 - 53.09 49.40 53.09 - - 0 - 0.00%
2011-11-21 0 0.720 0.670 0.720 - - 0 0 - 53.09 49.40 53.09 - - 0 - 0.00%
2011-11-18 0 0.720 0.680 0.720 - - 0 0 - 53.09 50.14 53.09 - - 0 - 0.00%
2011-11-17 0 0.720 0.690 0.740 - - 0 0 - 53.09 50.88 54.57 - - 0 - 0.00%
2011-11-16 0 0.720 0.700 0.720 0.700 0.730 344,000 243,640 0.7083 53.09 51.62 53.09 51.62 53.83 4,665 52.225 -8.86%
2011-11-15 0 0.790 0.710 0.790 0.700 0.790 144,000 102,920 0.7147 58.25 52.35 58.25 51.62 58.25 1,953 52.702 2.60%
2011-11-14 0 0.770 0.720 0.770 - - 0 0 - 56.78 53.09 56.78 - - 0 - -1.28%
2011-11-11 0 0.780 0.720 0.780 - - 0 0 - 57.51 53.09 57.51 - - 0 - 0.00%
2011-11-10 0 0.780 0.710 0.790 - - 0 0 - 57.51 52.35 58.25 - - 0 - 0.00%
2011-11-09 0 0.780 0.720 0.780 - - 0 0 - 57.51 53.09 57.51 - - 0 - 0.00%
2011-11-08 0 0.780 0.710 0.780 - - 0 0 - 57.51 52.35 57.51 - - 0 - 0.00%
2011-11-07 0 0.780 0.700 0.780 - - 0 0 - 57.51 51.62 57.51 - - 0 - -2.50%
2011-11-04 0 0.800 0.700 0.800 0.780 0.800 160,000 126,400 0.7900 58.99 51.62 58.99 57.51 58.99 2,170 58.252 3.90%
2011-11-03 0 0.770 0.700 0.770 0.770 0.770 12,000 9,240 0.7700 56.78 51.62 56.78 56.78 56.78 163 56.778 1.32%
2011-11-02 0 0.760 0.700 0.760 - - 0 0 - 56.04 51.62 56.04 - - 0 - -1.30%
2011-11-01 0 0.770 0.710 0.770 0.680 0.780 244,000 166,920 0.6841 56.78 52.35 56.78 50.14 57.51 3,309 50.443 -3.75%
2011-10-31 0 0.800 0.720 0.800 0.780 0.800 192,000 151,320 0.7881 58.99 53.09 58.99 57.51 58.99 2,604 58.114 3.90%
2011-10-28 0 0.770 0.700 0.770 0.690 0.800 688,000 496,480 0.7216 56.78 51.62 56.78 50.88 58.99 9,330 53.211 -1.28%
2011-10-27 0 0.780 0.720 0.780 0.700 0.790 128,000 90,400 0.7063 57.51 53.09 57.51 51.62 58.25 1,736 52.077 -2.50%
2011-10-26 0 0.800 0.690 0.800 0.690 0.800 252,000 176,040 0.6986 58.99 50.88 58.99 50.88 58.99 3,418 51.511 3.90%
2011-10-25 0 0.770 0.700 0.770 - - 0 0 - 56.78 51.62 56.78 - - 0 - 0.00%
2011-10-24 0 0.770 0.700 0.790 - - 0 0 - 56.78 51.62 58.25 - - 0 - 0.00%
2011-10-21 0 0.770 0.700 0.790 - - 0 0 - 56.78 51.62 58.25 - - 0 - 0.00%
2011-10-20 0 0.770 0.700 0.800 - - 0 0 - 56.78 51.62 58.99 - - 0 - 0.00%
2011-10-19 0 0.770 0.720 0.770 - - 0 0 - 56.78 53.09 56.78 - - 0 - -1.28%
2011-10-18 0 0.780 0.730 0.780 - - 0 0 - 57.51 53.83 57.51 - - 0 - -2.50%
2011-10-17 0 0.800 0.730 0.800 0.750 0.800 20,000 15,200 0.7600 58.99 53.83 58.99 55.30 58.99 271 56.040 0.00%
2011-10-14 0 0.800 0.700 0.800 - - 0 0 - 58.99 51.62 58.99 - - 0 - 0.00%
2011-10-13 0 0.800 0.700 0.800 0.770 0.800 76,000 58,640 0.7716 58.99 51.62 58.99 56.78 58.99 1,031 56.894 5.26%
2011-10-12 0 0.760 0.700 0.770 - - 0 0 - 56.04 51.62 56.78 - - 0 - 0.00%
2011-10-11 0 0.760 0.730 0.760 - - 0 0 - 56.04 53.83 56.04 - - 0 - -1.30%
2011-10-10 0 0.770 0.700 0.770 0.700 0.770 28,000 20,160 0.7200 56.78 51.62 56.78 51.62 56.78 380 53.091 0.00%
2011-10-07 0 0.770 0.700 0.770 - - 0 0 - 56.78 51.62 56.78 - - 0 - 0.00%
2011-10-06 0 0.770 0.720 0.770 - - 0 0 - 56.78 53.09 56.78 - - 0 - 0.00%
2011-10-04 0 0.770 0.700 0.770 0.780 0.780 12,000 9,280 0.7733 56.78 51.62 56.78 57.51 57.51 163 57.023 0.00%
2011-10-03 0 0.770 0.690 0.770 - - 0 0 - 56.78 50.88 56.78 - - 0 - 0.00%
2011-09-30 0 0.770 0.700 0.770 0.730 0.780 228,000 168,680 0.7398 56.78 51.62 56.78 53.83 57.51 3,092 54.553 2.67%
2011-09-28 0 0.750 0.700 0.750 - - 0 0 - 55.30 51.62 55.30 - - 0 - -2.60%
2011-09-27 0 0.770 0.730 0.780 0.710 0.780 32,000 24,600 0.7688 56.78 53.83 57.51 52.35 57.51 434 56.685 1.32%
2011-09-26 0 0.760 0.710 0.770 - - 0 0 - 56.04 52.35 56.78 - - 0 - 0.00%
2011-09-23 0 0.760 0.700 0.770 0.700 0.770 464,000 349,080 0.7523 56.04 51.62 56.78 51.62 56.78 6,293 55.474 -1.30%
2011-09-22 0 0.770 0.720 0.780 0.730 0.770 1,064,000 808,480 0.7598 56.78 53.09 57.51 53.83 56.78 14,430 56.029 -1.28%
2011-09-21 0 0.780 0.730 0.790 0.780 0.780 12,000 9,360 0.7800 57.51 53.83 58.25 57.51 57.51 163 57.515 -1.27%
2011-09-20 0 0.790 0.750 0.790 - - 0 0 - 58.25 55.30 58.25 - - 0 - -1.25%
2011-09-19 0 0.800 0.720 0.800 - - 0 0 - 58.99 53.09 58.99 - - 0 - 0.00%
2011-09-16 0 0.800 0.750 0.800 0.780 0.800 136,000 106,640 0.7841 58.99 55.30 58.99 57.51 58.99 1,844 57.819 2.56%
2011-09-15 0 0.780 0.730 0.780 0.780 0.790 32,000 25,160 0.7863 57.51 53.83 57.51 57.51 58.25 434 57.976 -1.27%
2011-09-14 0 0.790 0.720 0.790 - - 0 0 - 58.25 53.09 58.25 - - 0 - -1.25%
2011-09-12 0 0.800 0.720 0.800 0.750 0.800 48,000 38,000 0.7917 58.99 53.09 58.99 55.30 58.99 651 58.375 0.00%
2011-09-09 0 0.800 0.780 0.800 0.780 0.810 32,000 25,080 0.7838 58.99 57.51 58.99 57.51 59.73 434 57.791 -2.44%
2011-09-08 0 0.820 0.760 0.820 0.790 0.820 224,000 179,960 0.8034 60.46 56.04 60.46 58.25 60.46 3,038 59.240 2.50%
2011-09-07 0 0.800 0.790 0.800 0.770 0.800 436,000 341,080 0.7823 58.99 58.25 58.99 56.78 58.99 5,913 57.684 3.90%
2011-09-06 0 0.770 0.740 0.770 - - 0 0 - 56.78 54.57 56.78 - - 0 - 0.00%
2011-09-05 0 0.770 0.740 0.770 - - 0 0 - 56.78 54.57 56.78 - - 0 - -3.75%
2011-09-02 0 0.800 0.740 0.800 0.800 0.800 6,000 4,600 0.7667 58.99 54.57 58.99 58.99 58.99 81 56.532 0.00%
2011-09-01 0 0.800 0.760 0.800 0.730 0.810 396,000 296,000 0.7475 58.99 56.04 58.99 53.83 59.73 5,370 55.117 0.00%
2011-08-31 0 0.800 0.750 0.800 - - 0 0 - 58.99 55.30 58.99 - - 0 - -1.23%
2011-08-30 0 0.810 0.740 0.810 - - 0 0 - 59.73 54.57 59.73 - - 0 - 0.00%
2011-08-29 0 0.810 0.740 0.810 0.810 0.820 40,000 32,520 0.8130 59.73 54.57 59.73 59.73 60.46 542 59.948 3.85%
2011-08-26 0 0.780 0.740 0.780 0.780 0.780 80,000 62,400 0.7800 57.51 54.57 57.51 57.51 57.51 1,085 57.515 0.00%
2011-08-25 0 0.780 0.740 0.780 0.740 0.780 2,280,000 1,688,000 0.7404 57.51 54.57 57.51 54.57 57.51 30,921 54.591 0.00%
2011-08-24 0 0.780 0.740 0.780 0.770 0.800 496,000 386,880 0.7800 57.51 54.57 57.51 56.78 58.99 6,727 57.515 1.30%
2011-08-23 0 0.770 0.710 0.780 0.740 0.770 76,000 57,160 0.7521 56.78 52.35 57.51 54.57 56.78 1,031 55.458 4.05%
2011-08-22 0 0.740 0.720 0.750 0.700 0.750 264,000 191,640 0.7259 54.57 53.09 55.30 51.62 55.30 3,580 53.526 -1.33%
2011-08-19 0 0.750 0.700 0.760 0.710 0.750 286,000 209,200 0.7315 55.30 51.62 56.04 52.35 55.30 3,879 53.936 1.35%
2011-08-18 0 0.740 0.710 0.740 0.710 0.740 32,000 23,080 0.7213 54.57 52.35 54.57 52.35 54.57 434 53.183 0.00%
2011-08-17 0 0.740 0.700 0.740 0.710 0.740 388,000 279,000 0.7191 54.57 51.62 54.57 52.35 54.57 5,262 53.022 2.78%
2011-08-16 0 0.720 0.690 0.720 0.680 0.720 1,872,000 1,293,600 0.6910 53.09 50.88 53.09 50.14 53.09 25,387 50.954 0.00%
2011-08-15 0 0.720 0.700 0.720 0.700 0.720 1,320,000 934,360 0.7078 53.09 51.62 53.09 51.62 53.09 17,901 52.195 0.00%
2011-08-12 0 0.720 0.700 0.720 0.700 0.720 172,000 122,000 0.7093 53.09 51.62 53.09 51.62 53.09 2,333 52.302 0.00%
2011-08-11 0 0.720 0.680 0.720 0.610 0.730 268,000 180,600 0.6739 53.09 50.14 53.09 44.98 53.83 3,635 49.690 4.35%
2011-08-10 0 0.690 0.680 0.690 0.680 0.720 1,572,000 1,111,480 0.7070 50.88 50.14 50.88 50.14 53.09 21,319 52.136 -4.17%
2011-08-09 0 0.720 0.720 0.730 0.710 0.740 860,000 616,720 0.7171 53.09 53.09 53.83 52.35 54.57 11,663 52.878 -2.70%
2011-08-08 0 0.740 0.720 0.740 0.710 0.740 836,000 610,320 0.7300 54.57 53.09 54.57 52.35 54.57 11,338 53.832 -1.33%
2011-08-05 0 0.750 0.720 0.750 0.720 0.760 484,000 356,200 0.7360 55.30 53.09 55.30 53.09 56.04 6,564 54.267 -2.60%
2011-08-04 0 0.770 0.770 0.780 0.770 0.790 4,932,000 3,880,200 0.7867 56.78 56.78 57.51 56.78 58.25 66,886 58.012 0.00%
2011-08-03 0 0.770 0.750 0.760 0.750 0.770 1,536,000 1,166,320 0.7593 56.78 55.30 56.04 55.30 56.78 20,831 55.990 -1.28%
2011-08-02 0 0.780 0.770 0.780 0.770 0.800 1,668,000 1,315,240 0.7885 57.51 56.78 57.51 56.78 58.99 22,621 58.143 -1.27%
2011-08-01 0 0.790 0.790 0.800 0.770 0.820 4,104,000 3,273,120 0.7975 58.25 58.25 58.99 56.78 60.46 55,657 58.809 1.28%
2011-07-29 0 0.780 0.770 0.780 0.730 0.780 15,744,000 11,760,880 0.7470 57.51 56.78 57.51 53.83 57.51 213,515 55.082 4.00%
2011-07-28 0 0.750 0.750 0.760 0.740 0.950 15,264,000 11,691,680 0.7660 55.30 55.30 56.04 54.57 70.05 207,006 56.480

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top