Momentum Financial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01152  2011-10-28    
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
2026-01-14 0 0.300 0.300 0.310 0.300 0.330 3,442,000 1,048,190 0.3045 0.300 0.300 0.310 0.300 0.330 3,442,000 0.3045 -1.64%
2026-01-13 0 0.305 0.300 0.310 0.295 0.305 818,000 245,230 0.2998 0.305 0.300 0.310 0.295 0.305 818,000 0.2998 -3.17%
2026-01-12 0 0.315 0.300 0.315 0.300 0.325 1,470,000 442,380 0.3009 0.315 0.300 0.315 0.300 0.325 1,470,000 0.3009 5.00%
2026-01-09 0 0.300 0.290 0.300 0.290 0.305 1,420,000 422,080 0.2972 0.300 0.290 0.300 0.290 0.305 1,420,000 0.2972 0.00%
2026-01-08 0 0.300 0.305 0.315 0.300 0.310 336,000 102,920 0.3063 0.300 0.305 0.315 0.300 0.310 336,000 0.3063 0.00%
2026-01-07 0 0.300 0.300 0.305 0.300 0.330 1,638,000 507,860 0.3100 0.300 0.300 0.305 0.300 0.330 1,638,000 0.3100 -3.23%
2026-01-06 0 0.310 0.300 0.320 0.300 0.320 1,152,000 354,740 0.3079 0.310 0.300 0.320 0.300 0.320 1,152,000 0.3079 3.33%
2026-01-05 0 0.300 0.300 0.310 0.285 0.300 292,000 87,570 0.2999 0.300 0.300 0.310 0.285 0.300 292,000 0.2999 5.26%
2026-01-02 0 0.285 0.285 0.320 0.280 0.335 1,806,000 516,860 0.2862 0.285 0.285 0.320 0.280 0.335 1,806,000 0.2862 -3.39%
2025-12-31 0 0.295 0.290 0.310 0.290 0.315 368,000 108,980 0.2961 0.295 0.290 0.310 0.290 0.315 368,000 0.2961 -1.67%
2025-12-30 0 0.300 0.300 0.310 0.300 0.325 1,650,000 506,780 0.3071 0.300 0.300 0.310 0.300 0.325 1,650,000 0.3071 -9.09%
2025-12-29 0 0.330 0.330 0.340 0.330 0.360 4,856,000 1,681,450 0.3463 0.330 0.330 0.340 0.330 0.360 4,856,000 0.3463 -5.71%
2025-12-24 0 0.350 0.350 0.360 0.335 0.350 574,000 197,940 0.3448 0.350 0.350 0.360 0.335 0.350 574,000 0.3448 0.00%
2025-12-23 0 0.350 0.345 0.355 0.335 0.360 4,100,000 1,439,680 0.3511 0.350 0.345 0.355 0.335 0.360 4,100,000 0.3511 6.06%
2025-12-22 0 0.330 0.320 0.330 0.295 0.350 1,404,000 460,030 0.3277 0.330 0.320 0.330 0.295 0.350 1,404,000 0.3277 6.45%
2025-12-19 0 0.310 0.305 0.310 0.290 0.325 1,824,000 555,650 0.3046 0.310 0.305 0.310 0.290 0.325 1,824,000 0.3046 3.33%
2025-12-18 0 0.300 0.290 0.300 0.245 0.310 2,266,000 663,890 0.2930 0.300 0.290 0.300 0.245 0.310 2,266,000 0.2930 13.21%
2025-12-17 0 0.265 0.265 0.275 0.240 0.275 666,000 171,042 0.2568 0.265 0.265 0.275 0.240 0.275 666,000 0.2568 3.92%
2025-12-16 0 0.255 0.255 0.260 0.247 0.260 88,000 22,130 0.2515 0.255 0.255 0.260 0.247 0.260 88,000 0.2515 2.00%
2025-12-15 0 0.250 0.250 0.265 0.230 0.250 130,000 30,374 0.2336 0.250 0.250 0.265 0.230 0.250 130,000 0.2336 -3.85%
2025-12-12 0 0.260 0.255 0.260 0.248 0.290 2,968,000 775,670 0.2613 0.260 0.255 0.260 0.248 0.290 2,968,000 0.2613 4.84%
2025-12-11 0 0.248 0.233 0.245 0.233 0.249 424,000 100,286 0.2365 0.248 0.233 0.245 0.233 0.249 424,000 0.2365 5.98%
2025-12-10 0 0.234 0.230 0.231 0.234 0.235 178,000 41,646 0.2340 0.234 0.230 0.231 0.234 0.235 178,000 0.2340 1.74%
2025-12-09 0 0.230 0.225 0.227 0.230 0.240 864,000 199,676 0.2311 0.230 0.225 0.227 0.230 0.240 864,000 0.2311 -4.17%
2025-12-08 0 0.240 0.237 0.239 0.236 0.244 194,000 45,866 0.2364 0.240 0.237 0.239 0.236 0.244 194,000 0.2364 -1.23%
2025-12-05 0 0.243 0.240 0.243 0.240 0.246 910,000 222,664 0.2447 0.243 0.240 0.243 0.240 0.246 910,000 0.2447 2.53%
2025-12-04 0 0.237 0.230 0.235 0.235 0.238 696,000 165,606 0.2379 0.237 0.230 0.235 0.235 0.238 696,000 0.2379 5.33%
2025-12-03 0 0.225 0.223 0.225 0.225 0.231 994,000 226,378 0.2277 0.225 0.223 0.225 0.225 0.231 994,000 0.2277 -4.66%
2025-12-02 0 0.236 0.230 0.234 0.226 0.237 484,000 113,040 0.2336 0.236 0.230 0.234 0.226 0.237 484,000 0.2336 -1.67%
2025-12-01 0 0.240 0.235 0.237 0.234 0.240 708,000 168,372 0.2378 0.240 0.235 0.237 0.234 0.240 708,000 0.2378 2.13%
2025-11-28 0 0.235 0.231 0.238 0.235 0.250 670,000 162,328 0.2423 0.235 0.231 0.238 0.235 0.250 670,000 0.2423 -6.00%
2025-11-27 0 0.250 0.250 0.255 0.246 0.250 342,000 85,092 0.2488 0.250 0.250 0.255 0.246 0.250 342,000 0.2488 0.00%
2025-11-26 0 0.250 0.248 0.255 0.245 0.260 1,324,000 334,784 0.2529 0.250 0.248 0.255 0.245 0.260 1,324,000 0.2529 1.21%
2025-11-25 0 0.247 0.247 0.255 0.247 0.265 2,222,000 564,092 0.2539 0.247 0.247 0.255 0.247 0.265 2,222,000 0.2539 -1.20%
2025-11-24 0 0.250 0.250 0.255 0.250 0.275 2,896,000 760,650 0.2627 0.250 0.250 0.255 0.250 0.275 2,896,000 0.2627 -9.09%
2025-11-21 0 0.275 0.270 0.275 0.270 0.305 2,736,000 769,010 0.2811 0.275 0.270 0.275 0.270 0.305 2,736,000 0.2811 -11.29%
2025-11-20 0 0.310 0.300 0.310 0.295 0.315 2,446,000 752,340 0.3076 0.310 0.300 0.310 0.295 0.315 2,446,000 0.3076 0.00%
2025-11-19 0 0.310 0.310 0.315 0.270 0.405 12,744,000 4,124,510 0.3236 0.310 0.310 0.315 0.270 0.405 12,744,000 0.3236 19.23%
2025-11-18 0 0.260 0.260 0.270 0.260 0.275 1,250,000 330,380 0.2643 0.260 0.260 0.270 0.260 0.275 1,250,000 0.2643 0.00%
2025-11-17 0 0.260 0.260 0.265 0.250 0.270 2,540,000 648,020 0.2551 0.260 0.260 0.265 0.250 0.270 2,540,000 0.2551 -1.89%
2025-11-14 0 0.265 0.260 0.265 0.255 0.275 3,588,000 938,960 0.2617 0.265 0.260 0.265 0.255 0.275 3,588,000 0.2617 -3.64%
2025-11-13 0 0.275 0.275 0.285 0.275 0.295 2,214,000 625,970 0.2827 0.275 0.275 0.285 0.275 0.295 2,214,000 0.2827 -8.33%
2025-11-12 0 0.300 0.290 0.300 0.265 0.320 3,020,000 889,030 0.2944 0.300 0.290 0.300 0.265 0.320 3,020,000 0.2944 -7.69%
2025-11-11 0 0.325 0.325 0.335 0.320 0.355 648,000 218,070 0.3365 0.325 0.325 0.335 0.320 0.355 648,000 0.3365 -2.99%
2025-11-10 0 0.335 0.325 0.340 0.335 0.360 1,210,000 413,210 0.3415 0.335 0.325 0.340 0.335 0.360 1,210,000 0.3415 0.00%
2025-11-07 0 0.335 0.335 0.340 0.330 0.340 724,000 242,590 0.3351 0.335 0.335 0.340 0.330 0.340 724,000 0.3351 -1.47%
2025-11-06 0 0.340 0.330 0.340 0.310 0.340 1,106,000 371,420 0.3358 0.340 0.330 0.340 0.310 0.340 1,106,000 0.3358 1.49%
2025-11-05 0 0.335 0.335 0.350 0.335 0.335 186,000 62,310 0.3350 0.335 0.335 0.350 0.335 0.335 186,000 0.3350 0.00%
2025-11-04 0 0.335 0.335 0.345 0.335 0.350 448,000 155,430 0.3469 0.335 0.335 0.345 0.335 0.350 448,000 0.3469 0.00%
2025-11-03 0 0.335 0.335 0.340 0.335 0.345 378,000 128,490 0.3399 0.335 0.335 0.340 0.335 0.345 378,000 0.3399 -2.90%
2025-10-31 0 0.345 0.340 0.345 0.335 0.345 372,000 126,370 0.3397 0.345 0.340 0.345 0.335 0.345 372,000 0.3397 2.99%
2025-10-30 0 0.335 0.325 0.340 0.325 0.350 678,000 230,350 0.3397 0.335 0.325 0.340 0.325 0.350 678,000 0.3397 1.52%
2025-10-28 0 0.330 0.320 0.350 0.305 0.345 944,000 310,250 0.3287 0.330 0.320 0.350 0.305 0.345 944,000 0.3287 8.20%
2025-10-27 0 0.305 0.305 0.315 0.300 0.335 1,422,000 446,760 0.3142 0.305 0.305 0.315 0.300 0.335 1,422,000 0.3142 -10.29%
2025-10-24 0 0.340 0.310 0.350 0.340 0.345 428,000 145,960 0.3410 0.340 0.310 0.350 0.340 0.345 428,000 0.3410 -2.86%
2025-10-23 0 0.350 0.340 0.350 0.310 0.350 694,000 225,440 0.3248 0.350 0.340 0.350 0.310 0.350 694,000 0.3248 2.94%
2025-10-22 0 0.340 0.330 0.345 0.335 0.360 930,000 323,730 0.3481 0.340 0.330 0.345 0.335 0.360 930,000 0.3481 -1.45%
2025-10-21 0 0.345 0.345 0.355 0.340 0.400 2,468,000 885,860 0.3589 0.345 0.345 0.355 0.340 0.400 2,468,000 0.3589 -4.17%
2025-10-20 0 0.360 0.355 0.360 0.310 0.360 2,692,000 908,530 0.3375 0.360 0.355 0.360 0.310 0.360 2,692,000 0.3375 22.03%
2025-10-17 0 0.295 0.290 0.310 0.280 0.295 1,888,000 542,650 0.2874 0.295 0.290 0.310 0.280 0.295 1,888,000 0.2874 -4.84%
2025-10-16 0 0.310 0.300 0.315 0.285 0.320 2,110,000 633,260 0.3001 0.310 0.300 0.315 0.285 0.320 2,110,000 0.3001 5.08%
2025-10-15 0 0.295 0.285 0.295 0.285 0.315 1,968,000 587,630 0.2986 0.295 0.285 0.295 0.285 0.315 1,968,000 0.2986 -3.28%
2025-10-14 0 0.305 0.295 0.310 0.275 0.315 1,622,000 485,920 0.2996 0.305 0.295 0.310 0.275 0.315 1,622,000 0.2996 8.93%
2025-10-13 0 0.280 0.275 0.280 0.230 0.320 18,836,000 4,919,878 0.2612 0.280 0.275 0.280 0.230 0.320 18,836,000 0.2612 -15.15%
2025-10-10 0 0.330 0.330 0.345 0.315 0.360 2,116,000 693,500 0.3277 0.330 0.330 0.345 0.315 0.360 2,116,000 0.3277 3.13%
2025-10-09 0 0.320 0.315 0.320 0.315 0.330 2,066,000 663,320 0.3211 0.320 0.315 0.320 0.315 0.330 2,066,000 0.3211 -1.54%
2025-10-08 0 0.325 0.320 0.325 0.315 0.335 2,178,000 707,520 0.3248 0.325 0.320 0.325 0.315 0.335 2,178,000 0.3248 0.00%
2025-10-06 0 0.325 0.320 0.325 0.320 0.325 298,000 96,780 0.3248 0.325 0.320 0.325 0.320 0.325 298,000 0.3248 1.56%
2025-10-03 0 0.320 0.320 0.335 0.310 0.325 168,000 53,170 0.3165 0.320 0.320 0.335 0.310 0.325 168,000 0.3165 -3.03%
2025-10-02 0 0.330 0.310 0.330 0.330 0.340 286,000 95,220 0.3329 0.330 0.310 0.330 0.330 0.340 286,000 0.3329 -2.94%
2025-09-30 0 0.340 0.355 0.365 0.325 0.360 2,040,000 697,300 0.3418 0.340 0.355 0.365 0.325 0.360 2,040,000 0.3418 4.62%
2025-09-29 0 0.325 0.310 0.325 0.305 0.325 1,934,000 597,110 0.3087 0.325 0.310 0.325 0.305 0.325 1,934,000 0.3087 6.56%
2025-09-26 0 0.305 0.305 0.315 0.300 0.350 9,688,000 3,041,760 0.3140 0.305 0.305 0.315 0.300 0.350 9,688,000 0.3140 -10.29%
2025-09-25 0 0.340 0.335 0.340 0.330 0.385 4,042,000 1,429,840 0.3537 0.340 0.335 0.340 0.330 0.385 4,042,000 0.3537 -10.53%
2025-09-24 0 0.380 0.380 0.390 0.370 0.400 1,616,000 626,270 0.3875 0.380 0.380 0.390 0.370 0.400 1,616,000 0.3875 -5.00%
2025-09-23 0 0.400 0.395 0.400 0.390 0.410 1,280,000 515,170 0.4025 0.400 0.395 0.400 0.390 0.410 1,280,000 0.4025 -1.23%
2025-09-22 0 0.405 0.405 0.410 0.370 0.445 1,352,000 546,550 0.4043 0.405 0.405 0.410 0.370 0.445 1,352,000 0.4043 17.39%
2025-09-19 0 0.345 0.345 0.350 0.325 0.350 500,000 170,790 0.3416 0.345 0.345 0.350 0.325 0.350 500,000 0.3416 2.99%
2025-09-18 0 0.335 0.335 0.350 0.325 0.355 1,376,000 466,950 0.3394 0.335 0.335 0.350 0.325 0.355 1,376,000 0.3394 1.52%
2025-09-17 0 0.330 0.325 0.335 0.315 0.350 3,284,000 1,074,460 0.3272 0.330 0.325 0.335 0.315 0.350 3,284,000 0.3272 -5.71%
2025-09-16 0 0.350 0.345 0.350 0.330 0.385 7,984,000 2,819,050 0.3531 0.350 0.345 0.350 0.330 0.385 7,984,000 0.3531 -5.41%
2025-09-15 0 0.370 0.370 0.375 0.370 0.410 1,920,000 743,860 0.3874 0.370 0.370 0.375 0.370 0.410 1,920,000 0.3874 -9.76%
2025-09-12 0 0.410 0.405 0.410 0.400 0.410 864,000 349,100 0.4041 0.410 0.405 0.410 0.400 0.410 864,000 0.4041 0.00%
2025-09-11 0 0.410 0.405 0.410 0.410 0.420 602,000 250,070 0.4154 0.410 0.405 0.410 0.410 0.420 602,000 0.4154 -3.53%
2025-09-10 0 0.425 0.420 0.435 0.410 0.430 1,122,000 468,490 0.4175 0.425 0.420 0.435 0.410 0.430 1,122,000 0.4175 -2.30%
2025-09-09 0 0.435 0.415 0.435 0.405 0.475 5,288,000 2,270,210 0.4293 0.435 0.415 0.435 0.405 0.475 5,288,000 0.4293 -7.45%
2025-09-08 0 0.470 0.445 0.470 0.430 0.495 6,654,000 3,095,010 0.4651 0.470 0.445 0.470 0.430 0.495 6,654,000 0.4651 -2.08%
2025-09-05 0 0.480 0.480 0.485 0.445 0.500 3,294,000 1,600,940 0.4860 0.480 0.480 0.485 0.445 0.500 3,294,000 0.4860 7.87%
2025-09-04 0 0.445 0.440 0.450 0.430 0.460 2,950,000 1,294,700 0.4389 0.445 0.440 0.450 0.430 0.460 2,950,000 0.4389 1.14%
2025-09-03 0 0.440 0.440 0.455 0.400 0.455 2,398,000 1,023,260 0.4267 0.440 0.440 0.455 0.400 0.455 2,398,000 0.4267 -1.12%
2025-09-02 0 0.445 0.425 0.445 0.400 0.510 7,488,000 3,600,900 0.4809 0.445 0.425 0.445 0.400 0.510 7,488,000 0.4809 -7.29%
2025-09-01 0 0.480 0.480 0.485 0.425 0.490 6,870,000 3,214,020 0.4678 0.480 0.480 0.485 0.425 0.490 6,870,000 0.4678 4.35%
2025-08-29 0 0.460 0.450 0.460 0.400 0.530 5,906,000 2,682,290 0.4542 0.460 0.450 0.460 0.400 0.530 5,906,000 0.4542 13.58%
2025-08-28 0 0.405 0.405 0.410 0.380 0.425 3,292,000 1,326,260 0.4029 0.405 0.405 0.410 0.380 0.425 3,292,000 0.4029 -3.57%
2025-08-27 0 0.420 0.415 0.420 0.385 0.445 9,954,000 4,111,290 0.4130 0.420 0.415 0.420 0.385 0.445 9,954,000 0.4130 9.09%
2025-08-26 0 0.385 0.385 0.395 0.370 0.480 22,576,000 9,461,150 0.4191 0.385 0.385 0.395 0.370 0.480 22,576,000 0.4191 4.05%
2025-08-25 0 0.370 0.365 0.370 0.330 0.395 6,914,000 2,514,390 0.3637 0.370 0.365 0.370 0.330 0.395 6,914,000 0.3637 1.37%
2025-08-22 0 0.365 0.360 0.365 0.270 0.365 17,900,000 5,852,920 0.3270 0.365 0.360 0.365 0.270 0.365 17,900,000 0.3270 46.00%
2025-08-21 0 0.250 0.250 0.260 0.250 0.255 1,534,000 385,530 0.2513 0.250 0.250 0.260 0.250 0.255 1,534,000 0.2513 -1.96%
2025-08-20 0 0.255 0.249 0.255 0.249 0.290 4,032,000 1,063,872 0.2639 0.255 0.249 0.255 0.249 0.290 4,032,000 0.2639 2.00%
2025-08-19 0 0.250 0.247 0.255 0.231 0.255 3,014,000 741,076 0.2459 0.250 0.247 0.255 0.231 0.255 3,014,000 0.2459 4.60%
2025-08-18 0 0.239 0.239 0.245 0.214 0.250 3,632,000 860,916 0.2370 0.239 0.239 0.245 0.214 0.250 3,632,000 0.2370 6.70%
2025-08-15 0 0.224 0.221 0.224 0.215 0.244 2,120,000 469,144 0.2213 0.224 0.221 0.224 0.215 0.244 2,120,000 0.2213 -0.88%
2025-08-14 0 0.226 0.215 0.226 0.215 0.260 3,986,000 924,514 0.2319 0.226 0.215 0.226 0.215 0.260 3,986,000 0.2319 -9.60%
2025-08-13 0 0.250 0.250 0.255 0.185 0.280 15,890,000 3,914,050 0.2463 0.250 0.250 0.255 0.185 0.280 15,890,000 0.2463 31.58%
2025-08-12 0 0.190 0.187 0.190 0.181 0.195 3,134,000 585,612 0.1869 0.190 0.187 0.190 0.181 0.195 3,134,000 0.1869 -2.56%
2025-08-11 0 0.195 0.189 0.195 0.187 0.215 10,368,000 2,027,096 0.1955 0.195 0.189 0.195 0.187 0.215 10,368,000 0.1955 -9.30%
2025-08-08 0 0.215 0.215 0.220 0.215 0.237 6,530,000 1,469,402 0.2250 0.215 0.215 0.220 0.215 0.237 6,530,000 0.2250 -9.66%
2025-08-07 0 0.238 0.235 0.238 0.220 0.249 8,874,000 2,079,752 0.2344 0.238 0.235 0.238 0.220 0.249 8,874,000 0.2344 -1.65%
2025-08-06 0 0.242 0.240 0.242 0.230 0.255 11,154,000 2,647,060 0.2373 0.242 0.240 0.242 0.230 0.255 11,154,000 0.2373 -2.81%
2025-08-05 0 0.249 0.248 0.249 0.170 0.490 96,716,000 26,146,689 0.2703 0.249 0.248 0.249 0.170 0.490 96,716,000 0.2703 241.10%
2025-08-04 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2025-03-31 0 0.073 0.073 0.088 0.073 0.073 40,000 2,920 0.0730 0.073 0.073 0.088 0.073 0.073 40,000 0.0730 0.00%
2025-03-28 0 0.073 0.071 0.073 0.067 0.073 576,000 40,142 0.0697 0.073 0.071 0.073 0.067 0.073 576,000 0.0697 -6.41%
2025-03-27 0 0.078 0.065 0.078 0.075 0.085 1,732,000 134,012 0.0774 0.078 0.065 0.078 0.075 0.085 1,732,000 0.0774 -1.27%
2025-03-26 0 0.079 0.079 0.082 0.076 0.081 28,000 2,174 0.0776 0.079 0.079 0.082 0.076 0.081 28,000 0.0776 -13.19%
2025-03-25 0 0.091 0.077 0.091 - - 0 0 - 0.091 0.077 0.091 - - 0 - -3.19%
2025-03-24 0 0.094 0.074 0.094 0.078 0.094 88,000 6,920 0.0786 0.094 0.074 0.094 0.078 0.094 88,000 0.0786 16.05%
2025-03-21 0 0.081 0.075 0.089 - - 0 0 - 0.081 0.075 0.089 - - 0 - 0.00%
2025-03-20 0 0.081 0.078 0.081 0.081 0.083 50,000 4,088 0.0818 0.081 0.078 0.081 0.081 0.083 50,000 0.0818 5.19%
2025-03-19 0 0.077 0.076 0.077 0.075 0.081 1,210,000 94,044 0.0777 0.077 0.076 0.077 0.075 0.081 1,210,000 0.0777 -12.50%
2025-03-18 0 0.088 0.085 0.089 0.087 0.090 1,014,000 90,440 0.0892 0.088 0.085 0.089 0.087 0.090 1,014,000 0.0892 -7.37%
2025-03-17 0 0.095 0.094 0.095 0.095 0.099 364,000 34,736 0.0954 0.095 0.094 0.095 0.095 0.099 364,000 0.0954 -5.00%
2025-03-14 0 0.100 0.100 0.125 0.100 0.100 6,000 600 0.1000 0.100 0.100 0.125 0.100 0.100 6,000 0.1000 0.00%
2025-03-13 0 0.100 0.100 0.118 0.100 0.101 486,000 48,822 0.1005 0.100 0.100 0.118 0.100 0.101 486,000 0.1005 0.00%
2025-03-12 0 0.100 0.100 0.104 0.100 0.104 552,000 55,934 0.1013 0.100 0.100 0.104 0.100 0.104 552,000 0.1013 -10.71%
2025-03-11 0 0.112 0.111 0.112 0.106 0.147 118,000 13,540 0.1147 0.112 0.111 0.112 0.106 0.147 118,000 0.1147 -11.81%
2025-03-10 1 - - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2025-03-07 0 0.127 0.110 0.127 0.131 0.131 2,000 262 0.1310 0.127 0.110 0.127 0.131 0.131 2,000 0.1310 0.00%
2025-03-06 0 0.127 0.112 0.130 0.111 0.127 512,000 60,912 0.1190 0.127 0.112 0.130 0.111 0.127 512,000 0.1190 -0.78%
2025-03-05 0 0.128 0.111 0.128 - - 0 0 - 0.128 0.111 0.128 - - 0 - 0.00%
2025-03-04 0 0.128 0.113 0.131 - - 0 0 - 0.128 0.113 0.131 - - 0 - 0.00%
2025-03-03 0 0.128 0.111 0.132 0.128 0.129 130,000 16,760 0.1289 0.128 0.111 0.132 0.128 0.129 130,000 0.1289 -0.78%
2025-02-28 0 0.129 0.111 0.138 - - 0 0 - 0.129 0.111 0.138 - - 0 - 0.00%
2025-02-27 0 0.129 0.115 0.129 0.108 0.130 832,000 100,388 0.1207 0.129 0.115 0.129 0.108 0.130 832,000 0.1207 18.35%
2025-02-26 0 0.109 0.109 0.133 0.105 0.127 412,000 48,912 0.1187 0.109 0.109 0.133 0.105 0.127 412,000 0.1187 -19.26%
2025-02-25 0 0.135 0.125 0.135 - - 0 0 - 0.135 0.125 0.135 - - 0 - -0.74%
2025-02-24 0 0.136 0.127 0.136 0.125 0.137 834,000 109,972 0.1319 0.136 0.127 0.136 0.125 0.137 834,000 0.1319 8.80%
2025-02-21 0 0.125 0.125 0.132 0.125 0.134 478,000 63,122 0.1321 0.125 0.125 0.132 0.125 0.134 478,000 0.1321 -3.85%
2025-02-20 0 0.130 0.130 0.140 0.129 0.137 682,000 92,322 0.1354 0.130 0.130 0.140 0.129 0.137 682,000 0.1354 -7.14%
2025-02-19 0 0.140 0.100 0.140 0.144 0.144 2,000 288 0.1440 0.140 0.100 0.140 0.144 0.144 2,000 0.1440 2.94%
2025-02-18 0 0.136 0.135 0.136 0.130 0.144 696,000 92,744 0.1333 0.136 0.135 0.136 0.130 0.144 696,000 0.1333 4.62%
2025-02-17 0 0.130 0.126 0.130 0.125 0.133 1,784,000 227,884 0.1277 0.130 0.126 0.130 0.125 0.133 1,784,000 0.1277 -2.26%
2025-02-14 0 0.133 0.106 0.133 0.110 0.134 1,054,000 128,132 0.1216 0.133 0.106 0.133 0.110 0.134 1,054,000 0.1216 11.76%
2025-02-13 0 0.119 0.110 0.119 - - 0 0 - 0.119 0.110 0.119 - - 0 - 0.00%
2025-02-12 0 0.119 0.105 0.119 0.120 0.121 308,000 36,968 0.1200 0.119 0.105 0.119 0.120 0.121 308,000 0.1200 -4.80%
2025-02-11 0 0.125 0.120 0.125 0.124 0.130 1,144,000 144,192 0.1260 0.125 0.120 0.125 0.124 0.130 1,144,000 0.1260 0.00%
2025-02-10 0 0.125 0.115 0.125 0.091 0.130 4,952,000 575,254 0.1162 0.125 0.115 0.125 0.091 0.130 4,952,000 0.1162 37.36%
2025-02-07 0 0.091 0.091 0.095 0.087 0.090 1,124,000 99,962 0.0889 0.091 0.091 0.095 0.087 0.090 1,124,000 0.0889 4.60%
2025-02-06 0 0.087 0.087 0.088 0.087 0.095 1,462,000 128,106 0.0876 0.087 0.087 0.088 0.087 0.095 1,462,000 0.0876 -1.14%
2025-02-05 0 0.088 0.080 0.091 - - 0 0 - 0.088 0.080 0.091 - - 0 - 0.00%
2025-02-04 0 0.088 0.077 0.088 0.084 0.090 1,222,000 104,102 0.0852 0.088 0.077 0.088 0.084 0.090 1,222,000 0.0852 4.76%
2025-02-03 0 0.084 0.083 0.084 0.075 0.084 154,000 11,790 0.0766 0.084 0.083 0.084 0.075 0.084 154,000 0.0766 -1.18%
2025-01-28 0 0.085 0.077 0.085 - - 0 0 - 0.085 0.077 0.085 - - 0 - -1.16%
2025-01-27 0 0.086 0.079 0.086 0.077 0.092 630,000 53,812 0.0854 0.086 0.079 0.086 0.077 0.092 630,000 0.0854 11.69%
2025-01-24 0 0.077 0.070 0.077 0.073 0.077 512,000 38,880 0.0759 0.077 0.070 0.077 0.073 0.077 512,000 0.0759 5.48%
2025-01-23 0 0.073 0.072 0.074 0.070 0.082 512,000 37,314 0.0729 0.073 0.072 0.074 0.070 0.082 512,000 0.0729 4.29%
2025-01-22 0 0.070 0.070 0.078 0.070 0.078 152,000 10,720 0.0705 0.070 0.070 0.078 0.070 0.078 152,000 0.0705 -10.26%
2025-01-21 0 0.078 0.073 0.078 0.072 0.079 222,000 16,830 0.0758 0.078 0.073 0.078 0.072 0.079 222,000 0.0758 2.63%
2025-01-20 0 0.076 0.076 0.078 0.076 0.078 552,000 42,584 0.0771 0.076 0.076 0.078 0.076 0.078 552,000 0.0771 -3.80%
2025-01-17 0 0.079 0.076 0.084 0.076 0.087 1,604,000 126,790 0.0790 0.079 0.076 0.084 0.076 0.087 1,604,000 0.0790 -15.05%
2025-01-16 0 0.093 0.078 0.093 0.079 0.096 252,000 21,242 0.0843 0.093 0.078 0.093 0.079 0.096 252,000 0.0843 6.90%
2025-01-15 0 0.087 0.086 0.093 0.081 0.096 436,000 38,208 0.0876 0.087 0.086 0.093 0.081 0.096 436,000 0.0876 -6.45%
2025-01-14 0 0.093 0.084 0.093 0.082 0.095 32,000 2,784 0.0870 0.093 0.084 0.093 0.082 0.095 32,000 0.0870 -3.12%
2025-01-13 0 0.096 0.081 0.096 0.079 0.098 3,128,000 283,316 0.0906 0.096 0.081 0.096 0.079 0.098 3,128,000 0.0906 5.49%
2025-01-10 0 0.091 0.090 0.097 0.089 0.130 2,976,000 306,274 0.1029 0.091 0.090 0.097 0.089 0.130 2,976,000 0.1029 -26.61%
2025-01-09 0 0.124 0.110 0.124 0.100 0.189 21,134,000 3,032,618 0.1435 0.124 0.110 0.124 0.100 0.189 21,134,000 0.1435 65.33%
2025-01-08 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2024-10-18 0 0.075 0.063 0.075 0.057 0.089 1,972,000 158,650 0.0805 0.075 0.063 0.075 0.057 0.089 1,972,000 0.0805 33.93%
2024-10-17 0 0.056 0.057 0.063 0.056 0.073 280,000 19,014 0.0679 0.056 0.057 0.063 0.056 0.073 280,000 0.0679 -15.15%
2024-10-16 0 0.066 0.066 0.071 0.066 0.079 1,120,000 77,866 0.0695 0.066 0.066 0.071 0.066 0.079 1,120,000 0.0695 -9.59%
2024-10-15 0 0.073 0.070 0.086 0.069 0.078 838,000 62,894 0.0751 0.073 0.070 0.086 0.069 0.078 838,000 0.0751 -6.41%
2024-10-14 0 0.078 0.075 0.087 0.071 0.081 3,090,000 231,326 0.0749 0.078 0.075 0.087 0.071 0.081 3,090,000 0.0749 -12.36%
2024-10-10 0 0.089 0.089 0.100 0.080 0.120 5,066,000 463,762 0.0915 0.089 0.089 0.100 0.080 0.120 5,066,000 0.0915 -26.45%
2024-10-09 0 0.121 0.112 0.121 0.099 0.174 33,012,000 4,770,356 0.1445 0.121 0.112 0.121 0.099 0.174 33,012,000 0.1445 31.52%
2024-10-08 0 0.092 0.087 0.097 0.086 0.102 824,000 79,972 0.0971 0.092 0.087 0.097 0.086 0.102 824,000 0.0971 -10.68%
2024-10-07 0 0.103 0.099 0.105 0.098 0.110 1,822,000 183,890 0.1009 0.103 0.099 0.105 0.098 0.110 1,822,000 0.1009 -2.83%
2024-10-04 0 0.106 0.099 0.107 0.096 0.107 752,000 76,224 0.1014 0.106 0.099 0.107 0.096 0.107 752,000 0.1014 10.42%
2024-10-03 0 0.096 0.098 0.099 0.082 0.096 564,000 50,600 0.0897 0.096 0.098 0.099 0.082 0.096 564,000 0.0897 5.49%
2024-10-02 0 0.091 0.087 0.091 0.082 0.094 1,550,000 131,218 0.0847 0.091 0.087 0.091 0.082 0.094 1,550,000 0.0847 -1.09%
2024-09-30 0 0.092 0.091 0.092 0.092 0.100 1,260,000 123,706 0.0982 0.092 0.091 0.092 0.092 0.100 1,260,000 0.0982 -7.07%
2024-09-27 0 0.099 0.092 0.099 0.083 0.099 1,938,000 183,250 0.0946 0.099 0.092 0.099 0.083 0.099 1,938,000 0.0946 15.12%
2024-09-26 0 0.086 0.085 0.089 0.082 0.121 4,604,000 442,658 0.0961 0.086 0.085 0.089 0.082 0.121 4,604,000 0.0961 4.88%
2024-09-25 0 0.082 0.079 0.082 0.078 0.089 262,000 20,676 0.0789 0.082 0.079 0.082 0.078 0.089 262,000 0.0789 1.23%
2024-09-24 0 0.081 0.079 0.081 0.077 0.090 5,166,000 418,410 0.0810 0.081 0.079 0.081 0.077 0.090 5,166,000 0.0810 -14.74%
2024-09-23 0 0.095 0.088 0.099 0.085 0.124 3,236,000 322,758 0.0997 0.095 0.088 0.099 0.085 0.124 3,236,000 0.0997 -23.39%
2024-09-20 0 0.124 0.115 0.124 0.106 0.136 9,488,000 1,146,052 0.1208 0.124 0.115 0.124 0.106 0.136 9,488,000 0.1208 0.00%
2024-09-19 0 0.124 0.124 0.130 0.105 0.200 36,660,000 5,252,446 0.1433 0.124 0.124 0.130 0.105 0.200 36,660,000 0.1433 3.33%
2024-09-17 1 - - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2024-09-16 0 0.120 0.117 0.120 0.043 0.145 42,376,000 4,751,000 0.1121 0.120 0.117 0.120 0.043 0.145 42,376,000 0.1121 207.69%
2024-09-13 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2024-08-30 0 0.039 0.037 0.039 0.030 0.058 12,322,000 570,150 0.0463 0.039 0.037 0.039 0.030 0.058 12,322,000 0.0463 -20.41%
2024-08-29 0 0.049 0.048 0.049 0.045 0.100 6,216,000 438,042 0.0705 0.049 0.048 0.049 0.045 0.100 6,216,000 0.0705 -49.48%
2024-08-28 0 0.097 0.097 0.106 0.084 0.115 1,454,000 139,918 0.0962 0.097 0.097 0.106 0.084 0.115 1,454,000 0.0962 16.87%
2024-08-27 0 0.083 0.083 0.085 0.082 0.089 464,000 40,820 0.0880 0.083 0.083 0.085 0.082 0.089 464,000 0.0880 6.41%
2024-08-26 0 0.078 0.078 0.082 0.077 0.078 464,000 35,752 0.0771 0.078 0.078 0.082 0.077 0.078 464,000 0.0771 1.30%
2024-08-23 0 0.077 0.077 0.082 - - 0 0 - 0.077 0.077 0.082 - - 0 - 0.00%
2024-08-22 0 0.077 0.077 0.082 - - 0 0 - 0.077 0.077 0.082 - - 0 - 0.00%
2024-08-21 0 0.077 0.077 0.082 - - 0 0 - 0.077 0.077 0.082 - - 0 - 0.00%
2024-08-20 0 0.077 0.066 0.082 - - 0 0 - 0.077 0.066 0.082 - - 0 - 0.00%
2024-08-19 0 0.077 0.070 0.077 0.071 0.082 10,000 782 0.0782 0.077 0.070 0.077 0.071 0.082 10,000 0.0782 0.00%
2024-08-16 0 0.077 0.072 0.077 0.069 0.081 430,000 30,980 0.0720 0.077 0.072 0.077 0.069 0.081 430,000 0.0720 0.00%
2024-08-15 0 0.077 0.061 0.082 - - 0 0 - 0.077 0.061 0.082 - - 0 - 0.00%
2024-08-14 0 0.077 0.076 0.077 0.077 0.079 332,000 25,562 0.0770 0.077 0.076 0.077 0.077 0.079 332,000 0.0770 0.00%
2024-08-13 0 0.077 0.077 0.079 0.077 0.077 52,000 4,004 0.0770 0.077 0.077 0.079 0.077 0.077 52,000 0.0770 0.00%
2024-08-12 0 0.077 0.077 0.079 0.074 0.077 54,000 4,044 0.0749 0.077 0.077 0.079 0.074 0.077 54,000 0.0749 4.05%
2024-08-09 0 0.074 0.070 0.077 0.070 0.077 8,000 582 0.0728 0.074 0.070 0.077 0.070 0.077 8,000 0.0728 5.71%
2024-08-08 0 0.070 0.063 0.070 - - 0 0 - 0.070 0.063 0.070 - - 0 - 0.00%
2024-08-07 0 0.070 0.070 0.077 - - 0 0 - 0.070 0.070 0.077 - - 0 - 0.00%
2024-08-06 0 0.070 0.069 0.072 0.067 0.103 58,000 4,398 0.0758 0.070 0.069 0.072 0.067 0.103 58,000 0.0758 1.45%
2024-08-05 0 0.069 0.066 0.069 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
2024-08-02 0 0.069 0.066 0.077 - - 0 0 - 0.069 0.066 0.077 - - 0 - 0.00%
2024-08-01 0 0.069 0.069 0.077 0.066 0.076 1,242,000 92,448 0.0744 0.069 0.069 0.077 0.066 0.076 1,242,000 0.0744 4.55%
2024-07-31 0 0.066 0.064 0.066 0.063 0.072 82,000 5,346 0.0652 0.066 0.064 0.066 0.063 0.072 82,000 0.0652 0.00%
2024-07-30 0 0.066 0.066 0.077 0.065 0.073 30,000 1,970 0.0657 0.066 0.066 0.077 0.065 0.073 30,000 0.0657 0.00%
2024-07-29 0 0.066 0.063 0.066 0.073 0.074 4,000 294 0.0735 0.066 0.063 0.066 0.073 0.074 4,000 0.0735 0.00%
2024-07-26 0 0.066 0.063 0.085 0.066 0.080 14,000 1,072 0.0766 0.066 0.063 0.085 0.066 0.080 14,000 0.0766 0.00%
2024-07-25 0 0.066 0.062 0.066 0.061 0.074 18,000 1,156 0.0642 0.066 0.062 0.066 0.061 0.074 18,000 0.0642 0.00%
2024-07-24 0 0.066 0.065 0.068 0.065 0.083 30,000 2,170 0.0723 0.066 0.065 0.068 0.065 0.083 30,000 0.0723 -5.71%
2024-07-23 0 0.070 0.065 0.079 - - 0 0 - 0.070 0.065 0.079 - - 0 - 0.00%
2024-07-22 0 0.070 0.066 0.070 0.070 0.070 80,000 5,600 0.0700 0.070 0.066 0.070 0.070 0.070 80,000 0.0700 0.00%
2024-07-19 0 0.070 0.066 0.070 0.082 0.082 4,000 328 0.0820 0.070 0.066 0.070 0.082 0.082 4,000 0.0820 0.00%
2024-07-18 0 0.070 0.070 0.075 0.070 0.080 24,000 1,792 0.0747 0.070 0.070 0.075 0.070 0.080 24,000 0.0747 0.00%
2024-07-17 0 0.070 0.066 0.075 0.070 0.083 20,000 1,532 0.0766 0.070 0.066 0.075 0.070 0.083 20,000 0.0766 -6.67%
2024-07-16 0 0.075 0.075 0.090 0.063 0.101 138,000 10,138 0.0735 0.075 0.075 0.090 0.063 0.101 138,000 0.0735 8.70%
2024-07-15 0 0.069 0.065 0.069 - - 0 0 - 0.069 0.065 0.069 - - 0 - -16.87%
2024-07-12 0 0.083 0.083 0.088 0.083 0.099 160,000 13,380 0.0836 0.083 0.083 0.088 0.083 0.099 160,000 0.0836 -6.74%
2024-07-11 0 0.089 0.087 0.089 0.091 0.127 24,000 2,388 0.0995 0.089 0.087 0.089 0.091 0.127 24,000 0.0995 -3.26%
2024-07-10 0 0.092 0.092 0.108 0.092 0.104 4,000 392 0.0980 0.092 0.092 0.108 0.092 0.104 4,000 0.0980 0.00%
2024-07-09 0 0.092 0.092 0.093 0.089 0.100 218,000 20,766 0.0953 0.092 0.092 0.093 0.089 0.100 218,000 0.0953 -2.13%
2024-07-08 0 0.094 0.094 0.100 0.089 0.103 36,000 3,490 0.0969 0.094 0.094 0.100 0.089 0.103 36,000 0.0969 -9.62%
2024-07-05 0 0.104 0.099 0.105 0.096 0.127 24,000 2,594 0.1081 0.104 0.099 0.105 0.096 0.127 24,000 0.1081 8.33%
2024-07-04 0 0.096 0.096 0.105 0.090 0.100 36,000 3,288 0.0913 0.096 0.096 0.105 0.090 0.100 36,000 0.0913 -4.00%
2024-07-03 0 0.100 0.100 0.102 0.100 0.116 86,000 9,080 0.1056 0.100 0.100 0.102 0.100 0.116 86,000 0.1056 -8.26%
2024-07-02 0 0.109 0.102 0.118 0.102 0.135 350,000 41,622 0.1189 0.109 0.102 0.118 0.102 0.135 350,000 0.1189 -8.40%
2024-06-28 0 0.119 0.119 0.129 0.088 0.152 4,048,000 448,332 0.1108 0.119 0.119 0.129 0.088 0.152 4,048,000 0.1108 -14.39%
2024-06-27 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2024-06-26 0 0.139 0.123 0.139 0.132 0.142 28,000 3,776 0.1349 0.139 0.123 0.139 0.132 0.142 28,000 0.1349 5.30%
2024-06-25 0 0.132 0.126 0.132 0.121 0.143 544,000 71,798 0.1320 0.132 0.126 0.132 0.121 0.143 544,000 0.1320 1.54%
2024-06-24 0 0.130 0.130 0.133 0.126 0.150 432,000 57,776 0.1337 0.130 0.130 0.133 0.126 0.150 432,000 0.1337 3.17%
2024-06-21 0 0.126 0.126 0.138 0.125 0.138 358,000 47,094 0.1315 0.126 0.126 0.138 0.125 0.138 358,000 0.1315 5.00%
2024-06-20 0 0.120 0.120 0.122 0.118 0.165 1,302,000 190,124 0.1460 0.120 0.120 0.122 0.118 0.165 1,302,000 0.1460 0.00%
2024-06-19 0 0.120 - 0.120 0.120 0.138 154,000 19,208 0.1247 0.120 - 0.120 0.120 0.138 154,000 0.1247 -14.29%
2024-06-18 0 0.140 0.134 0.140 0.140 0.150 126,000 18,420 0.1462 0.140 0.134 0.140 0.140 0.150 126,000 0.1462 -7.89%
2024-06-17 0 0.152 0.140 0.152 0.149 0.158 544,000 82,062 0.1508 0.152 0.140 0.152 0.149 0.158 544,000 0.1508 -10.59%
2024-06-14 0 0.170 0.160 0.170 0.158 0.172 66,000 10,590 0.1605 0.170 0.160 0.170 0.158 0.172 66,000 0.1605 -1.16%
2024-06-13 0 0.172 0.160 0.172 0.172 0.177 150,000 24,522 0.1635 0.172 0.160 0.172 0.172 0.177 150,000 0.1635 -3.37%
2024-06-12 0 0.178 0.170 0.178 0.180 0.180 122,000 22,000 0.1803 0.178 0.170 0.178 0.180 0.180 122,000 0.1803 -1.11%
2024-06-11 0 0.180 0.163 0.180 0.157 0.180 996,000 164,768 0.1654 0.180 0.163 0.180 0.157 0.180 996,000 0.1654 9.76%
2024-06-07 0 0.164 0.164 0.170 0.156 0.179 1,268,000 216,836 0.1710 0.164 0.164 0.170 0.156 0.179 1,268,000 0.1710 -5.20%
2024-06-06 0 0.173 0.166 0.186 0.156 0.220 2,272,000 427,164 0.1880 0.173 0.166 0.186 0.156 0.220 2,272,000 0.1880 -12.18%
2024-06-05 0 0.197 0.193 0.197 0.175 0.218 9,688,000 1,878,954 0.1939 0.197 0.193 0.197 0.175 0.218 9,688,000 0.1939 15.88%
2024-06-04 0 0.170 0.170 0.174 0.151 0.250 21,224,000 4,060,482 0.1913 0.170 0.170 0.174 0.151 0.250 21,224,000 0.1913 -3.95%
2024-06-03 0 0.177 0.177 0.178 0.129 0.178 5,198,000 810,742 0.1560 0.177 0.177 0.178 0.129 0.178 5,198,000 0.1560 36.15%
2024-05-31 0 0.130 0.130 0.159 0.128 0.180 7,622,000 1,190,328 0.1562 0.130 0.130 0.159 0.128 0.180 7,622,000 0.1562 -5.80%
2024-05-30 0 0.138 0.129 0.134 0.100 0.139 3,420,000 439,434 0.1285 0.138 0.129 0.134 0.100 0.139 3,420,000 0.1285 5.34%
2024-05-29 0 0.131 0.131 0.134 0.119 0.180 6,900,000 1,045,208 0.1515 0.131 0.131 0.134 0.119 0.180 6,900,000 0.1515 9.17%
2024-05-28 0 0.120 0.120 0.122 0.062 0.191 14,916,000 2,040,564 0.1368 0.120 0.120 0.122 0.062 0.191 14,916,000 0.1368 140.00%
2024-05-27 0 0.050 0.036 0.068 - - 0 0 - 0.050 0.036 0.068 - - 0 - 0.00%
2024-05-24 0 0.050 0.050 0.068 - - 0 0 - 0.050 0.050 0.068 - - 0 - 6.38%
2024-05-23 0 0.047 0.045 0.071 - - 0 0 - 0.047 0.045 0.071 - - 0 - 0.00%
2024-05-22 0 0.047 0.047 0.071 - - 0 0 - 0.047 0.047 0.071 - - 0 - 0.00%
2024-05-21 0 0.047 0.047 0.062 0.040 0.046 244,000 10,708 0.0439 0.047 0.047 0.062 0.040 0.046 244,000 0.0439 4.44%
2024-05-20 0 0.045 0.045 0.068 0.045 0.045 40,000 1,800 0.0450 0.045 0.045 0.068 0.045 0.045 40,000 0.0450 -4.26%
2024-05-17 0 0.047 0.044 0.070 - - 0 0 - 0.047 0.044 0.070 - - 0 - 0.00%
2024-05-16 0 0.047 0.045 0.070 - - 0 0 - 0.047 0.045 0.070 - - 0 - 0.00%
2024-05-14 0 0.047 0.045 0.047 0.047 0.047 426,000 20,022 0.0470 0.047 0.045 0.047 0.047 0.047 426,000 0.0470 -6.00%
2024-05-13 0 0.050 0.047 0.073 - - 0 0 - 0.050 0.047 0.073 - - 0 - 0.00%
2024-05-10 0 0.050 0.049 0.074 0.050 0.050 3,126,000 156,300 0.0500 0.050 0.049 0.074 0.050 0.050 3,126,000 0.0500 0.00%
2024-05-09 0 0.050 0.048 0.074 - - 0 0 - 0.050 0.048 0.074 - - 0 - 0.00%
2024-05-08 0 0.050 0.049 0.073 - - 0 0 - 0.050 0.049 0.073 - - 0 - 0.00%
2024-05-07 0 0.050 0.048 0.074 - - 8,000 384 0.0480 0.050 0.048 0.074 - - 8,000 0.0480 0.00%
2024-05-06 0 0.050 0.050 0.074 - - 130 5 0.0385 0.050 0.050 0.074 - - 130 0.0385 0.00%
2024-05-03 0 0.050 0.048 0.074 - - 0 0 - 0.050 0.048 0.074 - - 0 - 0.00%
2024-05-02 0 0.050 0.047 0.074 0.050 0.055 62,000 3,400 0.0548 0.050 0.047 0.074 0.050 0.055 62,000 0.0548 11.11%
2024-04-30 0 0.045 0.045 0.056 0.045 0.045 2,000 90 0.0450 0.045 0.045 0.056 0.045 0.045 2,000 0.0450 -11.76%
2024-04-29 0 0.051 0.046 0.056 - - 0 0 - 0.051 0.046 0.056 - - 0 - 0.00%
2024-04-26 0 0.051 0.045 0.057 0.051 0.051 8,000 408 0.0510 0.051 0.045 0.057 0.051 0.051 8,000 0.0510 0.00%
2024-04-25 0 0.051 0.045 0.051 - - 0 0 - 0.051 0.045 0.051 - - 0 - 0.00%
2024-04-24 0 0.051 0.045 0.059 - - 0 0 - 0.051 0.045 0.059 - - 0 - 0.00%
2024-04-23 0 0.051 0.051 0.060 0.050 0.051 60,000 3,010 0.0502 0.051 0.051 0.060 0.050 0.051 60,000 0.0502 -15.00%
2024-04-22 0 0.060 0.048 0.060 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2024-04-19 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - 0.00%
2024-04-18 0 0.060 0.050 0.074 - - 0 0 - 0.060 0.050 0.074 - - 0 - 0.00%
2024-04-17 0 0.060 0.048 0.077 - - 0 0 - 0.060 0.048 0.077 - - 0 - 0.00%
2024-04-16 0 0.060 0.053 0.070 0.060 0.074 60,000 4,376 0.0729 0.060 0.053 0.070 0.060 0.074 60,000 0.0729 0.00%
2024-04-15 0 0.060 0.051 0.074 - - 0 0 - 0.060 0.051 0.074 - - 0 - 0.00%
2024-04-12 0 0.060 0.049 0.084 - - 0 0 - 0.060 0.049 0.084 - - 0 - 0.00%
2024-04-11 0 0.060 0.046 0.084 - - 0 0 - 0.060 0.046 0.084 - - 0 - 0.00%
2024-04-10 0 0.060 0.051 0.060 0.075 0.075 2,000 150 0.0750 0.060 0.051 0.060 0.075 0.075 2,000 0.0750 0.00%
2024-04-09 0 0.060 0.048 0.075 - - 0 0 - 0.060 0.048 0.075 - - 0 - 0.00%
2024-04-08 0 0.060 0.051 0.075 - - 0 0 - 0.060 0.051 0.075 - - 0 - 0.00%
2024-04-05 0 0.060 0.047 0.060 0.061 0.061 44,000 2,684 0.0610 0.060 0.047 0.060 0.061 0.061 44,000 0.0610 13.21%
2024-04-03 0 0.053 0.045 0.053 0.045 0.053 42,000 1,906 0.0454 0.053 0.045 0.053 0.045 0.053 42,000 0.0454 0.00%
2024-04-02 0 0.053 0.047 0.075 - - 0 0 - 0.053 0.047 0.075 - - 0 - 0.00%
2024-03-28 0 0.053 0.048 0.075 - - 0 0 - 0.053 0.048 0.075 - - 0 - 0.00%
2024-03-27 0 0.053 0.047 0.075 0.053 0.053 10,000 530 0.0530 0.053 0.047 0.075 0.053 0.053 10,000 0.0530 -15.87%
2024-03-26 0 0.063 0.053 0.067 - - 0 0 - 0.063 0.053 0.067 - - 0 - 0.00%
2024-03-25 0 0.063 0.053 0.075 - - 26,000 1,736 0.0668 0.063 0.053 0.075 - - 26,000 0.0668 0.00%
2024-03-22 0 0.063 0.053 0.075 - - 0 0 - 0.063 0.053 0.075 - - 0 - 0.00%
2024-03-21 0 0.063 0.053 0.071 - - 0 0 - 0.063 0.053 0.071 - - 0 - 0.00%
2024-03-20 0 0.063 0.053 0.075 0.063 0.063 76,000 4,788 0.0630 0.063 0.053 0.075 0.063 0.063 76,000 0.0630 0.00%
2024-03-19 0 0.063 0.053 0.075 - - 0 0 - 0.063 0.053 0.075 - - 0 - 0.00%
2024-03-18 0 0.063 0.051 0.075 - - 0 0 - 0.063 0.051 0.075 - - 0 - 0.00%
2024-03-15 0 0.063 0.053 0.075 - - 0 0 - 0.063 0.053 0.075 - - 0 - 0.00%
2024-03-14 0 0.063 0.054 0.075 - - 0 0 - 0.063 0.054 0.075 - - 0 - 0.00%
2024-03-13 0 0.063 0.057 0.065 0.052 0.064 98,000 5,814 0.0593 0.063 0.057 0.065 0.052 0.064 98,000 0.0593 1.61%
2024-03-12 0 0.062 0.062 0.095 - - 0 0 - 0.062 0.062 0.095 - - 0 - 1.64%
2024-03-11 0 0.061 0.053 0.078 - - 0 0 - 0.061 0.053 0.078 - - 0 - 0.00%
2024-03-08 0 0.061 0.061 0.079 - - 0 0 - 0.061 0.061 0.079 - - 0 - 1.67%
2024-03-07 0 0.060 0.053 0.083 - - 0 0 - 0.060 0.053 0.083 - - 0 - 0.00%
2024-03-06 0 0.060 0.060 0.080 0.060 0.060 46,000 2,760 0.0600 0.060 0.060 0.080 0.060 0.060 46,000 0.0600 3.45%
2024-03-05 0 0.058 0.051 0.078 - - 26,000 1,326 0.0510 0.058 0.051 0.078 - - 26,000 0.0510 0.00%
2024-03-04 0 0.058 0.049 0.079 - - 0 0 - 0.058 0.049 0.079 - - 0 - 0.00%
2024-03-01 0 0.058 0.051 0.060 - - 0 0 - 0.058 0.051 0.060 - - 0 - 0.00%
2024-02-29 0 0.058 0.054 0.060 0.050 0.058 290,000 15,688 0.0541 0.058 0.054 0.060 0.050 0.058 290,000 0.0541 -1.69%
2024-02-28 0 0.059 0.053 0.080 - - 0 0 - 0.059 0.053 0.080 - - 0 - 0.00%
2024-02-27 0 0.059 0.061 0.080 0.052 0.059 232,000 12,828 0.0553 0.059 0.061 0.080 0.052 0.059 232,000 0.0553 -6.35%
2024-02-26 0 0.063 0.051 0.079 - - 0 0 - 0.063 0.051 0.079 - - 0 - 0.00%
2024-02-23 0 0.063 0.053 0.082 - - 0 0 - 0.063 0.053 0.082 - - 0 - 0.00%
2024-02-22 0 0.063 0.055 0.064 - - 0 0 - 0.063 0.055 0.064 - - 0 - 0.00%
2024-02-21 0 0.063 0.053 0.063 0.052 0.064 150,000 8,152 0.0543 0.063 0.053 0.063 0.052 0.064 150,000 0.0543 0.00%
2024-02-20 0 0.063 0.063 0.068 0.063 0.068 202,000 13,476 0.0667 0.063 0.063 0.068 0.063 0.068 202,000 0.0667 -24.10%
2024-02-19 0 0.083 0.062 0.099 0.055 0.083 74,000 5,002 0.0676 0.083 0.062 0.099 0.055 0.083 74,000 0.0676 12.16%
2024-02-16 0 0.074 0.057 - - - 0 0 - 0.074 0.057 - - - 0 - 0.00%
2024-02-15 0 0.074 0.055 0.095 - - 0 0 - 0.074 0.055 0.095 - - 0 - 0.00%
2024-02-14 0 0.074 0.074 0.083 - - 2,000 166 0.0830 0.074 0.074 0.083 - - 2,000 0.0830 13.85%
2024-02-09 0 0.065 0.052 - - - 0 0 - 0.065 0.052 - - - 0 - 0.00%
2024-02-08 0 0.065 0.055 - - - 0 0 - 0.065 0.055 - - - 0 - 0.00%
2024-02-07 0 0.065 0.055 - - - 0 0 - 0.065 0.055 - - - 0 - 0.00%
2024-02-06 0 0.065 0.054 - - - 0 0 - 0.065 0.054 - - - 0 - 0.00%
2024-02-05 0 0.065 0.065 - 0.065 0.065 82,000 5,330 0.0650 0.065 0.065 - 0.065 0.065 82,000 0.0650 0.00%
2024-02-02 0 0.065 0.065 - 0.064 0.065 54,000 3,508 0.0650 0.065 0.065 - 0.064 0.065 54,000 0.0650 0.00%
2024-02-01 0 0.065 0.056 0.065 0.078 0.078 2,000 156 0.0780 0.065 0.056 0.065 0.078 0.078 2,000 0.0780 0.00%
2024-01-31 0 0.065 0.053 0.070 - - 0 0 - 0.065 0.053 0.070 - - 0 - 0.00%
2024-01-30 0 0.065 0.057 - - - 0 0 - 0.065 0.057 - - - 0 - 0.00%
2024-01-29 0 0.065 0.058 0.085 - - 0 0 - 0.065 0.058 0.085 - - 0 - 0.00%
2024-01-26 0 0.065 0.065 - 0.045 0.065 2,748,000 149,010 0.0542 0.065 0.065 - 0.045 0.065 2,748,000 0.0542 20.37%
2024-01-25 0 0.054 0.049 0.065 - - 0 0 - 0.054 0.049 0.065 - - 0 - 0.00%
2024-01-24 0 0.054 0.054 0.067 0.045 0.054 1,214,000 58,216 0.0480 0.054 0.054 0.067 0.045 0.054 1,214,000 0.0480 -5.26%
2024-01-23 0 0.057 0.051 0.069 - - 0 0 - 0.057 0.051 0.069 - - 0 - 0.00%
2024-01-22 0 0.057 0.057 0.069 0.048 0.062 292,000 15,530 0.0532 0.057 0.057 0.069 0.048 0.062 292,000 0.0532 0.00%
2024-01-19 0 0.057 0.057 0.066 0.048 0.073 3,000,000 185,336 0.0618 0.057 0.057 0.066 0.048 0.073 3,000,000 0.0618 29.55%
2024-01-18 0 0.044 0.044 0.050 0.043 0.049 3,652,000 178,658 0.0489 0.044 0.044 0.050 0.043 0.049 3,652,000 0.0489 7.32%
2024-01-17 0 0.041 0.041 0.049 0.035 0.043 4,914,000 183,976 0.0374 0.041 0.041 0.049 0.035 0.043 4,914,000 0.0374 5.13%
2024-01-16 0 0.039 0.038 0.055 0.038 0.042 10,986,000 439,684 0.0400 0.039 0.038 0.055 0.038 0.042 10,986,000 0.0400 -4.88%
2024-01-15 0 0.041 0.041 0.055 0.041 0.045 3,036,000 129,640 0.0427 0.041 0.041 0.055 0.041 0.045 3,036,000 0.0427 -6.82%
2024-01-12 0 0.044 0.044 0.048 0.043 0.048 4,336,000 196,864 0.0454 0.044 0.044 0.048 0.043 0.048 4,336,000 0.0454 -8.33%
2024-01-11 0 0.048 0.046 0.058 0.048 0.049 1,282,000 61,694 0.0481 0.048 0.046 0.058 0.048 0.049 1,282,000 0.0481 -5.88%
2024-01-10 0 0.051 0.051 0.058 0.050 0.056 1,018,000 53,412 0.0525 0.051 0.051 0.058 0.050 0.056 1,018,000 0.0525 -15.00%
2024-01-09 0 0.060 0.057 0.089 0.055 0.060 482,000 28,096 0.0583 0.060 0.057 0.089 0.055 0.060 482,000 0.0583 -7.69%
2024-01-08 0 0.065 0.060 0.065 0.062 0.066 98,000 6,174 0.0630 0.065 0.060 0.065 0.062 0.066 98,000 0.0630 -7.14%
2024-01-05 0 0.070 0.062 0.070 0.068 0.070 198,000 13,660 0.0690 0.070 0.062 0.070 0.068 0.070 198,000 0.0690 -2.78%
2024-01-04 0 0.072 0.064 0.075 0.071 0.072 130,000 9,330 0.0718 0.072 0.064 0.075 0.071 0.072 130,000 0.0718 -7.69%
2024-01-03 0 0.078 0.064 0.089 0.062 0.078 300,000 20,856 0.0695 0.078 0.064 0.089 0.062 0.078 300,000 0.0695 0.00%
2024-01-02 0 0.078 0.076 0.087 0.077 0.084 100,000 8,026 0.0803 0.078 0.076 0.087 0.077 0.084 100,000 0.0803 -15.22%
2023-12-29 0 0.092 0.076 0.092 - - 0 0 - 0.092 0.076 0.092 - - 0 - -5.15%
2023-12-28 0 0.097 0.076 0.099 - - 0 0 - 0.097 0.076 0.099 - - 0 - 0.00%
2023-12-27 0 0.097 0.076 0.099 - - 0 0 - 0.097 0.076 0.099 - - 0 - 0.00%
2023-12-22 0 0.097 0.076 0.099 - - 0 0 - 0.097 0.076 0.099 - - 0 - 0.00%
2023-12-21 0 0.097 0.076 0.099 - - 0 0 - 0.097 0.076 0.099 - - 0 - 0.00%
2023-12-20 0 0.097 0.086 0.099 0.082 0.099 446,000 39,736 0.0891 0.097 0.086 0.099 0.082 0.099 446,000 0.0891 0.00%
2023-12-19 0 0.097 0.076 0.097 - - 0 0 - 0.097 0.076 0.097 - - 0 - -2.02%
2023-12-18 0 0.099 0.076 0.099 - - 0 0 - 0.099 0.076 0.099 - - 0 - 0.00%
2023-12-15 0 0.099 0.076 0.100 0.099 0.099 100,000 9,900 0.0990 0.099 0.076 0.100 0.099 0.099 100,000 0.0990 0.00%
2023-12-14 0 0.099 0.076 0.099 - - 0 0 - 0.099 0.076 0.099 - - 0 - 0.00%
2023-12-13 0 0.099 0.076 0.100 0.099 0.099 128,000 12,672 0.0990 0.099 0.076 0.100 0.099 0.099 128,000 0.0990 0.00%
2023-12-12 0 0.099 0.076 0.099 - - 0 0 - 0.099 0.076 0.099 - - 0 - 0.00%
2023-12-11 0 0.099 0.076 0.099 - - 0 0 - 0.099 0.076 0.099 - - 0 - 0.00%
2023-12-08 0 0.099 0.076 0.099 0.099 0.099 54,000 4,946 0.0916 0.099 0.076 0.099 0.099 0.099 54,000 0.0916 6.45%
2023-12-07 0 0.093 0.076 0.094 0.093 0.093 5,242,000 487,508 0.0930 0.093 0.076 0.094 0.093 0.093 5,242,000 0.0930 -1.06%
2023-12-06 0 0.094 0.076 0.095 0.094 0.094 6,000,000 564,000 0.0940 0.094 0.076 0.095 0.094 0.094 6,000,000 0.0940 2.17%
2023-12-05 0 0.092 0.076 0.092 0.082 0.092 22,000 1,904 0.0865 0.092 0.076 0.092 0.082 0.092 22,000 0.0865 -1.08%
2023-12-04 0 0.093 0.076 0.093 0.086 0.093 4,000 358 0.0895 0.093 0.076 0.093 0.086 0.093 4,000 0.0895 -1.06%
2023-12-01 0 0.094 0.076 - - - 0 0 - 0.094 0.076 - - - 0 - 0.00%
2023-11-30 0 0.094 0.076 0.118 - - 0 0 - 0.094 0.076 0.118 - - 0 - 0.00%
2023-11-29 0 0.094 0.076 0.094 - - 0 0 - 0.094 0.076 0.094 - - 0 - 0.00%
2023-11-28 0 0.094 - 0.094 0.094 0.094 2,000 188 0.0940 0.094 - 0.094 0.094 0.094 2,000 0.0940 -3.09%
2023-11-27 0 0.097 0.084 0.097 0.097 0.098 140,000 13,620 0.0973 0.097 0.084 0.097 0.097 0.098 140,000 0.0973 0.00%
2023-11-24 0 0.097 0.083 0.118 - - 50,000 4,750 0.0950 0.097 0.083 0.118 - - 50,000 0.0950 0.00%
2023-11-23 0 0.097 0.081 0.100 - - 0 0 - 0.097 0.081 0.100 - - 0 - 0.00%
2023-11-22 0 0.097 0.082 0.101 0.097 0.097 2,000 194 0.0970 0.097 0.082 0.101 0.097 0.097 2,000 0.0970 -3.96%
2023-11-21 0 0.101 0.097 0.102 - - 0 0 - 0.101 0.097 0.102 - - 0 - 0.00%
2023-11-20 0 0.101 0.097 0.102 - - 0 0 - 0.101 0.097 0.102 - - 0 - 0.00%
2023-11-17 0 0.101 0.097 0.101 - - 0 0 - 0.101 0.097 0.101 - - 0 - 0.00%
2023-11-16 0 0.101 0.097 0.101 - - 0 0 - 0.101 0.097 0.101 - - 0 - -0.98%
2023-11-15 0 0.102 0.097 0.102 - - 0 0 - 0.102 0.097 0.102 - - 0 - 0.00%
2023-11-14 0 0.102 0.097 0.102 - - 0 0 - 0.102 0.097 0.102 - - 0 - -0.97%
2023-11-13 0 0.103 0.097 0.103 0.102 0.103 26,000 2,648 0.1018 0.103 0.097 0.103 0.102 0.103 26,000 0.1018 0.00%
2023-11-10 0 0.103 0.102 0.103 - - 0 0 - 0.103 0.102 0.103 - - 0 - 0.00%
2023-11-09 0 0.103 0.102 0.103 - - 0 0 - 0.103 0.102 0.103 - - 0 - -1.90%
2023-11-08 0 0.105 0.102 0.105 - - 0 0 - 0.105 0.102 0.105 - - 0 - 0.00%
2023-11-07 0 0.105 0.102 0.105 - - 0 0 - 0.105 0.102 0.105 - - 0 - 0.00%
2023-11-06 0 0.105 0.104 0.106 - - 0 0 - 0.105 0.104 0.106 - - 0 - 0.00%
2023-11-03 0 0.105 0.102 0.106 - - 0 0 - 0.105 0.102 0.106 - - 0 - 0.00%
2023-11-02 0 0.105 0.102 0.110 - - 0 0 - 0.105 0.102 0.110 - - 0 - 0.00%
2023-11-01 0 0.105 0.103 0.105 0.089 0.110 3,662,000 385,160 0.1052 0.105 0.103 0.105 0.089 0.110 3,662,000 0.1052 0.00%
2023-10-31 0 0.105 0.105 0.110 0.099 0.120 34,000 3,676 0.1081 0.105 0.105 0.110 0.099 0.120 34,000 0.1081 -4.55%
2023-10-30 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - -2.65%
2023-10-27 0 0.113 0.102 0.113 - - 0 0 - 0.113 0.102 0.113 - - 0 - -0.88%
2023-10-26 0 0.114 0.102 0.118 - - 0 0 - 0.114 0.102 0.118 - - 0 - 0.00%
2023-10-25 0 0.114 0.103 0.114 0.114 0.114 2,412,000 274,968 0.1140 0.114 0.103 0.114 0.114 0.114 2,412,000 0.1140 8.57%
2023-10-24 0 0.105 0.102 0.114 - - 0 0 - 0.105 0.102 0.114 - - 0 - 0.00%
2023-10-20 0 0.105 0.102 0.105 - - 0 0 - 0.105 0.102 0.105 - - 0 - 0.00%
2023-10-19 0 0.105 0.102 0.105 0.090 0.105 100,000 9,136 0.0914 0.105 0.102 0.105 0.090 0.105 100,000 0.0914 0.00%
2023-10-18 0 0.105 0.104 0.105 0.106 0.106 624,000 66,144 0.1060 0.105 0.104 0.105 0.106 0.106 624,000 0.1060 -0.94%
2023-10-17 0 0.106 0.101 0.106 0.106 0.106 4,000 424 0.1060 0.106 0.101 0.106 0.106 0.106 4,000 0.1060 -1.85%
2023-10-16 0 0.108 0.106 0.123 - - 0 0 - 0.108 0.106 0.123 - - 0 - 0.00%
2023-10-13 0 0.108 0.106 0.123 0.108 0.108 116,000 12,528 0.1080 0.108 0.106 0.123 0.108 0.108 116,000 0.1080 0.00%
2023-10-12 0 0.108 0.100 0.108 0.108 0.108 2,000 216 0.1080 0.108 0.100 0.108 0.108 0.108 2,000 0.1080 0.00%
2023-10-11 0 0.108 0.083 0.108 0.102 0.108 10,000 1,032 0.1032 0.108 0.083 0.108 0.102 0.108 10,000 0.1032 5.88%
2023-10-10 0 0.102 0.093 0.102 0.081 0.114 324,000 30,132 0.0930 0.102 0.093 0.102 0.081 0.114 324,000 0.0930 -0.97%
2023-10-09 0 0.103 0.099 0.119 0.103 0.103 2,000 206 0.1030 0.103 0.099 0.119 0.103 0.103 2,000 0.1030 -0.96%
2023-10-06 0 0.104 0.103 0.104 0.104 0.107 70,000 7,336 0.1048 0.104 0.103 0.104 0.104 0.107 70,000 0.1048 -6.31%
2023-10-05 0 0.111 0.107 0.130 - - 0 0 - 0.111 0.107 0.130 - - 0 - 0.00%
2023-10-04 0 0.111 0.107 0.130 - - 0 0 - 0.111 0.107 0.130 - - 0 - 0.00%
2023-10-03 0 0.111 0.107 0.130 - - 0 0 - 0.111 0.107 0.130 - - 0 - 0.00%
2023-09-29 0 0.111 0.111 0.130 0.110 0.110 50,000 5,500 0.1100 0.111 0.111 0.130 0.110 0.110 50,000 0.1100 0.00%
2023-09-28 0 0.111 0.110 0.111 - - 0 0 - 0.111 0.110 0.111 - - 0 - 0.00%
2023-09-27 0 0.111 0.110 0.111 0.110 0.111 134,000 14,744 0.1100 0.111 0.110 0.111 0.110 0.111 134,000 0.1100 0.00%
2023-09-26 0 0.111 0.110 0.111 0.111 0.115 56,000 6,424 0.1147 0.111 0.110 0.111 0.111 0.115 56,000 0.1147 -3.48%
2023-09-25 0 0.115 0.110 0.115 0.115 0.115 2,000 230 0.1150 0.115 0.110 0.115 0.115 0.115 2,000 0.1150 0.00%
2023-09-22 0 0.115 0.112 0.120 0.100 0.126 482,000 55,932 0.1160 0.115 0.112 0.120 0.100 0.126 482,000 0.1160 -10.16%
2023-09-21 0 0.128 0.120 0.130 0.128 0.140 4,386,000 590,808 0.1347 0.128 0.120 0.130 0.128 0.140 4,386,000 0.1347 -8.57%
2023-09-20 0 0.140 0.137 0.140 0.135 0.140 10,000 1,360 0.1360 0.140 0.137 0.140 0.135 0.140 10,000 0.1360 0.00%
2023-09-19 0 0.140 0.131 0.149 - - 2,000 268 0.1340 0.140 0.131 0.149 - - 2,000 0.1340 0.00%
2023-09-18 0 0.140 0.137 0.140 0.140 0.160 38,000 5,638 0.1484 0.140 0.137 0.140 0.140 0.160 38,000 0.1484 -7.89%
2023-09-15 0 0.152 0.146 0.152 0.152 0.152 192,000 29,172 0.1519 0.152 0.146 0.152 0.152 0.152 192,000 0.1519 -2.56%
2023-09-14 0 0.156 0.152 0.156 0.152 0.159 26,000 4,032 0.1551 0.156 0.152 0.156 0.152 0.159 26,000 0.1551 -3.11%
2023-09-13 0 0.161 0.159 0.161 0.161 0.161 2,000 322 0.1610 0.161 0.159 0.161 0.161 0.161 2,000 0.1610 -4.17%
2023-09-12 0 0.168 0.161 0.168 0.169 0.169 2,000 338 0.1690 0.168 0.161 0.168 0.169 0.169 2,000 0.1690 -0.59%
2023-09-11 0 0.169 0.167 0.174 0.163 0.175 96,000 16,162 0.1684 0.169 0.167 0.174 0.163 0.175 96,000 0.1684 -1.17%
2023-09-07 0 0.171 0.168 0.173 0.167 0.171 24,000 4,058 0.1691 0.171 0.168 0.173 0.167 0.171 24,000 0.1691 -1.16%
2023-09-06 0 0.173 0.168 0.173 0.163 0.175 222,000 36,468 0.1643 0.173 0.168 0.173 0.163 0.175 222,000 0.1643 2.98%
2023-09-05 0 0.168 0.166 0.168 0.168 0.178 228,000 38,434 0.1686 0.168 0.166 0.168 0.168 0.178 228,000 0.1686 -3.45%
2023-09-04 0 0.174 0.173 0.174 0.174 0.180 8,000 1,408 0.1760 0.174 0.173 0.174 0.174 0.180 8,000 0.1760 0.00%
2023-08-31 0 0.174 0.173 0.179 0.174 0.182 24,000 4,242 0.1768 0.174 0.173 0.179 0.174 0.182 24,000 0.1768 -1.69%
2023-08-30 0 0.177 0.175 0.177 0.166 0.177 270,000 45,630 0.1690 0.177 0.175 0.177 0.166 0.177 270,000 0.1690 0.57%
2023-08-29 0 0.176 0.173 0.177 0.137 0.178 1,710,000 269,614 0.1577 0.176 0.173 0.177 0.137 0.178 1,710,000 0.1577 1.15%
2023-08-28 0 0.174 0.172 0.174 0.170 0.180 106,000 18,556 0.1751 0.174 0.172 0.174 0.170 0.180 106,000 0.1751 -0.57%
2023-08-25 0 0.175 0.175 0.176 0.166 0.177 956,000 167,006 0.1747 0.175 0.175 0.176 0.166 0.177 956,000 0.1747 -1.69%
2023-08-24 0 0.178 0.173 0.178 0.161 0.178 55,070 9,409 0.1709 0.178 0.173 0.178 0.161 0.178 55,070 0.1709 2.89%
2023-08-23 0 0.173 0.171 0.175 0.168 0.177 20,000 3,392 0.1696 0.173 0.171 0.175 0.168 0.177 20,000 0.1696 0.00%
2023-08-22 0 0.173 0.169 0.173 0.163 0.179 46,000 7,848 0.1706 0.173 0.169 0.173 0.163 0.179 46,000 0.1706 0.58%
2023-08-21 0 0.172 0.171 0.177 0.167 0.179 240,000 41,036 0.1710 0.172 0.171 0.177 0.167 0.179 240,000 0.1710 -3.91%
2023-08-18 0 0.179 0.173 0.179 0.153 0.179 482,000 82,208 0.1706 0.179 0.173 0.179 0.153 0.179 482,000 0.1706 0.00%
2023-08-17 0 0.179 0.178 0.180 0.179 0.186 66,000 12,126 0.1837 0.179 0.178 0.180 0.179 0.186 66,000 0.1837 -2.19%
2023-08-16 0 0.183 0.178 0.183 0.174 0.194 472,000 82,812 0.1754 0.183 0.178 0.183 0.174 0.194 472,000 0.1754 1.10%
2023-08-15 0 0.181 0.180 0.182 0.175 0.188 66,000 11,814 0.1790 0.181 0.180 0.182 0.175 0.188 66,000 0.1790 0.56%
2023-08-14 0 0.180 0.179 0.180 0.180 0.200 816,000 155,550 0.1906 0.180 0.179 0.180 0.180 0.200 816,000 0.1906 -5.26%
2023-08-11 0 0.190 0.187 0.190 0.160 0.197 620,000 108,180 0.1745 0.190 0.187 0.190 0.160 0.197 620,000 0.1745 1.60%
2023-08-10 0 0.187 0.185 0.187 0.154 0.216 7,442,000 1,384,962 0.1861 0.187 0.185 0.187 0.154 0.216 7,442,000 0.1861 15.43%
2023-08-09 0 0.162 0.162 0.170 0.085 0.213 6,984,000 975,152 0.1396 0.162 0.162 0.170 0.085 0.213 6,984,000 0.1396 70.53%
2023-08-08 0 0.095 0.095 0.096 0.069 0.107 8,798,000 689,520 0.0784 0.095 0.095 0.096 0.069 0.107 8,798,000 0.0784 43.94%
2023-08-07 0 0.066 0.066 0.071 0.056 0.066 42,000 2,572 0.0612 0.066 0.066 0.071 0.056 0.066 42,000 0.0612 0.00%
2023-08-04 0 0.066 0.056 0.070 - - 0 0 - 0.066 0.056 0.070 - - 0 - 0.00%
2023-08-03 0 0.066 0.057 0.070 - - 0 0 - 0.066 0.057 0.070 - - 0 - 0.00%
2023-08-02 0 0.066 0.057 0.069 - - 0 0 - 0.066 0.057 0.069 - - 0 - 0.00%
2023-08-01 0 0.066 0.056 0.072 - - 0 0 - 0.066 0.056 0.072 - - 0 - 0.00%
2023-07-31 0 0.066 0.066 0.070 - - 0 0 - 0.066 0.066 0.070 - - 0 - 0.00%
2023-07-28 0 0.066 0.066 0.077 0.064 0.079 114,000 7,484 0.0656 0.066 0.066 0.077 0.064 0.079 114,000 0.0656 -16.46%
2023-07-27 0 0.079 0.064 0.079 - - 0 0 - 0.079 0.064 0.079 - - 0 - 0.00%
2023-07-26 0 0.079 0.064 0.079 - - 0 0 - 0.079 0.064 0.079 - - 0 - 0.00%
2023-07-25 0 0.079 0.065 0.080 - - 0 0 - 0.079 0.065 0.080 - - 0 - 0.00%
2023-07-24 0 0.079 0.064 0.079 - - 0 0 - 0.079 0.064 0.079 - - 0 - 0.00%
2023-07-21 0 0.079 0.079 0.080 0.070 0.070 150,000 10,500 0.0700 0.079 0.079 0.080 0.070 0.070 150,000 0.0700 0.00%
2023-07-20 0 0.079 0.069 0.079 - - 0 0 - 0.079 0.069 0.079 - - 0 - -1.25%
2023-07-19 0 0.080 0.066 0.080 0.066 0.081 374,000 29,664 0.0793 0.080 0.066 0.080 0.066 0.081 374,000 0.0793 0.00%
2023-07-18 0 0.080 0.077 0.080 0.073 0.080 46,000 3,420 0.0743 0.080 0.077 0.080 0.073 0.080 46,000 0.0743 3.90%
2023-07-14 0 0.077 0.077 0.082 0.076 0.077 1,004,000 76,308 0.0760 0.077 0.077 0.082 0.076 0.077 1,004,000 0.0760 0.00%
2023-07-13 0 0.077 0.077 0.080 0.074 0.075 1,602,000 119,350 0.0745 0.077 0.077 0.080 0.074 0.075 1,602,000 0.0745 2.67%
2023-07-12 0 0.075 0.075 0.080 0.075 0.075 1,062,000 79,650 0.0750 0.075 0.075 0.080 0.075 0.075 1,062,000 0.0750 -1.32%
2023-07-11 0 0.076 0.076 0.080 0.076 0.076 420,000 31,920 0.0760 0.076 0.076 0.080 0.076 0.076 420,000 0.0760 -5.00%
2023-07-10 0 0.080 0.078 0.080 0.073 0.080 652,000 49,534 0.0760 0.080 0.078 0.080 0.073 0.080 652,000 0.0760 21.21%
2023-07-07 0 0.066 0.066 0.072 0.065 0.065 78,000 5,070 0.0650 0.066 0.066 0.072 0.065 0.065 78,000 0.0650 8.20%
2023-07-06 0 0.061 0.060 0.061 0.059 0.066 988,000 59,132 0.0599 0.061 0.060 0.061 0.059 0.066 988,000 0.0599 -7.58%
2023-07-05 0 0.066 0.063 0.068 0.060 0.066 2,508,000 151,114 0.0603 0.066 0.063 0.068 0.060 0.066 2,508,000 0.0603 0.00%
2023-07-04 0 0.066 0.061 0.073 - - 0 0 - 0.066 0.061 0.073 - - 0 - 0.00%
2023-07-03 0 0.066 0.066 0.072 0.061 0.066 3,418,000 208,980 0.0611 0.066 0.066 0.072 0.061 0.066 3,418,000 0.0611 1.54%
2023-06-30 0 0.065 0.065 0.073 0.056 0.065 1,914,000 120,508 0.0630 0.065 0.065 0.073 0.056 0.065 1,914,000 0.0630 -5.80%
2023-06-29 0 0.069 0.059 0.075 - - 0 0 - 0.069 0.059 0.075 - - 0 - 0.00%
2023-06-28 0 0.069 0.069 0.075 0.065 0.074 850,000 57,416 0.0675 0.069 0.069 0.075 0.065 0.074 850,000 0.0675 -2.82%
2023-06-27 0 0.071 0.063 0.071 0.058 0.077 3,884,000 249,810 0.0643 0.071 0.063 0.071 0.058 0.077 3,884,000 0.0643 20.34%
2023-06-26 0 0.059 0.059 0.066 0.058 0.071 3,320,000 218,844 0.0659 0.059 0.059 0.066 0.058 0.071 3,320,000 0.0659 -13.24%
2023-06-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2021-11-03 0 0.068 0.059 0.072 - - 0 0 - 0.068 0.059 0.072 - - 0 - 0.00%
2021-11-02 0 0.068 0.059 0.071 - - 0 0 - 0.068 0.059 0.071 - - 0 - 0.00%
2021-11-01 0 0.068 0.068 0.070 - - 0 0 - 0.068 0.068 0.070 - - 0 - 0.00%
2021-10-29 0 0.068 0.065 0.076 0.068 0.069 170,000 11,600 0.0682 0.068 0.065 0.076 0.068 0.069 170,000 0.0682 0.00%
2021-10-28 0 0.068 0.060 0.070 0.068 0.068 30,000 2,040 0.0680 0.068 0.060 0.070 0.068 0.068 30,000 0.0680 0.00%
2021-10-27 0 0.068 0.065 0.074 0.068 0.072 1,884,000 128,176 0.0680 0.068 0.065 0.074 0.068 0.072 1,884,000 0.0680 0.00%
2021-10-26 0 0.068 0.060 0.070 0.068 0.068 20,000 1,360 0.0680 0.068 0.060 0.070 0.068 0.068 20,000 0.0680 1.49%
2021-10-25 0 0.067 0.061 0.068 0.061 0.067 184,000 11,808 0.0642 0.067 0.061 0.068 0.061 0.067 184,000 0.0642 4.69%
2021-10-22 0 0.064 0.062 0.069 0.059 0.072 650,000 41,964 0.0646 0.064 0.062 0.069 0.059 0.072 650,000 0.0646 8.47%
2021-10-21 0 0.059 0.058 0.060 0.054 0.059 9,124,000 521,696 0.0572 0.059 0.058 0.060 0.054 0.059 9,124,000 0.0572 1.72%
2021-10-20 0 0.058 0.058 0.063 0.053 0.060 12,024,000 658,908 0.0548 0.058 0.058 0.063 0.053 0.060 12,024,000 0.0548 9.43%
2021-10-19 0 0.053 0.053 0.055 0.053 0.055 4,356,000 235,020 0.0540 0.053 0.053 0.055 0.053 0.055 4,356,000 0.0540 0.00%
2021-10-18 0 0.053 0.043 0.055 - - 0 0 - 0.053 0.043 0.055 - - 0 - 0.00%
2021-10-15 0 0.053 0.044 0.055 - - 0 0 - 0.053 0.044 0.055 - - 0 - 0.00%
2021-10-12 0 0.053 0.044 0.055 - - 0 0 - 0.053 0.044 0.055 - - 0 - 0.00%
2021-10-11 0 0.053 0.053 0.055 0.053 0.055 110,000 6,030 0.0548 0.053 0.053 0.055 0.053 0.055 110,000 0.0548 0.00%
2021-10-08 0 0.053 0.051 0.053 0.053 0.055 814,000 44,742 0.0550 0.053 0.051 0.053 0.053 0.055 814,000 0.0550 0.00%
2021-10-07 0 0.053 0.048 0.055 - - 0 0 - 0.053 0.048 0.055 - - 0 - 0.00%
2021-10-06 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2021-10-05 0 0.053 0.049 0.056 0.047 0.056 502,000 25,560 0.0509 0.053 0.049 0.056 0.047 0.056 502,000 0.0509 12.77%
2021-10-04 0 0.047 0.047 0.057 0.047 0.054 516,000 25,838 0.0501 0.047 0.047 0.057 0.047 0.054 516,000 0.0501 0.00%
2021-09-30 0 0.047 0.047 0.054 0.047 0.050 240,000 11,940 0.0498 0.047 0.047 0.054 0.047 0.050 240,000 0.0498 0.00%
2021-09-29 0 0.047 0.045 0.054 - - 0 0 - 0.047 0.045 0.054 - - 0 - 0.00%
2021-09-28 0 0.047 0.045 0.053 - - 0 0 - 0.047 0.045 0.053 - - 0 - 0.00%
2021-09-27 0 0.047 0.045 0.051 0.047 0.047 20,000 940 0.0470 0.047 0.045 0.051 0.047 0.047 20,000 0.0470 0.00%
2021-09-24 0 0.047 0.044 0.051 - - 0 0 - 0.047 0.044 0.051 - - 0 - 0.00%
2021-09-23 0 0.047 0.046 0.053 - - 8,000 368 0.0460 0.047 0.046 0.053 - - 8,000 0.0460 0.00%
2021-09-21 0 0.047 0.045 0.054 - - 0 0 - 0.047 0.045 0.054 - - 0 - 0.00%
2021-09-20 0 0.047 0.046 0.053 - - 0 0 - 0.047 0.046 0.053 - - 0 - 0.00%
2021-09-17 0 0.047 0.047 0.052 0.046 0.052 730,000 37,590 0.0515 0.047 0.047 0.052 0.046 0.052 730,000 0.0515 0.00%
2021-09-16 0 0.047 0.046 0.047 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2021-09-15 0 0.047 0.047 0.050 0.045 0.047 134,000 6,164 0.0460 0.047 0.047 0.050 0.045 0.047 134,000 0.0460 -6.00%
2021-09-14 0 0.050 0.050 0.057 - - 0 0 - 0.050 0.050 0.057 - - 0 - 0.00%
2021-09-13 0 0.050 0.050 0.058 0.050 0.054 202,000 10,900 0.0540 0.050 0.050 0.058 0.050 0.054 202,000 0.0540 -3.85%
2021-09-10 0 0.052 0.052 0.057 0.051 0.057 560,000 31,600 0.0564 0.052 0.052 0.057 0.051 0.057 560,000 0.0564 4.00%
2021-09-09 0 0.050 0.050 0.055 0.050 0.058 148,000 8,220 0.0555 0.050 0.050 0.055 0.050 0.058 148,000 0.0555 -1.96%
2021-09-08 0 0.051 0.051 0.060 - - 0 0 - 0.051 0.051 0.060 - - 0 - 2.00%
2021-09-07 0 0.050 0.050 0.061 0.050 0.050 50,000 2,500 0.0500 0.050 0.050 0.061 0.050 0.050 50,000 0.0500 -9.09%
2021-09-06 0 0.055 0.053 0.061 0.055 0.057 7,204,000 403,254 0.0560 0.055 0.053 0.061 0.055 0.057 7,204,000 0.0560 0.00%
2021-09-03 0 0.055 0.055 0.059 0.055 0.056 5,720,000 314,714 0.0550 0.055 0.055 0.059 0.055 0.056 5,720,000 0.0550 0.00%
2021-09-02 0 0.055 0.055 0.059 0.055 0.063 1,136,000 65,908 0.0580 0.055 0.055 0.059 0.055 0.063 1,136,000 0.0580 -6.78%
2021-09-01 0 0.059 0.057 0.061 0.053 0.061 1,550,000 85,490 0.0552 0.059 0.057 0.061 0.053 0.061 1,550,000 0.0552 -3.28%
2021-08-31 0 0.061 0.059 0.061 0.045 0.062 3,620,000 202,140 0.0558 0.061 0.059 0.061 0.045 0.062 3,620,000 0.0558 24.49%
2021-08-30 0 0.049 0.049 0.059 0.048 0.049 124,000 5,952 0.0480 0.049 0.049 0.059 0.048 0.049 124,000 0.0480 -2.00%
2021-08-27 0 0.050 0.050 0.057 0.050 0.059 980,000 53,876 0.0550 0.050 0.050 0.057 0.050 0.059 980,000 0.0550 -13.79%
2021-08-26 0 0.058 0.051 0.058 0.051 0.064 886,000 45,540 0.0514 0.058 0.051 0.058 0.051 0.064 886,000 0.0514 -1.69%
2021-08-25 0 0.059 0.058 0.059 0.057 0.059 126,000 7,234 0.0574 0.059 0.058 0.059 0.057 0.059 126,000 0.0574 18.00%
2021-08-24 0 0.050 0.048 0.054 0.040 0.066 6,844,000 354,530 0.0518 0.050 0.048 0.054 0.040 0.066 6,844,000 0.0518 19.05%
2021-08-23 0 0.042 0.042 0.047 0.036 0.051 1,650,000 67,984 0.0412 0.042 0.042 0.047 0.036 0.051 1,650,000 0.0412 16.67%
2021-08-20 0 0.036 0.036 0.040 0.036 0.036 62,000 2,232 0.0360 0.036 0.036 0.040 0.036 0.036 62,000 0.0360 -5.26%
2021-08-19 0 0.038 0.038 0.040 0.036 0.040 122,000 4,636 0.0380 0.038 0.038 0.040 0.036 0.040 122,000 0.0380 -5.00%
2021-08-18 0 0.040 0.039 0.043 0.033 0.045 74,708,000 2,636,510 0.0353 0.040 0.039 0.043 0.033 0.045 74,708,000 0.0353 0.00%
2021-08-17 0 0.040 0.037 0.042 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2021-08-16 0 0.040 0.037 0.041 - - 0 0 - 0.040 0.037 0.041 - - 0 - 0.00%
2021-08-13 0 0.040 0.040 0.044 0.037 0.040 4,000 154 0.0385 0.040 0.040 0.044 0.037 0.040 4,000 0.0385 0.00%
2021-08-12 0 0.040 0.040 0.046 - - 0 0 - 0.040 0.040 0.046 - - 0 - 0.00%
2021-08-11 0 0.040 0.039 0.042 0.040 0.040 4,000 160 0.0400 0.040 0.039 0.042 0.040 0.040 4,000 0.0400 -2.44%
2021-08-10 0 0.041 0.040 0.046 0.041 0.046 4,000 174 0.0435 0.041 0.040 0.046 0.041 0.046 4,000 0.0435 0.00%
2021-08-09 0 0.041 0.041 0.045 0.041 0.045 66,000 2,754 0.0417 0.041 0.041 0.045 0.041 0.045 66,000 0.0417 0.00%
2021-08-06 0 0.041 0.041 0.044 0.041 0.046 380,000 17,046 0.0449 0.041 0.041 0.044 0.041 0.046 380,000 0.0449 0.00%
2021-08-05 0 0.041 0.041 0.045 0.040 0.046 1,136,000 48,126 0.0424 0.041 0.041 0.045 0.040 0.046 1,136,000 0.0424 -2.38%
2021-08-04 0 0.042 0.042 0.047 0.040 0.047 1,252,000 53,776 0.0430 0.042 0.042 0.047 0.040 0.047 1,252,000 0.0430 5.00%
2021-08-03 0 0.040 0.039 0.041 0.040 0.046 422,000 18,036 0.0427 0.040 0.039 0.041 0.040 0.046 422,000 0.0427 0.00%
2021-08-02 0 0.040 0.040 0.042 0.037 0.044 176,000 7,290 0.0414 0.040 0.040 0.042 0.037 0.044 176,000 0.0414 0.00%
2021-07-30 0 0.040 0.040 0.044 0.039 0.042 586,000 25,762 0.0440 0.040 0.040 0.044 0.039 0.042 586,000 0.0440 0.00%
2021-07-29 0 0.040 0.040 0.042 0.040 0.040 200,000 8,000 0.0400 0.040 0.040 0.042 0.040 0.040 200,000 0.0400 8.11%
2021-07-28 0 0.037 0.037 0.040 0.037 0.037 60,000 2,220 0.0370 0.037 0.037 0.040 0.037 0.037 60,000 0.0370 -7.50%
2021-07-27 0 0.040 0.040 0.044 0.040 0.044 110,000 4,408 0.0401 0.040 0.040 0.044 0.040 0.044 110,000 0.0401 -4.76%
2021-07-26 0 0.042 0.041 0.045 0.041 0.057 2,730,000 127,612 0.0467 0.042 0.041 0.045 0.041 0.057 2,730,000 0.0467 -12.50%
2021-07-23 0 0.048 0.048 0.055 0.047 0.049 370,000 17,520 0.0474 0.048 0.048 0.055 0.047 0.049 370,000 0.0474 -2.04%
2021-07-22 0 0.049 0.049 0.054 0.048 0.048 88,000 4,224 0.0480 0.049 0.049 0.054 0.048 0.048 88,000 0.0480 2.08%
2021-07-21 0 0.048 0.047 0.054 0.046 0.056 3,188,000 172,226 0.0540 0.048 0.047 0.054 0.046 0.056 3,188,000 0.0540 2.13%
2021-07-20 0 0.047 0.047 0.054 0.046 0.046 64,000 2,944 0.0460 0.047 0.047 0.054 0.046 0.046 64,000 0.0460 -2.08%
2021-07-19 0 0.048 0.048 0.054 0.047 0.049 1,472,000 74,626 0.0507 0.048 0.048 0.054 0.047 0.049 1,472,000 0.0507 -2.04%
2021-07-16 0 0.049 0.049 0.055 0.049 0.060 448,000 23,112 0.0516 0.049 0.049 0.055 0.049 0.060 448,000 0.0516 0.00%
2021-07-15 0 0.049 0.048 0.057 0.049 0.058 186,000 9,816 0.0528 0.049 0.048 0.057 0.049 0.058 186,000 0.0528 2.08%
2021-07-14 0 0.048 0.046 0.051 0.048 0.057 92,000 4,954 0.0538 0.048 0.046 0.051 0.048 0.057 92,000 0.0538 -5.88%
2021-07-13 0 0.051 0.046 0.051 0.059 0.059 2,000 118 0.0590 0.051 0.046 0.051 0.059 0.059 2,000 0.0590 0.00%
2021-07-12 0 0.051 0.047 0.059 - - 0 0 - 0.051 0.047 0.059 - - 0 - 0.00%
2021-07-09 0 0.051 0.051 0.059 - - 0 0 - 0.051 0.051 0.059 - - 0 - 0.00%
2021-07-08 0 0.051 0.046 0.058 - - 0 0 - 0.051 0.046 0.058 - - 0 - 0.00%
2021-07-07 0 0.051 0.050 0.058 0.051 0.051 18,000 918 0.0510 0.051 0.050 0.058 0.051 0.051 18,000 0.0510 0.00%
2021-07-06 0 0.051 0.051 0.058 0.048 0.058 1,016,000 53,078 0.0522 0.051 0.051 0.058 0.048 0.058 1,016,000 0.0522 0.00%
2021-07-05 0 0.051 0.051 0.059 0.048 0.061 2,000,000 114,486 0.0572 0.051 0.051 0.059 0.048 0.061 2,000,000 0.0572 2.00%
2021-07-02 0 0.050 0.047 0.062 - - 0 0 - 0.050 0.047 0.062 - - 0 - 0.00%
2021-06-30 0 0.050 0.047 0.063 - - 0 0 - 0.050 0.047 0.063 - - 0 - 0.00%
2021-06-29 0 0.050 0.048 0.050 0.050 0.068 752,000 48,298 0.0642 0.050 0.048 0.050 0.050 0.068 752,000 0.0642 0.00%
2021-06-28 0 0.050 0.046 0.063 - - 0 0 - 0.050 0.046 0.063 - - 0 - 0.00%
2021-06-25 0 0.050 0.046 0.055 0.050 0.050 100,000 5,000 0.0500 0.050 0.046 0.055 0.050 0.050 100,000 0.0500 0.00%
2021-06-24 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - 0.00%
2021-06-23 0 0.050 0.045 0.050 0.043 0.050 64,000 3,130 0.0489 0.050 0.045 0.050 0.043 0.050 64,000 0.0489 0.00%
2021-06-22 0 0.050 0.045 0.057 0.041 0.050 202,000 9,850 0.0488 0.050 0.045 0.057 0.041 0.050 202,000 0.0488 0.00%
2021-06-21 0 0.050 0.042 0.058 - - 0 0 - 0.050 0.042 0.058 - - 0 - 0.00%
2021-06-18 0 0.050 0.042 0.050 - - 0 0 - 0.050 0.042 0.050 - - 0 - 0.00%
2021-06-17 0 0.050 0.042 0.050 - - 0 0 - 0.050 0.042 0.050 - - 0 - 0.00%
2021-06-16 0 0.050 0.043 0.059 - - 0 0 - 0.050 0.043 0.059 - - 0 - 0.00%
2021-06-15 0 0.050 0.042 0.054 0.050 0.050 18,000 900 0.0500 0.050 0.042 0.054 0.050 0.050 18,000 0.0500 0.00%
2021-06-11 0 0.050 0.042 0.050 0.050 0.050 10,000 500 0.0500 0.050 0.042 0.050 0.050 0.050 10,000 0.0500 0.00%
2021-06-10 0 0.050 0.040 0.050 0.050 0.050 4,000 200 0.0500 0.050 0.040 0.050 0.050 0.050 4,000 0.0500 6.38%
2021-06-09 0 0.047 0.036 0.049 - - 0 0 - 0.047 0.036 0.049 - - 0 - 0.00%
2021-06-08 0 0.047 0.036 0.047 0.041 0.047 428,000 18,602 0.0435 0.047 0.036 0.047 0.041 0.047 428,000 0.0435 2.17%
2021-06-07 0 0.046 0.042 0.046 - - 0 0 - 0.046 0.042 0.046 - - 0 - -4.17%
2021-06-04 0 0.048 0.042 0.048 0.040 0.048 1,570,000 69,250 0.0441 0.048 0.042 0.048 0.040 0.048 1,570,000 0.0441 0.00%
2021-06-03 0 0.048 0.044 0.058 - - 0 0 - 0.048 0.044 0.058 - - 0 - 0.00%
2021-06-02 0 0.048 0.048 0.058 - - 10,000 480 0.0480 0.048 0.048 0.058 - - 10,000 0.0480 0.00%
2021-06-01 0 0.048 0.046 0.059 - - 0 0 - 0.048 0.046 0.059 - - 0 - 0.00%
2021-05-31 0 0.048 0.045 0.060 - - 0 0 - 0.048 0.045 0.060 - - 0 - 0.00%
2021-05-28 0 0.048 0.047 0.053 0.048 0.054 80,000 4,020 0.0503 0.048 0.047 0.053 0.048 0.054 80,000 0.0503 -11.11%
2021-05-27 0 0.054 0.047 0.054 0.054 0.055 80,000 4,348 0.0544 0.054 0.047 0.054 0.054 0.055 80,000 0.0544 8.00%
2021-05-26 0 0.050 0.050 0.059 - - 0 0 - 0.050 0.050 0.059 - - 0 - 0.00%
2021-05-25 0 0.050 0.045 0.050 0.048 0.050 80,000 3,852 0.0482 0.050 0.045 0.050 0.048 0.050 80,000 0.0482 2.04%
2021-05-24 0 0.049 0.049 0.059 0.047 0.059 262,000 12,682 0.0484 0.049 0.049 0.059 0.047 0.059 262,000 0.0484 -5.77%
2021-05-21 0 0.052 0.051 0.061 0.047 0.068 214,000 13,210 0.0617 0.052 0.051 0.061 0.047 0.068 214,000 0.0617 -1.89%
2021-05-20 0 0.053 0.051 0.068 - - 0 0 - 0.053 0.051 0.068 - - 0 - 0.00%
2021-05-18 0 0.053 0.049 0.072 0.049 0.072 106,000 7,494 0.0707 0.053 0.049 0.072 0.049 0.072 106,000 0.0707 0.00%
2021-05-17 0 0.053 0.047 0.060 - - 0 0 - 0.053 0.047 0.060 - - 0 - 0.00%
2021-05-14 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - -3.64%
2021-05-13 0 0.055 0.052 0.070 0.051 0.058 1,152,000 63,310 0.0550 0.055 0.052 0.070 0.051 0.058 1,152,000 0.0550 7.84%
2021-05-12 0 0.051 0.047 0.054 - - 0 0 - 0.051 0.047 0.054 - - 0 - 0.00%
2021-05-11 0 0.051 0.047 0.055 - - 0 0 - 0.051 0.047 0.055 - - 0 - 0.00%
2021-05-10 0 0.051 0.047 0.054 0.046 0.054 20,000 1,016 0.0508 0.051 0.047 0.054 0.046 0.054 20,000 0.0508 0.00%
2021-05-07 0 0.051 0.051 0.065 0.047 0.057 20,000 1,086 0.0543 0.051 0.051 0.065 0.047 0.057 20,000 0.0543 2.00%
2021-05-06 0 0.050 0.050 0.068 0.050 0.055 358,000 18,488 0.0516 0.050 0.050 0.068 0.050 0.055 358,000 0.0516 0.00%
2021-05-05 0 0.050 0.048 0.052 - - 0 0 - 0.050 0.048 0.052 - - 0 - 0.00%
2021-05-04 0 0.050 0.047 0.054 0.047 0.048 20,000 944 0.0472 0.050 0.047 0.054 0.047 0.048 20,000 0.0472 -7.41%
2021-05-03 0 0.054 0.053 0.054 0.051 0.054 204,000 10,694 0.0524 0.054 0.053 0.054 0.051 0.054 204,000 0.0524 8.00%
2021-04-30 0 0.050 0.050 0.051 0.050 0.050 80,000 4,000 0.0500 0.050 0.050 0.051 0.050 0.050 80,000 0.0500 0.00%
2021-04-29 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2021-04-28 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - -1.96%
2021-04-27 0 0.051 0.048 0.051 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2021-04-26 0 0.051 0.048 0.051 - - 0 0 - 0.051 0.048 0.051 - - 0 - -1.92%
2021-04-23 0 0.052 0.048 0.052 0.049 0.053 372,000 19,394 0.0521 0.052 0.048 0.052 0.049 0.053 372,000 0.0521 4.00%
2021-04-22 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2021-04-21 0 0.050 0.048 0.051 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2021-04-20 0 0.050 0.048 0.051 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2021-04-19 0 0.050 0.048 0.051 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2021-04-16 0 0.050 0.047 0.051 - - 0 0 - 0.050 0.047 0.051 - - 0 - 0.00%
2021-04-15 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2021-04-14 0 0.050 0.048 0.050 0.051 0.051 2,000 102 0.0510 0.050 0.048 0.050 0.051 0.051 2,000 0.0510 -1.96%
2021-04-13 0 0.051 0.048 0.051 0.051 0.051 2,000 102 0.0510 0.051 0.048 0.051 0.051 0.051 2,000 0.0510 0.00%
2021-04-12 0 0.051 0.048 0.051 0.051 0.051 2,000 102 0.0510 0.051 0.048 0.051 0.051 0.051 2,000 0.0510 0.00%
2021-04-09 0 0.051 0.049 0.051 0.048 0.052 576,000 29,088 0.0505 0.051 0.049 0.051 0.048 0.052 576,000 0.0505 2.00%
2021-04-08 0 0.050 0.050 0.051 0.050 0.050 4,000 200 0.0500 0.050 0.050 0.051 0.050 0.050 4,000 0.0500 4.17%
2021-04-07 0 0.048 0.048 0.052 - - 0 0 - 0.048 0.048 0.052 - - 0 - 0.00%
2021-04-01 0 0.048 0.048 0.052 0.044 0.053 1,224,000 58,922 0.0481 0.048 0.048 0.052 0.044 0.053 1,224,000 0.0481 11.63%
2021-03-31 0 0.043 0.043 0.045 0.043 0.045 94,000 4,168 0.0443 0.043 0.043 0.045 0.043 0.045 94,000 0.0443 -2.27%
2021-03-30 0 0.044 0.044 0.046 0.044 0.045 206,000 9,110 0.0442 0.044 0.044 0.046 0.044 0.045 206,000 0.0442 -4.35%
2021-03-29 0 0.046 0.046 0.047 0.044 0.049 1,372,000 62,414 0.0455 0.046 0.046 0.047 0.044 0.049 1,372,000 0.0455 -9.80%
2021-03-26 0 0.051 0.038 0.051 0.051 0.051 2,000 102 0.0510 0.051 0.038 0.051 0.051 0.051 2,000 0.0510 0.00%
2021-03-25 0 0.051 0.041 0.051 0.051 0.051 2,000 102 0.0510 0.051 0.041 0.051 0.051 0.051 2,000 0.0510 0.00%
2021-03-24 0 0.051 0.046 0.051 0.051 0.051 400,000 20,400 0.0510 0.051 0.046 0.051 0.051 0.051 400,000 0.0510 -1.92%
2021-03-23 0 0.052 0.052 0.053 0.052 0.053 62,000 3,236 0.0522 0.052 0.052 0.053 0.052 0.053 62,000 0.0522 -11.86%
2021-03-22 0 0.059 0.052 0.059 0.059 0.060 58,000 3,442 0.0593 0.059 0.052 0.059 0.059 0.060 58,000 0.0593 13.46%
2021-03-19 0 0.052 0.052 0.055 0.052 0.055 278,000 14,678 0.0528 0.052 0.052 0.055 0.052 0.055 278,000 0.0528 -14.75%
2021-03-18 0 0.061 0.052 0.061 - - 0 0 - 0.061 0.052 0.061 - - 0 - 0.00%
2021-03-17 0 0.061 0.052 0.061 - - 0 0 - 0.061 0.052 0.061 - - 0 - 0.00%
2021-03-16 0 0.061 0.052 0.061 0.060 0.068 102,000 6,472 0.0635 0.061 0.052 0.061 0.060 0.068 102,000 0.0635 1.67%
2021-03-15 0 0.060 0.040 0.060 - - 0 0 - 0.060 0.040 0.060 - - 0 - 0.00%
2021-03-12 0 0.060 0.047 0.060 0.060 0.060 2,000 120 0.0600 0.060 0.047 0.060 0.060 0.060 2,000 0.0600 20.00%
2021-03-11 0 0.050 0.050 0.060 0.050 0.051 220,000 11,020 0.0501 0.050 0.050 0.060 0.050 0.051 220,000 0.0501 -1.96%
2021-03-10 0 0.051 0.050 - 0.051 0.051 2,000 102 0.0510 0.051 0.050 - 0.051 0.051 2,000 0.0510 2.00%
2021-03-09 0 0.050 0.048 0.065 0.049 0.090 268,000 16,256 0.0607 0.050 0.048 0.065 0.049 0.090 268,000 0.0607 -3.85%
2021-03-08 0 0.052 0.051 0.062 0.052 0.052 2,000 104 0.0520 0.052 0.051 0.062 0.052 0.052 2,000 0.0520 1.96%
2021-03-05 0 0.051 0.051 0.055 0.051 0.055 26,000 1,334 0.0513 0.051 0.051 0.055 0.051 0.055 26,000 0.0513 -7.27%
2021-03-04 0 0.055 0.055 0.057 0.053 0.058 2,424,000 136,040 0.0561 0.055 0.055 0.057 0.053 0.058 2,424,000 0.0561 -14.06%
2021-03-03 0 0.064 0.063 0.064 0.064 0.074 130,000 8,554 0.0658 0.064 0.063 0.064 0.064 0.074 130,000 0.0658 4.92%
2021-03-02 0 0.061 0.061 0.072 0.053 0.061 60,000 3,196 0.0533 0.061 0.061 0.072 0.053 0.061 60,000 0.0533 -3.17%
2021-03-01 0 0.063 0.053 0.063 0.051 0.069 124,000 7,996 0.0645 0.063 0.053 0.063 0.051 0.069 124,000 0.0645 -3.08%
2021-02-26 0 0.065 0.047 0.071 0.065 0.073 3,466,000 242,678 0.0700 0.065 0.047 0.071 0.065 0.073 3,466,000 0.0700 8.33%
2021-02-25 0 0.060 0.051 0.061 0.060 0.060 1,410,000 84,600 0.0600 0.060 0.051 0.061 0.060 0.060 1,410,000 0.0600 -6.25%
2021-02-24 0 0.064 0.047 0.064 - - 0 0 - 0.064 0.047 0.064 - - 0 - 0.00%
2021-02-23 0 0.064 0.051 0.064 - - 0 0 - 0.064 0.051 0.064 - - 0 - 0.00%
2021-02-22 0 0.064 0.048 0.064 0.064 0.065 70,000 4,504 0.0643 0.064 0.048 0.064 0.064 0.065 70,000 0.0643 0.00%
2021-02-19 0 0.064 0.046 0.064 0.060 0.064 44,000 2,808 0.0638 0.064 0.046 0.064 0.060 0.064 44,000 0.0638 14.29%
2021-02-18 0 0.056 0.056 0.060 0.055 0.056 210,000 11,562 0.0551 0.056 0.056 0.060 0.055 0.056 210,000 0.0551 0.00%
2021-02-17 0 0.056 0.049 0.056 0.055 0.058 242,000 13,348 0.0552 0.056 0.049 0.056 0.055 0.058 242,000 0.0552 -1.75%
2021-02-16 0 0.057 0.054 0.057 0.045 0.060 590,000 27,470 0.0466 0.057 0.054 0.057 0.045 0.060 590,000 0.0466 26.67%
2021-02-11 0 0.045 0.045 0.051 - - 0 0 - 0.045 0.045 0.051 - - 0 - 0.00%
2021-02-10 0 0.045 0.045 0.051 0.043 0.045 90,000 3,950 0.0439 0.045 0.045 0.051 0.043 0.045 90,000 0.0439 -13.46%
2021-02-09 0 0.052 0.042 0.052 0.052 0.052 50,000 2,600 0.0520 0.052 0.042 0.052 0.052 0.052 50,000 0.0520 4.00%
2021-02-08 0 0.050 0.042 0.052 - - 0 0 - 0.050 0.042 0.052 - - 0 - 0.00%
2021-02-05 0 0.050 0.042 0.050 - - 0 0 - 0.050 0.042 0.050 - - 0 - 0.00%
2021-02-04 0 0.050 0.044 0.050 0.050 0.050 300,000 15,000 0.0500 0.050 0.044 0.050 0.050 0.050 300,000 0.0500 4.17%
2021-02-03 0 0.048 0.040 0.048 0.048 0.048 2,000 96 0.0480 0.048 0.040 0.048 0.048 0.048 2,000 0.0480 -4.00%
2021-02-02 0 0.050 0.042 0.050 0.042 0.053 104,000 5,104 0.0491 0.050 0.042 0.050 0.042 0.053 104,000 0.0491 16.28%
2021-02-01 0 0.043 0.043 0.050 0.043 0.049 310,000 13,750 0.0444 0.043 0.043 0.050 0.043 0.049 310,000 0.0444 0.00%
2021-01-29 0 0.043 0.043 0.049 - - 0 0 - 0.043 0.043 0.049 - - 0 - 0.00%
2021-01-28 0 0.043 0.043 0.049 0.039 0.043 210,000 8,966 0.0427 0.043 0.043 0.049 0.039 0.043 210,000 0.0427 2.38%
2021-01-27 0 0.042 0.042 0.049 - - 0 0 - 0.042 0.042 0.049 - - 0 - 0.00%
2021-01-26 0 0.042 0.042 0.047 0.041 0.042 100,000 4,160 0.0416 0.042 0.042 0.047 0.041 0.042 100,000 0.0416 -12.50%
2021-01-25 0 0.048 0.043 0.050 - - 0 0 - 0.048 0.043 0.050 - - 0 - 0.00%
2021-01-22 0 0.048 0.042 0.048 - - 0 0 - 0.048 0.042 0.048 - - 0 - 0.00%
2021-01-21 0 0.048 0.041 0.048 - - 0 0 - 0.048 0.041 0.048 - - 0 - 0.00%
2021-01-20 0 0.048 0.042 0.052 - - 0 0 - 0.048 0.042 0.052 - - 0 - 0.00%
2021-01-19 0 0.048 0.039 0.048 0.048 0.048 148,000 7,104 0.0480 0.048 0.039 0.048 0.048 0.048 148,000 0.0480 9.09%
2021-01-18 0 0.044 0.043 0.051 0.043 0.051 18,000 798 0.0443 0.044 0.043 0.051 0.043 0.051 18,000 0.0443 -12.00%
2021-01-15 0 0.050 0.043 0.051 - - 0 0 - 0.050 0.043 0.051 - - 0 - 0.00%
2021-01-14 0 0.050 0.044 0.050 0.050 0.050 200,000 10,000 0.0500 0.050 0.044 0.050 0.050 0.050 200,000 0.0500 4.17%
2021-01-13 0 0.048 0.044 0.050 - - 0 0 - 0.048 0.044 0.050 - - 0 - 0.00%
2021-01-12 0 0.048 0.045 0.050 0.048 0.048 1,040,000 49,800 0.0479 0.048 0.045 0.050 0.048 0.048 1,040,000 0.0479 -2.04%
2021-01-11 0 0.049 0.043 0.049 0.050 0.050 618,000 30,900 0.0500 0.049 0.043 0.049 0.050 0.050 618,000 0.0500 -2.00%
2021-01-08 0 0.050 0.045 0.050 0.045 0.051 1,014,000 45,988 0.0454 0.050 0.045 0.050 0.045 0.051 1,014,000 0.0454 -1.96%
2021-01-07 0 0.051 0.048 0.051 0.044 0.054 6,858,000 324,914 0.0474 0.051 0.048 0.051 0.044 0.054 6,858,000 0.0474 -7.27%
2021-01-06 0 0.055 0.054 0.055 0.041 0.057 3,440,000 162,078 0.0471 0.055 0.054 0.055 0.041 0.057 3,440,000 0.0471 34.15%
2021-01-05 0 0.041 0.041 0.043 0.040 0.042 2,000,000 81,930 0.0410 0.041 0.041 0.043 0.040 0.042 2,000,000 0.0410 -16.33%
2021-01-04 0 0.049 0.041 0.049 - - 0 0 - 0.049 0.041 0.049 - - 0 - -2.00%
2020-12-31 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2020-12-30 0 0.050 0.048 0.055 0.050 0.050 6,020,000 301,000 0.0500 0.050 0.048 0.055 0.050 0.050 6,020,000 0.0500 -3.85%
2020-12-29 0 0.052 0.052 0.055 - - 0 0 - 0.052 0.052 0.055 - - 0 - 0.00%
2020-12-28 0 0.052 0.050 0.059 - - 0 0 - 0.052 0.050 0.059 - - 0 - 0.00%
2020-12-24 0 0.052 0.052 0.059 - - 0 0 - 0.052 0.052 0.059 - - 0 - 0.00%
2020-12-23 0 0.052 0.052 0.059 0.052 0.052 30,000 1,560 0.0520 0.052 0.052 0.059 0.052 0.052 30,000 0.0520 0.00%
2020-12-22 0 0.052 0.052 0.060 - - 2,000 104 0.0520 0.052 0.052 0.060 - - 2,000 0.0520 0.00%
2020-12-21 0 0.052 0.052 0.055 - - 0 0 - 0.052 0.052 0.055 - - 0 - 0.00%
2020-12-18 0 0.052 0.052 0.060 0.052 0.052 6,000 312 0.0520 0.052 0.052 0.060 0.052 0.052 6,000 0.0520 0.00%
2020-12-17 0 0.052 0.052 0.060 0.052 0.052 28,000 1,456 0.0520 0.052 0.052 0.060 0.052 0.052 28,000 0.0520 -1.89%
2020-12-16 0 0.053 0.052 0.060 0.053 0.053 2,000 106 0.0530 0.053 0.052 0.060 0.053 0.053 2,000 0.0530 1.92%
2020-12-15 0 0.052 0.051 0.054 0.052 0.057 320,000 16,656 0.0521 0.052 0.051 0.054 0.052 0.057 320,000 0.0521 -10.34%
2020-12-14 0 0.058 0.057 0.058 0.050 0.060 320,000 16,180 0.0506 0.058 0.057 0.058 0.050 0.060 320,000 0.0506 18.37%
2020-12-11 0 0.049 0.048 0.055 0.049 0.049 26,000 1,274 0.0490 0.049 0.048 0.055 0.049 0.049 26,000 0.0490 0.00%
2020-12-10 0 0.049 0.046 0.055 - - 0 0 - 0.049 0.046 0.055 - - 0 - 0.00%
2020-12-09 0 0.049 0.049 0.055 0.049 0.049 20,000 980 0.0490 0.049 0.049 0.055 0.049 0.049 20,000 0.0490 2.08%
2020-12-08 0 0.048 0.047 0.055 - - 0 0 - 0.048 0.047 0.055 - - 0 - 0.00%
2020-12-07 0 0.048 0.047 0.055 - - 0 0 - 0.048 0.047 0.055 - - 0 - 0.00%
2020-12-04 0 0.048 0.048 0.055 - - 0 0 - 0.048 0.048 0.055 - - 0 - 4.35%
2020-12-03 0 0.046 0.046 0.055 0.046 0.046 106,000 4,930 0.0465 0.046 0.046 0.055 0.046 0.046 106,000 0.0465 -8.00%
2020-12-02 0 0.050 0.050 0.054 0.050 0.051 640,000 32,142 0.0502 0.050 0.050 0.054 0.050 0.051 640,000 0.0502 -1.96%
2020-12-01 0 0.051 0.051 0.055 0.050 0.050 120,000 6,000 0.0500 0.051 0.051 0.055 0.050 0.050 120,000 0.0500 -7.27%
2020-11-30 0 0.055 0.052 0.060 0.055 0.055 236,000 12,980 0.0550 0.055 0.052 0.060 0.055 0.055 236,000 0.0550 -8.33%
2020-11-27 0 0.060 0.052 0.060 0.048 0.065 916,000 45,770 0.0500 0.060 0.052 0.060 0.048 0.065 916,000 0.0500 17.65%
2020-11-26 0 0.051 0.051 0.062 0.046 0.051 50,000 2,470 0.0494 0.051 0.051 0.062 0.046 0.051 50,000 0.0494 -7.27%
2020-11-25 0 0.055 0.055 0.064 - - 0 0 - 0.055 0.055 0.064 - - 0 - 0.00%
2020-11-24 0 0.055 0.055 0.057 0.046 0.059 830,000 42,876 0.0517 0.055 0.055 0.057 0.046 0.059 830,000 0.0517 10.00%
2020-11-23 0 0.050 0.047 0.048 0.050 0.050 210,000 10,500 0.0500 0.050 0.047 0.048 0.050 0.050 210,000 0.0500 -10.71%
2020-11-20 0 0.056 0.056 0.060 0.055 0.066 1,340,000 80,036 0.0597 0.056 0.056 0.060 0.055 0.066 1,340,000 0.0597 -22.22%
2020-11-19 0 0.072 0.071 0.072 0.038 0.080 6,404,000 428,838 0.0670 0.072 0.071 0.072 0.038 0.080 6,404,000 0.0670 71.43%
2020-11-18 0 0.042 0.042 0.082 0.042 0.042 32,000 1,344 0.0420 0.042 0.042 0.082 0.042 0.042 32,000 0.0420 0.00%
2020-11-17 0 0.042 0.042 0.083 0.042 0.042 16,000 672 0.0420 0.042 0.042 0.083 0.042 0.042 16,000 0.0420 0.00%
2020-11-16 0 0.042 0.042 0.083 0.042 0.042 11,152 456 0.0409 0.042 0.042 0.083 0.042 0.042 11,152 0.0409 -2.33%
2020-11-13 0 0.043 0.043 0.050 - - 0 0 - 0.043 0.043 0.050 - - 0 - 0.00%
2020-11-12 0 0.043 0.043 0.072 0.042 0.043 1,484,000 62,338 0.0420 0.043 0.043 0.072 0.042 0.043 1,484,000 0.0420 2.38%
2020-11-11 0 0.042 0.040 0.049 - - 0 0 - 0.042 0.040 0.049 - - 0 - 0.00%
2020-11-10 0 0.042 0.040 0.049 - - 0 0 - 0.042 0.040 0.049 - - 0 - 0.00%
2020-11-09 0 0.042 0.042 0.058 0.039 0.039 200,000 7,800 0.0390 0.042 0.042 0.058 0.039 0.039 200,000 0.0390 -8.70%
2020-11-06 0 0.046 0.042 - - - 0 0 - 0.046 0.042 - - - 0 - 0.00%
2020-11-05 0 0.046 0.042 0.069 - - 0 0 - 0.046 0.042 0.069 - - 0 - 0.00%
2020-11-04 0 0.046 0.039 0.069 - - 0 0 - 0.046 0.039 0.069 - - 0 - 0.00%
2020-11-03 0 0.046 0.038 0.069 - - 0 0 - 0.046 0.038 0.069 - - 0 - 0.00%
2020-11-02 0 0.046 0.038 0.069 - - 0 0 - 0.046 0.038 0.069 - - 0 - 0.00%
2020-10-30 0 0.046 0.038 0.060 - - 0 0 - 0.046 0.038 0.060 - - 0 - 0.00%
2020-10-29 0 0.046 0.038 0.069 - - 0 0 - 0.046 0.038 0.069 - - 0 - 0.00%
2020-10-28 0 0.046 0.038 - - - 0 0 - 0.046 0.038 - - - 0 - 0.00%
2020-10-27 0 0.046 0.038 - - - 0 0 - 0.046 0.038 - - - 0 - 0.00%
2020-10-23 0 0.046 0.046 - 0.044 0.044 46,000 2,024 0.0440 0.046 0.046 - 0.044 0.044 46,000 0.0440 15.00%
2020-10-22 0 0.040 0.033 0.044 - - 0 0 - 0.040 0.033 0.044 - - 0 - 0.00%
2020-10-21 0 0.040 0.033 0.044 - - 0 0 - 0.040 0.033 0.044 - - 0 - 0.00%
2020-10-20 0 0.040 0.036 0.044 - - 0 0 - 0.040 0.036 0.044 - - 0 - 0.00%
2020-10-19 0 0.040 0.040 0.046 0.040 0.040 136,000 5,440 0.0400 0.040 0.040 0.046 0.040 0.040 136,000 0.0400 0.00%
2020-10-16 0 0.040 0.034 0.040 - - 0 0 - 0.040 0.034 0.040 - - 0 - 0.00%
2020-10-15 0 0.040 0.034 0.046 - - 0 0 - 0.040 0.034 0.046 - - 0 - 0.00%
2020-10-14 0 0.040 0.033 0.046 - - 0 0 - 0.040 0.033 0.046 - - 0 - 0.00%
2020-10-12 0 0.040 0.033 0.046 - - 0 0 - 0.040 0.033 0.046 - - 0 - 0.00%
2020-10-09 0 0.040 0.033 0.047 - - 0 0 - 0.040 0.033 0.047 - - 0 - 0.00%
2020-10-08 0 0.040 0.033 0.047 - - 0 0 - 0.040 0.033 0.047 - - 0 - 0.00%
2020-10-07 0 0.040 0.032 0.047 - - 0 0 - 0.040 0.032 0.047 - - 0 - 0.00%
2020-10-06 0 0.040 0.032 0.047 - - 0 0 - 0.040 0.032 0.047 - - 0 - 0.00%
2020-10-05 0 0.040 0.040 0.047 0.037 0.037 4,000 148 0.0370 0.040 0.040 0.047 0.037 0.037 4,000 0.0370 8.11%
2020-09-30 0 0.037 0.037 0.047 - - 0 0 - 0.037 0.037 0.047 - - 0 - 2.78%
2020-09-29 0 0.036 0.036 0.047 0.035 0.041 14,000 530 0.0379 0.036 0.036 0.047 0.035 0.041 14,000 0.0379 -12.20%
2020-09-28 0 0.041 0.036 0.047 - - 0 0 - 0.041 0.036 0.047 - - 0 - 0.00%
2020-09-25 0 0.041 0.036 0.047 - - 0 0 - 0.041 0.036 0.047 - - 0 - 0.00%
2020-09-24 0 0.041 0.041 0.047 0.041 0.041 26,000 1,066 0.0410 0.041 0.041 0.047 0.041 0.041 26,000 0.0410 0.00%
2020-09-23 0 0.041 0.035 0.042 0.041 0.041 8,000 328 0.0410 0.041 0.035 0.042 0.041 0.041 8,000 0.0410 13.89%
2020-09-22 0 0.036 0.036 0.041 0.036 0.036 12,000 432 0.0360 0.036 0.036 0.041 0.036 0.036 12,000 0.0360 -2.70%
2020-09-21 0 0.037 0.037 0.041 0.035 0.039 518,000 18,734 0.0362 0.037 0.037 0.041 0.035 0.039 518,000 0.0362 -7.50%
2020-09-18 0 0.040 0.039 0.052 - - 0 0 - 0.040 0.039 0.052 - - 0 - 0.00%
2020-09-17 0 0.040 0.039 0.046 - - 0 0 - 0.040 0.039 0.046 - - 0 - 0.00%
2020-09-16 0 0.040 0.040 0.052 0.039 0.039 20,000 780 0.0390 0.040 0.040 0.052 0.039 0.039 20,000 0.0390 2.56%
2020-09-15 0 0.039 0.039 0.052 0.039 0.039 10,000 390 0.0390 0.039 0.039 0.052 0.039 0.039 10,000 0.0390 -4.88%
2020-09-14 0 0.041 0.041 0.052 - - 0 0 - 0.041 0.041 0.052 - - 0 - 0.00%
2020-09-11 0 0.041 0.040 0.052 - - 0 0 - 0.041 0.040 0.052 - - 0 - 0.00%
2020-09-10 0 0.041 0.039 0.041 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2020-09-09 0 0.041 0.041 0.045 0.041 0.042 196,000 8,146 0.0416 0.041 0.041 0.045 0.041 0.042 196,000 0.0416 -14.58%
2020-09-08 0 0.048 0.048 0.062 0.046 0.054 372,000 18,138 0.0488 0.048 0.048 0.062 0.046 0.054 372,000 0.0488 -20.00%
2020-09-07 0 0.060 0.041 0.060 - - 0 0 - 0.060 0.041 0.060 - - 0 - -3.23%
2020-09-04 0 0.062 0.046 0.064 0.062 0.064 6,000 380 0.0633 0.062 0.046 0.064 0.062 0.064 6,000 0.0633 0.00%
2020-09-03 0 0.062 0.051 0.062 0.058 0.065 330,000 19,876 0.0602 0.062 0.051 0.062 0.058 0.065 330,000 0.0602 6.90%
2020-09-02 0 0.058 0.058 0.063 0.058 0.076 2,384,000 168,180 0.0705 0.058 0.058 0.063 0.058 0.076 2,384,000 0.0705 -14.71%
2020-09-01 0 0.068 0.044 0.069 0.051 0.078 5,426,000 353,676 0.0652 0.068 0.044 0.069 0.051 0.078 5,426,000 0.0652 36.00%
2020-08-31 0 0.050 0.043 0.051 0.035 0.052 1,830,000 77,508 0.0424 0.050 0.043 0.051 0.035 0.052 1,830,000 0.0424 31.58%
2020-08-28 0 0.038 0.038 0.049 0.038 0.038 22,000 836 0.0380 0.038 0.038 0.049 0.038 0.038 22,000 0.0380 0.00%
2020-08-27 0 0.038 0.037 0.050 0.038 0.038 126,000 4,788 0.0380 0.038 0.037 0.050 0.038 0.038 126,000 0.0380 -2.56%
2020-08-26 0 0.039 0.037 0.050 0.039 0.039 2,000 78 0.0390 0.039 0.037 0.050 0.039 0.039 2,000 0.0390 5.41%
2020-08-25 0 0.037 0.037 0.049 0.036 0.053 1,012,000 39,542 0.0391 0.037 0.037 0.049 0.036 0.053 1,012,000 0.0391 2.78%
2020-08-24 0 0.036 0.034 0.041 - - 2,000 68 0.0340 0.036 0.034 0.041 - - 2,000 0.0340 0.00%
2020-08-21 0 0.036 0.036 0.040 - - 0 0 - 0.036 0.036 0.040 - - 0 - 0.00%
2020-08-20 0 0.036 0.036 0.040 0.035 0.042 148,000 5,416 0.0366 0.036 0.036 0.040 0.035 0.042 148,000 0.0366 -14.29%
2020-08-19 0 0.042 0.040 0.049 - - 0 0 - 0.042 0.040 0.049 - - 0 - 0.00%
2020-08-18 0 0.042 0.042 0.049 0.035 0.042 508,000 19,206 0.0378 0.042 0.042 0.049 0.035 0.042 508,000 0.0378 2.44%
2020-08-17 0 0.041 0.035 0.041 - - 0 0 - 0.041 0.035 0.041 - - 0 - 0.00%
2020-08-14 0 0.041 0.035 0.050 - - 0 0 - 0.041 0.035 0.050 - - 0 - 0.00%
2020-08-13 0 0.041 0.036 0.041 - - 0 0 - 0.041 0.036 0.041 - - 0 - 0.00%
2020-08-12 0 0.041 0.036 0.056 - - 0 0 - 0.041 0.036 0.056 - - 0 - 0.00%
2020-08-11 0 0.041 0.036 0.056 - - 0 0 - 0.041 0.036 0.056 - - 0 - 0.00%
2020-08-10 0 0.041 0.036 0.041 0.041 0.041 100,000 4,100 0.0410 0.041 0.036 0.041 0.041 0.041 100,000 0.0410 -2.38%
2020-08-07 0 0.042 0.036 0.056 0.040 0.042 186,000 7,564 0.0407 0.042 0.036 0.056 0.040 0.042 186,000 0.0407 0.00%
2020-08-06 0 0.042 0.035 0.043 0.042 0.045 550,000 23,640 0.0430 0.042 0.035 0.043 0.042 0.045 550,000 0.0430 20.00%
2020-08-05 0 0.035 0.036 0.043 0.034 0.034 78,000 2,652 0.0340 0.035 0.036 0.043 0.034 0.034 78,000 0.0340 -18.60%
2020-08-04 0 0.043 0.035 0.043 - - 0 0 - 0.043 0.035 0.043 - - 0 - 0.00%
2020-08-03 0 0.043 0.034 0.043 - - 0 0 - 0.043 0.034 0.043 - - 0 - -4.44%
2020-07-31 0 0.045 0.038 0.045 - - 0 0 - 0.045 0.038 0.045 - - 0 - 0.00%
2020-07-30 0 0.045 0.038 0.045 0.046 0.046 2,000 92 0.0460 0.045 0.038 0.045 0.046 0.046 2,000 0.0460 12.50%
2020-07-29 0 0.040 0.037 0.046 - - 0 0 - 0.040 0.037 0.046 - - 0 - 0.00%
2020-07-28 0 0.040 0.040 0.046 0.038 0.040 248,000 9,520 0.0384 0.040 0.040 0.046 0.038 0.040 248,000 0.0384 -13.04%
2020-07-27 0 0.046 0.039 0.046 0.038 0.046 76,000 2,974 0.0391 0.046 0.039 0.046 0.038 0.046 76,000 0.0391 0.00%
2020-07-24 0 0.046 0.040 0.047 - - 0 0 - 0.046 0.040 0.047 - - 0 - 0.00%
2020-07-23 0 0.046 0.039 0.047 - - 0 0 - 0.046 0.039 0.047 - - 0 - 0.00%
2020-07-22 0 0.046 0.041 0.046 0.040 0.046 234,000 10,380 0.0444 0.046 0.041 0.046 0.040 0.046 234,000 0.0444 6.98%
2020-07-21 0 0.043 0.043 0.048 - - 0 0 - 0.043 0.043 0.048 - - 0 - 0.00%
2020-07-20 0 0.043 0.042 0.044 0.043 0.045 1,016,000 44,842 0.0441 0.043 0.042 0.044 0.043 0.045 1,016,000 0.0441 -14.00%
2020-07-17 0 0.050 0.044 0.054 - - 0 0 - 0.050 0.044 0.054 - - 0 - 0.00%
2020-07-16 0 0.050 0.043 0.050 0.045 0.055 368,000 17,140 0.0466 0.050 0.043 0.050 0.045 0.055 368,000 0.0466 -9.09%
2020-07-15 0 0.055 0.047 0.055 0.055 0.055 62,000 3,410 0.0550 0.055 0.047 0.055 0.055 0.055 62,000 0.0550 17.02%
2020-07-14 0 0.047 0.047 0.055 0.047 0.047 16,000 752 0.0470 0.047 0.047 0.055 0.047 0.047 16,000 0.0470 -16.07%
2020-07-13 0 0.056 0.048 0.059 - - 0 0 - 0.056 0.048 0.059 - - 0 - 0.00%
2020-07-10 0 0.056 0.050 0.056 0.047 0.056 80,000 3,854 0.0482 0.056 0.050 0.056 0.047 0.056 80,000 0.0482 16.67%
2020-07-09 0 0.048 0.048 0.053 0.047 0.054 296,000 14,198 0.0480 0.048 0.048 0.053 0.047 0.054 296,000 0.0480 -11.11%
2020-07-08 0 0.054 0.047 0.054 0.042 0.060 1,366,000 68,956 0.0505 0.054 0.047 0.054 0.042 0.060 1,366,000 0.0505 5.88%
2020-07-07 0 0.051 0.051 0.059 0.050 0.059 66,000 3,392 0.0514 0.051 0.051 0.059 0.050 0.059 66,000 0.0514 -7.27%
2020-07-06 0 0.055 0.053 0.056 0.045 0.064 1,718,000 90,186 0.0525 0.055 0.053 0.056 0.045 0.064 1,718,000 0.0525 1.85%
2020-07-03 0 0.054 0.053 0.056 0.050 0.062 5,660,000 308,454 0.0545 0.054 0.053 0.056 0.050 0.062 5,660,000 0.0545 -12.90%
2020-07-02 0 0.062 0.062 0.063 0.039 0.100 39,154,000 2,786,092 0.0712 0.062 0.062 0.063 0.039 0.100 39,154,000 0.0712 72.22%
2020-06-30 0 0.036 0.036 0.039 0.032 0.043 7,114,000 269,846 0.0379 0.036 0.036 0.039 0.032 0.043 7,114,000 0.0379 28.57%
2020-06-29 0 0.028 0.028 0.029 0.027 0.037 2,486,000 76,096 0.0306 0.028 0.028 0.029 0.027 0.037 2,486,000 0.0306 -9.68%
2020-06-26 0 0.031 0.030 0.035 0.026 0.078 13,014,000 534,456 0.0411 0.031 0.030 0.035 0.026 0.078 13,014,000 0.0411 3.33%
2020-06-24 0 0.030 0.026 0.030 0.029 0.030 210,000 6,220 0.0296 0.030 0.026 0.030 0.029 0.030 210,000 0.0296 3.45%
2020-06-23 0 0.029 0.029 0.031 0.029 0.034 1,410,000 42,592 0.0302 0.029 0.029 0.031 0.029 0.034 1,410,000 0.0302 0.00%
2020-06-22 0 0.029 0.025 0.029 0.025 0.029 598,000 15,950 0.0267 0.029 0.025 0.029 0.025 0.029 598,000 0.0267 11.54%
2020-06-19 0 0.026 0.025 0.026 0.026 0.029 410,000 11,068 0.0270 0.026 0.025 0.026 0.026 0.029 410,000 0.0270 -3.70%
2020-06-18 0 0.027 0.026 0.027 0.025 0.027 1,312,000 34,150 0.0260 0.027 0.026 0.027 0.025 0.027 1,312,000 0.0260 -3.57%
2020-06-17 0 0.028 0.028 0.029 0.028 0.028 280,000 7,840 0.0280 0.028 0.028 0.029 0.028 0.028 280,000 0.0280 -3.45%
2020-06-16 0 0.029 0.027 0.029 0.029 0.030 242,000 7,092 0.0293 0.029 0.027 0.029 0.029 0.030 242,000 0.0293 -3.33%
2020-06-15 0 0.030 0.030 0.033 0.027 0.030 572,000 16,194 0.0283 0.030 0.030 0.033 0.027 0.030 572,000 0.0283 7.14%
2020-06-12 0 0.028 0.028 0.032 0.028 0.034 500,000 14,032 0.0281 0.028 0.028 0.032 0.028 0.034 500,000 0.0281 -17.65%
2020-06-11 0 0.034 0.028 0.034 0.026 0.034 1,834,000 53,302 0.0291 0.034 0.028 0.034 0.026 0.034 1,834,000 0.0291 0.00%
2020-06-10 0 0.034 0.034 0.037 0.033 0.080 3,332,000 138,882 0.0417 0.034 0.034 0.037 0.033 0.080 3,332,000 0.0417 -48.48%
2020-06-09 0 0.066 0.049 0.066 0.047 0.068 390,000 23,148 0.0594 0.066 0.049 0.066 0.047 0.068 390,000 0.0594 15.79%
2020-06-08 0 0.057 0.047 0.060 - - 0 0 - 0.057 0.047 0.060 - - 0 - 0.00%
2020-06-05 0 0.057 0.048 0.057 - - 0 0 - 0.057 0.048 0.057 - - 0 - 0.00%
2020-06-04 0 0.057 0.048 0.057 0.047 0.058 300,000 15,744 0.0525 0.057 0.048 0.057 0.047 0.058 300,000 0.0525 7.55%
2020-06-03 0 0.053 0.048 0.053 - - 0 0 - 0.053 0.048 0.053 - - 0 - 0.00%
2020-06-02 0 0.053 0.048 0.054 - - 0 0 - 0.053 0.048 0.054 - - 0 - 0.00%
2020-06-01 0 0.053 0.047 0.054 0.047 0.053 264,000 13,328 0.0505 0.053 0.047 0.054 0.047 0.053 264,000 0.0505 1.92%
2020-05-29 0 0.052 0.046 0.057 - - 0 0 - 0.052 0.046 0.057 - - 0 - 0.00%
2020-05-28 0 0.052 0.046 0.057 - - 0 0 - 0.052 0.046 0.057 - - 0 - 0.00%
2020-05-27 0 0.052 0.046 0.059 0.052 0.052 20,000 1,040 0.0520 0.052 0.046 0.059 0.052 0.052 20,000 0.0520 -5.45%
2020-05-26 0 0.055 0.047 0.056 0.046 0.058 252,000 13,324 0.0529 0.055 0.047 0.056 0.046 0.058 252,000 0.0529 1.85%
2020-05-25 0 0.054 0.043 0.054 0.057 0.057 12,000 684 0.0570 0.054 0.043 0.054 0.057 0.057 12,000 0.0570 17.39%
2020-05-22 0 0.046 0.048 0.050 0.045 0.055 470,000 24,110 0.0513 0.046 0.048 0.050 0.045 0.055 470,000 0.0513 -29.23%
2020-05-21 0 0.065 0.054 0.070 0.065 0.065 18,000 1,170 0.0650 0.065 0.054 0.070 0.065 0.065 18,000 0.0650 0.00%
2020-05-20 0 0.065 0.055 0.065 - - 0 0 - 0.065 0.055 0.065 - - 0 - -4.41%
2020-05-19 0 0.068 0.063 0.068 - - 0 0 - 0.068 0.063 0.068 - - 0 - 0.00%
2020-05-18 0 0.068 0.062 0.068 0.060 0.068 1,002,000 62,078 0.0620 0.068 0.062 0.068 0.060 0.068 1,002,000 0.0620 -18.07%
2020-05-15 0 0.083 0.067 0.083 0.083 0.083 110,000 9,130 0.0830 0.083 0.067 0.083 0.083 0.083 110,000 0.0830 2.47%
2020-05-14 0 0.081 0.066 0.081 0.066 0.084 322,000 24,270 0.0754 0.081 0.066 0.081 0.066 0.084 322,000 0.0754 6.58%
2020-05-13 0 0.076 0.063 0.076 0.061 0.077 874,000 59,834 0.0685 0.076 0.063 0.076 0.061 0.077 874,000 0.0685 5.56%
2020-05-12 0 0.072 0.066 0.072 - - 0 0 - 0.072 0.066 0.072 - - 0 - 0.00%
2020-05-11 0 0.072 0.067 0.076 0.072 0.072 30,000 2,160 0.0720 0.072 0.067 0.076 0.072 0.072 30,000 0.0720 -7.69%
2020-05-08 0 0.078 0.072 0.078 - - 0 0 - 0.078 0.072 0.078 - - 0 - 0.00%
2020-05-07 0 0.078 0.072 0.078 - - 0 0 - 0.078 0.072 0.078 - - 0 - 0.00%
2020-05-06 0 0.078 0.072 0.078 - - 0 0 - 0.078 0.072 0.078 - - 0 - -1.27%
2020-05-05 0 0.079 0.063 0.078 0.079 0.079 2,000 158 0.0790 0.079 0.063 0.078 0.079 0.079 2,000 0.0790 14.49%
2020-05-04 0 0.069 0.069 0.080 0.069 0.080 60,000 4,690 0.0782 0.069 0.069 0.080 0.069 0.080 60,000 0.0782 -15.85%
2020-04-29 0 0.082 0.068 0.082 0.082 0.084 246,000 20,374 0.0828 0.082 0.068 0.082 0.082 0.084 246,000 0.0828 3.80%
2020-04-28 0 0.079 0.066 0.079 0.066 0.079 130,000 8,606 0.0662 0.079 0.066 0.079 0.066 0.079 130,000 0.0662 -3.66%
2020-04-27 0 0.082 0.065 0.082 0.085 0.085 2,000 170 0.0850 0.082 0.065 0.082 0.085 0.085 2,000 0.0850 1.23%
2020-04-24 0 0.081 0.065 0.081 0.063 0.084 546,000 38,188 0.0699 0.081 0.065 0.081 0.063 0.084 546,000 0.0699 -2.41%
2020-04-23 0 0.083 0.061 0.083 0.085 0.085 2,000 170 0.0850 0.083 0.061 0.083 0.085 0.085 2,000 0.0850 6.41%
2020-04-22 0 0.078 0.059 0.078 0.058 0.079 376,000 26,846 0.0714 0.078 0.059 0.078 0.058 0.079 376,000 0.0714 11.43%
2020-04-21 0 0.070 0.055 0.070 0.051 0.070 282,000 17,178 0.0609 0.070 0.055 0.070 0.051 0.070 282,000 0.0609 12.90%
2020-04-20 0 0.062 0.054 0.064 - - 0 0 - 0.062 0.054 0.064 - - 0 - 0.00%
2020-04-17 0 0.062 0.054 0.062 0.054 0.062 60,000 3,256 0.0543 0.062 0.054 0.062 0.054 0.062 60,000 0.0543 0.00%
2020-04-16 0 0.062 0.055 0.062 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2020-04-15 0 0.062 0.055 0.062 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2020-04-14 0 0.062 0.056 0.062 0.052 0.069 130,000 7,130 0.0548 0.062 0.056 0.062 0.052 0.069 130,000 0.0548 -10.14%
2020-04-09 0 0.069 0.056 0.069 0.069 0.069 42,000 2,898 0.0690 0.069 0.056 0.069 0.069 0.069 42,000 0.0690 0.00%
2020-04-08 0 0.069 0.055 0.069 - - 0 0 - 0.069 0.055 0.069 - - 0 - -1.43%
2020-04-07 0 0.070 0.052 0.070 0.070 0.070 2,000 140 0.0700 0.070 0.052 0.070 0.070 0.070 2,000 0.0700 4.48%
2020-04-06 0 0.067 0.054 0.067 - - 0 0 - 0.067 0.054 0.067 - - 0 - 0.00%
2020-04-03 0 0.067 0.054 0.067 0.052 0.069 538,000 34,516 0.0642 0.067 0.054 0.067 0.052 0.069 538,000 0.0642 11.67%
2020-04-02 0 0.060 0.051 0.060 0.059 0.064 676,000 43,008 0.0636 0.060 0.051 0.060 0.059 0.064 676,000 0.0636 20.00%
2020-04-01 0 0.050 0.050 0.059 0.050 0.050 10,000 500 0.0500 0.050 0.050 0.059 0.050 0.050 10,000 0.0500 -16.67%
2020-03-31 0 0.060 0.053 0.060 0.050 0.060 118,000 6,066 0.0514 0.060 0.053 0.060 0.050 0.060 118,000 0.0514 3.45%
2020-03-30 0 0.058 0.051 0.058 0.057 0.058 9,420,000 537,108 0.0570 0.058 0.051 0.058 0.057 0.058 9,420,000 0.0570 0.00%
2020-03-27 0 0.058 0.044 0.060 - - 0 0 - 0.058 0.044 0.060 - - 0 - 0.00%
2020-03-26 0 0.058 0.046 0.060 - - 0 0 - 0.058 0.046 0.060 - - 0 - 0.00%
2020-03-25 0 0.058 0.044 0.058 0.050 0.060 90,000 4,520 0.0502 0.058 0.044 0.058 0.050 0.060 90,000 0.0502 5.45%
2020-03-24 0 0.055 0.045 0.060 - - 0 0 - 0.055 0.045 0.060 - - 0 - 0.00%
2020-03-23 0 0.055 0.044 0.060 - - 0 0 - 0.055 0.044 0.060 - - 0 - 0.00%
2020-03-20 0 0.055 0.057 0.060 - - 0 0 - 0.055 0.057 0.060 - - 0 - 0.00%
2020-03-19 0 0.055 0.045 0.055 0.045 0.055 312,000 15,112 0.0484 0.055 0.045 0.055 0.045 0.055 312,000 0.0484 -15.38%
2020-03-18 0 0.065 0.051 0.065 0.065 0.066 106,000 6,976 0.0658 0.065 0.051 0.065 0.065 0.066 106,000 0.0658 8.33%
2020-03-17 0 0.060 0.051 0.060 - - 0 0 - 0.060 0.051 0.060 - - 0 - -4.76%
2020-03-16 0 0.063 0.053 0.064 - - 0 0 - 0.063 0.053 0.064 - - 0 - 0.00%
2020-03-13 0 0.063 0.053 0.063 0.059 0.063 24,000 1,424 0.0593 0.063 0.053 0.063 0.059 0.063 24,000 0.0593 -3.08%
2020-03-12 0 0.065 0.059 0.072 0.061 0.074 26,000 1,612 0.0620 0.065 0.059 0.072 0.061 0.074 26,000 0.0620 -14.47%
2020-03-11 0 0.076 0.062 0.076 0.060 0.079 102,000 6,158 0.0604 0.076 0.062 0.076 0.060 0.079 102,000 0.0604 2.70%
2020-03-10 0 0.074 0.059 0.074 - - 0 0 - 0.074 0.059 0.074 - - 0 - 0.00%
2020-03-09 0 0.074 0.062 0.074 - - 0 0 - 0.074 0.062 0.074 - - 0 - 0.00%
2020-03-06 0 0.074 0.066 0.074 0.074 0.074 62,000 4,588 0.0740 0.074 0.066 0.074 0.074 0.074 62,000 0.0740 -1.33%
2020-03-05 0 0.075 0.065 0.075 0.075 0.075 500,000 37,500 0.0750 0.075 0.065 0.075 0.075 0.075 500,000 0.0750 0.00%
2020-03-04 0 0.075 0.060 0.075 0.077 0.078 6,000 464 0.0773 0.075 0.060 0.075 0.077 0.078 6,000 0.0773 15.38%
2020-03-03 0 0.065 0.065 0.079 0.065 0.065 738,000 47,970 0.0650 0.065 0.065 0.079 0.065 0.065 738,000 0.0650 0.00%
2020-03-02 0 0.065 0.065 0.070 0.065 0.071 220,000 15,136 0.0688 0.065 0.065 0.070 0.065 0.071 220,000 0.0688 -10.96%
2020-02-28 0 0.073 0.071 0.090 - - 0 0 - 0.073 0.071 0.090 - - 0 - 0.00%
2020-02-27 0 0.073 0.071 0.090 - - 0 0 - 0.073 0.071 0.090 - - 0 - 0.00%
2020-02-26 0 0.073 0.073 0.090 - - 0 0 - 0.073 0.073 0.090 - - 0 - 0.00%
2020-02-25 0 0.073 0.073 0.084 0.071 0.084 72,000 5,354 0.0744 0.073 0.073 0.084 0.071 0.084 72,000 0.0744 -5.19%
2020-02-24 0 0.077 0.071 0.090 - - 0 0 - 0.077 0.071 0.090 - - 0 - 0.00%
2020-02-21 0 0.077 0.071 0.077 - - 0 0 - 0.077 0.071 0.077 - - 0 - 0.00%
2020-02-20 0 0.077 0.077 0.082 - - 0 0 - 0.077 0.077 0.082 - - 0 - 0.00%
2020-02-19 0 0.077 0.077 0.082 - - 0 0 - 0.077 0.077 0.082 - - 0 - 0.00%
2020-02-18 0 0.077 0.076 0.082 - - 0 0 - 0.077 0.076 0.082 - - 0 - 0.00%
2020-02-17 0 0.077 0.077 0.086 0.077 0.077 78,000 6,006 0.0770 0.077 0.077 0.086 0.077 0.077 78,000 0.0770 -4.94%
2020-02-14 0 0.081 0.078 0.087 - - 0 0 - 0.081 0.078 0.087 - - 0 - 0.00%
2020-02-13 0 0.081 0.080 0.086 - - 0 0 - 0.081 0.080 0.086 - - 0 - 0.00%
2020-02-12 0 0.081 0.079 0.090 0.081 0.081 8,000 648 0.0810 0.081 0.079 0.090 0.081 0.081 8,000 0.0810 -13.83%
2020-02-11 0 0.094 0.080 0.094 - - 0 0 - 0.094 0.080 0.094 - - 0 - 0.00%
2020-02-10 0 0.094 0.078 0.094 - - 0 0 - 0.094 0.078 0.094 - - 0 - 0.00%
2020-02-07 0 0.094 0.081 0.094 - - 0 0 - 0.094 0.081 0.094 - - 0 - 0.00%
2020-02-06 0 0.094 0.079 0.094 0.094 0.094 1,464,000 137,508 0.0939 0.094 0.079 0.094 0.094 0.094 1,464,000 0.0939 9.30%
2020-02-05 0 0.086 0.076 0.086 0.086 0.086 2,000 172 0.0860 0.086 0.076 0.086 0.086 0.086 2,000 0.0860 -2.27%
2020-02-04 0 0.088 0.073 0.088 0.088 0.088 2,000 176 0.0880 0.088 0.073 0.088 0.088 0.088 2,000 0.0880 10.00%
2020-02-03 0 0.080 0.077 0.080 0.080 0.080 8,000 640 0.0800 0.080 0.077 0.080 0.080 0.080 8,000 0.0800 -13.04%
2020-01-31 0 0.092 0.077 0.092 - - 0 0 - 0.092 0.077 0.092 - - 0 - -2.13%
2020-01-30 0 0.094 0.080 0.094 0.077 0.094 4,000 342 0.0855 0.094 0.080 0.094 0.077 0.094 4,000 0.0855 10.59%
2020-01-29 0 0.085 0.085 0.096 0.085 0.100 16,000 1,520 0.0950 0.085 0.085 0.096 0.085 0.100 16,000 0.0950 -5.56%
2020-01-24 0 0.090 0.090 0.096 0.088 0.098 256,000 24,748 0.0967 0.090 0.090 0.096 0.088 0.098 256,000 0.0967 -1.10%
2020-01-23 0 0.091 0.091 0.100 0.091 0.092 160,000 14,660 0.0916 0.091 0.091 0.100 0.091 0.092 160,000 0.0916 -3.19%
2020-01-22 0 0.094 0.093 0.098 0.094 0.103 220,000 20,860 0.0948 0.094 0.093 0.098 0.094 0.103 220,000 0.0948 -10.48%
2020-01-21 0 0.105 0.090 0.105 0.092 0.105 436,000 43,656 0.1001 0.105 0.090 0.105 0.092 0.105 436,000 0.1001 15.38%
2020-01-20 0 0.091 0.091 0.100 - - 0 0 - 0.091 0.091 0.100 - - 0 - 1.11%
2020-01-17 0 0.090 0.090 0.098 0.090 0.092 208,000 18,930 0.0910 0.090 0.090 0.098 0.090 0.092 208,000 0.0910 -10.00%
2020-01-16 0 0.100 0.094 0.100 0.093 0.100 248,000 23,078 0.0931 0.100 0.094 0.100 0.093 0.100 248,000 0.0931 -1.96%
2020-01-15 0 0.102 0.094 0.102 0.102 0.104 1,006,000 103,964 0.1033 0.102 0.094 0.102 0.102 0.104 1,006,000 0.1033 6.25%
2020-01-14 0 0.096 0.084 0.096 0.086 0.096 176,000 15,756 0.0895 0.096 0.084 0.096 0.086 0.096 176,000 0.0895 2.13%
2020-01-13 0 0.094 0.090 0.094 0.090 0.096 246,000 22,172 0.0901 0.094 0.090 0.094 0.090 0.096 246,000 0.0901 -6.00%
2020-01-10 0 0.100 0.089 0.100 0.090 0.100 620,000 55,880 0.0901 0.100 0.089 0.100 0.090 0.100 620,000 0.0901 4.17%
2020-01-09 0 0.096 0.087 0.096 0.090 0.099 1,700,000 158,552 0.0933 0.096 0.087 0.096 0.090 0.099 1,700,000 0.0933 1.05%
2020-01-08 0 0.095 0.091 0.095 0.090 0.097 244,000 22,504 0.0922 0.095 0.091 0.095 0.090 0.097 244,000 0.0922 -5.00%
2020-01-07 0 0.100 0.093 0.100 0.093 0.108 2,802,000 276,578 0.0987 0.100 0.093 0.100 0.093 0.108 2,802,000 0.0987 4.17%
2020-01-06 0 0.096 0.095 0.096 0.095 0.150 2,600,000 275,024 0.1058 0.096 0.095 0.096 0.095 0.150 2,600,000 0.1058 -29.41%
2020-01-03 0 0.136 0.114 0.136 0.114 0.138 84,000 9,760 0.1162 0.136 0.114 0.136 0.114 0.138 84,000 0.1162 15.25%
2020-01-02 0 0.118 0.118 0.135 0.093 0.118 724,000 81,582 0.1127 0.118 0.118 0.135 0.093 0.118 724,000 0.1127 4.42%
2019-12-31 0 0.113 0.097 0.113 0.094 0.113 314,000 30,432 0.0969 0.113 0.097 0.113 0.094 0.113 314,000 0.0969 10.78%
2019-12-30 0 0.102 0.100 0.110 0.095 0.112 210,000 21,106 0.1005 0.102 0.100 0.110 0.095 0.112 210,000 0.1005 -15.00%
2019-12-27 0 0.120 0.120 0.139 0.113 0.120 512,000 58,682 0.1146 0.120 0.120 0.139 0.113 0.120 512,000 0.1146 -5.51%
2019-12-24 0 0.127 0.112 0.122 0.110 0.130 518,000 57,364 0.1107 0.127 0.112 0.122 0.110 0.130 518,000 0.1107 -9.93%
2019-12-23 0 0.141 0.141 0.158 0.086 0.158 9,454,000 1,032,202 0.1092 0.141 0.141 0.158 0.086 0.158 9,454,000 0.1092 0.71%
2019-12-20 0 0.140 0.120 0.158 - - 0 0 - 0.140 0.120 0.158 - - 0 - 0.00%
2019-12-19 0 0.140 0.118 0.158 - - 0 0 - 0.140 0.118 0.158 - - 0 - 0.00%
2019-12-18 0 0.140 0.122 0.142 0.122 0.125 26,000 3,232 0.1243 0.140 0.122 0.142 0.122 0.125 26,000 0.1243 -1.41%
2019-12-17 0 0.142 0.120 0.142 - - 0 0 - 0.142 0.120 0.142 - - 0 - -1.39%
2019-12-16 0 0.144 0.121 0.144 - - 0 0 - 0.144 0.121 0.144 - - 0 - -0.69%
2019-12-13 0 0.145 0.129 0.145 0.140 0.145 20,000 2,830 0.1415 0.145 0.129 0.145 0.140 0.145 20,000 0.1415 0.00%
2019-12-12 0 0.145 0.125 0.145 - - 0 0 - 0.145 0.125 0.145 - - 0 - -3.33%
2019-12-11 0 0.150 0.126 0.155 - - 0 0 - 0.150 0.126 0.155 - - 0 - 0.00%
2019-12-10 0 0.150 0.125 0.155 - - 0 0 - 0.150 0.125 0.155 - - 0 - 0.00%
2019-12-09 0 0.150 0.130 0.157 0.125 0.158 176,000 24,870 0.1413 0.150 0.130 0.157 0.125 0.158 176,000 0.1413 4.90%
2019-12-06 0 0.143 0.128 0.143 0.128 0.143 8,000 1,054 0.1318 0.143 0.128 0.143 0.128 0.143 8,000 0.1318 12.60%
2019-12-05 0 0.127 0.106 0.137 0.126 0.127 108,000 13,676 0.1266 0.127 0.106 0.137 0.126 0.127 108,000 0.1266 7.63%
2019-12-04 0 0.118 0.103 0.126 - - 0 0 - 0.118 0.103 0.126 - - 0 - 0.00%
2019-12-03 0 0.118 0.103 0.126 - - 0 0 - 0.118 0.103 0.126 - - 0 - 0.00%
2019-12-02 0 0.118 0.103 0.127 - - 0 0 - 0.118 0.103 0.127 - - 0 - 0.00%
2019-11-29 0 0.118 0.118 0.128 - - 0 0 - 0.118 0.118 0.128 - - 0 - 0.00%
2019-11-28 0 0.118 0.107 0.130 - - 0 0 - 0.118 0.107 0.130 - - 0 - 0.00%
2019-11-27 0 0.118 0.107 0.119 0.106 0.118 140,000 15,276 0.1091 0.118 0.107 0.119 0.106 0.118 140,000 0.1091 2.61%
2019-11-26 0 0.115 0.110 0.117 0.110 0.115 258,000 28,470 0.1103 0.115 0.110 0.117 0.110 0.115 258,000 0.1103 0.88%
2019-11-25 0 0.114 0.105 0.114 0.100 0.117 600,000 62,612 0.1044 0.114 0.105 0.114 0.100 0.117 600,000 0.1044 -13.64%
2019-11-22 0 0.132 0.123 0.141 - - 0 0 - 0.132 0.123 0.141 - - 0 - 0.00%
2019-11-21 0 0.132 0.123 0.143 - - 0 0 - 0.132 0.123 0.143 - - 0 - 0.00%
2019-11-20 0 0.132 0.126 0.145 0.130 0.132 200,000 26,102 0.1305 0.132 0.126 0.145 0.130 0.132 200,000 0.1305 0.00%
2019-11-19 0 0.132 0.128 0.132 0.132 0.145 4,000 554 0.1385 0.132 0.128 0.132 0.132 0.145 4,000 0.1385 -5.71%
2019-11-18 0 0.140 0.132 0.149 - - 0 0 - 0.140 0.132 0.149 - - 0 - 0.00%
2019-11-15 0 0.140 0.132 0.140 0.140 0.140 30,000 4,200 0.1400 0.140 0.132 0.140 0.140 0.140 30,000 0.1400 -2.78%
2019-11-14 0 0.144 0.132 0.144 0.135 0.144 68,000 9,216 0.1355 0.144 0.132 0.144 0.135 0.144 68,000 0.1355 9.09%
2019-11-13 0 0.132 0.132 0.137 0.130 0.162 836,000 111,650 0.1336 0.132 0.132 0.137 0.130 0.162 836,000 0.1336 -18.52%
2019-11-12 0 0.162 0.157 0.180 0.160 0.172 280,000 45,800 0.1636 0.162 0.157 0.180 0.160 0.172 280,000 0.1636 -4.71%
2019-11-11 0 0.170 0.170 0.181 0.170 0.208 476,000 85,434 0.1795 0.170 0.170 0.181 0.170 0.208 476,000 0.1795 -26.09%
2019-11-08 0 0.230 0.186 0.230 - - 0 0 - 0.230 0.186 0.230 - - 0 - 0.00%
2019-11-07 0 0.230 0.182 0.230 - - 0 0 - 0.230 0.182 0.230 - - 0 - 0.00%
2019-11-06 0 0.230 0.181 0.235 - - 0 0 - 0.230 0.181 0.235 - - 0 - 0.00%
2019-11-05 0 0.230 0.192 0.230 - - 0 0 - 0.230 0.192 0.230 - - 0 - -6.12%
2019-11-04 0 0.245 0.185 0.245 0.235 0.245 6,000 1,450 0.2417 0.245 0.185 0.245 0.235 0.245 6,000 0.2417 17.79%
2019-11-01 0 0.208 0.188 0.224 - - 0 0 - 0.208 0.188 0.224 - - 0 - 0.00%
2019-10-31 0 0.208 0.190 0.208 0.188 0.210 216,000 42,286 0.1958 0.208 0.190 0.208 0.188 0.210 216,000 0.1958 -4.15%
2019-10-30 0 0.217 0.188 0.217 - - 0 0 - 0.217 0.188 0.217 - - 0 - 0.00%
2019-10-29 0 0.217 0.188 0.217 0.218 0.245 200,000 46,382 0.2319 0.217 0.188 0.217 0.218 0.245 200,000 0.2319 10.71%
2019-10-28 0 0.196 0.185 0.200 - - 0 0 - 0.196 0.185 0.200 - - 0 - 0.00%
2019-10-25 0 0.196 0.188 0.196 0.185 0.219 132,000 24,930 0.1889 0.196 0.188 0.196 0.185 0.219 132,000 0.1889 -10.50%
2019-10-24 0 0.219 0.185 0.220 0.219 0.219 38,000 8,322 0.2190 0.219 0.185 0.220 0.219 0.219 38,000 0.2190 9.50%
2019-10-23 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - -4.76%
2019-10-22 0 0.210 0.200 0.210 0.200 0.210 70,000 14,040 0.2006 0.210 0.200 0.210 0.200 0.210 70,000 0.2006 -4.55%
2019-10-21 0 0.220 0.187 0.220 - - 0 0 - 0.220 0.187 0.220 - - 0 - -5.58%
2019-10-18 0 0.233 0.185 0.233 0.200 0.235 56,000 11,830 0.2113 0.233 0.185 0.233 0.200 0.235 56,000 0.2113 16.50%
2019-10-17 0 0.200 0.185 0.200 0.200 0.200 106,000 21,200 0.2000 0.200 0.185 0.200 0.200 0.200 106,000 0.2000 0.00%
2019-10-16 0 0.200 0.182 0.200 0.200 0.200 256,000 51,200 0.2000 0.200 0.182 0.200 0.200 0.200 256,000 0.2000 0.00%
2019-10-15 0 0.200 0.189 0.200 - - 0 0 - 0.200 0.189 0.200 - - 0 - 0.00%
2019-10-14 0 0.200 0.176 0.230 0.185 0.186 220,000 40,780 0.1854 0.200 0.176 0.230 0.185 0.186 220,000 0.1854 0.00%
2019-10-11 0 0.200 0.175 0.200 0.175 0.200 204,000 38,110 0.1868 0.200 0.175 0.200 0.175 0.200 204,000 0.1868 3.63%
2019-10-10 0 0.193 0.171 0.190 0.178 0.194 342,000 62,016 0.1813 0.193 0.171 0.190 0.178 0.194 342,000 0.1813 1.05%
2019-10-09 0 0.191 0.177 0.191 0.182 0.192 208,000 38,258 0.1839 0.191 0.177 0.191 0.182 0.192 208,000 0.1839 -8.61%
2019-10-08 0 0.209 0.174 0.209 0.178 0.184 290,000 52,250 0.1802 0.209 0.174 0.209 0.178 0.184 290,000 0.1802 -2.34%
2019-10-04 0 0.214 0.175 0.214 0.176 0.214 284,000 50,972 0.1795 0.214 0.175 0.214 0.176 0.214 284,000 0.1795 -0.47%
2019-10-03 0 0.215 0.170 0.215 0.178 0.215 302,000 56,630 0.1875 0.215 0.170 0.215 0.178 0.215 302,000 0.1875 8.04%
2019-10-02 0 0.199 0.180 0.200 - - 0 0 - 0.199 0.180 0.200 - - 0 - 0.00%
2019-09-30 0 0.199 0.180 0.199 - - 0 0 - 0.199 0.180 0.199 - - 0 - -5.24%
2019-09-27 0 0.210 0.181 0.210 0.199 0.220 218,000 43,678 0.2004 0.210 0.181 0.210 0.199 0.220 218,000 0.2004 5.53%
2019-09-26 0 0.199 0.180 0.220 - - 0 0 - 0.199 0.180 0.220 - - 0 - 0.00%
2019-09-25 0 0.199 0.177 0.199 0.200 0.200 24,000 4,800 0.2000 0.199 0.177 0.199 0.200 0.200 24,000 0.2000 -11.56%
2019-09-24 0 0.225 0.181 0.225 0.199 0.225 382,000 76,458 0.2002 0.225 0.181 0.225 0.199 0.225 382,000 0.2002 0.00%
2019-09-23 0 0.225 0.205 0.225 0.225 0.225 210,000 47,250 0.2250 0.225 0.205 0.225 0.225 0.225 210,000 0.2250 0.00%
2019-09-20 0 0.225 0.196 0.225 0.200 0.200 100,000 20,000 0.2000 0.225 0.196 0.225 0.200 0.200 100,000 0.2000 0.00%
2019-09-19 0 0.225 0.200 0.225 - - 0 0 - 0.225 0.200 0.225 - - 0 - -2.17%
2019-09-18 0 0.230 0.201 0.230 0.228 0.230 20,000 4,588 0.2294 0.230 0.201 0.230 0.228 0.230 20,000 0.2294 -1.71%
2019-09-17 0 0.234 0.201 0.235 0.234 0.234 2,000 468 0.2340 0.234 0.201 0.235 0.234 0.234 2,000 0.2340 9.86%
2019-09-16 0 0.213 0.200 0.213 0.200 0.213 26,000 5,280 0.2031 0.213 0.200 0.213 0.200 0.213 26,000 0.2031 1.43%
2019-09-13 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - -1.41%
2019-09-12 0 0.213 0.200 0.214 - - 0 0 - 0.213 0.200 0.214 - - 0 - -0.47%
2019-09-11 0 0.214 0.199 0.214 0.199 0.214 434,000 87,738 0.2022 0.214 0.199 0.214 0.199 0.214 434,000 0.2022 0.47%
2019-09-10 0 0.213 0.201 0.213 - - 0 0 - 0.213 0.201 0.213 - - 0 - -3.18%
2019-09-09 0 0.220 0.205 0.244 0.205 0.205 4,000 822 0.2055 0.220 0.205 0.244 0.205 0.205 4,000 0.2055 0.00%
2019-09-06 0 0.220 0.205 0.220 0.202 0.232 246,000 51,414 0.2090 0.220 0.205 0.220 0.202 0.232 246,000 0.2090 4.76%
2019-09-05 0 0.210 0.200 0.210 0.199 0.240 570,000 116,730 0.2048 0.210 0.200 0.210 0.199 0.240 570,000 0.2048 -4.55%
2019-09-04 0 0.220 0.220 0.232 0.215 0.240 136,000 30,542 0.2246 0.220 0.220 0.232 0.215 0.240 136,000 0.2246 -15.38%
2019-09-03 0 0.260 0.236 0.260 0.220 0.295 80,000 19,382 0.2423 0.260 0.236 0.260 0.220 0.295 80,000 0.2423 -13.33%
2019-09-02 0 0.300 0.250 0.330 0.250 0.300 12,000 3,100 0.2583 0.300 0.250 0.330 0.250 0.300 12,000 0.2583 -1.64%
2019-08-30 0 0.305 0.222 0.305 0.305 0.305 4,000 1,220 0.3050 0.305 0.222 0.305 0.305 0.305 4,000 0.3050 15.09%
2019-08-29 0 0.265 0.228 0.315 0.265 0.265 2,000 530 0.2650 0.265 0.228 0.315 0.265 0.265 2,000 0.2650 -1.85%
2019-08-28 0 0.270 0.236 0.270 - - 0 0 - 0.270 0.236 0.270 - - 0 - -5.26%
2019-08-27 0 0.285 0.240 0.285 - - 0 0 - 0.285 0.240 0.285 - - 0 - -1.72%
2019-08-26 0 0.290 0.240 0.290 - - 0 0 - 0.290 0.240 0.290 - - 0 - 0.00%
2019-08-23 0 0.290 0.275 0.290 0.295 0.310 14,000 4,190 0.2993 0.290 0.275 0.290 0.295 0.310 14,000 0.2993 7.41%
2019-08-22 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2019-08-21 0 0.270 0.270 0.315 0.240 0.320 112,000 34,660 0.3095 0.270 0.270 0.315 0.240 0.320 112,000 0.3095 12.50%
2019-08-20 0 0.240 0.240 0.305 0.240 0.245 150,000 36,320 0.2421 0.240 0.240 0.305 0.240 0.245 150,000 0.2421 0.00%
2019-08-19 0 0.240 0.248 0.250 0.225 0.325 276,000 76,932 0.2787 0.240 0.248 0.250 0.225 0.325 276,000 0.2787 -1.64%
2019-08-16 0 0.244 0.225 0.350 0.244 0.330 18,000 5,188 0.2882 0.244 0.225 0.350 0.244 0.330 18,000 0.2882 -9.63%
2019-08-15 0 0.270 0.225 0.270 - - 0 0 - 0.270 0.225 0.270 - - 0 - 0.00%
2019-08-14 0 0.270 0.225 0.270 0.285 0.285 4,000 1,140 0.2850 0.270 0.225 0.270 0.285 0.285 4,000 0.2850 0.00%
2019-08-13 0 0.270 0.225 0.285 - - 0 0 - 0.270 0.225 0.285 - - 0 - 0.00%
2019-08-12 0 0.270 0.225 0.280 0.245 0.270 36,000 8,950 0.2486 0.270 0.225 0.280 0.245 0.270 36,000 0.2486 3.85%
2019-08-09 0 0.260 0.240 0.295 0.220 0.270 736,000 179,122 0.2434 0.260 0.240 0.295 0.220 0.270 736,000 0.2434 24.40%
2019-08-08 0 0.209 0.189 0.220 0.188 0.230 372,000 80,920 0.2175 0.209 0.189 0.220 0.188 0.230 372,000 0.2175 -0.48%
2019-08-07 0 0.210 0.188 0.220 0.165 0.290 926,000 227,708 0.2459 0.210 0.188 0.220 0.165 0.290 926,000 0.2459 -8.70%
2019-08-06 0 0.230 0.200 0.260 0.220 0.320 248,000 69,180 0.2790 0.230 0.200 0.260 0.220 0.320 248,000 0.2790 -4.17%
2019-08-05 0 0.240 0.240 0.300 0.200 0.250 46,000 9,946 0.2162 0.240 0.240 0.300 0.200 0.250 46,000 0.2162 -11.11%
2019-08-02 0 0.270 0.151 0.240 0.150 0.270 18,000 3,944 0.2191 0.270 0.151 0.240 0.150 0.270 18,000 0.2191 0.00%
2019-08-01 0 0.270 0.205 0.270 0.190 0.270 12,000 2,644 0.2203 0.270 0.205 0.270 0.190 0.270 12,000 0.2203 -11.48%
2019-07-31 0 0.305 0.285 0.305 0.180 0.305 132,000 37,052 0.2807 0.305 0.285 0.305 0.180 0.305 132,000 0.2807 7.02%
2019-07-30 0 0.285 0.221 0.285 0.285 0.285 2,000 570 0.2850 0.285 0.221 0.285 0.285 0.285 2,000 0.2850 14.00%
2019-07-29 0 0.250 0.220 0.250 0.200 0.305 80,000 22,008 0.2751 0.250 0.220 0.250 0.200 0.305 80,000 0.2751 -19.35%
2019-07-26 0 0.310 0.300 0.310 0.265 0.315 734,000 201,070 0.2739 0.310 0.300 0.310 0.265 0.315 734,000 0.2739 3.33%
2019-07-25 0 0.300 0.265 0.325 - - 0 0 - 0.300 0.265 0.325 - - 0 - 0.00%
2019-07-24 0 0.300 0.285 0.325 0.300 0.300 10,000 3,000 0.3000 0.300 0.285 0.325 0.300 0.300 10,000 0.3000 -13.04%
2019-07-23 0 0.345 0.305 0.345 0.345 0.350 180,000 62,600 0.3478 0.345 0.305 0.345 0.345 0.350 180,000 0.3478 -1.43%
2019-07-22 0 0.350 0.300 0.360 0.350 0.360 74,000 26,600 0.3595 0.350 0.300 0.360 0.350 0.360 74,000 0.3595 0.00%
2019-07-19 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -5.41%
2019-07-18 0 0.370 0.300 0.370 0.330 0.400 36,000 12,620 0.3506 0.370 0.300 0.370 0.330 0.400 36,000 0.3506 12.12%
2019-07-17 0 0.330 0.330 0.355 0.305 0.370 20,000 6,630 0.3315 0.330 0.330 0.355 0.305 0.370 20,000 0.3315 -8.33%
2019-07-16 0 0.360 0.320 0.360 0.310 0.360 46,000 15,350 0.3337 0.360 0.320 0.360 0.310 0.360 46,000 0.3337 0.00%
2019-07-15 0 0.360 0.315 0.360 0.350 0.395 132,000 46,490 0.3522 0.360 0.315 0.360 0.350 0.395 132,000 0.3522 2.86%
2019-07-12 0 0.350 0.340 0.355 0.315 0.475 460,000 157,270 0.3419 0.350 0.340 0.355 0.315 0.475 460,000 0.3419 9.38%
2019-07-11 0 0.320 0.300 0.320 0.270 0.400 808,000 248,480 0.3075 0.320 0.300 0.320 0.270 0.400 808,000 0.3075 28.00%
2019-07-10 0 0.250 0.228 0.250 0.240 0.265 436,000 109,090 0.2502 0.250 0.228 0.250 0.240 0.265 436,000 0.2502 5.93%
2019-07-09 0 0.236 0.222 0.240 - - 0 0 - 0.236 0.222 0.240 - - 0 - 0.00%
2019-07-08 0 0.236 0.210 0.236 0.212 0.238 90,000 19,208 0.2134 0.236 0.210 0.236 0.212 0.238 90,000 0.2134 0.43%
2019-07-05 0 0.235 0.220 0.235 0.220 0.235 338,000 77,660 0.2298 0.235 0.220 0.235 0.220 0.235 338,000 0.2298 6.82%
2019-07-04 0 0.220 0.182 0.220 0.220 0.220 500,000 110,000 0.2200 0.220 0.182 0.220 0.220 0.220 500,000 0.2200 0.00%
2019-07-03 0 0.220 0.211 0.230 - - 0 0 - 0.220 0.211 0.230 - - 0 - 0.00%
2019-07-02 0 0.220 0.200 0.230 0.220 0.235 162,000 35,670 0.2202 0.220 0.200 0.230 0.220 0.235 162,000 0.2202 0.00%
2019-06-28 0 0.220 0.210 0.220 0.218 0.220 34,000 7,420 0.2182 0.220 0.210 0.220 0.218 0.220 34,000 0.2182 2.33%
2019-06-27 0 0.215 0.205 0.215 0.200 0.215 694,000 143,120 0.2062 0.215 0.205 0.215 0.200 0.215 694,000 0.2062 16.85%
2019-06-26 0 0.184 0.184 0.192 0.171 0.218 652,000 127,356 0.1953 0.184 0.184 0.192 0.171 0.218 652,000 0.1953 -8.91%
2019-06-25 0 0.202 0.202 0.203 0.202 0.219 534,000 108,234 0.2027 0.202 0.202 0.203 0.202 0.219 534,000 0.2027 -8.18%
2019-06-24 0 0.220 0.220 0.222 0.202 0.220 12,000 2,498 0.2082 0.220 0.220 0.222 0.202 0.220 12,000 0.2082 8.91%
2019-06-21 0 0.202 0.202 0.220 0.201 0.220 190,000 39,872 0.2099 0.202 0.202 0.220 0.201 0.220 190,000 0.2099 -3.81%
2019-06-20 0 0.210 0.201 0.210 0.165 0.215 234,000 47,138 0.2014 0.210 0.201 0.210 0.165 0.215 234,000 0.2014 5.00%
2019-06-19 0 0.200 0.200 0.223 0.200 0.240 1,402,000 308,824 0.2203 0.200 0.200 0.223 0.200 0.240 1,402,000 0.2203 0.00%
2019-06-18 0 0.200 0.197 0.207 0.186 0.305 8,374,000 2,017,116 0.2409 0.200 0.197 0.207 0.186 0.305 8,374,000 0.2409 9.29%
2019-06-17 1 - - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2019-06-14 0 0.183 0.183 0.184 0.172 0.235 3,252,000 641,520 0.1973 0.183 0.183 0.184 0.172 0.235 3,252,000 0.1973 -6.63%
2019-06-13 0 0.196 0.196 0.200 0.185 0.225 1,014,000 200,530 0.1978 0.196 0.196 0.200 0.185 0.225 1,014,000 0.1978 -6.67%
2019-06-12 0 0.210 0.197 0.219 0.180 0.219 620,000 123,938 0.1999 0.210 0.197 0.219 0.180 0.219 620,000 0.1999 13.51%
2019-06-11 0 0.185 0.185 0.190 0.185 0.200 200,000 39,380 0.1969 0.185 0.185 0.190 0.185 0.200 200,000 0.1969 -5.13%
2019-06-10 0 0.195 0.195 0.210 0.175 0.220 1,820,000 366,734 0.2015 0.195 0.195 0.210 0.175 0.220 1,820,000 0.2015 18.18%
2019-06-06 0 0.165 0.165 0.209 0.165 0.219 100,000 18,416 0.1842 0.165 0.165 0.209 0.165 0.219 100,000 0.1842 3.13%
2019-06-05 0 0.160 0.160 0.178 0.160 0.175 4,000 670 0.1675 0.160 0.160 0.178 0.160 0.175 4,000 0.1675 -8.05%
2019-06-04 0 0.174 0.162 0.175 0.165 0.175 266,000 45,652 0.1716 0.174 0.162 0.175 0.165 0.175 266,000 0.1716 14.47%
2019-06-03 0 0.152 0.151 0.156 0.150 0.157 1,044,000 158,718 0.1520 0.152 0.151 0.156 0.150 0.157 1,044,000 0.1520 -3.18%
2019-05-31 0 0.157 0.150 0.157 0.157 0.158 60,000 9,424 0.1571 0.157 0.150 0.157 0.157 0.158 60,000 0.1571 0.00%
2019-05-30 0 0.157 0.148 0.157 - - 0 0 - 0.157 0.148 0.157 - - 0 - -1.26%
2019-05-29 0 0.159 0.150 0.163 0.158 0.165 522,000 83,004 0.1590 0.159 0.150 0.163 0.158 0.165 522,000 0.1590 0.00%
2019-05-28 0 0.159 0.159 0.163 0.159 0.165 312,000 49,928 0.1600 0.159 0.159 0.163 0.159 0.165 312,000 0.1600 -5.36%
2019-05-27 0 0.168 0.161 0.168 - - 0 0 - 0.168 0.161 0.168 - - 0 - 0.00%
2019-05-24 0 0.168 0.162 0.168 0.168 0.170 550,000 92,428 0.1681 0.168 0.162 0.168 0.168 0.170 550,000 0.1681 -1.18%
2019-05-23 0 0.170 0.170 0.179 0.170 0.171 208,000 35,362 0.1700 0.170 0.170 0.179 0.170 0.171 208,000 0.1700 -5.56%
2019-05-22 0 0.180 0.172 0.180 - - 0 0 - 0.180 0.172 0.180 - - 0 - -3.74%
2019-05-21 0 0.187 0.169 0.187 - - 0 0 - 0.187 0.169 0.187 - - 0 - 0.00%
2019-05-20 0 0.187 0.169 0.187 - - 0 0 - 0.187 0.169 0.187 - - 0 - 0.00%
2019-05-17 0 0.187 0.174 0.187 0.175 0.193 140,000 25,260 0.1804 0.187 0.174 0.187 0.175 0.193 140,000 0.1804 6.25%
2019-05-16 0 0.176 0.176 0.192 0.176 0.176 100,000 17,600 0.1760 0.176 0.176 0.192 0.176 0.176 100,000 0.1760 -1.12%
2019-05-15 0 0.178 0.178 0.189 0.171 0.178 74,000 12,794 0.1729 0.178 0.178 0.189 0.171 0.178 74,000 0.1729 -14.83%
2019-05-14 0 0.209 0.176 0.209 0.174 0.209 34,000 5,986 0.1761 0.209 0.176 0.209 0.174 0.209 34,000 0.1761 -4.13%
2019-05-10 0 0.218 0.178 0.215 0.176 0.218 152,000 26,968 0.1774 0.218 0.178 0.215 0.176 0.218 152,000 0.1774 21.11%
2019-05-09 0 0.180 0.170 0.180 - - 0 0 - 0.180 0.170 0.180 - - 0 - -2.17%
2019-05-08 0 0.184 0.165 0.184 0.185 0.185 2,000 370 0.1850 0.184 0.165 0.184 0.185 0.185 2,000 0.1850 2.79%
2019-05-07 0 0.179 0.176 0.179 - - 0 0 - 0.179 0.176 0.179 - - 0 - -1.65%
2019-05-06 0 0.182 0.170 0.182 - - 0 0 - 0.182 0.170 0.182 - - 0 - -2.15%
2019-05-03 0 0.186 0.172 0.186 0.166 0.187 676,000 119,916 0.1774 0.186 0.172 0.186 0.166 0.187 676,000 0.1774 3.91%
2019-05-02 0 0.179 0.157 0.179 - - 0 0 - 0.179 0.157 0.179 - - 0 - 0.00%
2019-04-30 0 0.179 0.162 0.179 - - 0 0 - 0.179 0.162 0.179 - - 0 - -0.56%
2019-04-29 0 0.180 0.166 0.180 0.189 0.189 2,000 378 0.1890 0.180 0.166 0.180 0.189 0.189 2,000 0.1890 0.56%
2019-04-26 0 0.179 0.166 0.179 0.174 0.180 24,000 4,198 0.1749 0.179 0.166 0.179 0.174 0.180 24,000 0.1749 2.87%
2019-04-25 0 0.174 0.159 0.174 - - 0 0 - 0.174 0.159 0.174 - - 0 - 0.00%
2019-04-24 0 0.174 0.157 0.174 0.174 0.174 100,000 17,400 0.1740 0.174 0.157 0.174 0.174 0.174 100,000 0.1740 0.00%
2019-04-23 0 0.174 0.165 0.179 - - 0 0 - 0.174 0.165 0.179 - - 0 - 0.00%
2019-04-18 0 0.174 0.171 0.192 0.171 0.193 368,000 63,062 0.1714 0.174 0.171 0.192 0.171 0.193 368,000 0.1714 -10.77%
2019-04-17 0 0.195 0.171 0.195 0.250 0.250 2,100 516 0.2457 0.195 0.171 0.195 0.250 0.250 2,100 0.2457 9.55%
2019-04-16 0 0.178 0.176 0.184 0.176 0.184 130,000 22,946 0.1765 0.178 0.176 0.184 0.176 0.184 130,000 0.1765 -10.10%
2019-04-15 0 0.198 0.176 0.198 - - 0 0 - 0.198 0.176 0.198 - - 0 - 0.00%
2019-04-12 0 0.198 0.186 0.198 0.172 0.205 470,000 89,206 0.1898 0.198 0.186 0.198 0.172 0.205 470,000 0.1898 -1.00%
2019-04-11 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2019-04-10 0 0.200 0.173 0.200 0.200 0.205 32,000 6,410 0.2003 0.200 0.173 0.200 0.200 0.205 32,000 0.2003 6.38%
2019-04-09 0 0.188 0.180 0.188 - - 0 0 - 0.188 0.180 0.188 - - 0 - -5.05%
2019-04-08 0 0.198 0.171 0.198 - - 0 0 - 0.198 0.171 0.198 - - 0 - -3.41%
2019-04-04 0 0.205 0.170 0.205 - - 0 0 - 0.205 0.170 0.205 - - 0 - 0.00%
2019-04-03 0 0.205 0.170 0.205 0.205 0.205 2,000 410 0.2050 0.205 0.170 0.205 0.205 0.205 2,000 0.2050 3.54%
2019-04-02 0 0.198 0.168 0.198 - - 0 0 - 0.198 0.168 0.198 - - 0 - 0.00%
2019-04-01 0 0.198 0.168 0.198 - - 0 0 - 0.198 0.168 0.198 - - 0 - -1.00%
2019-03-29 0 0.200 0.168 0.200 - - 0 0 - 0.200 0.168 0.200 - - 0 - -2.44%
2019-03-28 0 0.205 0.166 0.205 - - 0 0 - 0.205 0.166 0.205 - - 0 - 0.00%
2019-03-27 0 0.205 0.157 0.205 0.184 0.219 12,000 2,320 0.1933 0.205 0.157 0.205 0.184 0.219 12,000 0.1933 10.81%
2019-03-26 0 0.185 0.158 0.185 - - 0 0 - 0.185 0.158 0.185 - - 0 - -1.07%
2019-03-25 0 0.187 0.162 0.187 - - 0 0 - 0.187 0.162 0.187 - - 0 - 0.00%
2019-03-22 0 0.187 0.171 0.188 0.166 0.187 18,000 3,104 0.1724 0.187 0.171 0.188 0.166 0.187 18,000 0.1724 6.25%
2019-03-21 0 0.176 0.176 0.192 0.176 0.176 32,000 5,632 0.1760 0.176 0.176 0.192 0.176 0.176 32,000 0.1760 0.00%
2019-03-20 0 0.176 0.168 0.192 0.176 0.176 106,000 18,656 0.1760 0.176 0.168 0.192 0.176 0.176 106,000 0.1760 0.00%
2019-03-19 0 0.176 0.176 0.189 0.170 0.170 24,000 4,082 0.1701 0.176 0.176 0.189 0.170 0.170 24,000 0.1701 -8.81%
2019-03-18 0 0.193 0.167 0.193 0.175 0.196 32,000 5,642 0.1763 0.193 0.167 0.193 0.175 0.196 32,000 0.1763 -2.53%
2019-03-15 0 0.198 0.178 0.198 0.180 0.198 62,000 11,268 0.1817 0.198 0.178 0.198 0.180 0.198 62,000 0.1817 -1.00%
2019-03-14 0 0.200 0.175 0.200 - - 0 0 - 0.200 0.175 0.200 - - 0 - 0.00%
2019-03-13 0 0.200 0.174 0.200 - - 0 0 - 0.200 0.174 0.200 - - 0 - 0.00%
2019-03-12 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - -6.98%
2019-03-11 0 0.215 0.168 0.215 0.219 0.219 2,000 438 0.2190 0.215 0.168 0.215 0.219 0.219 2,000 0.2190 7.50%
2019-03-08 0 0.200 0.177 0.200 0.190 0.200 48,000 9,140 0.1904 0.200 0.177 0.200 0.190 0.200 48,000 0.1904 -6.98%
2019-03-07 0 0.215 0.167 0.219 - - 0 0 - 0.215 0.167 0.219 - - 0 - 0.00%
2019-03-06 0 0.215 0.179 0.215 - - 0 0 - 0.215 0.179 0.215 - - 0 - -1.83%
2019-03-05 0 0.219 0.180 0.219 0.180 0.219 44,000 8,310 0.1889 0.219 0.180 0.219 0.180 0.219 44,000 0.1889 21.67%
2019-03-04 0 0.180 0.180 0.199 0.166 0.208 308,000 53,294 0.1730 0.180 0.180 0.199 0.166 0.208 308,000 0.1730 -17.81%
2019-03-01 0 0.219 0.171 0.219 0.219 0.219 20,000 4,380 0.2190 0.219 0.171 0.219 0.219 0.219 20,000 0.2190 -12.40%
2019-02-28 0 0.250 0.165 0.250 0.255 0.255 2,000 510 0.2550 0.250 0.165 0.250 0.255 0.255 2,000 0.2550 26.26%
2019-02-27 0 0.198 0.169 0.198 - - 0 0 - 0.198 0.169 0.198 - - 0 - 0.00%
2019-02-26 0 0.198 0.180 0.198 - - 0 0 - 0.198 0.180 0.198 - - 0 - 0.00%
2019-02-25 0 0.198 0.178 0.198 0.177 0.220 238,000 42,404 0.1782 0.198 0.178 0.198 0.177 0.220 238,000 0.1782 10.61%
2019-02-22 0 0.179 0.165 0.179 - - 0 0 - 0.179 0.165 0.179 - - 0 - -2.72%
2019-02-21 0 0.184 0.164 0.184 - - 0 0 - 0.184 0.164 0.184 - - 0 - 0.00%
2019-02-20 0 0.184 0.163 0.184 - - 0 0 - 0.184 0.163 0.184 - - 0 - -1.60%
2019-02-19 0 0.187 0.164 0.187 - - 0 0 - 0.187 0.164 0.187 - - 0 - -1.58%
2019-02-18 0 0.190 0.160 0.190 0.190 0.190 2,000 380 0.1900 0.190 0.160 0.190 0.190 0.190 2,000 0.1900 11.76%
2019-02-15 0 0.170 0.165 0.180 0.170 0.170 10,000 1,700 0.1700 0.170 0.165 0.180 0.170 0.170 10,000 0.1700 -8.60%
2019-02-14 0 0.186 0.162 0.186 - - 0 0 - 0.186 0.162 0.186 - - 0 - 0.00%
2019-02-13 0 0.186 0.158 0.199 - - 0 0 - 0.186 0.158 0.199 - - 0 - 0.00%
2019-02-12 0 0.186 0.156 0.186 - - 0 0 - 0.186 0.156 0.186 - - 0 - 0.00%
2019-02-11 0 0.186 0.159 0.186 0.190 0.200 16,000 3,060 0.1913 0.186 0.159 0.186 0.190 0.200 16,000 0.1913 3.33%
2019-02-08 0 0.180 0.154 0.180 - - 0 0 - 0.180 0.154 0.180 - - 0 - 0.00%
2019-02-04 0 0.180 0.155 0.180 - - 0 0 - 0.180 0.155 0.180 - - 0 - 0.00%
2019-02-01 0 0.180 0.159 0.180 - - 0 0 - 0.180 0.159 0.180 - - 0 - -2.70%
2019-01-31 0 0.185 0.159 0.185 - - 0 0 - 0.185 0.159 0.185 - - 0 - -1.60%
2019-01-30 0 0.188 0.154 0.188 - - 0 0 - 0.188 0.154 0.188 - - 0 - 0.00%
2019-01-29 0 0.188 0.153 0.188 0.187 0.207 44,000 8,308 0.1888 0.188 0.153 0.188 0.187 0.207 44,000 0.1888 12.57%
2019-01-28 0 0.167 0.152 0.167 0.164 0.169 84,000 13,938 0.1659 0.167 0.152 0.167 0.164 0.169 84,000 0.1659 -5.11%
2019-01-25 0 0.176 0.157 0.176 0.176 0.191 6,000 1,086 0.1810 0.176 0.157 0.176 0.176 0.191 6,000 0.1810 2.92%
2019-01-24 0 0.171 0.157 0.171 0.180 0.180 2,000 360 0.1800 0.171 0.157 0.171 0.180 0.180 2,000 0.1800 6.88%
2019-01-23 0 0.160 0.160 0.165 0.158 0.160 40,000 6,388 0.1597 0.160 0.160 0.165 0.158 0.160 40,000 0.1597 -5.88%
2019-01-22 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - -0.58%
2019-01-21 0 0.171 0.157 0.171 - - 0 0 - 0.171 0.157 0.171 - - 0 - 0.00%
2019-01-18 0 0.171 0.162 0.171 0.162 0.171 10,000 1,692 0.1692 0.171 0.162 0.171 0.162 0.171 10,000 0.1692 -0.58%
2019-01-17 0 0.172 0.160 0.172 - - 0 0 - 0.172 0.160 0.172 - - 0 - -0.58%
2019-01-16 0 0.173 0.162 0.173 0.155 0.182 700,000 111,770 0.1597 0.173 0.162 0.173 0.155 0.182 700,000 0.1597 4.85%
2019-01-15 0 0.165 0.162 0.175 - - 0 0 - 0.165 0.162 0.175 - - 0 - 0.00%
2019-01-14 0 0.165 0.165 0.175 0.165 0.165 106,000 17,490 0.1650 0.165 0.165 0.175 0.165 0.165 106,000 0.1650 -5.71%
2019-01-11 0 0.175 0.168 0.175 - - 0 0 - 0.175 0.168 0.175 - - 0 - 0.00%
2019-01-10 0 0.175 0.165 0.175 0.161 0.175 126,000 20,806 0.1651 0.175 0.165 0.175 0.161 0.175 126,000 0.1651 -6.91%
2019-01-09 0 0.188 0.168 0.188 0.158 0.188 202,000 31,976 0.1583 0.188 0.168 0.188 0.158 0.188 202,000 0.1583 -7.84%
2019-01-08 0 0.204 0.158 0.204 - - 0 0 - 0.204 0.158 0.204 - - 0 - 0.00%
2019-01-07 0 0.204 0.153 0.204 - - 0 0 - 0.204 0.153 0.204 - - 0 - 0.00%
2019-01-04 0 0.204 0.163 0.210 0.200 0.225 102,000 22,390 0.2195 0.204 0.163 0.210 0.200 0.225 102,000 0.2195 29.94%
2019-01-03 0 0.157 0.157 0.200 0.157 0.199 76,000 14,036 0.1847 0.157 0.157 0.200 0.157 0.199 76,000 0.1847 -7.10%
2019-01-02 0 0.169 0.169 0.189 0.169 0.169 176,000 29,744 0.1690 0.169 0.169 0.189 0.169 0.169 176,000 0.1690 -5.59%
2018-12-31 0 0.179 0.157 0.179 - - 0 0 - 0.179 0.157 0.179 - - 0 - -3.24%
2018-12-28 0 0.185 0.152 0.189 - - 0 0 - 0.185 0.152 0.189 - - 0 - 0.00%
2018-12-27 0 0.185 0.155 0.191 - - 0 0 - 0.185 0.155 0.191 - - 0 - 0.00%
2018-12-24 0 0.185 0.155 0.189 - - 0 0 - 0.185 0.155 0.189 - - 0 - 0.00%
2018-12-21 0 0.185 0.154 0.191 - - 0 0 - 0.185 0.154 0.191 - - 0 - 0.00%
2018-12-20 0 0.185 0.154 0.192 - - 0 0 - 0.185 0.154 0.192 - - 0 - 0.00%
2018-12-19 0 0.185 0.152 0.191 - - 0 0 - 0.185 0.152 0.191 - - 0 - 0.00%
2018-12-18 0 0.185 0.148 0.185 - - 0 0 - 0.185 0.148 0.185 - - 0 - 0.00%
2018-12-17 0 0.185 0.152 0.192 - - 0 0 - 0.185 0.152 0.192 - - 0 - 0.00%
2018-12-14 0 0.185 0.152 0.185 - - 0 0 - 0.185 0.152 0.185 - - 0 - -2.63%
2018-12-13 0 0.190 0.155 0.190 - - 0 0 - 0.190 0.155 0.190 - - 0 - -1.55%
2018-12-12 0 0.193 0.170 0.193 0.170 0.193 42,000 7,186 0.1711 0.193 0.170 0.193 0.170 0.193 42,000 0.1711 1.58%
2018-12-11 0 0.190 0.155 0.190 - - 0 0 - 0.190 0.155 0.190 - - 0 - 0.00%
2018-12-10 0 0.190 0.160 0.190 - - 0 0 - 0.190 0.160 0.190 - - 0 - -1.04%
2018-12-07 0 0.192 0.155 0.192 - - 0 0 - 0.192 0.155 0.192 - - 0 - -1.54%
2018-12-06 0 0.195 0.155 0.195 0.155 0.195 34,000 5,390 0.1585 0.195 0.155 0.195 0.155 0.195 34,000 0.1585 -1.52%
2018-12-05 0 0.198 0.145 0.198 0.198 0.198 198,000 35,676 0.1802 0.198 0.145 0.198 0.198 0.198 198,000 0.1802 0.00%
2018-12-04 0 0.198 0.150 0.198 - - 0 0 - 0.198 0.150 0.198 - - 0 - 0.00%
2018-12-03 0 0.198 0.159 0.198 - - 0 0 - 0.198 0.159 0.198 - - 0 - 0.00%
2018-11-30 0 0.198 0.150 0.198 - - 0 0 - 0.198 0.150 0.198 - - 0 - -0.50%
2018-11-29 0 0.199 0.156 0.199 0.199 0.199 4,000 796 0.1990 0.199 0.156 0.199 0.199 0.199 4,000 0.1990 0.00%
2018-11-28 0 0.199 0.155 0.199 0.147 0.199 18,000 3,156 0.1753 0.199 0.155 0.199 0.147 0.199 18,000 0.1753 20.61%
2018-11-27 0 0.165 0.146 0.176 - - 0 0 - 0.165 0.146 0.176 - - 0 - 0.00%
2018-11-26 0 0.165 0.146 0.176 - - 0 0 - 0.165 0.146 0.176 - - 0 - 0.00%
2018-11-23 0 0.165 0.156 0.176 - - 0 0 - 0.165 0.156 0.176 - - 0 - 0.00%
2018-11-22 0 0.165 0.161 0.175 - - 0 0 - 0.165 0.161 0.175 - - 0 - 0.00%
2018-11-21 0 0.165 0.165 0.176 0.165 0.165 30,000 4,950 0.1650 0.165 0.165 0.176 0.165 0.165 30,000 0.1650 3.13%
2018-11-20 0 0.160 0.160 0.175 0.160 0.160 50,000 8,000 0.1600 0.160 0.160 0.175 0.160 0.160 50,000 0.1600 0.00%
2018-11-19 0 0.160 0.160 0.175 0.160 0.160 10,000 1,600 0.1600 0.160 0.160 0.175 0.160 0.160 10,000 0.1600 -8.57%
2018-11-16 0 0.175 0.158 0.175 0.177 0.177 352,000 61,954 0.1760 0.175 0.158 0.175 0.177 0.177 352,000 0.1760 -1.13%
2018-11-15 0 0.177 - 0.177 0.176 0.177 564,000 99,812 0.1770 0.177 - 0.177 0.176 0.177 564,000 0.1770 5.99%
2018-11-14 0 0.167 0.167 0.176 0.166 0.166 30,000 4,980 0.1660 0.167 0.167 0.176 0.166 0.166 30,000 0.1660 -5.11%
2018-11-13 0 0.176 0.165 0.176 0.161 0.176 334,000 54,284 0.1625 0.176 0.165 0.176 0.161 0.176 334,000 0.1625 0.00%
2018-11-12 0 0.176 0.159 0.176 0.176 0.177 42,000 7,394 0.1760 0.176 0.159 0.176 0.176 0.177 42,000 0.1760 9.32%
2018-11-09 0 0.161 0.150 0.161 0.157 0.161 12,728,000 2,002,996 0.1574 0.161 0.150 0.161 0.157 0.161 12,728,000 0.1574 -3.01%
2018-11-08 0 0.166 0.162 0.178 0.166 0.167 310,000 51,650 0.1666 0.166 0.162 0.178 0.166 0.167 310,000 0.1666 0.61%
2018-11-07 0 0.165 0.151 0.169 0.165 0.200 802,000 137,218 0.1711 0.165 0.151 0.169 0.165 0.200 802,000 0.1711 -17.50%
2018-11-06 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - 0.00%
2018-11-05 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - -3.38%
2018-11-02 0 0.207 0.190 0.207 0.208 0.208 40,000 8,320 0.2080 0.207 0.190 0.207 0.208 0.208 40,000 0.2080 -0.48%
2018-11-01 0 0.208 0.191 0.208 0.201 0.249 176,000 37,770 0.2146 0.208 0.191 0.208 0.201 0.249 176,000 0.2146 -4.59%
2018-10-31 0 0.218 0.207 0.220 - - 0 0 - 0.218 0.207 0.220 - - 0 - 0.00%
2018-10-30 0 0.218 0.208 0.219 0.207 0.218 50,000 10,556 0.2111 0.218 0.208 0.219 0.207 0.218 50,000 0.2111 -9.17%
2018-10-29 0 0.240 0.208 0.240 - - 0 0 - 0.240 0.208 0.240 - - 0 - -4.00%
2018-10-26 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2018-10-25 0 0.250 0.240 0.255 0.241 0.255 490,000 123,170 0.2514 0.250 0.240 0.255 0.241 0.255 490,000 0.2514 -12.28%
2018-10-24 0 0.285 0.255 0.285 0.285 0.300 208,000 60,590 0.2913 0.285 0.255 0.285 0.285 0.300 208,000 0.2913 -6.56%
2018-10-23 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2018-10-22 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - -6.15%
2018-10-19 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - -2.99%
2018-10-18 0 0.335 0.290 0.335 0.335 0.335 2,000 670 0.3350 0.335 0.290 0.335 0.335 0.335 2,000 0.3350 3.08%
2018-10-16 0 0.325 0.290 0.325 0.325 0.325 2,000 650 0.3250 0.325 0.290 0.325 0.325 0.325 2,000 0.3250 3.17%
2018-10-15 0 0.315 0.290 0.315 0.290 0.290 50,000 14,500 0.2900 0.315 0.290 0.315 0.290 0.290 50,000 0.2900 -5.97%
2018-10-12 0 0.335 0.300 0.335 0.300 0.335 146,000 44,000 0.3014 0.335 0.300 0.335 0.300 0.335 146,000 0.3014 -1.47%
2018-10-11 0 0.340 0.275 0.340 0.300 0.340 154,000 46,410 0.3014 0.340 0.275 0.340 0.300 0.340 154,000 0.3014 0.00%
2018-10-10 0 0.340 0.280 0.345 - - 0 0 - 0.340 0.280 0.345 - - 0 - 0.00%
2018-10-09 0 0.340 0.275 0.340 - - 0 0 - 0.340 0.275 0.340 - - 0 - 0.00%
2018-10-08 0 0.340 0.275 0.340 - - 0 0 - 0.340 0.275 0.340 - - 0 - 0.00%
2018-10-05 0 0.340 0.305 0.340 0.340 0.345 84,000 28,570 0.3401 0.340 0.305 0.340 0.340 0.345 84,000 0.3401 -5.56%
2018-10-04 0 0.360 0.320 0.360 0.315 0.360 30,000 9,540 0.3180 0.360 0.320 0.360 0.315 0.360 30,000 0.3180 -1.37%
2018-10-03 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - -1.35%
2018-10-02 0 0.370 0.325 0.370 0.330 0.370 36,000 11,960 0.3322 0.370 0.325 0.370 0.330 0.370 36,000 0.3322 0.00%
2018-09-28 0 0.370 0.330 0.375 0.310 0.370 292,000 99,290 0.3400 0.370 0.330 0.375 0.310 0.370 292,000 0.3400 -6.33%
2018-09-27 0 0.395 0.320 0.395 0.395 0.395 2,000 790 0.3950 0.395 0.320 0.395 0.395 0.395 2,000 0.3950 5.33%
2018-09-26 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - -6.25%
2018-09-24 0 0.400 0.330 0.400 0.430 0.430 2,000 860 0.4300 0.400 0.330 0.400 0.430 0.430 2,000 0.4300 5.26%
2018-09-21 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2018-09-20 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2018-09-19 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - -1.30%
2018-09-18 0 0.385 0.330 0.385 0.385 0.385 200,000 76,600 0.3830 0.385 0.330 0.385 0.385 0.385 200,000 0.3830 1.32%
2018-09-17 0 0.380 0.340 0.380 - - 26,000 8,710 0.3350 0.380 0.340 0.380 - - 26,000 0.3350 0.00%
2018-09-14 0 0.380 0.345 0.380 0.335 0.380 186,000 66,800 0.3591 0.380 0.345 0.380 0.335 0.380 186,000 0.3591 0.00%
2018-09-13 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - -2.56%
2018-09-12 0 0.390 0.330 0.390 0.390 0.390 600,000 234,000 0.3900 0.390 0.330 0.390 0.390 0.390 600,000 0.3900 0.00%
2018-09-11 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - -2.50%
2018-09-10 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2018-09-07 0 0.400 0.325 0.400 0.395 0.400 102,000 40,300 0.3951 0.400 0.325 0.400 0.395 0.400 102,000 0.3951 0.00%
2018-09-06 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2018-09-05 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - -8.05%
2018-09-04 0 0.435 0.360 0.435 0.440 0.440 2,000 880 0.4400 0.435 0.360 0.435 0.440 0.440 2,000 0.4400 7.41%
2018-09-03 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2018-08-31 0 0.405 0.370 0.405 0.370 0.405 108,000 40,030 0.3706 0.405 0.370 0.405 0.370 0.405 108,000 0.3706 0.00%
2018-08-30 0 0.405 0.400 0.405 0.375 0.410 644,000 259,890 0.4036 0.405 0.400 0.405 0.375 0.410 644,000 0.4036 -2.41%
2018-08-29 0 0.415 0.370 0.415 0.370 0.415 42,000 16,980 0.4043 0.415 0.370 0.415 0.370 0.415 42,000 0.4043 5.06%
2018-08-28 0 0.395 0.325 0.395 0.395 0.395 280,000 110,600 0.3950 0.395 0.325 0.395 0.395 0.395 280,000 0.3950 0.00%
2018-08-27 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - 0.00%
2018-08-24 0 0.395 0.320 0.395 0.395 0.410 66,000 26,260 0.3979 0.395 0.320 0.395 0.395 0.410 66,000 0.3979 6.76%
2018-08-23 0 0.370 0.320 0.375 0.370 0.370 614,000 227,180 0.3700 0.370 0.320 0.375 0.370 0.370 614,000 0.3700 -1.33%
2018-08-22 0 0.375 0.315 0.375 0.370 0.375 302,000 111,750 0.3700 0.375 0.315 0.375 0.370 0.375 302,000 0.3700 4.17%
2018-08-21 0 0.360 0.315 0.360 0.315 0.360 18,000 5,760 0.3200 0.360 0.315 0.360 0.315 0.360 18,000 0.3200 -1.37%
2018-08-20 0 0.365 0.310 0.365 0.305 0.390 24,000 7,640 0.3183 0.365 0.310 0.365 0.305 0.390 24,000 0.3183 8.96%
2018-08-17 0 0.335 0.300 0.340 0.330 0.350 36,000 12,010 0.3336 0.335 0.300 0.340 0.330 0.350 36,000 0.3336 1.52%
2018-08-16 0 0.330 0.320 0.330 0.300 0.335 674,000 224,210 0.3327 0.330 0.320 0.330 0.300 0.335 674,000 0.3327 -2.94%
2018-08-15 0 0.340 0.325 0.340 0.295 0.345 214,000 69,530 0.3249 0.340 0.325 0.340 0.295 0.345 214,000 0.3249 -1.45%
2018-08-14 0 0.345 0.340 0.355 0.330 0.380 296,000 102,580 0.3466 0.345 0.340 0.355 0.330 0.380 296,000 0.3466 -16.87%
2018-08-13 0 0.415 0.315 0.415 - - 0 0 - 0.415 0.315 0.415 - - 0 - 0.00%
2018-08-10 0 0.415 0.390 0.415 0.395 0.480 84,000 34,390 0.4094 0.415 0.390 0.415 0.395 0.480 84,000 0.4094 0.00%
2018-08-09 0 0.415 0.390 0.415 0.385 0.475 42,000 17,410 0.4145 0.415 0.390 0.415 0.385 0.475 42,000 0.4145 0.00%
2018-08-08 0 0.415 0.390 0.415 0.390 0.590 3,060,000 1,448,140 0.4732 0.415 0.390 0.415 0.390 0.590 3,060,000 0.4732 5.06%
2018-08-07 0 0.395 0.320 0.395 - - 0 0 - 0.395 0.320 0.395 - - 0 - -1.25%
2018-08-06 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2018-08-03 0 0.400 0.345 0.400 0.300 0.400 6,000 2,190 0.3650 0.400 0.345 0.400 0.300 0.400 6,000 0.3650 0.00%
2018-08-02 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2018-08-01 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2018-07-31 0 0.400 0.320 0.400 0.390 0.400 140,000 55,250 0.3946 0.400 0.320 0.400 0.390 0.400 140,000 0.3946 2.56%
2018-07-30 0 0.390 0.310 0.395 0.380 0.390 150,000 58,280 0.3885 0.390 0.310 0.395 0.380 0.390 150,000 0.3885 2.63%
2018-07-27 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - -3.80%
2018-07-26 0 0.395 0.345 0.395 0.320 0.395 32,000 11,540 0.3606 0.395 0.345 0.395 0.320 0.395 32,000 0.3606 2.60%
2018-07-25 0 0.385 0.270 0.385 0.385 0.395 404,000 158,540 0.3924 0.385 0.270 0.385 0.385 0.395 404,000 0.3924 2.67%
2018-07-24 0 0.375 0.280 0.375 0.375 0.375 152,000 57,000 0.3750 0.375 0.280 0.375 0.375 0.375 152,000 0.3750 -1.32%
2018-07-23 0 0.380 0.290 0.380 0.400 0.400 22,000 8,800 0.4000 0.380 0.290 0.380 0.400 0.400 22,000 0.4000 2.70%
2018-07-20 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2018-07-19 0 0.370 0.290 0.375 0.370 0.380 62,000 22,960 0.3703 0.370 0.290 0.375 0.370 0.380 62,000 0.3703 2.78%
2018-07-18 0 0.360 0.295 0.360 - - 0 0 - 0.360 0.295 0.360 - - 0 - -1.37%
2018-07-17 0 0.365 0.290 0.365 - - 0 0 - 0.365 0.290 0.365 - - 0 - -1.35%
2018-07-16 0 0.370 0.280 0.370 - - 0 0 - 0.370 0.280 0.370 - - 0 - -1.33%
2018-07-13 0 0.375 0.275 0.375 0.375 0.375 2,000 750 0.3750 0.375 0.275 0.375 0.375 0.375 2,000 0.3750 8.70%
2018-07-12 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - -1.43%
2018-07-11 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2018-07-10 0 0.350 0.275 0.370 - - 0 0 - 0.350 0.275 0.370 - - 0 - 0.00%
2018-07-09 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -1.41%
2018-07-06 0 0.355 0.280 0.360 - - 0 0 - 0.355 0.280 0.360 - - 0 - 0.00%
2018-07-05 0 0.355 0.280 0.355 - - 0 0 - 0.355 0.280 0.355 - - 0 - -2.74%
2018-07-04 0 0.365 0.300 0.370 - - 0 0 - 0.365 0.300 0.370 - - 0 - 0.00%
2018-07-03 0 0.365 0.295 0.365 - - 0 0 - 0.365 0.295 0.365 - - 0 - -1.35%
2018-06-29 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2018-06-28 0 0.370 0.300 0.370 0.340 0.370 22,000 7,540 0.3427 0.370 0.300 0.370 0.340 0.370 22,000 0.3427 0.00%
2018-06-27 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2018-06-26 0 0.370 0.330 0.375 - - 0 0 - 0.370 0.330 0.375 - - 0 - 0.00%
2018-06-25 0 0.370 0.335 0.380 - - 0 0 - 0.370 0.335 0.380 - - 0 - 0.00%
2018-06-22 0 0.370 0.350 0.370 0.345 0.380 336,000 122,690 0.3651 0.370 0.350 0.370 0.345 0.380 336,000 0.3651 -2.63%
2018-06-21 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - -1.30%
2018-06-20 0 0.385 0.345 0.385 0.350 0.385 60,000 21,510 0.3585 0.385 0.345 0.385 0.350 0.385 60,000 0.3585 10.00%
2018-06-19 0 0.350 0.350 0.365 0.345 0.365 342,000 119,690 0.3500 0.350 0.350 0.365 0.345 0.365 342,000 0.3500 -4.11%
2018-06-15 0 0.365 0.345 0.365 0.345 0.365 158,000 55,300 0.3500 0.365 0.345 0.365 0.345 0.365 158,000 0.3500 -1.35%
2018-06-14 0 0.370 0.350 0.370 0.350 0.370 366,000 128,770 0.3518 0.370 0.350 0.370 0.350 0.370 366,000 0.3518 -2.63%
2018-06-13 0 0.380 0.370 0.380 0.370 0.385 318,000 119,320 0.3752 0.380 0.370 0.380 0.370 0.385 318,000 0.3752 2.70%
2018-06-12 0 0.370 0.350 0.375 0.360 0.370 106,000 38,860 0.3666 0.370 0.350 0.375 0.360 0.370 106,000 0.3666 2.78%
2018-06-11 0 0.360 0.340 0.360 0.340 0.360 152,000 52,100 0.3428 0.360 0.340 0.360 0.340 0.360 152,000 0.3428 5.88%
2018-06-08 0 0.340 0.330 0.350 0.325 0.370 210,000 70,560 0.3360 0.340 0.330 0.350 0.325 0.370 210,000 0.3360 -8.11%
2018-06-07 0 0.370 0.330 0.370 0.370 0.370 30,000 11,100 0.3700 0.370 0.330 0.370 0.370 0.370 30,000 0.3700 0.00%
2018-06-06 0 0.370 0.325 0.375 - - 0 0 - 0.370 0.325 0.375 - - 0 - 0.00%
2018-06-05 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - -1.33%
2018-06-04 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2018-06-01 0 0.375 0.365 0.375 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2018-05-31 0 0.375 0.325 0.375 0.360 0.375 236,000 86,690 0.3673 0.375 0.325 0.375 0.360 0.375 236,000 0.3673 4.17%
2018-05-30 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2018-05-29 0 0.360 0.355 0.360 0.355 0.375 112,000 41,260 0.3684 0.360 0.355 0.360 0.355 0.375 112,000 0.3684 -4.00%
2018-05-28 0 0.375 0.350 0.375 0.375 0.375 30,000 11,250 0.3750 0.375 0.350 0.375 0.375 0.375 30,000 0.3750 0.00%
2018-05-25 0 0.375 0.355 0.375 0.380 0.380 34,000 12,920 0.3800 0.375 0.355 0.375 0.380 0.380 34,000 0.3800 2.74%
2018-05-24 0 0.365 0.365 0.380 0.365 0.365 38,000 13,870 0.3650 0.365 0.365 0.380 0.365 0.365 38,000 0.3650 0.00%
2018-05-23 0 0.365 0.360 0.375 0.360 0.375 260,000 94,900 0.3650 0.365 0.360 0.375 0.360 0.375 260,000 0.3650 -2.67%
2018-05-21 0 0.375 0.350 0.375 0.365 0.375 22,000 8,050 0.3659 0.375 0.350 0.375 0.365 0.375 22,000 0.3659 2.74%
2018-05-18 0 0.365 0.365 0.375 0.355 0.355 10,000 3,550 0.3550 0.365 0.365 0.375 0.355 0.355 10,000 0.3550 -2.67%
2018-05-17 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2018-05-16 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2018-05-15 0 0.375 0.355 0.375 0.355 0.375 348,000 124,580 0.3580 0.375 0.355 0.375 0.355 0.375 348,000 0.3580 -1.32%
2018-05-14 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2018-05-11 0 0.380 0.365 0.380 0.380 0.385 10,000 3,810 0.3810 0.380 0.365 0.380 0.380 0.385 10,000 0.3810 1.33%
2018-05-10 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2018-05-09 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -1.32%
2018-05-08 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2018-05-07 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2018-05-04 0 0.380 0.350 0.380 0.375 0.380 12,000 4,510 0.3758 0.380 0.350 0.380 0.375 0.380 12,000 0.3758 2.70%
2018-05-03 0 0.370 0.370 0.380 0.370 0.370 104,000 38,480 0.3700 0.370 0.370 0.380 0.370 0.370 104,000 0.3700 -3.90%
2018-05-02 0 0.385 0.370 0.385 0.365 0.390 230,000 88,200 0.3835 0.385 0.370 0.385 0.365 0.390 230,000 0.3835 0.00%
2018-04-30 0 0.385 0.360 0.385 0.390 0.390 6,000 2,340 0.3900 0.385 0.360 0.385 0.390 0.390 6,000 0.3900 0.00%
2018-04-27 0 0.385 0.360 0.385 0.360 0.385 512,000 189,030 0.3692 0.385 0.360 0.385 0.360 0.385 512,000 0.3692 0.00%
2018-04-26 0 0.385 0.365 0.395 - - 0 0 - 0.385 0.365 0.395 - - 0 - 0.00%
2018-04-25 0 0.385 0.370 0.385 0.365 0.385 576,000 217,530 0.3777 0.385 0.370 0.385 0.365 0.385 576,000 0.3777 0.00%
2018-04-24 0 0.385 0.365 0.385 0.385 0.405 386,000 152,530 0.3952 0.385 0.365 0.385 0.385 0.405 386,000 0.3952 0.00%
2018-04-23 0 0.385 0.375 0.385 0.355 0.385 210,000 78,920 0.3758 0.385 0.375 0.385 0.355 0.385 210,000 0.3758 5.48%
2018-04-20 0 0.365 0.365 0.380 0.365 0.400 66,000 24,580 0.3724 0.365 0.365 0.380 0.365 0.400 66,000 0.3724 0.00%
2018-04-19 0 0.365 0.355 0.365 0.340 0.370 432,000 148,700 0.3442 0.365 0.355 0.365 0.340 0.370 432,000 0.3442 1.39%
2018-04-18 0 0.360 0.355 0.360 0.355 0.390 698,000 264,770 0.3793 0.360 0.355 0.360 0.355 0.390 698,000 0.3793 1.41%
2018-04-17 0 0.355 0.355 0.370 0.355 0.370 138,000 49,050 0.3554 0.355 0.355 0.370 0.355 0.370 138,000 0.3554 -2.74%
2018-04-16 0 0.365 0.355 0.375 0.355 0.385 264,000 94,400 0.3576 0.365 0.355 0.375 0.355 0.385 264,000 0.3576 -6.41%
2018-04-13 0 0.390 0.360 0.395 0.375 0.390 202,000 75,780 0.3751 0.390 0.360 0.395 0.375 0.390 202,000 0.3751 8.33%
2018-04-12 0 0.360 0.355 0.360 0.355 0.385 484,000 178,480 0.3688 0.360 0.355 0.360 0.355 0.385 484,000 0.3688 -5.26%
2018-04-11 0 0.380 0.375 0.380 0.380 0.420 806,000 313,610 0.3891 0.380 0.375 0.380 0.380 0.420 806,000 0.3891 -10.59%
2018-04-10 0 0.425 0.385 0.425 0.435 0.435 90,000 39,150 0.4350 0.425 0.385 0.425 0.435 0.435 90,000 0.4350 -2.30%
2018-04-09 0 0.435 0.380 0.435 0.390 0.440 302,000 127,030 0.4206 0.435 0.380 0.435 0.390 0.440 302,000 0.4206 2.35%
2018-04-06 0 0.425 0.400 0.425 0.425 0.425 402,000 166,850 0.4150 0.425 0.400 0.425 0.425 0.425 402,000 0.4150 1.19%
2018-04-04 0 0.420 0.410 0.420 0.410 0.435 336,000 141,070 0.4199 0.420 0.410 0.420 0.410 0.435 336,000 0.4199 -2.33%
2018-04-03 0 0.430 0.425 0.440 0.430 0.430 10,000 4,300 0.4300 0.430 0.425 0.440 0.430 0.430 10,000 0.4300 -6.52%
2018-03-29 0 0.460 0.425 0.460 0.415 0.460 262,000 118,270 0.4514 0.460 0.425 0.460 0.415 0.460 262,000 0.4514 1.10%
2018-03-28 0 0.455 0.435 0.455 0.420 0.475 1,226,000 541,760 0.4419 0.455 0.435 0.455 0.420 0.475 1,226,000 0.4419 -3.19%
2018-03-27 0 0.470 0.450 0.470 0.470 0.480 42,000 19,970 0.4755 0.470 0.450 0.470 0.470 0.480 42,000 0.4755 0.00%
2018-03-26 0 0.470 0.445 0.470 0.445 0.485 182,000 83,770 0.4603 0.470 0.445 0.470 0.445 0.485 182,000 0.4603 5.62%
2018-03-23 0 0.445 0.430 0.450 0.435 0.445 560,000 246,680 0.4405 0.445 0.430 0.450 0.435 0.445 560,000 0.4405 -1.11%
2018-03-22 0 0.450 0.445 0.450 0.440 0.470 674,000 307,760 0.4566 0.450 0.445 0.450 0.440 0.470 674,000 0.4566 -4.26%
2018-03-21 0 0.470 0.455 0.470 0.400 0.520 2,760,000 1,282,690 0.4647 0.470 0.455 0.470 0.400 0.520 2,760,000 0.4647 14.63%
2018-03-20 0 0.410 0.390 0.395 0.420 0.420 246,000 103,320 0.4200 0.410 0.390 0.395 0.420 0.420 246,000 0.4200 -2.38%
2018-03-19 0 0.420 0.410 0.420 0.400 0.430 1,540,000 635,950 0.4130 0.420 0.410 0.420 0.400 0.430 1,540,000 0.4130 6.33%
2018-03-16 0 0.395 0.365 0.395 0.360 0.415 2,368,000 921,070 0.3890 0.395 0.365 0.395 0.360 0.415 2,368,000 0.3890 9.72%
2018-03-15 0 0.360 0.350 0.375 0.350 0.400 1,536,000 568,420 0.3701 0.360 0.350 0.375 0.350 0.400 1,536,000 0.3701 -6.49%
2018-03-14 0 0.385 0.380 0.385 0.335 0.395 3,328,000 1,219,380 0.3664 0.385 0.380 0.385 0.335 0.395 3,328,000 0.3664 13.24%
2018-03-13 0 0.340 0.335 0.340 0.300 0.345 3,078,000 999,280 0.3247 0.340 0.335 0.340 0.300 0.345 3,078,000 0.3247 11.48%
2018-03-12 0 0.305 0.295 0.305 0.295 0.310 2,522,000 763,500 0.3027 0.305 0.295 0.305 0.295 0.310 2,522,000 0.3027 3.39%
2018-03-09 0 0.295 0.285 0.295 0.290 0.295 572,000 167,380 0.2926 0.295 0.285 0.295 0.290 0.295 572,000 0.2926 0.00%
2018-03-08 0 0.295 0.290 0.295 0.295 0.300 270,000 80,200 0.2970 0.295 0.290 0.295 0.295 0.300 270,000 0.2970 -1.67%
2018-03-07 0 0.300 0.290 0.300 0.285 0.310 948,000 283,070 0.2986 0.300 0.290 0.300 0.285 0.310 948,000 0.2986 1.69%
2018-03-06 0 0.295 0.270 0.295 0.270 0.295 748,000 205,650 0.2749 0.295 0.270 0.295 0.270 0.295 748,000 0.2749 9.26%
2018-03-05 0 0.270 0.265 0.280 0.265 0.285 1,800,000 495,050 0.2750 0.270 0.265 0.280 0.265 0.285 1,800,000 0.2750 -6.90%
2018-03-02 0 0.290 0.285 0.290 0.290 0.295 116,000 33,790 0.2913 0.290 0.285 0.290 0.290 0.295 116,000 0.2913 -1.69%
2018-03-01 0 0.295 0.290 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.290 0.295 0.295 0.295 2,000 0.2950 0.00%
2018-02-28 0 0.295 0.285 0.300 0.295 0.300 792,000 234,390 0.2959 0.295 0.285 0.300 0.295 0.300 792,000 0.2959 -3.28%
2018-02-27 0 0.305 0.300 0.305 0.305 0.315 272,000 83,080 0.3054 0.305 0.300 0.305 0.305 0.315 272,000 0.3054 0.00%
2018-02-26 0 0.305 0.300 0.305 0.305 0.335 106,000 32,880 0.3102 0.305 0.300 0.305 0.305 0.335 106,000 0.3102 -4.69%
2018-02-23 0 0.320 0.310 0.320 0.305 0.345 1,080,000 341,530 0.3162 0.320 0.310 0.320 0.305 0.345 1,080,000 0.3162 1.59%
2018-02-22 0 0.315 0.305 0.315 0.300 0.315 1,014,000 309,610 0.3053 0.315 0.305 0.315 0.300 0.315 1,014,000 0.3053 1.61%
2018-02-21 0 0.310 0.300 0.310 0.300 0.320 522,000 161,120 0.3087 0.310 0.300 0.310 0.300 0.320 522,000 0.3087 -1.59%
2018-02-20 0 0.315 0.305 0.315 0.300 0.320 998,000 309,570 0.3102 0.315 0.305 0.315 0.300 0.320 998,000 0.3102 0.00%
2018-02-15 0 0.315 0.305 0.315 0.250 0.320 7,220,000 2,087,780 0.2892 0.315 0.305 0.315 0.250 0.320 7,220,000 0.2892 -3.08%
2018-02-14 0 0.325 0.315 0.325 0.315 0.360 2,728,000 909,690 0.3335 0.325 0.315 0.325 0.315 0.360 2,728,000 0.3335 -8.45%
2018-02-13 0 0.355 0.345 0.355 0.345 0.420 4,198,000 1,547,360 0.3686 0.355 0.345 0.355 0.345 0.420 4,198,000 0.3686 -13.41%
2018-02-12 0 0.410 0.390 0.410 0.395 0.430 338,000 135,820 0.4018 0.410 0.390 0.410 0.395 0.430 338,000 0.4018 5.13%
2018-02-09 0 0.390 0.380 0.390 0.380 0.405 300,000 118,510 0.3950 0.390 0.380 0.390 0.380 0.405 300,000 0.3950 -1.27%
2018-02-08 0 0.395 0.380 0.395 0.375 0.400 888,000 347,210 0.3910 0.395 0.380 0.395 0.375 0.400 888,000 0.3910 -3.66%
2018-02-07 0 0.410 0.405 0.410 0.405 0.425 2,048,000 838,470 0.4094 0.410 0.405 0.410 0.405 0.425 2,048,000 0.4094 1.23%
2018-02-06 0 0.405 0.400 0.420 0.400 0.420 1,110,100 450,145 0.4055 0.405 0.400 0.420 0.400 0.420 1,110,100 0.4055 -8.99%
2018-02-05 0 0.445 0.420 0.445 0.445 0.450 72,000 32,140 0.4464 0.445 0.420 0.445 0.445 0.450 72,000 0.4464 0.00%
2018-02-02 0 0.445 0.430 0.450 0.420 0.450 1,466,000 623,340 0.4252 0.445 0.430 0.450 0.420 0.450 1,466,000 0.4252 -5.32%
2018-02-01 0 0.470 0.420 0.470 0.470 0.470 2,000 940 0.4700 0.470 0.420 0.470 0.470 0.470 2,000 0.4700 4.44%
2018-01-31 0 0.450 0.430 0.450 0.450 0.455 136,000 61,700 0.4537 0.450 0.430 0.450 0.450 0.455 136,000 0.4537 -1.10%
2018-01-30 0 0.455 0.455 0.490 0.450 0.450 100,000 45,000 0.4500 0.455 0.455 0.490 0.450 0.450 100,000 0.4500 1.11%
2018-01-29 0 0.450 0.450 0.485 0.450 0.460 322,000 147,320 0.4575 0.450 0.450 0.485 0.450 0.460 322,000 0.4575 -7.22%
2018-01-26 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - -3.00%
2018-01-25 0 0.500 0.445 0.500 0.435 0.500 54,000 25,530 0.4728 0.500 0.445 0.500 0.435 0.500 54,000 0.4728 12.36%
2018-01-24 0 0.445 0.435 0.445 0.430 0.445 172,000 76,240 0.4433 0.445 0.435 0.445 0.430 0.445 172,000 0.4433 -1.11%
2018-01-23 0 0.450 0.430 0.450 0.450 0.500 314,000 143,130 0.4558 0.450 0.430 0.450 0.450 0.500 314,000 0.4558 7.14%
2018-01-22 0 0.420 0.420 0.430 0.405 0.420 360,000 148,890 0.4136 0.420 0.420 0.430 0.405 0.420 360,000 0.4136 -3.45%
2018-01-19 0 0.435 0.435 0.470 0.435 0.435 10,000 4,350 0.4350 0.435 0.435 0.470 0.435 0.435 10,000 0.4350 -7.45%
2018-01-18 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - -1.05%
2018-01-17 0 0.475 0.435 0.480 0.420 0.475 98,000 43,250 0.4413 0.475 0.435 0.480 0.420 0.475 98,000 0.4413 2.15%
2018-01-16 0 0.465 0.450 0.470 0.445 0.465 54,000 24,850 0.4602 0.465 0.450 0.470 0.445 0.465 54,000 0.4602 -2.11%
2018-01-15 0 0.475 0.430 0.475 0.430 0.480 42,000 19,860 0.4729 0.475 0.430 0.475 0.430 0.480 42,000 0.4729 -3.06%
2018-01-12 0 0.490 0.455 0.490 0.480 0.495 122,000 59,460 0.4874 0.490 0.455 0.490 0.480 0.495 122,000 0.4874 2.08%
2018-01-11 0 0.480 0.430 0.480 0.480 0.480 402,000 192,960 0.4800 0.480 0.430 0.480 0.480 0.480 402,000 0.4800 3.23%
2018-01-10 0 0.465 0.460 0.490 0.450 0.470 940,000 428,190 0.4555 0.465 0.460 0.490 0.450 0.470 940,000 0.4555 3.33%
2018-01-09 0 0.450 0.445 0.450 0.450 0.460 1,592,000 718,600 0.4514 0.450 0.445 0.450 0.450 0.460 1,592,000 0.4514 -7.22%
2018-01-08 0 0.485 0.470 0.485 0.450 0.485 558,000 260,950 0.4677 0.485 0.470 0.485 0.450 0.485 558,000 0.4677 -1.02%
2018-01-05 0 0.490 0.470 0.490 0.410 0.530 6,126,000 2,842,450 0.4640 0.490 0.470 0.490 0.410 0.530 6,126,000 0.4640 16.67%
2018-01-04 0 0.420 0.410 0.420 0.390 0.440 6,292,000 2,684,260 0.4266 0.420 0.410 0.420 0.390 0.440 6,292,000 0.4266 7.69%
2018-01-03 0 0.390 0.390 0.395 0.390 0.400 616,000 241,500 0.3920 0.390 0.390 0.395 0.390 0.400 616,000 0.3920 -1.27%
2018-01-02 0 0.395 0.395 0.405 0.390 0.415 928,000 369,660 0.3983 0.395 0.395 0.405 0.390 0.415 928,000 0.3983 1.28%
2017-12-29 0 0.390 0.390 0.400 0.375 0.400 280,000 109,250 0.3902 0.390 0.390 0.400 0.375 0.400 280,000 0.3902 0.00%
2017-12-28 0 0.390 0.390 0.400 0.385 0.400 100,000 38,920 0.3892 0.390 0.390 0.400 0.385 0.400 100,000 0.3892 -2.50%
2017-12-27 0 0.400 0.395 0.410 0.400 0.410 58,000 23,620 0.4072 0.400 0.395 0.410 0.400 0.410 58,000 0.4072 1.27%
2017-12-22 0 0.395 0.395 0.410 0.385 0.400 464,000 181,190 0.3905 0.395 0.395 0.410 0.385 0.400 464,000 0.3905 2.60%
2017-12-21 0 0.385 0.385 0.395 0.385 0.395 128,000 50,060 0.3911 0.385 0.385 0.395 0.385 0.395 128,000 0.3911 -2.53%
2017-12-20 0 0.395 0.395 0.400 0.385 0.400 340,000 133,270 0.3920 0.395 0.395 0.400 0.385 0.400 340,000 0.3920 -4.82%
2017-12-19 0 0.415 0.390 0.415 0.415 0.415 22,000 9,130 0.4150 0.415 0.390 0.415 0.415 0.415 22,000 0.4150 3.75%
2017-12-18 0 0.400 0.400 0.415 0.390 0.400 54,000 21,080 0.3904 0.400 0.400 0.415 0.390 0.400 54,000 0.3904 -4.76%
2017-12-15 0 0.420 0.390 0.430 0.400 0.430 62,000 25,000 0.4032 0.420 0.390 0.430 0.400 0.430 62,000 0.4032 2.44%
2017-12-14 0 0.410 0.385 0.410 0.410 0.410 12,000 4,920 0.4100 0.410 0.385 0.410 0.410 0.410 12,000 0.4100 0.00%
2017-12-13 0 0.410 0.405 0.410 0.385 0.420 1,130,000 447,230 0.3958 0.410 0.405 0.410 0.385 0.420 1,130,000 0.3958 -4.65%
2017-12-12 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2017-12-11 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2017-12-08 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2017-12-07 0 0.430 0.410 0.435 - - 0 0 - 0.430 0.410 0.435 - - 0 - 0.00%
2017-12-06 0 0.430 0.385 0.430 0.425 0.430 2,068,000 888,900 0.4298 0.430 0.385 0.430 0.425 0.430 2,068,000 0.4298 -1.15%
2017-12-05 0 0.435 0.405 0.440 0.435 0.435 4,000,000 1,740,000 0.4350 0.435 0.405 0.440 0.435 0.435 4,000,000 0.4350 -1.14%
2017-12-04 0 0.440 0.410 0.440 0.435 0.440 2,176,000 946,580 0.4350 0.440 0.410 0.440 0.435 0.440 2,176,000 0.4350 0.00%
2017-12-01 0 0.440 0.415 0.440 0.405 0.450 6,186,000 2,673,300 0.4322 0.440 0.415 0.440 0.405 0.450 6,186,000 0.4322 8.64%
2017-11-30 0 0.405 0.410 0.415 0.390 0.405 5,134,000 2,053,020 0.3999 0.405 0.410 0.415 0.390 0.405 5,134,000 0.3999 -1.22%
2017-11-29 0 0.410 0.385 0.410 0.385 0.415 448,000 182,200 0.4067 0.410 0.385 0.410 0.385 0.415 448,000 0.4067 5.13%
2017-11-28 0 0.390 0.390 0.395 0.380 0.400 582,000 227,800 0.3914 0.390 0.390 0.395 0.380 0.400 582,000 0.3914 0.00%
2017-11-27 0 0.390 0.390 0.400 0.390 0.400 966,000 379,740 0.3931 0.390 0.390 0.400 0.390 0.400 966,000 0.3931 -2.50%
2017-11-24 0 0.400 0.395 0.400 0.400 0.400 274,000 109,600 0.4000 0.400 0.395 0.400 0.400 0.400 274,000 0.4000 0.00%
2017-11-23 0 0.400 0.395 0.400 0.395 0.405 426,000 170,770 0.4009 0.400 0.395 0.400 0.395 0.405 426,000 0.4009 -2.44%
2017-11-22 0 0.410 0.405 0.410 0.405 0.420 534,000 219,120 0.4103 0.410 0.405 0.410 0.405 0.420 534,000 0.4103 -2.38%
2017-11-21 0 0.420 0.410 0.420 0.410 0.430 456,000 190,080 0.4168 0.420 0.410 0.420 0.410 0.430 456,000 0.4168 1.20%
2017-11-20 0 0.415 0.410 0.415 0.415 0.415 200,000 83,000 0.4150 0.415 0.410 0.415 0.415 0.415 200,000 0.4150 0.00%
2017-11-17 0 0.415 0.410 0.415 0.410 0.440 866,000 367,360 0.4242 0.415 0.410 0.415 0.410 0.440 866,000 0.4242 1.22%
2017-11-16 0 0.410 0.410 0.415 0.405 0.430 248,000 101,330 0.4086 0.410 0.410 0.415 0.405 0.430 248,000 0.4086 -3.53%
2017-11-15 0 0.425 0.415 0.425 0.415 0.425 560,000 235,590 0.4207 0.425 0.415 0.425 0.415 0.425 560,000 0.4207 -2.30%
2017-11-14 0 0.435 0.430 0.435 0.430 0.445 1,220,000 531,250 0.4355 0.435 0.430 0.435 0.430 0.445 1,220,000 0.4355 1.16%
2017-11-13 0 0.430 0.430 0.435 0.425 0.440 570,000 248,530 0.4360 0.430 0.430 0.435 0.425 0.440 570,000 0.4360 -4.44%
2017-11-10 0 0.450 0.450 0.455 0.425 0.470 1,624,000 725,490 0.4467 0.450 0.450 0.455 0.425 0.470 1,624,000 0.4467 5.88%
2017-11-09 0 0.425 0.425 0.430 0.415 0.435 758,000 321,610 0.4243 0.425 0.425 0.430 0.415 0.435 758,000 0.4243 2.41%
2017-11-08 0 0.415 0.415 0.420 0.410 0.440 948,000 400,530 0.4225 0.415 0.415 0.420 0.410 0.440 948,000 0.4225 -4.60%
2017-11-07 0 0.435 0.420 0.435 0.420 0.440 2,424,000 1,040,300 0.4292 0.435 0.420 0.435 0.420 0.440 2,424,000 0.4292 -3.33%
2017-11-06 0 0.450 0.440 0.450 0.415 0.520 8,348,000 3,816,740 0.4572 0.450 0.440 0.450 0.415 0.520 8,348,000 0.4572 -10.00%
2017-11-03 0 0.500 0.495 0.500 0.480 0.680 27,272,000 15,415,330 0.5652 0.500 0.495 0.500 0.480 0.680 27,272,000 0.5652 9.89%
2017-11-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2017-10-25 0 0.455 0.440 0.460 0.440 0.460 524,000 235,620 0.4497 0.455 0.440 0.460 0.440 0.460 524,000 0.4497 2.25%
2017-10-24 0 0.445 0.430 0.445 0.410 0.450 994,000 434,670 0.4373 0.445 0.430 0.445 0.410 0.450 994,000 0.4373 -11.00%
2017-10-23 0 0.500 0.380 0.500 0.365 0.500 612,000 233,790 0.3820 0.500 0.380 0.500 0.365 0.500 612,000 0.3820 40.85%
2017-10-20 0 0.355 0.360 0.380 0.350 0.360 160,000 56,450 0.3528 0.355 0.360 0.380 0.350 0.360 160,000 0.3528 -7.79%
2017-10-19 0 0.385 0.385 0.395 0.385 0.400 148,000 57,040 0.3854 0.385 0.385 0.395 0.385 0.400 148,000 0.3854 0.00%
2017-10-18 0 0.385 0.380 0.400 0.385 0.400 170,000 65,750 0.3868 0.385 0.380 0.400 0.385 0.400 170,000 0.3868 1.32%
2017-10-17 0 0.380 0.360 0.400 0.380 0.380 148,000 56,240 0.3800 0.380 0.360 0.400 0.380 0.380 148,000 0.3800 1.33%
2017-10-16 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2017-10-13 0 0.375 0.375 0.400 0.370 0.375 174,000 64,710 0.3719 0.375 0.375 0.400 0.370 0.375 174,000 0.3719 1.35%
2017-10-12 0 0.370 0.355 0.420 - - 0 0 - 0.370 0.355 0.420 - - 0 - 0.00%
2017-10-11 0 0.370 0.370 0.420 0.365 0.380 966,000 361,200 0.3739 0.370 0.370 0.420 0.365 0.380 966,000 0.3739 -5.13%
2017-10-10 0 0.390 0.380 0.400 0.380 0.395 104,000 40,380 0.3883 0.390 0.380 0.400 0.380 0.395 104,000 0.3883 1.30%
2017-10-09 0 0.385 0.385 0.400 0.380 0.395 60,000 23,230 0.3872 0.385 0.385 0.400 0.380 0.395 60,000 0.3872 -8.33%
2017-10-06 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2017-10-04 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2017-10-03 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - -2.33%
2017-09-29 0 0.430 0.365 0.430 0.410 0.450 18,000 7,700 0.4278 0.430 0.365 0.430 0.410 0.450 18,000 0.4278 7.50%
2017-09-28 0 0.400 0.360 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 0.360 0.400 0.400 0.400 20,000 0.4000 0.00%
2017-09-27 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2017-09-26 0 0.400 0.385 0.400 0.400 0.400 16,000 6,400 0.4000 0.400 0.385 0.400 0.400 0.400 16,000 0.4000 2.56%
2017-09-25 0 0.390 0.390 0.410 0.390 0.400 80,000 31,590 0.3949 0.390 0.390 0.410 0.390 0.400 80,000 0.3949 -2.50%
2017-09-22 0 0.400 0.400 0.425 0.380 0.380 6,000 2,280 0.3800 0.400 0.400 0.425 0.380 0.380 6,000 0.3800 0.00%
2017-09-21 0 0.400 0.370 0.400 0.400 0.400 24,000 9,600 0.4000 0.400 0.370 0.400 0.400 0.400 24,000 0.4000 0.00%
2017-09-20 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 0.380 0.400 0.400 0.400 20,000 0.4000 0.00%
2017-09-19 0 0.400 0.400 0.435 - - 0 0 - 0.400 0.400 0.435 - - 0 - 3.90%
2017-09-18 0 0.385 0.385 0.440 - - 0 0 - 0.385 0.385 0.440 - - 0 - 1.32%
2017-09-15 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2017-09-14 0 0.380 0.375 0.380 0.380 0.380 14,000 5,320 0.3800 0.380 0.375 0.380 0.380 0.380 14,000 0.3800 0.00%
2017-09-13 0 0.380 0.380 0.440 0.340 0.340 20,000 6,800 0.3400 0.380 0.380 0.440 0.340 0.340 20,000 0.3400 0.00%
2017-09-12 0 0.380 0.360 0.440 - - 0 0 - 0.380 0.360 0.440 - - 0 - 0.00%
2017-09-11 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2017-09-08 0 0.380 0.375 0.380 0.380 0.380 96,000 36,480 0.3800 0.380 0.375 0.380 0.380 0.380 96,000 0.3800 0.00%
2017-09-07 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - -2.56%
2017-09-06 0 0.390 0.370 0.440 - - 0 0 - 0.390 0.370 0.440 - - 0 - 0.00%
2017-09-05 0 0.390 0.370 0.440 - - 0 0 - 0.390 0.370 0.440 - - 0 - 0.00%
2017-09-04 0 0.390 0.370 0.395 0.390 0.395 20,000 7,810 0.3905 0.390 0.370 0.395 0.390 0.395 20,000 0.3905 -1.27%
2017-09-01 0 0.395 0.370 0.400 0.395 0.395 54,000 21,330 0.3950 0.395 0.370 0.400 0.395 0.395 54,000 0.3950 -1.25%
2017-08-31 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2017-08-30 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.380 0.400 0.400 0.400 10,000 0.4000 -2.44%
2017-08-29 0 0.410 0.380 0.410 - - 10,000,000 4,000,000 0.4000 0.410 0.380 0.410 - - 10,000,000 0.4000 -1.20%
2017-08-28 0 0.415 0.365 0.415 0.430 0.430 100,000 43,000 0.4300 0.415 0.365 0.415 0.430 0.430 100,000 0.4300 -3.49%
2017-08-25 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2017-08-24 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2017-08-22 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2017-08-21 0 0.430 0.390 0.440 - - 0 0 - 0.430 0.390 0.440 - - 0 - 0.00%
2017-08-18 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - -2.27%
2017-08-17 0 0.440 0.440 0.450 0.370 0.440 26,000 11,020 0.4238 0.440 0.440 0.450 0.370 0.440 26,000 0.4238 18.92%
2017-08-16 0 0.370 0.400 0.440 - - 0 0 - 0.370 0.400 0.440 - - 0 - 0.00%
2017-08-15 0 0.370 0.360 0.440 0.370 0.370 50,000 18,500 0.3700 0.370 0.360 0.440 0.370 0.370 50,000 0.3700 -9.76%
2017-08-14 0 0.410 0.410 0.440 0.410 0.410 30,000 12,300 0.4100 0.410 0.410 0.440 0.410 0.410 30,000 0.4100 2.50%
2017-08-11 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2017-08-10 0 0.400 0.400 0.440 0.400 0.400 70,000 28,000 0.4000 0.400 0.400 0.440 0.400 0.400 70,000 0.4000 0.00%
2017-08-09 0 0.400 0.400 0.440 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.440 0.400 0.400 20,000 0.4000 -2.44%
2017-08-08 0 0.410 0.410 0.420 0.310 0.410 698,000 275,580 0.3948 0.410 0.410 0.420 0.310 0.410 698,000 0.3948 5.13%
2017-08-07 0 0.390 0.350 0.440 - - 0 0 - 0.390 0.350 0.440 - - 0 - 0.00%
2017-08-04 0 0.390 0.365 0.450 - - 0 0 - 0.390 0.365 0.450 - - 0 - 0.00%
2017-08-03 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - -2.50%
2017-08-02 0 0.400 0.360 0.440 - - 0 0 - 0.400 0.360 0.440 - - 0 - 0.00%
2017-08-01 0 0.400 0.400 0.455 - - 0 0 - 0.400 0.400 0.455 - - 0 - 0.00%
2017-07-31 0 0.400 0.400 0.440 0.400 0.400 14,000 5,600 0.4000 0.400 0.400 0.440 0.400 0.400 14,000 0.4000 0.00%
2017-07-28 0 0.400 0.365 0.440 - - 0 0 - 0.400 0.365 0.440 - - 0 - 0.00%
2017-07-27 0 0.400 0.365 0.450 0.400 0.400 160,000 64,000 0.4000 0.400 0.365 0.450 0.400 0.400 160,000 0.4000 0.00%
2017-07-26 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2017-07-25 0 0.400 0.365 0.440 - - 0 0 - 0.400 0.365 0.440 - - 0 - 0.00%
2017-07-24 0 0.400 0.370 0.425 - - 0 0 - 0.400 0.370 0.425 - - 0 - 0.00%
2017-07-21 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2017-07-20 0 0.400 0.360 0.420 0.400 0.410 208,000 83,510 0.4015 0.400 0.360 0.420 0.400 0.410 208,000 0.4015 -2.44%
2017-07-19 0 0.410 0.405 0.410 0.410 0.410 52,000 21,320 0.4100 0.410 0.405 0.410 0.410 0.410 52,000 0.4100 -4.65%
2017-07-18 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2017-07-17 0 0.430 0.420 0.445 0.430 0.455 78,000 33,630 0.4312 0.430 0.420 0.445 0.430 0.455 78,000 0.4312 0.00%
2017-07-14 0 0.430 0.430 0.450 0.410 0.455 506,000 220,660 0.4361 0.430 0.430 0.450 0.410 0.455 506,000 0.4361 -12.24%
2017-07-13 0 0.490 0.460 0.495 0.490 0.490 50,000 24,500 0.4900 0.490 0.460 0.495 0.490 0.490 50,000 0.4900 -1.01%
2017-07-12 0 0.495 0.455 0.495 0.450 0.495 84,000 38,710 0.4608 0.495 0.455 0.495 0.450 0.495 84,000 0.4608 1.02%
2017-07-11 0 0.490 0.480 0.495 0.490 0.490 112,000 54,880 0.4900 0.490 0.480 0.495 0.490 0.490 112,000 0.4900 -1.01%
2017-07-10 0 0.495 0.495 0.510 0.495 0.500 606,000 302,800 0.4997 0.495 0.495 0.510 0.495 0.500 606,000 0.4997 -6.60%
2017-07-07 0 0.530 0.530 0.540 0.520 0.530 98,000 51,720 0.5278 0.530 0.530 0.540 0.520 0.530 98,000 0.5278 3.92%
2017-07-06 0 0.510 0.500 0.520 0.500 0.530 188,000 96,480 0.5132 0.510 0.500 0.520 0.500 0.530 188,000 0.5132 -7.27%
2017-07-05 0 0.550 0.520 0.570 - - 0 0 - 0.550 0.520 0.570 - - 0 - 0.00%
2017-07-04 0 0.550 0.530 0.550 0.530 0.550 110,000 60,300 0.5482 0.550 0.530 0.550 0.530 0.550 110,000 0.5482 5.77%
2017-07-03 0 0.520 0.520 0.590 0.510 0.560 246,000 127,900 0.5199 0.520 0.520 0.590 0.510 0.560 246,000 0.5199 -11.86%
2017-06-30 0 0.590 0.550 0.590 0.580 0.590 356,000 190,800 0.5360 0.590 0.550 0.590 0.580 0.590 356,000 0.5360 9.26%
2017-06-29 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2017-06-28 0 0.540 0.540 0.590 0.540 0.540 50,000 27,000 0.5400 0.540 0.540 0.590 0.540 0.540 50,000 0.5400 -1.82%
2017-06-27 0 0.550 0.540 0.580 0.540 0.590 470,000 258,560 0.5501 0.550 0.540 0.580 0.540 0.590 470,000 0.5501 -8.33%
2017-06-26 0 0.600 0.590 0.600 0.590 0.610 1,216,000 731,220 0.6013 0.600 0.590 0.600 0.590 0.610 1,216,000 0.6013 -3.23%
2017-06-23 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2017-06-22 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2017-06-21 0 0.620 0.610 0.640 0.610 0.620 106,000 64,920 0.6125 0.620 0.610 0.640 0.610 0.620 106,000 0.6125 1.64%
2017-06-20 0 0.610 0.600 0.640 0.600 0.610 534,000 324,440 0.6076 0.610 0.600 0.640 0.600 0.610 534,000 0.6076 1.67%
2017-06-19 0 0.600 0.600 0.610 0.600 0.620 412,000 254,680 0.6182 0.600 0.600 0.610 0.600 0.620 412,000 0.6182 -4.76%
2017-06-16 0 0.630 0.630 0.640 0.630 0.630 26,000 16,380 0.6300 0.630 0.630 0.640 0.630 0.630 26,000 0.6300 -1.56%
2017-06-15 0 0.640 0.620 0.650 0.640 0.640 554,000 354,560 0.6400 0.640 0.620 0.650 0.640 0.640 554,000 0.6400 0.00%
2017-06-14 0 0.640 0.640 0.650 0.600 0.690 1,388,000 866,820 0.6245 0.640 0.640 0.650 0.600 0.690 1,388,000 0.6245 -1.54%
2017-06-13 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2017-06-12 0 0.650 0.620 0.650 0.630 0.670 20,000 12,920 0.6460 0.650 0.620 0.650 0.630 0.670 20,000 0.6460 6.56%
2017-06-09 0 0.610 0.610 0.630 0.610 0.610 230,000 140,300 0.6100 0.610 0.610 0.630 0.610 0.610 230,000 0.6100 -3.17%
2017-06-08 0 0.630 0.620 0.630 0.600 0.640 234,000 148,040 0.6326 0.630 0.620 0.630 0.600 0.640 234,000 0.6326 0.00%
2017-06-07 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2017-06-06 0 0.630 0.630 0.640 0.620 0.630 146,000 91,900 0.6295 0.630 0.630 0.640 0.620 0.630 146,000 0.6295 -1.56%
2017-06-05 0 0.640 0.640 0.670 0.640 0.640 62,000 39,680 0.6400 0.640 0.640 0.670 0.640 0.640 62,000 0.6400 0.00%
2017-06-02 0 0.640 0.640 0.650 0.630 0.650 572,000 365,000 0.6381 0.640 0.640 0.650 0.630 0.650 572,000 0.6381 3.23%
2017-06-01 0 0.620 0.610 0.630 0.620 0.620 60,000 37,200 0.6200 0.620 0.610 0.630 0.620 0.620 60,000 0.6200 -4.62%
2017-05-31 0 0.650 0.640 0.650 0.630 0.670 208,000 133,200 0.6404 0.650 0.640 0.650 0.630 0.670 208,000 0.6404 3.17%
2017-05-29 0 0.630 0.630 0.640 0.630 0.630 108,000 68,040 0.6300 0.630 0.630 0.640 0.630 0.630 108,000 0.6300 0.00%
2017-05-26 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2017-05-25 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2017-05-24 0 0.630 0.620 0.630 0.630 0.660 92,000 58,020 0.6307 0.630 0.620 0.630 0.630 0.660 92,000 0.6307 0.00%
2017-05-23 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2017-05-22 0 0.630 0.620 0.630 0.630 0.640 38,000 24,020 0.6321 0.630 0.620 0.630 0.630 0.640 38,000 0.6321 0.00%
2017-05-19 0 0.630 0.620 0.630 0.620 0.630 68,000 42,360 0.6229 0.630 0.620 0.630 0.620 0.630 68,000 0.6229 -1.56%
2017-05-18 0 0.640 0.620 0.640 0.640 0.640 264,000 168,960 0.6400 0.640 0.620 0.640 0.640 0.640 264,000 0.6400 0.00%
2017-05-17 0 0.640 0.630 0.640 0.630 0.640 40,000 25,240 0.6310 0.640 0.630 0.640 0.630 0.640 40,000 0.6310 0.00%
2017-05-16 0 0.640 0.630 0.640 0.630 0.700 18,000 11,640 0.6467 0.640 0.630 0.640 0.630 0.700 18,000 0.6467 0.00%
2017-05-15 0 0.640 0.610 0.650 0.600 0.650 532,000 325,480 0.6118 0.640 0.610 0.650 0.600 0.650 532,000 0.6118 1.59%
2017-05-12 0 0.630 0.630 0.650 0.620 0.620 24,000 14,880 0.6200 0.630 0.630 0.650 0.620 0.620 24,000 0.6200 -3.08%
2017-05-11 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2017-05-10 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2017-05-09 0 0.650 0.630 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.630 0.650 0.650 0.650 50,000 0.6500 0.00%
2017-05-08 0 0.650 0.640 0.650 0.650 0.690 102,000 67,140 0.6582 0.650 0.640 0.650 0.650 0.690 102,000 0.6582 1.56%
2017-05-05 0 0.640 0.640 0.650 0.620 0.640 544,000 341,540 0.6278 0.640 0.640 0.650 0.620 0.640 544,000 0.6278 -1.54%
2017-05-04 0 0.650 0.630 0.650 0.650 0.650 66,000 42,900 0.6500 0.650 0.630 0.650 0.650 0.650 66,000 0.6500 0.00%
2017-05-02 0 0.650 0.630 0.650 0.650 0.650 40,000 26,000 0.6500 0.650 0.630 0.650 0.650 0.650 40,000 0.6500 0.00%
2017-04-28 0 0.650 0.640 0.660 0.640 0.650 94,000 60,600 0.6447 0.650 0.640 0.660 0.640 0.650 94,000 0.6447 0.00%
2017-04-27 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2017-04-26 0 0.650 0.640 0.650 0.640 0.650 60,000 38,900 0.6483 0.650 0.640 0.650 0.640 0.650 60,000 0.6483 0.00%
2017-04-25 0 0.650 0.640 0.660 0.650 0.660 162,000 105,820 0.6532 0.650 0.640 0.660 0.650 0.660 162,000 0.6532 0.00%
2017-04-24 0 0.650 0.650 0.670 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.670 0.650 0.650 10,000 0.6500 -1.52%
2017-04-21 0 0.660 0.660 0.670 0.660 0.660 14,000 9,240 0.6600 0.660 0.660 0.670 0.660 0.660 14,000 0.6600 0.00%
2017-04-20 0 0.660 0.660 0.670 0.640 0.650 14,000 9,060 0.6471 0.660 0.660 0.670 0.640 0.650 14,000 0.6471 3.13%
2017-04-19 0 0.640 0.640 0.670 0.640 0.640 84,000 53,760 0.6400 0.640 0.640 0.670 0.640 0.640 84,000 0.6400 1.59%
2017-04-18 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.630 0.630 0.650 0.630 0.630 50,000 0.6300 -3.08%
2017-04-13 0 0.650 0.630 0.660 - - 0 0 - 0.650 0.630 0.660 - - 0 - 0.00%
2017-04-12 0 0.650 0.640 0.650 0.650 0.650 790,000 513,500 0.6500 0.650 0.640 0.650 0.650 0.650 790,000 0.6500 3.17%
2017-04-11 0 0.630 0.630 0.640 0.630 0.650 542,000 347,260 0.6407 0.630 0.630 0.640 0.630 0.650 542,000 0.6407 -4.55%
2017-04-10 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.660 0.650 0.660 0.660 0.660 100,000 0.6600 0.00%
2017-04-07 0 0.660 0.660 0.670 0.660 0.780 1,130,000 758,100 0.6709 0.660 0.660 0.670 0.660 0.780 1,130,000 0.6709 -1.49%
2017-04-06 0 0.670 0.650 0.670 0.650 0.670 46,000 30,000 0.6522 0.670 0.650 0.670 0.650 0.670 46,000 0.6522 1.52%
2017-04-05 0 0.660 0.640 0.660 0.640 0.680 192,000 126,700 0.6599 0.660 0.640 0.660 0.640 0.680 192,000 0.6599 1.54%
2017-04-03 0 0.650 0.620 0.650 0.600 0.660 1,574,000 987,180 0.6272 0.650 0.620 0.650 0.600 0.660 1,574,000 0.6272 -4.41%
2017-03-31 0 0.680 0.680 0.700 0.660 0.740 132,000 90,700 0.6871 0.680 0.680 0.700 0.660 0.740 132,000 0.6871 1.49%
2017-03-30 0 0.670 0.670 0.700 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.700 0.670 0.670 4,000 0.6700 3.08%
2017-03-29 0 0.650 0.650 0.680 0.650 0.650 60,000 39,000 0.6500 0.650 0.650 0.680 0.650 0.650 60,000 0.6500 -1.52%
2017-03-28 0 0.660 0.660 0.680 0.650 0.660 30,000 19,700 0.6567 0.660 0.660 0.680 0.650 0.660 30,000 0.6567 1.54%
2017-03-27 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2017-03-24 0 0.650 0.650 0.690 0.650 0.680 102,000 66,760 0.6545 0.650 0.650 0.690 0.650 0.680 102,000 0.6545 -5.80%
2017-03-23 0 0.690 0.660 0.690 0.750 0.750 4,000 3,000 0.7500 0.690 0.660 0.690 0.750 0.750 4,000 0.7500 1.47%
2017-03-22 0 0.680 0.640 0.690 0.680 0.680 8,000 5,440 0.6800 0.680 0.640 0.690 0.680 0.680 8,000 0.6800 0.00%
2017-03-21 0 0.680 0.680 0.690 0.680 0.680 472,000 320,960 0.6800 0.680 0.680 0.690 0.680 0.680 472,000 0.6800 0.00%
2017-03-20 0 0.680 0.680 0.690 0.680 0.680 54,000 36,720 0.6800 0.680 0.680 0.690 0.680 0.680 54,000 0.6800 0.00%
2017-03-17 0 0.680 0.680 0.700 0.650 0.700 350,000 232,400 0.6640 0.680 0.680 0.700 0.650 0.700 350,000 0.6640 0.00%
2017-03-16 0 0.680 0.670 0.700 0.680 0.680 4,000 2,720 0.6800 0.680 0.670 0.700 0.680 0.680 4,000 0.6800 0.00%
2017-03-15 0 0.680 0.670 0.680 0.680 0.680 22,000 14,960 0.6800 0.680 0.670 0.680 0.680 0.680 22,000 0.6800 0.00%
2017-03-14 0 0.680 0.680 0.700 0.680 0.690 92,000 62,760 0.6822 0.680 0.680 0.700 0.680 0.690 92,000 0.6822 -2.86%
2017-03-13 0 0.700 0.690 0.700 0.700 0.720 142,000 98,580 0.6942 0.700 0.690 0.700 0.700 0.720 142,000 0.6942 1.45%
2017-03-10 0 0.690 0.690 0.700 0.690 0.690 484,000 333,960 0.6900 0.690 0.690 0.700 0.690 0.690 484,000 0.6900 -1.43%
2017-03-09 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2017-03-08 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2017-03-07 0 0.700 0.700 0.710 0.680 0.720 266,000 186,400 0.7008 0.700 0.700 0.710 0.680 0.720 266,000 0.7008 2.94%
2017-03-06 0 0.680 0.680 0.700 0.680 0.680 106,000 72,340 0.6825 0.680 0.680 0.700 0.680 0.680 106,000 0.6825 0.00%
2017-03-03 0 0.680 0.680 0.690 0.670 0.710 5,558,000 3,757,440 0.6760 0.680 0.680 0.690 0.670 0.710 5,558,000 0.6760 0.00%
2017-03-02 0 0.680 0.660 0.680 0.640 0.720 6,610,000 4,461,520 0.6750 0.680 0.660 0.680 0.640 0.720 6,610,000 0.6750 6.25%
2017-03-01 0 0.640 0.640 0.680 0.640 0.650 16,000 10,280 0.6425 0.640 0.640 0.680 0.640 0.650 16,000 0.6425 -3.03%
2017-02-28 0 0.660 0.660 0.690 0.660 0.660 122,000 80,520 0.6600 0.660 0.660 0.690 0.660 0.660 122,000 0.6600 3.13%
2017-02-27 0 0.640 0.640 0.690 0.640 0.710 4,000 2,700 0.6750 0.640 0.640 0.690 0.640 0.710 4,000 0.6750 -3.03%
2017-02-24 0 0.660 0.650 0.680 0.660 0.660 38,000 25,080 0.6600 0.660 0.650 0.680 0.660 0.660 38,000 0.6600 0.00%
2017-02-23 0 0.660 0.640 0.660 0.640 0.670 154,000 100,980 0.6557 0.660 0.640 0.660 0.640 0.670 154,000 0.6557 0.00%
2017-02-22 0 0.660 0.650 0.660 0.640 0.720 126,000 82,560 0.6552 0.660 0.650 0.660 0.640 0.720 126,000 0.6552 4.76%
2017-02-21 0 0.630 0.620 0.650 0.630 0.640 92,000 57,980 0.6302 0.630 0.620 0.650 0.630 0.640 92,000 0.6302 1.61%
2017-02-20 0 0.620 0.620 0.640 0.620 0.650 116,000 72,520 0.6252 0.620 0.620 0.640 0.620 0.650 116,000 0.6252 -4.62%
2017-02-17 0 0.650 0.600 0.660 0.640 0.660 200,000 129,200 0.6460 0.650 0.600 0.660 0.640 0.660 200,000 0.6460 -1.52%
2017-02-16 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 0.660 0.660 0.670 0.660 0.660 10,000 0.6600 0.00%
2017-02-15 0 0.660 0.660 0.680 0.650 0.710 742,000 509,160 0.6862 0.660 0.660 0.680 0.650 0.710 742,000 0.6862 0.00%
2017-02-14 0 0.660 0.660 0.680 0.650 0.710 714,000 496,760 0.6957 0.660 0.660 0.680 0.650 0.710 714,000 0.6957 -1.49%
2017-02-13 0 0.670 0.670 0.680 0.650 0.720 1,156,000 792,860 0.6859 0.670 0.670 0.680 0.650 0.720 1,156,000 0.6859 11.67%
2017-02-10 0 0.600 0.600 0.620 0.580 0.640 218,000 129,740 0.5951 0.600 0.600 0.620 0.580 0.640 218,000 0.5951 0.00%
2017-02-09 0 0.600 0.600 0.610 0.570 0.610 266,000 155,520 0.5847 0.600 0.600 0.610 0.570 0.610 266,000 0.5847 -3.23%
2017-02-08 0 0.620 0.590 0.660 0.520 0.620 890,000 517,400 0.5813 0.620 0.590 0.660 0.520 0.620 890,000 0.5813 0.00%
2017-02-07 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2017-02-06 0 0.620 0.620 0.640 0.590 0.630 388,000 238,480 0.6146 0.620 0.620 0.640 0.590 0.630 388,000 0.6146 1.64%
2017-02-03 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2017-02-02 0 0.610 0.610 0.660 0.610 0.610 14,000 8,540 0.6100 0.610 0.610 0.660 0.610 0.610 14,000 0.6100 -1.61%
2017-02-01 0 0.620 0.620 0.670 0.590 0.590 4,000 2,360 0.5900 0.620 0.620 0.670 0.590 0.590 4,000 0.5900 -8.82%
2017-01-27 0 0.680 0.610 0.680 0.670 0.740 34,000 23,200 0.6824 0.680 0.610 0.680 0.670 0.740 34,000 0.6824 6.25%
2017-01-26 0 0.640 0.600 0.670 - - 0 0 - 0.640 0.600 0.670 - - 0 - 0.00%
2017-01-25 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2017-01-24 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2017-01-23 0 0.640 0.600 0.640 0.640 0.670 22,000 14,140 0.6427 0.640 0.600 0.640 0.640 0.670 22,000 0.6427 3.23%
2017-01-20 0 0.620 0.590 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.590 0.620 0.620 0.620 10,000 0.6200 0.00%
2017-01-19 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2017-01-18 0 0.620 0.620 0.650 0.610 0.690 6,000 3,820 0.6367 0.620 0.620 0.650 0.610 0.690 6,000 0.6367 -4.62%
2017-01-17 0 0.650 0.610 0.650 0.660 0.730 12,000 8,060 0.6717 0.650 0.610 0.650 0.660 0.730 12,000 0.6717 4.84%
2017-01-16 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2017-01-13 0 0.620 0.600 0.650 0.620 0.620 30,000 18,600 0.6200 0.620 0.600 0.650 0.620 0.620 30,000 0.6200 0.00%
2017-01-12 0 0.620 0.620 0.630 0.600 0.600 4,000 2,400 0.6000 0.620 0.620 0.630 0.600 0.600 4,000 0.6000 -1.59%
2017-01-11 0 0.630 0.600 0.680 0.560 0.630 1,004,000 605,000 0.6026 0.630 0.600 0.680 0.560 0.630 1,004,000 0.6026 0.00%
2017-01-10 0 0.630 0.580 0.630 0.630 0.640 108,000 68,060 0.6302 0.630 0.580 0.630 0.630 0.640 108,000 0.6302 -1.56%
2017-01-09 0 0.640 0.610 0.640 0.610 0.640 50,000 30,560 0.6112 0.640 0.610 0.640 0.610 0.640 50,000 0.6112 -3.03%
2017-01-06 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - -1.49%
2017-01-05 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2017-01-04 0 0.670 0.620 0.670 0.690 0.690 16,000 11,040 0.6900 0.670 0.620 0.670 0.690 0.690 16,000 0.6900 3.08%
2017-01-03 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2016-12-30 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2016-12-29 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2016-12-28 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2016-12-23 0 0.650 0.610 0.670 - - 0 0 - 0.650 0.610 0.670 - - 0 - 0.00%
2016-12-22 0 0.650 0.620 0.660 0.620 0.650 26,000 16,480 0.6338 0.650 0.620 0.660 0.620 0.650 26,000 0.6338 -1.52%
2016-12-21 0 0.660 0.620 0.680 - - 0 0 - 0.660 0.620 0.680 - - 0 - 0.00%
2016-12-20 0 0.660 0.660 0.680 0.660 0.680 50,000 33,400 0.6680 0.660 0.660 0.680 0.660 0.680 50,000 0.6680 0.00%
2016-12-19 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2016-12-16 0 0.660 0.660 0.690 - - 38,000 25,460 0.6700 0.660 0.660 0.690 - - 38,000 0.6700 0.00%
2016-12-15 0 0.660 0.650 0.680 0.650 0.730 654,000 434,960 0.6651 0.660 0.650 0.680 0.650 0.730 654,000 0.6651 -2.94%
2016-12-14 0 0.680 0.630 0.690 0.640 0.680 24,000 15,640 0.6517 0.680 0.630 0.690 0.640 0.680 24,000 0.6517 3.03%
2016-12-13 0 0.660 0.630 0.670 0.610 0.670 412,000 260,180 0.6315 0.660 0.630 0.670 0.610 0.670 412,000 0.6315 3.13%
2016-12-12 0 0.640 0.630 0.650 0.620 0.660 588,000 374,540 0.6370 0.640 0.630 0.650 0.620 0.660 588,000 0.6370 -3.03%
2016-12-09 0 0.660 0.660 0.670 0.660 0.670 84,000 55,640 0.6624 0.660 0.660 0.670 0.660 0.670 84,000 0.6624 0.00%
2016-12-08 0 0.660 0.670 0.690 0.660 0.680 300,000 202,400 0.6747 0.660 0.670 0.690 0.660 0.680 300,000 0.6747 -1.49%
2016-12-07 0 0.670 0.660 0.700 0.670 0.670 176,000 117,920 0.6700 0.670 0.660 0.700 0.670 0.670 176,000 0.6700 -5.63%
2016-12-06 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2016-12-05 0 0.710 0.670 0.710 0.710 0.730 154,000 111,380 0.7232 0.710 0.670 0.710 0.710 0.730 154,000 0.7232 2.90%
2016-12-02 0 0.690 0.680 0.690 0.660 0.700 110,130 74,096 0.6728 0.690 0.680 0.690 0.660 0.700 110,130 0.6728 2.99%
2016-12-01 0 0.670 0.660 0.710 0.670 0.670 104,000 69,680 0.6700 0.670 0.660 0.710 0.670 0.670 104,000 0.6700 0.00%
2016-11-30 0 0.670 0.670 0.700 0.670 0.670 20,000 13,400 0.6700 0.670 0.670 0.700 0.670 0.670 20,000 0.6700 -1.47%
2016-11-29 0 0.680 0.670 0.720 0.680 0.680 12,000 8,160 0.6800 0.680 0.670 0.720 0.680 0.680 12,000 0.6800 -2.86%
2016-11-28 0 0.700 0.690 0.710 0.690 0.720 440,000 308,200 0.7005 0.700 0.690 0.710 0.690 0.720 440,000 0.7005 -2.78%
2016-11-25 0 0.720 0.710 0.730 0.700 0.730 324,000 231,520 0.7146 0.720 0.710 0.730 0.700 0.730 324,000 0.7146 4.35%
2016-11-24 0 0.690 0.660 0.700 0.660 0.690 112,000 77,220 0.6895 0.690 0.660 0.700 0.660 0.690 112,000 0.6895 1.47%
2016-11-23 0 0.680 0.670 0.680 0.670 0.710 158,000 107,560 0.6808 0.680 0.670 0.680 0.670 0.710 158,000 0.6808 3.03%
2016-11-22 0 0.660 0.660 0.720 0.660 0.760 86,000 58,140 0.6760 0.660 0.660 0.720 0.660 0.760 86,000 0.6760 -2.94%
2016-11-21 0 0.680 0.680 0.710 0.670 0.750 78,000 53,240 0.6826 0.680 0.680 0.710 0.670 0.750 78,000 0.6826 -6.85%
2016-11-18 0 0.730 0.670 0.730 0.700 0.760 160,000 112,880 0.7055 0.730 0.670 0.730 0.700 0.760 160,000 0.7055 2.82%
2016-11-17 0 0.710 0.690 0.710 0.720 0.740 8,000 5,800 0.7250 0.710 0.690 0.710 0.720 0.740 8,000 0.7250 0.00%
2016-11-16 0 0.710 0.690 0.710 0.680 0.710 22,000 15,020 0.6827 0.710 0.690 0.710 0.680 0.710 22,000 0.6827 -1.39%
2016-11-15 0 0.720 0.680 0.720 0.670 0.770 70,000 47,800 0.6829 0.720 0.680 0.720 0.670 0.770 70,000 0.6829 2.86%
2016-11-14 0 0.700 0.670 0.700 0.630 0.720 1,154,000 788,880 0.6836 0.700 0.670 0.700 0.630 0.720 1,154,000 0.6836 -5.41%
2016-11-11 0 0.740 0.740 0.770 0.720 0.770 36,000 26,420 0.7339 0.740 0.740 0.770 0.720 0.770 36,000 0.7339 -2.63%
2016-11-10 0 0.760 0.740 0.770 0.730 0.830 450,000 340,900 0.7576 0.760 0.740 0.770 0.730 0.830 450,000 0.7576 8.57%
2016-11-09 0 0.700 0.700 0.730 0.700 0.740 218,000 154,580 0.7091 0.700 0.700 0.730 0.700 0.740 218,000 0.7091 -4.11%
2016-11-08 0 0.730 0.710 0.730 0.720 0.730 54,000 38,980 0.7219 0.730 0.710 0.730 0.720 0.730 54,000 0.7219 4.29%
2016-11-07 0 0.700 0.700 0.710 0.700 0.710 92,000 65,040 0.7070 0.700 0.700 0.710 0.700 0.710 92,000 0.7070 -2.78%
2016-11-04 0 0.720 0.710 0.730 0.700 0.730 508,000 359,800 0.7083 0.720 0.710 0.730 0.700 0.730 508,000 0.7083 -4.00%
2016-11-03 0 0.750 0.730 0.750 0.710 0.840 826,000 602,260 0.7291 0.750 0.730 0.750 0.710 0.840 826,000 0.7291 0.00%
2016-11-02 0 0.750 0.710 0.750 0.710 0.750 480,000 343,640 0.7159 0.750 0.710 0.750 0.710 0.750 480,000 0.7159 1.35%
2016-11-01 0 0.740 0.720 0.740 0.730 0.750 180,000 131,920 0.7329 0.740 0.720 0.740 0.730 0.750 180,000 0.7329 -2.63%
2016-10-31 0 0.760 0.740 0.760 0.780 0.780 10,000 7,800 0.7800 0.760 0.740 0.760 0.780 0.780 10,000 0.7800 -2.56%
2016-10-28 0 0.780 0.780 0.800 0.770 0.770 2,000 1,540 0.7700 0.780 0.780 0.800 0.770 0.770 2,000 0.7700 1.30%
2016-10-27 0 0.770 0.770 0.790 0.760 0.760 104,000 79,040 0.7600 0.770 0.770 0.790 0.760 0.760 104,000 0.7600 -1.28%
2016-10-26 0 0.780 0.760 0.780 0.760 0.840 252,000 199,880 0.7932 0.780 0.760 0.780 0.760 0.840 252,000 0.7932 2.63%
2016-10-25 0 0.760 0.760 0.780 0.760 0.770 94,000 71,580 0.7615 0.760 0.760 0.780 0.760 0.770 94,000 0.7615 -1.30%
2016-10-24 0 0.770 0.770 0.790 0.770 0.800 20,000 15,560 0.7780 0.770 0.770 0.790 0.770 0.800 20,000 0.7780 -1.28%
2016-10-20 0 0.780 0.780 0.800 0.780 0.800 160,000 126,080 0.7880 0.780 0.780 0.800 0.780 0.800 160,000 0.7880 -2.50%
2016-10-19 0 0.800 0.790 0.800 0.790 0.800 182,000 144,700 0.7951 0.800 0.790 0.800 0.790 0.800 182,000 0.7951 2.56%
2016-10-18 0 0.780 0.780 0.800 0.780 0.800 144,000 112,640 0.7822 0.780 0.780 0.800 0.780 0.800 144,000 0.7822 -3.70%
2016-10-17 0 0.810 0.810 0.830 0.780 0.840 770,000 624,240 0.8107 0.810 0.810 0.830 0.780 0.840 770,000 0.8107 -5.81%
2016-10-14 0 0.860 0.860 0.870 0.860 0.870 348,000 301,400 0.8661 0.860 0.860 0.870 0.860 0.870 348,000 0.8661 -1.15%
2016-10-13 0 0.870 0.870 0.880 0.810 0.920 1,790,000 1,565,600 0.8746 0.870 0.870 0.880 0.810 0.920 1,790,000 0.8746 2.35%
2016-10-12 0 0.850 0.840 0.850 0.800 0.870 1,426,000 1,200,740 0.8420 0.850 0.840 0.850 0.800 0.870 1,426,000 0.8420 6.25%
2016-10-11 0 0.800 0.790 0.820 0.780 0.830 760,000 603,040 0.7935 0.800 0.790 0.820 0.780 0.830 760,000 0.7935 0.00%
2016-10-07 0 0.800 0.780 0.800 0.750 0.800 912,000 714,400 0.7833 0.800 0.780 0.800 0.750 0.800 912,000 0.7833 2.56%
2016-10-06 0 0.780 0.780 0.800 0.750 0.840 1,272,000 1,009,620 0.7937 0.780 0.780 0.800 0.750 0.840 1,272,000 0.7937 2.63%
2016-10-05 0 0.760 0.750 0.760 0.760 0.850 1,182,000 924,940 0.7825 0.760 0.750 0.760 0.760 0.850 1,182,000 0.7825 -3.80%
2016-10-04 0 0.790 0.780 0.790 0.680 0.850 3,386,000 2,623,020 0.7747 0.790 0.780 0.790 0.680 0.850 3,386,000 0.7747 8.22%
2016-10-03 0 0.730 0.730 0.750 0.720 0.750 840,000 615,000 0.7321 0.730 0.730 0.750 0.720 0.750 840,000 0.7321 -1.35%
2016-09-30 0 0.740 0.740 0.770 0.710 0.790 2,404,000 1,813,060 0.7542 0.740 0.740 0.770 0.710 0.790 2,404,000 0.7542 0.00%
2016-09-29 0 0.740 0.740 0.750 0.690 0.920 7,924,000 6,384,540 0.8057 0.740 0.740 0.750 0.690 0.920 7,924,000 0.8057 -16.85%
2016-09-28 0 0.890 0.900 0.910 0.580 1.150 118,010,000 91,225,960 0.7730 0.890 0.900 0.910 0.580 1.150 118,010,000 0.7730 53.45%
2016-09-27 0 0.580 0.570 0.590 0.560 0.580 272,000 153,760 0.5653 0.580 0.570 0.590 0.560 0.580 272,000 0.5653 -1.69%
2016-09-26 0 0.590 0.570 0.600 0.520 0.590 968,000 540,680 0.5586 0.590 0.570 0.600 0.520 0.590 968,000 0.5586 -1.67%
2016-09-23 0 0.600 0.600 0.620 0.590 0.600 210,000 125,200 0.5962 0.600 0.600 0.620 0.590 0.600 210,000 0.5962 -3.23%
2016-09-22 0 0.620 0.600 0.660 0.620 0.630 228,000 141,760 0.6218 0.620 0.600 0.660 0.620 0.630 228,000 0.6218 -1.59%
2016-09-21 0 0.630 0.580 0.650 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2016-09-20 0 0.630 0.600 0.680 0.630 0.630 140,000 88,200 0.6300 0.630 0.600 0.680 0.630 0.630 140,000 0.6300 0.00%
2016-09-19 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2016-09-15 0 0.630 0.630 0.680 0.630 0.630 14,000 8,820 0.6300 0.630 0.630 0.680 0.630 0.630 14,000 0.6300 0.00%
2016-09-14 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - -1.56%
2016-09-13 0 0.640 0.640 0.660 0.640 0.640 18,000 11,520 0.6400 0.640 0.640 0.660 0.640 0.640 18,000 0.6400 -3.03%
2016-09-12 0 0.660 0.650 0.670 0.640 0.690 314,000 207,000 0.6592 0.660 0.650 0.670 0.640 0.690 314,000 0.6592 1.54%
2016-09-09 0 0.650 0.650 0.680 0.650 0.700 268,000 177,580 0.6626 0.650 0.650 0.680 0.650 0.700 268,000 0.6626 0.00%
2016-09-08 0 0.650 0.650 0.680 0.650 0.690 158,000 108,460 0.6865 0.650 0.650 0.680 0.650 0.690 158,000 0.6865 -1.52%
2016-09-07 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2016-09-06 0 0.660 0.660 0.690 0.650 0.690 654,000 429,560 0.6568 0.660 0.660 0.690 0.650 0.690 654,000 0.6568 -1.49%
2016-09-05 0 0.670 0.670 0.680 0.670 0.760 422,000 293,560 0.6956 0.670 0.670 0.680 0.670 0.760 422,000 0.6956 0.00%
2016-09-02 0 0.670 0.660 0.710 0.640 0.790 636,000 419,640 0.6598 0.670 0.660 0.710 0.640 0.790 636,000 0.6598 3.08%
2016-09-01 0 0.650 0.630 0.650 0.650 0.700 18,000 12,040 0.6689 0.650 0.630 0.650 0.650 0.700 18,000 0.6689 1.56%
2016-08-31 0 0.640 0.620 0.640 0.590 0.650 206,000 125,300 0.6083 0.640 0.620 0.640 0.590 0.650 206,000 0.6083 8.47%
2016-08-30 0 0.590 0.590 0.630 0.580 0.630 336,000 210,680 0.6270 0.590 0.590 0.630 0.580 0.630 336,000 0.6270 -6.35%
2016-08-29 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.610 0.630 0.630 0.630 10,000 0.6300 3.28%
2016-08-26 0 0.610 0.580 0.660 - - 0 0 - 0.610 0.580 0.660 - - 0 - 0.00%
2016-08-25 0 0.610 0.580 0.670 - - 0 0 - 0.610 0.580 0.670 - - 0 - 0.00%
2016-08-24 0 0.610 0.580 0.640 0.580 0.610 140,000 83,700 0.5979 0.610 0.580 0.640 0.580 0.610 140,000 0.5979 5.17%
2016-08-23 0 0.580 0.570 0.620 - - 0 0 - 0.580 0.570 0.620 - - 0 - 0.00%
2016-08-22 0 0.580 0.580 0.590 0.580 0.610 56,000 33,480 0.5979 0.580 0.580 0.590 0.580 0.610 56,000 0.5979 -4.92%
2016-08-19 0 0.610 0.590 0.630 - - 0 0 - 0.610 0.590 0.630 - - 0 - 0.00%
2016-08-18 0 0.610 0.580 0.620 - - 0 0 - 0.610 0.580 0.620 - - 0 - 0.00%
2016-08-17 0 0.610 0.590 0.610 0.600 0.630 412,000 252,220 0.6122 0.610 0.590 0.610 0.600 0.630 412,000 0.6122 5.17%
2016-08-16 0 0.580 0.580 0.600 0.550 0.620 548,000 316,400 0.5774 0.580 0.580 0.600 0.550 0.620 548,000 0.5774 1.75%
2016-08-15 0 0.570 0.550 0.580 0.570 0.570 46,000 26,220 0.5700 0.570 0.550 0.580 0.570 0.570 46,000 0.5700 -1.72%
2016-08-12 0 0.580 0.570 0.590 0.510 0.600 680,000 377,300 0.5549 0.580 0.570 0.590 0.510 0.600 680,000 0.5549 -3.33%
2016-08-11 0 0.600 0.600 0.630 0.600 0.610 130,000 78,100 0.6008 0.600 0.600 0.630 0.600 0.610 130,000 0.6008 -6.25%
2016-08-10 0 0.640 0.610 0.640 0.650 0.650 208,000 135,200 0.6500 0.640 0.610 0.640 0.650 0.650 208,000 0.6500 0.00%
2016-08-09 0 0.640 0.640 0.680 0.610 0.620 120,000 74,080 0.6173 0.640 0.640 0.680 0.610 0.620 120,000 0.6173 -5.88%
2016-08-08 0 0.680 0.600 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.600 0.680 0.680 0.680 8,000 0.6800 9.68%
2016-08-05 0 0.620 0.620 0.680 0.620 0.630 160,000 99,740 0.6234 0.620 0.620 0.680 0.620 0.630 160,000 0.6234 -1.59%
2016-08-04 0 0.630 0.600 0.640 0.620 0.630 166,000 103,460 0.6233 0.630 0.600 0.640 0.620 0.630 166,000 0.6233 1.61%
2016-08-03 0 0.620 0.600 0.630 0.600 0.630 726,000 441,520 0.6082 0.620 0.600 0.630 0.600 0.630 726,000 0.6082 -4.62%
2016-08-01 0 0.650 0.570 0.650 0.620 0.670 116,000 72,920 0.6286 0.650 0.570 0.650 0.620 0.670 116,000 0.6286 -4.41%
2016-07-29 0 0.680 0.650 0.680 0.670 0.680 88,000 59,400 0.6750 0.680 0.650 0.680 0.670 0.680 88,000 0.6750 0.00%
2016-07-28 0 0.680 0.680 0.720 0.680 0.700 124,000 85,320 0.6881 0.680 0.680 0.720 0.680 0.700 124,000 0.6881 0.00%
2016-07-27 0 0.680 0.680 0.710 0.680 0.680 16,000 10,880 0.6800 0.680 0.680 0.710 0.680 0.680 16,000 0.6800 3.03%
2016-07-26 0 0.660 0.660 0.710 0.610 0.700 242,000 158,640 0.6555 0.660 0.660 0.710 0.610 0.700 242,000 0.6555 -5.71%
2016-07-25 0 0.700 0.680 0.710 0.690 0.750 264,000 188,480 0.7139 0.700 0.680 0.710 0.690 0.750 264,000 0.7139 -10.26%
2016-07-22 0 0.780 0.750 0.820 0.780 0.780 6,000 4,680 0.7800 0.780 0.750 0.820 0.780 0.780 6,000 0.7800 0.00%
2016-07-21 0 0.780 0.730 0.780 0.740 0.900 38,000 30,800 0.8105 0.780 0.730 0.780 0.740 0.900 38,000 0.8105 0.00%
2016-07-20 0 0.780 0.720 0.810 0.720 0.780 16,000 11,640 0.7275 0.780 0.720 0.810 0.720 0.780 16,000 0.7275 -2.50%
2016-07-19 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2016-07-18 0 0.800 0.670 0.800 - - 0 0 - 0.800 0.670 0.800 - - 0 - -1.23%
2016-07-15 0 0.810 0.760 0.810 0.760 0.810 158,000 120,860 0.7649 0.810 0.760 0.810 0.760 0.810 158,000 0.7649 6.58%
2016-07-14 0 0.760 0.730 0.760 0.750 0.760 62,000 46,360 0.7477 0.760 0.730 0.760 0.750 0.760 62,000 0.7477 1.33%
2016-07-13 0 0.750 0.630 0.760 0.750 0.760 166,000 125,900 0.7584 0.750 0.630 0.760 0.750 0.760 166,000 0.7584 -3.85%
2016-07-12 0 0.780 0.670 0.780 0.800 0.810 34,000 27,240 0.8012 0.780 0.670 0.780 0.800 0.810 34,000 0.8012 -3.70%
2016-07-11 0 0.810 0.750 0.810 0.830 0.830 200,000 166,000 0.8300 0.810 0.750 0.810 0.830 0.830 200,000 0.8300 -4.71%
2016-07-08 0 0.850 0.720 0.900 - - 0 0 - 0.850 0.720 0.900 - - 0 - 0.00%
2016-07-07 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2016-07-06 0 0.850 0.720 0.890 - - 0 0 - 0.850 0.720 0.890 - - 0 - 0.00%
2016-07-05 0 0.850 0.780 0.850 0.780 0.880 128,000 100,660 0.7864 0.850 0.780 0.850 0.780 0.880 128,000 0.7864 0.00%
2016-07-04 0 0.850 0.700 0.900 - - 0 0 - 0.850 0.700 0.900 - - 0 - 0.00%
2016-06-30 0 0.850 0.700 0.850 0.880 0.880 2,000 1,760 0.8800 0.850 0.700 0.850 0.880 0.880 2,000 0.8800 -3.41%
2016-06-29 0 0.880 0.730 0.880 - - 0 0 - 0.880 0.730 0.880 - - 0 - 0.00%
2016-06-28 0 0.880 0.720 0.880 - - 0 0 - 0.880 0.720 0.880 - - 0 - -2.22%
2016-06-27 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 13.92%
2016-06-24 0 0.790 0.750 0.800 0.790 0.800 20,000 15,940 0.7970 0.790 0.750 0.800 0.790 0.800 20,000 0.7970 -5.95%
2016-06-23 0 0.840 0.790 0.910 - - 0 0 - 0.840 0.790 0.910 - - 0 - 0.00%
2016-06-22 0 0.840 0.790 0.840 0.840 0.840 30,000 25,200 0.8400 0.840 0.790 0.840 0.840 0.840 30,000 0.8400 5.00%
2016-06-21 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.800 0.790 0.810 0.800 0.800 20,000 0.8000 1.27%
2016-06-20 0 0.790 0.780 0.800 0.790 0.800 332,000 264,720 0.7973 0.790 0.780 0.800 0.790 0.800 332,000 0.7973 -7.06%
2016-06-17 0 0.850 0.800 0.870 - - 0 0 - 0.850 0.800 0.870 - - 0 - 0.00%
2016-06-16 0 0.850 0.850 0.860 - - 0 0 - 0.850 0.850 0.860 - - 0 - 0.00%
2016-06-15 0 0.850 0.800 0.850 0.840 0.860 142,000 120,800 0.8507 0.850 0.800 0.850 0.840 0.860 142,000 0.8507 -1.16%
2016-06-14 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - -2.27%
2016-06-13 0 0.880 0.820 0.890 0.880 0.880 30,000 26,400 0.8800 0.880 0.820 0.890 0.880 0.880 30,000 0.8800 -2.22%
2016-06-10 0 0.900 0.820 0.940 0.900 0.900 10,000 9,000 0.9000 0.900 0.820 0.940 0.900 0.900 10,000 0.9000 -1.10%
2016-06-08 0 0.910 0.850 0.920 - - 0 0 - 0.910 0.850 0.920 - - 0 - 0.00%
2016-06-07 0 0.910 0.910 0.950 0.910 0.920 60,000 55,140 0.9190 0.910 0.910 0.950 0.910 0.920 60,000 0.9190 1.11%
2016-06-06 0 0.900 0.900 0.910 0.880 0.940 162,000 145,720 0.8995 0.900 0.900 0.910 0.880 0.940 162,000 0.8995 3.45%
2016-06-03 0 0.870 0.870 0.930 0.860 0.930 22,000 19,240 0.8745 0.870 0.870 0.930 0.860 0.930 22,000 0.8745 -6.45%
2016-06-02 0 0.930 0.930 0.960 0.930 0.950 70,000 65,800 0.9400 0.930 0.930 0.960 0.930 0.950 70,000 0.9400 0.00%
2016-06-01 0 0.930 0.850 0.990 - - 0 0 - 0.930 0.850 0.990 - - 0 - 0.00%
2016-05-31 0 0.930 0.930 0.960 0.920 0.940 280,000 259,160 0.9256 0.930 0.930 0.960 0.920 0.940 280,000 0.9256 1.09%
2016-05-30 0 0.920 0.920 0.950 0.920 0.930 122,000 112,760 0.9243 0.920 0.920 0.950 0.920 0.930 122,000 0.9243 -1.08%
2016-05-27 0 0.930 0.930 0.970 0.910 0.970 628,000 580,840 0.9249 0.930 0.930 0.970 0.910 0.970 628,000 0.9249 0.00%
2016-05-26 0 0.930 0.920 0.930 0.930 0.960 218,000 204,300 0.9372 0.930 0.920 0.930 0.930 0.960 218,000 0.9372 3.33%
2016-05-25 0 0.900 0.860 0.970 0.900 0.960 144,000 131,840 0.9156 0.900 0.860 0.970 0.900 0.960 144,000 0.9156 -1.10%
2016-05-24 0 0.910 0.840 0.910 0.890 0.910 140,000 126,360 0.9026 0.910 0.840 0.910 0.890 0.910 140,000 0.9026 0.00%
2016-05-23 0 0.910 0.880 0.920 0.900 0.920 110,000 100,260 0.9115 0.910 0.880 0.920 0.900 0.920 110,000 0.9115 -1.09%
2016-05-20 0 0.920 0.920 0.940 0.920 0.920 28,000 25,760 0.9200 0.920 0.920 0.940 0.920 0.920 28,000 0.9200 1.10%
2016-05-19 0 0.910 0.880 0.910 0.910 0.930 110,000 101,180 0.9198 0.910 0.880 0.910 0.910 0.930 110,000 0.9198 -1.09%
2016-05-18 0 0.920 0.920 0.950 0.900 0.900 60,000 54,000 0.9000 0.920 0.920 0.950 0.900 0.900 60,000 0.9000 -3.16%
2016-05-17 0 0.950 0.880 0.950 0.950 0.950 100,000 95,000 0.9500 0.950 0.880 0.950 0.950 0.950 100,000 0.9500 -1.04%
2016-05-16 0 0.960 0.900 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.900 0.960 0.960 0.960 2,000 0.9600 6.67%
2016-05-13 0 0.900 0.900 0.940 0.880 0.980 422,000 392,680 0.9305 0.900 0.900 0.940 0.880 0.980 422,000 0.9305 -3.23%
2016-05-12 0 0.930 0.930 0.960 0.930 1.000 582,000 573,160 0.9848 0.930 0.930 0.960 0.930 1.000 582,000 0.9848 -5.10%
2016-05-11 0 0.980 0.960 0.980 0.960 0.990 864,000 843,700 0.9765 0.980 0.960 0.980 0.960 0.990 864,000 0.9765 0.00%
2016-05-10 0 0.980 0.960 0.980 0.910 0.990 496,000 478,660 0.9650 0.980 0.960 0.980 0.910 0.990 496,000 0.9650 0.00%
2016-05-09 0 0.980 0.970 0.990 0.940 1.050 806,000 804,180 0.9977 0.980 0.970 0.990 0.940 1.050 806,000 0.9977 1.03%
2016-05-06 0 0.970 0.920 0.970 0.910 0.970 280,000 267,840 0.9566 0.970 0.920 0.970 0.910 0.970 280,000 0.9566 4.30%
2016-05-05 0 0.930 0.860 0.930 0.920 0.930 80,000 73,900 0.9238 0.930 0.860 0.930 0.920 0.930 80,000 0.9238 0.00%
2016-05-04 0 0.930 0.860 0.940 0.870 0.940 348,000 325,840 0.9363 0.930 0.860 0.940 0.870 0.940 348,000 0.9363 1.09%
2016-05-03 0 0.920 0.870 0.930 0.920 0.920 4,000 3,680 0.9200 0.920 0.870 0.930 0.920 0.920 4,000 0.9200 6.98%
2016-04-29 0 0.860 0.860 0.920 0.860 0.900 242,000 215,440 0.8902 0.860 0.860 0.920 0.860 0.900 242,000 0.8902 -4.44%
2016-04-28 0 0.900 0.900 0.940 0.880 0.960 604,000 564,560 0.9347 0.900 0.900 0.940 0.880 0.960 604,000 0.9347 -5.26%
2016-04-27 0 0.950 0.930 0.970 0.930 0.970 348,000 328,260 0.9433 0.950 0.930 0.970 0.930 0.970 348,000 0.9433 2.15%
2016-04-26 0 0.930 0.890 0.930 0.870 0.930 344,000 308,320 0.8963 0.930 0.890 0.930 0.870 0.930 344,000 0.8963 -1.06%
2016-04-25 0 0.940 0.900 0.940 0.900 1.000 568,000 538,920 0.9488 0.940 0.900 0.940 0.900 1.000 568,000 0.9488 -5.05%
2016-04-22 0 0.990 0.980 0.990 0.840 1.030 4,644,000 4,442,580 0.9566 0.990 0.980 0.990 0.840 1.030 4,644,000 0.9566 16.47%
2016-04-21 0 0.850 0.830 0.860 0.690 0.870 3,436,000 2,702,080 0.7864 0.850 0.830 0.860 0.690 0.870 3,436,000 0.7864 26.87%
2016-04-20 0 0.670 0.670 0.700 0.630 0.720 2,332,000 1,553,740 0.6663 0.670 0.670 0.700 0.630 0.720 2,332,000 0.6663 11.67%
2016-04-19 0 0.600 0.580 0.630 0.580 0.600 190,000 113,380 0.5967 0.600 0.580 0.630 0.580 0.600 190,000 0.5967 3.45%
2016-04-18 0 0.580 0.560 0.580 0.570 0.580 120,000 69,400 0.5783 0.580 0.560 0.580 0.570 0.580 120,000 0.5783 -1.69%
2016-04-15 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2016-04-14 0 0.590 0.590 0.610 0.590 0.600 20,000 11,980 0.5990 0.590 0.590 0.610 0.590 0.600 20,000 0.5990 -3.28%
2016-04-13 0 0.610 0.580 0.620 0.570 0.610 300,000 175,560 0.5852 0.610 0.580 0.620 0.570 0.610 300,000 0.5852 1.67%
2016-04-12 0 0.600 0.590 0.600 0.570 0.600 300,000 175,900 0.5863 0.600 0.590 0.600 0.570 0.600 300,000 0.5863 0.00%
2016-04-11 0 0.600 0.590 0.610 0.580 0.610 600,000 354,040 0.5901 0.600 0.590 0.610 0.580 0.610 600,000 0.5901 -1.64%
2016-04-08 0 0.610 0.580 0.620 0.610 0.610 6,000 3,660 0.6100 0.610 0.580 0.620 0.610 0.610 6,000 0.6100 0.00%
2016-04-07 0 0.610 0.590 0.630 0.580 0.610 142,000 84,360 0.5941 0.610 0.590 0.630 0.580 0.610 142,000 0.5941 -3.17%
2016-04-06 0 0.630 0.590 0.640 - - 0 0 - 0.630 0.590 0.640 - - 0 - 0.00%
2016-04-05 0 0.630 0.610 0.640 0.600 0.650 96,000 59,860 0.6235 0.630 0.610 0.640 0.600 0.650 96,000 0.6235 5.00%
2016-04-01 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2016-03-31 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2016-03-30 0 0.600 0.600 0.620 0.590 0.680 512,000 306,320 0.5983 0.600 0.600 0.620 0.590 0.680 512,000 0.5983 0.00%
2016-03-29 0 0.600 0.600 0.640 0.600 0.620 278,000 169,140 0.6084 0.600 0.600 0.640 0.600 0.620 278,000 0.6084 -9.09%
2016-03-24 0 0.660 0.620 0.660 0.590 0.690 38,000 23,460 0.6174 0.660 0.620 0.660 0.590 0.690 38,000 0.6174 4.76%
2016-03-23 0 0.630 0.610 0.640 0.600 0.650 194,000 116,860 0.6024 0.630 0.610 0.640 0.600 0.650 194,000 0.6024 1.61%
2016-03-22 0 0.620 0.620 0.650 0.620 0.620 102,000 63,240 0.6200 0.620 0.620 0.650 0.620 0.620 102,000 0.6200 0.00%
2016-03-21 0 0.620 0.620 0.640 0.610 0.610 10,000 6,100 0.6100 0.620 0.620 0.640 0.610 0.610 10,000 0.6100 -3.12%
2016-03-18 0 0.640 0.590 0.640 0.650 0.660 190,000 124,700 0.6563 0.640 0.590 0.640 0.650 0.660 190,000 0.6563 0.00%
2016-03-17 0 0.640 0.620 0.670 0.610 0.640 68,000 42,460 0.6244 0.640 0.620 0.670 0.610 0.640 68,000 0.6244 3.23%
2016-03-16 0 0.620 0.610 0.670 0.600 0.680 1,330,000 850,440 0.6394 0.620 0.610 0.670 0.600 0.680 1,330,000 0.6394 0.00%
2016-03-15 0 0.620 0.620 0.640 0.610 0.650 128,000 78,440 0.6128 0.620 0.620 0.640 0.610 0.650 128,000 0.6128 -4.62%
2016-03-14 0 0.650 0.640 0.670 0.600 0.710 2,096,000 1,368,980 0.6531 0.650 0.640 0.670 0.600 0.710 2,096,000 0.6531 8.33%
2016-03-11 0 0.600 0.600 0.610 0.530 0.610 870,000 500,020 0.5747 0.600 0.600 0.610 0.530 0.610 870,000 0.5747 11.11%
2016-03-10 0 0.540 0.530 0.540 0.450 0.540 318,000 164,640 0.5177 0.540 0.530 0.540 0.450 0.540 318,000 0.5177 8.00%
2016-03-09 0 0.500 0.500 0.520 0.480 0.580 2,804,000 1,493,920 0.5328 0.500 0.500 0.520 0.480 0.580 2,804,000 0.5328 -15.25%
2016-03-08 0 0.590 0.570 0.600 0.560 0.590 206,000 120,580 0.5853 0.590 0.570 0.600 0.560 0.590 206,000 0.5853 -1.67%
2016-03-07 0 0.600 0.590 0.600 0.590 0.610 772,600 461,641 0.5975 0.600 0.590 0.600 0.590 0.610 772,600 0.5975 -3.23%
2016-03-04 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 0.00%
2016-03-03 0 0.620 0.620 0.650 0.610 0.630 106,000 65,880 0.6215 0.620 0.620 0.650 0.610 0.630 106,000 0.6215 -4.62%
2016-03-02 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2016-03-01 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2016-02-29 0 0.650 0.620 0.660 0.650 0.660 172,000 112,680 0.6551 0.650 0.620 0.660 0.650 0.660 172,000 0.6551 1.56%
2016-02-26 0 0.640 0.640 0.650 0.620 0.660 412,000 263,860 0.6404 0.640 0.640 0.650 0.620 0.660 412,000 0.6404 3.23%
2016-02-25 0 0.620 0.620 0.640 0.610 0.660 1,140,000 725,900 0.6368 0.620 0.620 0.640 0.610 0.660 1,140,000 0.6368 -12.68%
2016-02-24 0 0.710 0.680 0.710 0.700 0.730 250,000 178,280 0.7131 0.710 0.680 0.710 0.700 0.730 250,000 0.7131 1.43%
2016-02-23 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2016-02-22 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2016-02-19 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2016-02-18 0 0.700 0.670 0.700 0.700 0.700 8,000 5,600 0.7000 0.700 0.670 0.700 0.700 0.700 8,000 0.7000 2.94%
2016-02-17 0 0.680 0.670 0.690 0.650 0.680 32,000 21,380 0.6681 0.680 0.670 0.690 0.650 0.680 32,000 0.6681 -2.86%
2016-02-16 0 0.700 0.680 0.700 0.690 0.700 40,000 27,800 0.6950 0.700 0.680 0.700 0.690 0.700 40,000 0.6950 -2.78%
2016-02-15 0 0.720 0.660 0.720 0.700 0.730 80,000 57,300 0.7163 0.720 0.660 0.720 0.700 0.730 80,000 0.7163 2.86%
2016-02-12 0 0.700 0.660 0.700 0.650 0.700 178,000 117,520 0.6602 0.700 0.660 0.700 0.650 0.700 178,000 0.6602 -2.78%
2016-02-11 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - -1.37%
2016-02-05 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2016-02-04 0 0.730 0.690 0.730 - - 0 0 - 0.730 0.690 0.730 - - 0 - 0.00%
2016-02-03 0 0.730 0.680 0.730 0.680 0.730 12,000 8,260 0.6883 0.730 0.680 0.730 0.680 0.730 12,000 0.6883 1.39%
2016-02-02 0 0.720 0.710 0.760 0.720 0.730 112,000 80,800 0.7214 0.720 0.710 0.760 0.720 0.730 112,000 0.7214 -1.37%
2016-02-01 0 0.730 0.730 0.790 0.730 0.730 6,000 4,380 0.7300 0.730 0.730 0.790 0.730 0.730 6,000 0.7300 -1.35%
2016-01-29 0 0.740 0.740 0.780 0.730 0.730 6,000 4,380 0.7300 0.740 0.740 0.780 0.730 0.730 6,000 0.7300 -6.33%
2016-01-28 0 0.790 0.770 0.790 0.720 0.810 2,118,000 1,695,960 0.8007 0.790 0.770 0.790 0.720 0.810 2,118,000 0.8007 2.60%
2016-01-27 0 0.770 0.770 0.800 0.750 0.770 28,000 21,120 0.7543 0.770 0.770 0.800 0.750 0.770 28,000 0.7543 -1.28%
2016-01-26 0 0.780 0.780 0.820 0.780 0.900 1,590,000 1,364,760 0.8583 0.780 0.780 0.820 0.780 0.900 1,590,000 0.8583 -11.36%
2016-01-25 0 0.880 0.860 0.880 0.830 0.900 1,372,000 1,166,960 0.8506 0.880 0.860 0.880 0.830 0.900 1,372,000 0.8506 4.76%
2016-01-22 0 0.840 0.800 0.840 0.720 0.840 2,142,000 1,636,400 0.7640 0.840 0.800 0.840 0.720 0.840 2,142,000 0.7640 9.09%
2016-01-21 0 0.770 0.720 0.770 0.710 0.840 800,000 611,620 0.7645 0.770 0.720 0.770 0.710 0.840 800,000 0.7645 2.67%
2016-01-20 0 0.750 0.740 0.750 0.670 0.780 542,000 383,200 0.7070 0.750 0.740 0.750 0.670 0.780 542,000 0.7070 -5.06%
2016-01-19 0 0.790 0.770 0.790 0.720 0.800 16,000 12,140 0.7588 0.790 0.770 0.790 0.720 0.800 16,000 0.7588 9.72%
2016-01-18 0 0.720 0.720 0.780 0.710 0.760 46,000 33,160 0.7209 0.720 0.720 0.780 0.710 0.760 46,000 0.7209 -7.69%
2016-01-15 0 0.780 0.780 0.790 0.780 0.780 20,000 15,600 0.7800 0.780 0.780 0.790 0.780 0.780 20,000 0.7800 0.00%
2016-01-14 0 0.780 0.780 0.790 0.780 0.800 112,000 88,960 0.7943 0.780 0.780 0.790 0.780 0.800 112,000 0.7943 -1.27%
2016-01-13 0 0.790 0.790 0.810 0.790 0.860 460,000 369,100 0.8024 0.790 0.790 0.810 0.790 0.860 460,000 0.8024 0.00%
2016-01-12 0 0.790 0.750 0.850 - - 0 0 - 0.790 0.750 0.850 - - 0 - 0.00%
2016-01-11 0 0.790 0.770 0.800 0.760 0.800 506,000 399,120 0.7888 0.790 0.770 0.800 0.760 0.800 506,000 0.7888 2.60%
2016-01-08 0 0.770 0.760 0.780 0.730 0.780 236,000 179,640 0.7612 0.770 0.760 0.780 0.730 0.780 236,000 0.7612 6.94%
2016-01-07 0 0.720 0.690 0.720 0.650 0.720 494,000 339,840 0.6879 0.720 0.690 0.720 0.650 0.720 494,000 0.6879 0.00%
2016-01-06 0 0.720 0.680 0.720 0.700 0.720 88,000 62,380 0.7089 0.720 0.680 0.720 0.700 0.720 88,000 0.7089 1.41%
2016-01-05 0 0.710 0.700 0.710 0.700 0.710 36,000 25,260 0.7017 0.710 0.700 0.710 0.700 0.710 36,000 0.7017 -1.39%
2016-01-04 0 0.720 0.700 0.730 0.700 0.730 302,000 216,060 0.7154 0.720 0.700 0.730 0.700 0.730 302,000 0.7154 -4.00%
2015-12-31 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2015-12-30 0 0.750 0.710 0.750 0.680 0.750 174,000 124,820 0.7174 0.750 0.710 0.750 0.680 0.750 174,000 0.7174 -1.32%
2015-12-29 0 0.760 0.760 0.770 0.760 0.760 28,000 21,200 0.7571 0.760 0.760 0.770 0.760 0.760 28,000 0.7571 -2.56%
2015-12-28 0 0.780 0.760 0.780 0.760 0.780 96,000 74,000 0.7708 0.780 0.760 0.780 0.760 0.780 96,000 0.7708 0.00%
2015-12-24 0 0.780 0.770 0.790 0.780 0.830 518,000 411,860 0.7951 0.780 0.770 0.790 0.780 0.830 518,000 0.7951 -3.70%
2015-12-23 0 0.810 0.810 0.830 0.800 0.810 174,000 140,740 0.8089 0.810 0.810 0.830 0.800 0.810 174,000 0.8089 -3.57%
2015-12-22 0 0.840 0.820 0.840 0.840 0.840 100,000 84,000 0.8400 0.840 0.820 0.840 0.840 0.840 100,000 0.8400 -1.18%
2015-12-21 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - 0.00%
2015-12-18 0 0.850 0.830 0.850 0.850 0.850 78,000 66,300 0.8500 0.850 0.830 0.850 0.850 0.850 78,000 0.8500 0.00%
2015-12-17 0 0.850 0.850 0.860 0.850 0.850 52,000 44,200 0.8500 0.850 0.850 0.860 0.850 0.850 52,000 0.8500 -1.16%
2015-12-16 0 0.860 0.830 0.860 0.810 0.860 472,000 398,040 0.8433 0.860 0.830 0.860 0.810 0.860 472,000 0.8433 0.00%
2015-12-15 0 0.860 0.860 0.880 0.840 0.870 2,498,000 2,128,220 0.8520 0.860 0.860 0.880 0.840 0.870 2,498,000 0.8520 2.38%
2015-12-14 0 0.840 0.780 0.840 0.770 0.840 986,000 799,840 0.8112 0.840 0.780 0.840 0.770 0.840 986,000 0.8112 0.00%
2015-12-11 0 0.840 0.800 0.840 0.800 0.870 852,000 711,620 0.8352 0.840 0.800 0.840 0.800 0.870 852,000 0.8352 -2.33%
2015-12-10 0 0.860 0.840 0.860 0.850 0.870 222,000 189,780 0.8549 0.860 0.840 0.860 0.850 0.870 222,000 0.8549 -1.15%
2015-12-09 0 0.870 0.850 0.860 0.860 0.910 1,100,000 954,620 0.8678 0.870 0.850 0.860 0.860 0.910 1,100,000 0.8678 -6.45%
2015-12-08 0 0.930 0.880 0.930 0.860 0.930 1,186,000 1,055,840 0.8903 0.930 0.880 0.930 0.860 0.930 1,186,000 0.8903 0.00%
2015-12-07 0 0.930 0.910 0.930 0.860 0.940 1,914,000 1,731,840 0.9048 0.930 0.910 0.930 0.860 0.940 1,914,000 0.9048 3.33%
2015-12-04 0 0.900 0.890 0.950 0.890 0.960 242,000 220,820 0.9125 0.900 0.890 0.950 0.890 0.960 242,000 0.9125 -4.26%
2015-12-03 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - 0.00%
2015-12-02 0 0.940 0.940 0.950 0.920 0.940 200,000 185,380 0.9269 0.940 0.940 0.950 0.920 0.940 200,000 0.9269 -6.00%
2015-12-01 0 1.000 0.990 1.000 0.940 1.000 1,240,000 1,193,920 0.9628 1.000 0.990 1.000 0.940 1.000 1,240,000 0.9628 6.38%
2015-11-30 0 0.940 0.920 0.940 0.860 0.950 592,000 542,040 0.9156 0.940 0.920 0.940 0.860 0.950 592,000 0.9156 3.30%
2015-11-27 0 0.910 0.890 0.940 0.880 0.950 760,000 687,940 0.9052 0.910 0.890 0.940 0.880 0.950 760,000 0.9052 -4.21%
2015-11-26 0 0.950 0.950 0.960 0.920 0.950 16,000 15,020 0.9388 0.950 0.950 0.960 0.920 0.950 16,000 0.9388 -1.04%
2015-11-25 0 0.960 0.950 0.960 0.950 0.980 1,314,000 1,259,500 0.9585 0.960 0.950 0.960 0.950 0.980 1,314,000 0.9585 -4.00%
2015-11-24 0 1.000 0.950 1.000 0.900 1.000 1,916,000 1,816,440 0.9480 1.000 0.950 1.000 0.900 1.000 1,916,000 0.9480 5.26%
2015-11-23 0 0.950 0.900 0.950 0.850 0.960 936,000 857,980 0.9166 0.950 0.900 0.950 0.850 0.960 936,000 0.9166 -1.04%
2015-11-20 0 0.960 0.960 1.000 0.960 0.990 132,000 128,860 0.9762 0.960 0.960 1.000 0.960 0.990 132,000 0.9762 -4.00%
2015-11-19 0 1.000 0.980 1.010 0.980 1.050 3,684,000 3,712,040 1.0076 1.000 0.980 1.010 0.980 1.050 3,684,000 1.0076 2.04%
2015-11-18 0 0.980 0.940 0.980 0.960 0.980 102,000 99,000 0.9706 0.980 0.940 0.980 0.960 0.980 102,000 0.9706 1.03%
2015-11-17 0 0.970 0.940 0.970 0.930 0.980 714,000 680,640 0.9533 0.970 0.940 0.970 0.930 0.980 714,000 0.9533 -2.02%
2015-11-16 0 0.990 0.970 0.990 0.930 1.000 780,000 756,960 0.9705 0.990 0.970 0.990 0.930 1.000 780,000 0.9705 2.06%
2015-11-13 0 0.970 0.950 1.000 0.900 1.000 2,266,000 2,161,260 0.9538 0.970 0.950 1.000 0.900 1.000 2,266,000 0.9538 5.43%
2015-11-12 0 0.920 0.910 0.980 0.900 0.980 2,860,000 2,652,080 0.9273 0.920 0.910 0.980 0.900 0.980 2,860,000 0.9273 -6.12%
2015-11-11 0 0.980 0.940 0.980 0.910 0.980 454,000 429,140 0.9452 0.980 0.940 0.980 0.910 0.980 454,000 0.9452 0.00%
2015-11-10 0 0.980 0.930 0.980 0.960 0.980 60,000 57,760 0.9627 0.980 0.930 0.980 0.960 0.980 60,000 0.9627 0.00%
2015-11-09 0 0.980 0.960 0.980 0.970 1.040 632,000 624,420 0.9880 0.980 0.960 0.980 0.970 1.040 632,000 0.9880 0.00%
2015-11-06 0 0.980 0.980 1.000 0.980 1.000 370,000 363,180 0.9816 0.980 0.980 1.000 0.980 1.000 370,000 0.9816 -2.97%
2015-11-05 0 1.010 1.010 1.020 1.000 1.020 336,000 341,220 1.0155 1.010 1.010 1.020 1.000 1.020 336,000 1.0155 1.00%
2015-11-04 0 1.000 0.980 1.000 0.940 1.000 1,009,152 978,848 0.9700 1.000 0.980 1.000 0.940 1.000 1,009,152 0.9700 0.00%
2015-11-03 0 1.000 0.960 1.000 0.980 1.020 168,000 166,360 0.9902 1.000 0.960 1.000 0.980 1.020 168,000 0.9902 0.00%
2015-11-02 0 1.000 0.960 1.000 0.960 1.000 200,000 197,700 0.9885 1.000 0.960 1.000 0.960 1.000 200,000 0.9885 0.00%
2015-10-30 0 1.000 1.000 1.010 0.990 1.040 850,000 871,240 1.0250 1.000 1.000 1.010 0.990 1.040 850,000 1.0250 -3.85%
2015-10-29 0 1.040 1.030 1.040 1.010 1.100 2,094,000 2,223,900 1.0620 1.040 1.030 1.040 1.010 1.100 2,094,000 1.0620 4.00%
2015-10-28 0 1.000 1.000 1.030 1.000 1.010 102,000 102,800 1.0078 1.000 1.000 1.030 1.000 1.010 102,000 1.0078 -0.99%
2015-10-27 0 1.010 1.010 1.020 1.010 1.020 254,000 256,600 1.0102 1.010 1.010 1.020 1.010 1.020 254,000 1.0102 -0.98%
2015-10-26 0 1.020 1.020 1.050 1.020 1.060 144,000 150,800 1.0472 1.020 1.020 1.050 1.020 1.060 144,000 1.0472 0.00%
2015-10-23 0 1.020 1.010 1.020 1.000 1.020 340,000 341,980 1.0058 1.020 1.010 1.020 1.000 1.020 340,000 1.0058 0.00%
2015-10-22 0 1.020 1.020 1.040 1.020 1.080 872,000 911,760 1.0456 1.020 1.020 1.040 1.020 1.080 872,000 1.0456 -0.97%
2015-10-20 0 1.030 1.030 1.040 1.020 1.050 118,000 123,180 1.0439 1.030 1.030 1.040 1.020 1.050 118,000 1.0439 0.98%
2015-10-19 0 1.020 1.020 1.050 1.010 1.140 478,000 520,140 1.0882 1.020 1.020 1.050 1.010 1.140 478,000 1.0882 -2.86%
2015-10-16 0 1.050 1.040 1.050 1.050 1.100 528,000 565,520 1.0711 1.050 1.040 1.050 1.050 1.100 528,000 1.0711 -4.55%
2015-10-15 0 1.100 1.100 1.140 1.100 1.170 458,000 519,560 1.1344 1.100 1.100 1.140 1.100 1.170 458,000 1.1344 -1.79%
2015-10-14 0 1.120 1.120 1.140 1.120 1.200 1,984,000 2,320,040 1.1694 1.120 1.120 1.140 1.120 1.200 1,984,000 1.1694 -3.45%
2015-10-13 0 1.160 1.160 1.180 1.110 1.190 238,000 275,480 1.1575 1.160 1.160 1.180 1.110 1.190 238,000 1.1575 -1.69%
2015-10-12 0 1.180 1.180 1.230 1.180 1.280 478,000 596,320 1.2475 1.180 1.180 1.230 1.180 1.280 478,000 1.2475 -2.48%
2015-10-09 0 1.210 1.140 1.210 1.190 1.250 272,000 333,660 1.2267 1.210 1.140 1.210 1.190 1.250 272,000 1.2267 2.54%
2015-10-08 0 1.180 1.170 1.200 1.180 1.200 40,000 47,500 1.1875 1.180 1.170 1.200 1.180 1.200 40,000 1.1875 0.85%
2015-10-07 0 1.170 1.130 1.180 1.170 1.170 10,000 11,700 1.1700 1.170 1.130 1.180 1.170 1.170 10,000 1.1700 2.63%
2015-10-06 0 1.140 1.130 1.200 1.140 1.170 148,000 170,220 1.1501 1.140 1.130 1.200 1.140 1.170 148,000 1.1501 -1.72%
2015-10-05 0 1.160 1.160 1.220 1.160 1.200 118,000 144,840 1.2275 1.160 1.160 1.220 1.160 1.200 118,000 1.2275 -2.52%
2015-10-02 0 1.190 1.190 1.200 1.180 1.270 450,000 544,080 1.2091 1.190 1.190 1.200 1.180 1.270 450,000 1.2091 -2.46%
2015-09-30 0 1.220 1.170 1.250 1.120 1.220 374,000 435,420 1.1642 1.220 1.170 1.250 1.120 1.220 374,000 1.1642 2.52%
2015-09-29 0 1.190 1.190 1.240 1.190 1.210 330,000 395,820 1.1995 1.190 1.190 1.240 1.190 1.210 330,000 1.1995 -6.30%
2015-09-25 0 1.270 1.230 1.280 1.240 1.270 6,000 7,560 1.2600 1.270 1.230 1.280 1.240 1.270 6,000 1.2600 1.60%
2015-09-24 0 1.250 1.250 1.280 1.210 1.280 414,000 509,560 1.2308 1.250 1.250 1.280 1.210 1.280 414,000 1.2308 -2.34%
2015-09-23 0 1.280 1.280 1.290 1.280 1.490 1,274,100 1,685,061 1.3226 1.280 1.280 1.290 1.280 1.490 1,274,100 1.3226 -5.19%
2015-09-22 0 1.350 1.350 1.380 1.330 1.490 1,892,000 2,627,240 1.3886 1.350 1.350 1.380 1.330 1.490 1,892,000 1.3886 0.00%
2015-09-21 0 1.350 1.350 1.380 1.250 1.400 1,206,000 1,619,220 1.3426 1.350 1.350 1.380 1.250 1.400 1,206,000 1.3426 8.00%
2015-09-18 0 1.250 1.240 1.250 1.200 1.260 1,548,000 1,916,780 1.2382 1.250 1.240 1.250 1.200 1.260 1,548,000 1.2382 4.17%
2015-09-17 0 1.200 1.200 1.230 1.200 1.210 950,000 1,140,340 1.2004 1.200 1.200 1.230 1.200 1.210 950,000 1.2004 0.00%
2015-09-16 0 1.200 1.190 1.200 1.180 1.230 172,000 204,500 1.1890 1.200 1.190 1.200 1.180 1.230 172,000 1.1890 4.35%
2015-09-15 0 1.150 1.150 1.200 1.150 1.190 944,000 1,102,000 1.1674 1.150 1.150 1.200 1.150 1.190 944,000 1.1674 -1.71%
2015-09-14 0 1.170 1.170 1.200 1.170 1.330 1,848,000 2,257,320 1.2215 1.170 1.170 1.200 1.170 1.330 1,848,000 1.2215 -12.69%
2015-09-11 0 1.340 1.300 1.340 1.330 1.350 30,000 40,300 1.3433 1.340 1.300 1.340 1.330 1.350 30,000 1.3433 1.52%
2015-09-10 0 1.320 1.220 1.320 - - 0 0 - 1.320 1.220 1.320 - - 0 - -2.22%
2015-09-09 0 1.350 1.350 1.390 1.350 1.490 1,078,000 1,488,360 1.3807 1.350 1.350 1.390 1.350 1.490 1,078,000 1.3807 0.00%
2015-09-08 0 1.350 1.300 1.350 1.180 1.350 574,000 706,220 1.2303 1.350 1.300 1.350 1.180 1.350 574,000 1.2303 12.50%
2015-09-07 0 1.200 1.180 1.220 1.200 1.200 250,000 300,000 1.2000 1.200 1.180 1.220 1.200 1.200 250,000 1.2000 1.69%
2015-09-04 0 1.180 1.180 1.300 1.180 1.220 150,000 181,000 1.2067 1.180 1.180 1.300 1.180 1.220 150,000 1.2067 -2.48%
2015-09-02 0 1.210 1.210 1.290 1.090 1.220 260,000 306,000 1.1769 1.210 1.210 1.290 1.090 1.220 260,000 1.1769 2.54%
2015-09-01 0 1.180 1.180 1.250 1.180 1.270 500,000 606,640 1.2133 1.180 1.180 1.250 1.180 1.270 500,000 1.2133 -6.35%
2015-08-31 0 1.260 1.260 1.300 1.250 1.300 314,000 396,300 1.2621 1.260 1.260 1.300 1.250 1.300 314,000 1.2621 -1.56%
2015-08-28 0 1.280 1.280 1.310 1.190 1.350 278,000 354,000 1.2734 1.280 1.280 1.310 1.190 1.350 278,000 1.2734 5.79%
2015-08-27 0 1.210 1.210 1.290 1.200 1.340 574,000 709,620 1.2363 1.210 1.210 1.290 1.200 1.340 574,000 1.2363 2.54%
2015-08-26 0 1.180 1.160 1.180 1.090 1.290 652,000 788,940 1.2100 1.180 1.160 1.180 1.090 1.290 652,000 1.2100 8.26%
2015-08-25 0 1.090 1.080 1.120 1.020 1.150 956,000 1,040,100 1.0880 1.090 1.080 1.120 1.020 1.150 956,000 1.0880 -0.91%
2015-08-24 0 1.100 1.100 1.140 1.050 1.310 1,140,000 1,290,560 1.1321 1.100 1.100 1.140 1.050 1.310 1,140,000 1.1321 -14.06%
2015-08-21 0 1.280 1.250 1.300 1.180 1.400 2,358,000 3,095,720 1.3129 1.280 1.250 1.300 1.180 1.400 2,358,000 1.3129 7.56%
2015-08-20 0 1.190 1.190 1.210 1.190 1.300 1,264,000 1,557,540 1.2322 1.190 1.190 1.210 1.190 1.300 1,264,000 1.2322 -11.19%
2015-08-19 0 1.340 1.340 1.370 1.340 1.370 142,000 191,600 1.3493 1.340 1.340 1.370 1.340 1.370 142,000 1.3493 -2.90%
2015-08-18 0 1.380 1.380 1.500 1.370 1.470 470,000 667,940 1.4211 1.380 1.380 1.500 1.370 1.470 470,000 1.4211 -6.12%
2015-08-17 0 1.470 1.470 1.500 1.460 1.590 362,000 544,340 1.5037 1.470 1.470 1.500 1.460 1.590 362,000 1.5037 -0.68%
2015-08-14 0 1.480 1.420 1.500 1.480 1.550 128,000 189,700 1.4820 1.480 1.420 1.500 1.480 1.550 128,000 1.4820 -1.33%
2015-08-13 0 1.500 1.500 1.570 1.500 1.600 804,000 1,239,840 1.5421 1.500 1.500 1.570 1.500 1.600 804,000 1.5421 0.67%
2015-08-12 0 1.490 1.490 1.500 1.450 1.520 624,000 932,820 1.4949 1.490 1.490 1.500 1.450 1.520 624,000 1.4949 -0.67%
2015-08-11 0 1.500 1.460 1.540 1.460 1.520 878,000 1,325,380 1.5095 1.500 1.460 1.540 1.460 1.520 878,000 1.5095 -0.66%
2015-08-10 0 1.510 1.400 1.510 1.500 1.560 1,126,000 1,728,600 1.5352 1.510 1.400 1.510 1.500 1.560 1,126,000 1.5352 -2.58%
2015-08-07 0 1.550 1.520 1.550 1.530 1.550 1,016,000 1,561,620 1.5370 1.550 1.520 1.550 1.530 1.550 1,016,000 1.5370 0.00%
2015-08-06 0 1.550 1.550 1.590 1.550 1.590 1,038,000 1,622,780 1.5634 1.550 1.550 1.590 1.550 1.590 1,038,000 1.5634 -1.27%
2015-08-05 0 1.570 1.530 1.590 1.520 1.600 756,000 1,172,080 1.5504 1.570 1.530 1.590 1.520 1.600 756,000 1.5504 2.61%
2015-08-04 0 1.530 1.530 1.610 1.530 1.650 2,122,000 3,352,420 1.5798 1.530 1.530 1.610 1.530 1.650 2,122,000 1.5798 -4.38%
2015-08-03 0 1.600 1.580 1.630 1.360 1.670 572,000 890,560 1.5569 1.600 1.580 1.630 1.360 1.670 572,000 1.5569 9.59%
2015-07-31 0 1.460 1.460 1.510 1.460 1.540 842,000 1,255,620 1.4912 1.460 1.460 1.510 1.460 1.540 842,000 1.4912 0.00%
2015-07-30 0 1.460 1.460 1.490 1.440 1.460 384,000 557,640 1.4522 1.460 1.460 1.490 1.440 1.460 384,000 1.4522 2.10%
2015-07-29 0 1.430 1.410 1.450 1.400 1.460 784,000 1,109,840 1.4156 1.430 1.410 1.450 1.400 1.460 784,000 1.4156 -2.05%
2015-07-28 0 1.460 1.460 1.470 1.310 1.470 2,290,000 3,253,520 1.4208 1.460 1.460 1.470 1.310 1.470 2,290,000 1.4208 11.45%
2015-07-27 0 1.310 1.300 1.370 1.260 1.480 2,718,000 3,755,440 1.3817 1.310 1.300 1.370 1.260 1.480 2,718,000 1.3817 -5.07%
2015-07-24 0 1.380 1.360 1.380 1.280 1.400 1,838,000 2,481,880 1.3503 1.380 1.360 1.380 1.280 1.400 1,838,000 1.3503 8.66%
2015-07-23 0 1.270 1.270 1.280 1.220 1.300 766,000 961,440 1.2551 1.270 1.270 1.280 1.220 1.300 766,000 1.2551 4.10%
2015-07-22 0 1.220 1.220 1.260 1.210 1.240 942,000 1,162,180 1.2337 1.220 1.220 1.260 1.210 1.240 942,000 1.2337 -1.61%
2015-07-21 0 1.240 1.240 1.270 1.240 1.280 560,000 702,100 1.2538 1.240 1.240 1.270 1.240 1.280 560,000 1.2538 0.00%
2015-07-20 0 1.240 1.230 1.280 1.200 1.360 3,286,000 4,138,680 1.2595 1.240 1.230 1.280 1.200 1.360 3,286,000 1.2595 4.20%
2015-07-17 0 1.190 1.190 1.200 1.100 1.250 5,338,000 6,235,560 1.1681 1.190 1.190 1.200 1.100 1.250 5,338,000 1.1681 13.33%
2015-07-16 0 1.050 1.050 1.080 1.000 1.060 1,114,000 1,149,480 1.0318 1.050 1.050 1.080 1.000 1.060 1,114,000 1.0318 -2.78%
2015-07-15 0 1.080 1.060 1.080 1.040 1.150 1,138,020 1,238,441 1.0882 1.080 1.060 1.080 1.040 1.150 1,138,020 1.0882 -6.09%
2015-07-14 0 1.150 1.070 1.150 1.030 1.180 2,490,000 2,761,660 1.1091 1.150 1.070 1.150 1.030 1.180 2,490,000 1.1091 -2.54%
2015-07-13 0 1.180 1.140 1.190 1.000 1.210 2,796,000 3,183,420 1.1386 1.180 1.140 1.190 1.000 1.210 2,796,000 1.1386 4.42%
2015-07-10 0 1.130 1.070 1.130 0.930 1.150 2,784,000 2,997,680 1.0768 1.130 1.070 1.130 0.930 1.150 2,784,000 1.0768 14.14%
2015-07-09 0 0.990 1.010 1.060 0.880 1.010 9,006,000 8,236,720 0.9146 0.990 1.010 1.060 0.880 1.010 9,006,000 0.9146 12.50%
2015-07-08 0 0.880 0.790 0.880 0.700 0.900 4,018,020 3,130,175 0.7790 0.880 0.790 0.880 0.700 0.900 4,018,020 0.7790 -6.38%
2015-07-07 0 0.940 0.900 0.940 0.820 1.000 3,026,000 2,729,580 0.9020 0.940 0.900 0.940 0.820 1.000 3,026,000 0.9020 -5.05%
2015-07-06 0 0.990 0.880 0.990 0.680 1.000 4,002,000 3,426,780 0.8563 0.990 0.880 0.990 0.680 1.000 4,002,000 0.8563 -1.98%
2015-07-03 0 1.010 1.000 1.040 0.980 1.100 1,584,000 1,602,080 1.0114 1.010 1.000 1.040 0.980 1.100 1,584,000 1.0114 -9.01%
2015-07-02 0 1.110 1.110 1.140 1.110 1.180 422,000 476,840 1.1300 1.110 1.110 1.140 1.110 1.180 422,000 1.1300 -5.93%
2015-06-30 0 1.180 1.170 1.180 1.060 1.190 1,030,000 1,149,060 1.1156 1.180 1.170 1.180 1.060 1.190 1,030,000 1.1156 2.61%
2015-06-29 0 1.150 1.150 1.190 1.100 1.260 1,822,000 2,101,320 1.1533 1.150 1.150 1.190 1.100 1.260 1,822,000 1.1533 -8.73%
2015-06-26 0 1.260 1.250 1.270 1.230 1.300 858,000 1,078,640 1.2572 1.260 1.250 1.270 1.230 1.300 858,000 1.2572 0.00%
2015-06-25 0 1.260 1.260 1.280 1.250 1.330 2,442,000 3,161,680 1.2947 1.260 1.260 1.280 1.250 1.330 2,442,000 1.2947 -2.33%
2015-06-24 0 1.290 1.280 1.300 1.230 1.400 4,448,000 5,679,460 1.2769 1.290 1.280 1.300 1.230 1.400 4,448,000 1.2769 -7.86%
2015-06-23 0 1.400 1.360 1.420 1.350 1.580 1,600,000 2,293,700 1.4336 1.400 1.360 1.420 1.350 1.580 1,600,000 1.4336 -2.10%
2015-06-22 0 1.430 1.420 1.470 1.400 1.550 1,310,000 1,893,960 1.4458 1.430 1.420 1.470 1.400 1.550 1,310,000 1.4458 -7.74%
2015-06-19 0 1.550 1.540 1.550 1.530 1.680 8,528,000 13,593,600 1.5940 1.550 1.540 1.550 1.530 1.680 8,528,000 1.5940 -3.13%
2015-06-18 0 1.600 1.600 1.620 1.590 1.660 7,736,000 12,481,900 1.6135 1.600 1.600 1.620 1.590 1.660 7,736,000 1.6135 -2.44%
2015-06-17 0 1.640 1.590 1.650 1.550 1.700 3,200,000 5,142,700 1.6071 1.640 1.590 1.650 1.550 1.700 3,200,000 1.6071 2.50%
2015-06-16 0 1.600 1.600 1.650 1.550 1.670 910,000 1,478,600 1.6248 1.600 1.600 1.650 1.550 1.670 910,000 1.6248 -3.61%
2015-06-15 0 1.660 1.650 1.660 1.650 1.770 2,060,000 3,489,980 1.6942 1.660 1.650 1.660 1.650 1.770 2,060,000 1.6942 5.73%
2015-06-12 0 1.570 1.560 1.640 1.380 1.880 11,494,000 17,237,720 1.4997 1.570 1.560 1.640 1.380 1.880 11,494,000 1.4997 -1.87%
2015-06-11 0 1.600 1.590 1.620 1.580 1.680 1,802,000 2,924,560 1.6230 1.600 1.590 1.620 1.580 1.680 1,802,000 1.6230 -3.61%
2015-06-10 0 1.660 1.650 1.660 1.650 1.720 1,346,000 2,261,180 1.6799 1.660 1.650 1.660 1.650 1.720 1,346,000 1.6799 -2.35%
2015-06-09 0 1.700 1.700 1.710 1.670 1.800 2,438,000 4,182,760 1.7157 1.700 1.700 1.710 1.670 1.800 2,438,000 1.7157 -3.41%
2015-06-08 0 1.760 1.730 1.760 1.710 1.840 2,068,000 3,647,480 1.7638 1.760 1.730 1.760 1.710 1.840 2,068,000 1.7638 4.14%
2015-06-05 0 1.690 1.680 1.700 1.600 1.750 2,228,000 3,730,620 1.6744 1.690 1.680 1.700 1.600 1.750 2,228,000 1.6744 0.00%
2015-06-04 0 1.690 1.680 1.720 1.680 1.890 6,512,000 11,329,620 1.7398 1.690 1.680 1.720 1.680 1.890 6,512,000 1.7398 -7.14%
2015-06-03 0 1.820 1.800 1.820 1.750 1.910 3,954,000 7,233,480 1.8294 1.820 1.800 1.820 1.750 1.910 3,954,000 1.8294 -2.15%
2015-06-02 0 1.860 1.860 1.880 1.750 2.180 12,392,000 24,021,460 1.9385 1.860 1.860 1.880 1.750 2.180 12,392,000 1.9385 7.51%
2015-06-01 0 1.730 1.730 1.740 1.700 1.750 4,128,000 7,099,020 1.7197 1.730 1.730 1.740 1.700 1.750 4,128,000 1.7197 -1.70%
2015-05-29 0 1.760 1.750 1.760 1.660 1.800 1,676,000 2,942,780 1.7558 1.760 1.750 1.760 1.660 1.800 1,676,000 1.7558 -1.68%
2015-05-28 0 1.790 1.770 1.800 1.640 1.850 6,756,000 11,803,180 1.7471 1.790 1.770 1.800 1.640 1.850 6,756,000 1.7471 4.07%
2015-05-27 0 1.720 1.720 1.750 1.670 1.810 8,654,000 14,949,380 1.7275 1.720 1.720 1.750 1.670 1.810 8,654,000 1.7275 -3.91%
2015-05-26 0 1.790 1.790 1.800 1.710 2.000 10,938,000 19,844,720 1.8143 1.790 1.790 1.800 1.710 2.000 10,938,000 1.8143 -9.60%
2015-05-22 0 1.980 1.880 1.980 1.750 2.140 17,000,000 31,999,820 1.8823 1.980 1.880 1.980 1.750 2.140 17,000,000 1.8823 5.88%
2015-05-21 0 1.870 1.840 1.870 1.570 2.700 55,247,900 121,822,045 2.2050 1.870 1.840 1.870 1.570 2.700 55,247,900 2.2050 20.65%
2015-05-20 0 1.550 1.560 1.570 1.470 1.630 5,806,000 9,052,840 1.5592 1.550 1.560 1.570 1.470 1.630 5,806,000 1.5592 -1.27%
2015-05-19 0 1.570 1.510 1.570 1.510 1.640 2,366,000 3,723,960 1.5739 1.570 1.510 1.570 1.510 1.640 2,366,000 1.5739 -0.63%
2015-05-18 0 1.580 1.570 1.580 1.310 1.700 3,232,000 5,024,340 1.5546 1.580 1.570 1.580 1.310 1.700 3,232,000 1.5546 14.49%
2015-05-15 0 1.380 1.350 1.380 1.250 1.410 1,438,000 1,938,080 1.3478 1.380 1.350 1.380 1.250 1.410 1,438,000 1.3478 -5.48%
2015-05-14 0 1.460 1.460 1.490 1.420 1.490 7,040,000 10,197,380 1.4485 1.460 1.460 1.490 1.420 1.490 7,040,000 1.4485 2.10%
2015-05-13 0 1.430 1.430 1.470 1.380 1.800 6,038,000 9,379,180 1.5534 1.430 1.430 1.470 1.380 1.800 6,038,000 1.5534 -4.67%
2015-05-12 0 1.500 1.450 1.520 1.000 1.700 22,276,000 31,825,940 1.4287 1.500 1.450 1.520 1.000 1.700 22,276,000 1.4287 50.00%
2015-05-11 0 1.000 1.000 1.010 0.880 1.080 5,476,000 5,444,360 0.9942 1.000 1.000 1.010 0.880 1.080 5,476,000 0.9942 14.94%
2015-05-08 0 0.870 0.850 0.870 0.840 0.880 106,000 92,200 0.8698 0.870 0.850 0.870 0.840 0.880 106,000 0.8698 -3.33%
2015-05-07 0 0.900 0.860 0.900 0.820 0.900 528,000 451,600 0.8553 0.900 0.860 0.900 0.820 0.900 528,000 0.8553 3.45%
2015-05-06 0 0.870 0.850 0.880 0.840 0.900 1,056,000 907,740 0.8596 0.870 0.850 0.880 0.840 0.900 1,056,000 0.8596 -3.33%
2015-05-05 0 0.900 0.890 0.900 0.900 0.900 4,820,000 4,338,000 0.9000 0.900 0.890 0.900 0.900 0.900 4,820,000 0.9000 0.00%
2015-05-04 0 0.900 0.890 0.910 0.890 0.950 1,680,000 1,529,100 0.9102 0.900 0.890 0.910 0.890 0.950 1,680,000 0.9102 -1.10%
2015-04-30 0 0.910 0.890 0.910 0.860 0.920 1,768,000 1,573,920 0.8902 0.910 0.890 0.910 0.860 0.920 1,768,000 0.8902 0.00%
2015-04-29 0 0.910 0.900 0.910 0.890 0.980 13,130,000 10,645,780 0.8108 0.910 0.900 0.910 0.890 0.980 13,130,000 0.8108 0.00%
2015-04-28 0 0.910 0.910 0.930 0.910 0.940 274,000 253,720 0.9260 0.910 0.910 0.930 0.910 0.940 274,000 0.9260 -3.19%
2015-04-27 0 0.940 0.920 0.940 0.900 0.940 494,000 451,200 0.9134 0.940 0.920 0.940 0.900 0.940 494,000 0.9134 0.00%
2015-04-24 0 0.940 0.910 0.940 - - 0 0 - 0.940 0.910 0.940 - - 0 - -2.08%
2015-04-23 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2015-04-22 0 0.960 0.930 0.960 0.960 0.980 34,000 33,000 0.9706 0.960 0.930 0.960 0.960 0.980 34,000 0.9706 -2.04%
2015-04-21 0 0.980 0.940 0.980 0.930 0.980 96,000 89,580 0.9331 0.980 0.940 0.980 0.930 0.980 96,000 0.9331 4.26%
2015-04-20 0 0.940 0.910 0.940 0.910 0.950 568,000 524,960 0.9242 0.940 0.910 0.940 0.910 0.950 568,000 0.9242 -1.05%
2015-04-17 0 0.950 0.950 0.970 0.950 0.950 80,000 76,000 0.9500 0.950 0.950 0.970 0.950 0.950 80,000 0.9500 -2.06%
2015-04-16 0 0.970 0.940 0.970 0.940 0.970 438,000 419,660 0.9581 0.970 0.940 0.970 0.940 0.970 438,000 0.9581 2.11%
2015-04-15 0 0.950 0.950 0.960 0.940 0.960 186,000 177,220 0.9528 0.950 0.950 0.960 0.940 0.960 186,000 0.9528 -4.04%
2015-04-14 0 0.990 0.970 0.990 0.970 1.110 692,000 701,460 1.0137 0.990 0.970 0.990 0.970 1.110 692,000 1.0137 2.06%
2015-04-13 0 0.970 0.950 0.970 0.950 0.990 160,000 152,780 0.9549 0.970 0.950 0.970 0.950 0.990 160,000 0.9549 -1.02%
2015-04-10 0 0.980 0.950 0.980 0.950 1.070 340,000 333,420 0.9806 0.980 0.950 0.980 0.950 1.070 340,000 0.9806 1.03%
2015-04-09 0 0.970 0.940 0.970 0.960 0.990 230,000 223,400 0.9713 0.970 0.940 0.970 0.960 0.990 230,000 0.9713 0.00%
2015-04-08 0 0.970 0.940 0.970 0.930 1.180 286,000 272,000 0.9510 0.970 0.940 0.970 0.930 1.180 286,000 0.9510 0.00%
2015-04-02 0 0.970 0.960 0.980 0.960 0.990 410,000 400,360 0.9765 0.970 0.960 0.980 0.960 0.990 410,000 0.9765 3.19%
2015-04-01 0 0.940 0.920 0.940 0.930 0.980 182,000 170,520 0.9369 0.940 0.920 0.940 0.930 0.980 182,000 0.9369 -3.09%
2015-03-31 0 0.970 0.930 0.970 0.970 0.980 10,000 9,720 0.9720 0.970 0.930 0.970 0.970 0.980 10,000 0.9720 1.04%
2015-03-30 0 0.960 0.930 0.960 0.920 0.970 228,000 214,960 0.9428 0.960 0.930 0.960 0.920 0.970 228,000 0.9428 -2.04%
2015-03-27 0 0.980 0.950 0.980 - - 0 0 - 0.980 0.950 0.980 - - 0 - -2.00%
2015-03-26 0 1.000 0.930 1.000 0.920 1.000 230,000 219,980 0.9564 1.000 0.930 1.000 0.920 1.000 230,000 0.9564 0.00%
2015-03-25 0 1.000 0.900 1.000 0.900 1.000 298,000 276,980 0.9295 1.000 0.900 1.000 0.900 1.000 298,000 0.9295 4.17%
2015-03-24 0 0.960 0.950 0.980 0.930 0.980 114,000 108,460 0.9514 0.960 0.950 0.980 0.930 0.980 114,000 0.9514 3.23%
2015-03-23 0 0.930 0.850 0.940 0.900 0.930 80,000 72,240 0.9030 0.930 0.850 0.940 0.900 0.930 80,000 0.9030 -3.12%
2015-03-20 0 0.960 0.940 0.960 0.900 0.960 286,000 262,960 0.9194 0.960 0.940 0.960 0.900 0.960 286,000 0.9194 -4.00%
2015-03-19 0 1.000 0.960 1.000 0.910 1.000 408,000 385,740 0.9454 1.000 0.960 1.000 0.910 1.000 408,000 0.9454 0.00%
2015-03-18 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2015-03-17 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2015-03-16 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2015-03-13 0 1.000 0.880 1.000 - - 0 0 - 1.000 0.880 1.000 - - 0 - 0.00%
2015-03-12 0 1.000 0.930 1.000 1.000 1.000 20,000 20,000 1.0000 1.000 0.930 1.000 1.000 1.000 20,000 1.0000 0.00%
2015-03-11 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2015-03-10 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2015-03-09 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2015-03-06 0 1.000 0.880 1.000 1.000 1.000 8,000 8,000 1.0000 1.000 0.880 1.000 1.000 1.000 8,000 1.0000 0.00%
2015-03-05 0 1.000 0.880 1.000 - - 0 0 - 1.000 0.880 1.000 - - 0 - 0.00%
2015-03-04 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2015-03-03 0 1.000 0.860 1.040 - - 0 0 - 1.000 0.860 1.040 - - 0 - 0.00%
2015-03-02 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2015-02-27 0 1.000 0.940 1.000 - - 0 0 - 1.000 0.940 1.000 - - 0 - 0.00%
2015-02-26 0 1.000 0.890 1.000 0.990 1.010 86,000 86,140 1.0016 1.000 0.890 1.000 0.990 1.010 86,000 1.0016 -0.99%
2015-02-25 0 1.010 1.000 1.010 1.010 1.010 6,000 6,060 1.0100 1.010 1.000 1.010 1.010 1.010 6,000 1.0100 1.00%
2015-02-24 0 1.000 1.000 1.040 - - 0 0 - 1.000 1.000 1.040 - - 0 - 0.00%
2015-02-23 0 1.000 1.000 1.040 1.000 1.000 6,000 6,000 1.0000 1.000 1.000 1.040 1.000 1.000 6,000 1.0000 -3.85%
2015-02-18 0 1.040 0.940 1.040 - - 0 0 - 1.040 0.940 1.040 - - 0 - 0.00%
2015-02-17 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2015-02-16 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2015-02-13 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2015-02-12 0 1.040 0.960 1.040 - - 0 0 - 1.040 0.960 1.040 - - 0 - 0.00%
2015-02-11 0 1.040 0.980 1.050 1.040 1.040 50,000 52,000 1.0400 1.040 0.980 1.050 1.040 1.040 50,000 1.0400 0.00%
2015-02-10 0 1.040 1.010 1.040 1.040 1.040 64,000 66,560 1.0400 1.040 1.010 1.040 1.040 1.040 64,000 1.0400 0.00%
2015-02-09 0 1.040 0.960 1.040 - - 0 0 - 1.040 0.960 1.040 - - 0 - 0.00%
2015-02-06 0 1.040 0.990 1.040 1.030 1.040 20,000 20,700 1.0350 1.040 0.990 1.040 1.030 1.040 20,000 1.0350 1.96%
2015-02-05 0 1.020 1.020 1.040 1.000 1.050 44,000 44,300 1.0068 1.020 1.020 1.040 1.000 1.050 44,000 1.0068 3.03%
2015-02-04 0 0.990 0.980 0.990 0.990 1.000 70,000 71,320 1.0189 0.990 0.980 0.990 0.990 1.000 70,000 1.0189 -6.60%
2015-02-03 0 1.060 1.060 1.070 0.980 0.980 40,000 39,200 0.9800 1.060 1.060 1.070 0.980 0.980 40,000 0.9800 8.16%
2015-02-02 0 0.980 0.980 1.070 0.980 0.980 2,000 1,960 0.9800 0.980 0.980 1.070 0.980 0.980 2,000 0.9800 -8.41%
2015-01-30 0 1.070 0.990 1.070 1.040 1.070 50,000 52,900 1.0580 1.070 0.990 1.070 1.040 1.070 50,000 1.0580 2.88%
2015-01-29 0 1.040 1.020 1.060 1.040 1.040 50,000 52,000 1.0400 1.040 1.020 1.060 1.040 1.040 50,000 1.0400 2.97%
2015-01-28 0 1.010 0.990 1.040 - - 0 0 - 1.010 0.990 1.040 - - 0 - 0.00%
2015-01-27 0 1.010 1.010 1.060 1.010 1.020 20,000 20,300 1.0150 1.010 1.010 1.060 1.010 1.020 20,000 1.0150 -4.72%
2015-01-26 0 1.060 1.020 1.060 - - 0 0 - 1.060 1.020 1.060 - - 0 - 0.00%
2015-01-23 0 1.060 1.010 1.070 1.040 1.060 222,000 235,080 1.0589 1.060 1.010 1.070 1.040 1.060 222,000 1.0589 2.91%
2015-01-22 0 1.030 1.000 1.040 1.020 1.060 128,000 132,740 1.0370 1.030 1.000 1.040 1.020 1.060 128,000 1.0370 -2.83%
2015-01-21 0 1.060 1.020 1.050 1.020 1.140 3,958,000 4,447,020 1.1236 1.060 1.020 1.050 1.020 1.140 3,958,000 1.1236 -0.93%
2015-01-20 0 1.070 1.020 1.100 - - 0 0 - 1.070 1.020 1.100 - - 0 - 0.00%
2015-01-19 0 1.070 1.070 1.080 1.010 1.150 4,574,000 5,197,760 1.1364 1.070 1.070 1.080 1.010 1.150 4,574,000 1.1364 4.90%
2015-01-16 0 1.020 1.000 1.020 0.970 1.150 2,226,000 2,532,740 1.1378 1.020 1.000 1.020 0.970 1.150 2,226,000 1.1378 0.00%
2015-01-15 0 1.020 0.920 1.020 - - 0 0 - 1.020 0.920 1.020 - - 0 - 0.00%
2015-01-14 0 1.020 0.930 1.020 - - 0 0 - 1.020 0.930 1.020 - - 0 - 0.00%
2015-01-13 0 1.020 0.940 1.020 - - 0 0 - 1.020 0.940 1.020 - - 0 - 0.00%
2015-01-12 0 1.020 0.940 1.020 - - 0 0 - 1.020 0.940 1.020 - - 0 - 0.00%
2015-01-09 0 1.020 0.930 1.020 - - 0 0 - 1.020 0.930 1.020 - - 0 - 0.00%
2015-01-08 0 1.020 0.940 1.020 0.910 1.020 92,000 90,800 0.9870 1.020 0.940 1.020 0.910 1.020 92,000 0.9870 0.00%
2015-01-07 0 1.020 0.950 1.020 - - 0 0 - 1.020 0.950 1.020 - - 0 - 0.00%
2015-01-06 0 1.020 0.960 1.040 - - 0 0 - 1.020 0.960 1.040 - - 0 - 0.00%
2015-01-05 0 1.020 0.980 1.030 - - 0 0 - 1.020 0.980 1.030 - - 0 - 0.00%
2015-01-02 0 1.020 0.970 1.030 1.020 1.020 240,000 244,800 1.0200 1.020 0.970 1.030 1.020 1.020 240,000 1.0200 2.00%
2014-12-31 0 1.000 0.950 1.050 - - 0 0 - 1.000 0.950 1.050 - - 0 - 0.00%
2014-12-30 0 1.000 0.980 1.010 - - 0 0 - 1.000 0.980 1.010 - - 0 - 0.00%
2014-12-29 0 1.000 0.960 1.050 - - 0 0 - 1.000 0.960 1.050 - - 0 - 0.00%
2014-12-24 0 1.000 0.970 1.000 - - 0 0 - 1.000 0.970 1.000 - - 0 - 0.00%
2014-12-23 0 1.000 0.970 1.120 - - 0 0 - 1.000 0.970 1.120 - - 0 - 0.00%
2014-12-22 0 1.000 0.960 1.010 - - 0 0 - 1.000 0.960 1.010 - - 0 - 0.00%
2014-12-19 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2014-12-18 0 1.000 0.950 1.000 1.010 1.010 34,000 34,340 1.0100 1.000 0.950 1.000 1.010 1.010 34,000 1.0100 -1.96%
2014-12-17 0 1.020 0.970 1.020 1.000 1.020 206,000 208,020 1.0098 1.020 0.970 1.020 1.000 1.020 206,000 1.0098 0.00%
2014-12-16 0 1.020 1.020 1.030 0.970 1.020 74,000 75,360 1.0184 1.020 1.020 1.030 0.970 1.020 74,000 1.0184 0.00%
2014-12-15 0 1.020 0.980 1.020 - - 0 0 - 1.020 0.980 1.020 - - 0 - 0.00%
2014-12-12 0 1.020 0.980 1.020 0.980 1.020 50,000 49,540 0.9908 1.020 0.980 1.020 0.980 1.020 50,000 0.9908 2.00%
2014-12-11 0 1.000 0.980 1.000 1.000 1.000 44,000 44,000 1.0000 1.000 0.980 1.000 1.000 1.000 44,000 1.0000 0.00%
2014-12-10 0 1.000 0.990 1.020 1.000 1.020 34,000 34,600 1.0176 1.000 0.990 1.020 1.000 1.020 34,000 1.0176 -2.91%
2014-12-09 0 1.030 1.000 1.030 - - 0 0 - 1.030 1.000 1.030 - - 0 - -0.96%
2014-12-08 0 1.040 1.010 1.040 1.000 1.040 90,000 91,160 1.0129 1.040 1.010 1.040 1.000 1.040 90,000 1.0129 -1.89%
2014-12-05 0 1.060 1.010 1.060 1.030 1.060 140,000 145,160 1.0369 1.060 1.010 1.060 1.030 1.060 140,000 1.0369 -1.85%
2014-12-04 0 1.080 1.050 1.200 1.060 1.080 12,000 12,760 1.0633 1.080 1.050 1.200 1.060 1.080 12,000 1.0633 0.00%
2014-12-03 0 1.080 1.010 1.080 1.010 1.080 170,000 178,180 1.0481 1.080 1.010 1.080 1.010 1.080 170,000 1.0481 0.00%
2014-12-02 0 1.080 1.030 1.080 1.030 1.080 84,000 87,920 1.0467 1.080 1.030 1.080 1.030 1.080 84,000 1.0467 0.00%
2014-12-01 0 1.080 1.000 1.080 1.020 1.080 142,000 150,680 1.0611 1.080 1.000 1.080 1.020 1.080 142,000 1.0611 0.00%
2014-11-28 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - 0.00%
2014-11-27 0 1.080 1.040 1.080 1.030 1.080 224,000 231,340 1.0328 1.080 1.040 1.080 1.030 1.080 224,000 1.0328 0.00%
2014-11-26 0 1.080 1.020 1.080 0.990 1.080 76,000 81,240 1.0689 1.080 1.020 1.080 0.990 1.080 76,000 1.0689 0.00%
2014-11-25 0 1.080 1.000 1.090 - - 0 0 - 1.080 1.000 1.090 - - 0 - 0.00%
2014-11-24 0 1.080 1.050 1.090 1.060 1.080 150,000 160,640 1.0709 1.080 1.050 1.090 1.060 1.080 150,000 1.0709 3.85%
2014-11-21 0 1.040 1.040 1.050 1.040 1.060 82,000 86,720 1.0576 1.040 1.040 1.050 1.040 1.060 82,000 1.0576 -2.80%
2014-11-20 0 1.070 1.070 1.090 1.060 1.070 24,000 25,540 1.0642 1.070 1.070 1.090 1.060 1.070 24,000 1.0642 0.00%
2014-11-19 0 1.070 1.030 1.090 1.050 1.070 272,000 289,240 1.0634 1.070 1.030 1.090 1.050 1.070 272,000 1.0634 -2.73%
2014-11-18 0 1.100 1.090 1.100 1.090 1.120 3,228,000 3,542,420 1.0974 1.100 1.090 1.100 1.090 1.120 3,228,000 1.0974 0.00%
2014-11-17 0 1.100 1.100 1.140 1.090 1.200 1,862,000 2,060,060 1.1064 1.100 1.100 1.140 1.090 1.200 1,862,000 1.1064 -0.90%
2014-11-14 0 1.110 1.080 1.110 1.070 1.110 3,958,000 4,302,500 1.0870 1.110 1.080 1.110 1.070 1.110 3,958,000 1.0870 0.00%
2014-11-13 0 1.110 1.090 1.110 1.090 1.110 2,752,000 3,006,180 1.0924 1.110 1.090 1.110 1.090 1.110 2,752,000 1.0924 0.91%
2014-11-12 0 1.100 1.100 1.110 1.060 1.100 3,526,000 3,833,020 1.0871 1.100 1.100 1.110 1.060 1.100 3,526,000 1.0871 1.85%
2014-11-11 0 1.080 1.070 1.100 1.060 1.110 3,312,000 3,572,140 1.0785 1.080 1.070 1.100 1.060 1.110 3,312,000 1.0785 0.93%
2014-11-10 0 1.070 1.060 1.080 1.070 1.380 620,000 735,800 1.1868 1.070 1.060 1.080 1.070 1.380 620,000 1.1868 -0.93%
2014-11-07 0 1.080 1.020 1.090 1.010 1.080 78,000 83,260 1.0674 1.080 1.020 1.090 1.010 1.080 78,000 1.0674 4.85%
2014-11-06 0 1.030 1.000 1.040 1.000 1.030 138,000 138,520 1.0038 1.030 1.000 1.040 1.000 1.030 138,000 1.0038 3.00%
2014-11-05 0 1.000 0.990 1.030 1.000 1.030 108,000 108,200 1.0019 1.000 0.990 1.030 1.000 1.030 108,000 1.0019 -3.85%
2014-11-04 0 1.040 1.010 1.050 1.040 1.050 50,000 52,460 1.0492 1.040 1.010 1.050 1.040 1.050 50,000 1.0492 -0.95%
2014-11-03 0 1.050 1.010 1.060 1.050 1.050 2,000 2,100 1.0500 1.050 1.010 1.060 1.050 1.050 2,000 1.0500 0.00%
2014-10-31 0 1.050 1.050 1.080 - - 0 0 - 1.050 1.050 1.080 - - 0 - 0.00%
2014-10-30 0 1.050 1.050 1.080 1.050 1.070 32,000 33,700 1.0531 1.050 1.050 1.080 1.050 1.070 32,000 1.0531 -4.55%
2014-10-29 0 1.100 1.070 1.100 1.050 1.180 1,066,000 1,164,780 1.0927 1.100 1.070 1.100 1.050 1.180 1,066,000 1.0927 4.76%
2014-10-28 0 1.050 1.040 1.050 1.050 1.080 2,980,000 3,162,760 1.0613 1.050 1.040 1.050 1.050 1.080 2,980,000 1.0613 0.00%
2014-10-27 0 1.050 1.050 1.080 1.050 1.070 3,348,000 3,527,440 1.0536 1.050 1.050 1.080 1.050 1.070 3,348,000 1.0536 -2.78%
2014-10-24 0 1.080 1.050 1.090 1.050 1.080 3,070,000 3,264,200 1.0633 1.080 1.050 1.090 1.050 1.080 3,070,000 1.0633 -0.92%
2014-10-23 0 1.090 1.080 1.090 1.090 1.090 90,000 98,100 1.0900 1.090 1.080 1.090 1.090 1.090 90,000 1.0900 3.81%
2014-10-22 0 1.050 1.050 1.150 1.000 1.060 558,000 575,180 1.0308 1.050 1.050 1.150 1.000 1.060 558,000 1.0308 0.00%
2014-10-21 0 1.050 1.050 1.060 0.980 1.040 222,000 222,400 1.0018 1.050 1.050 1.060 0.980 1.040 222,000 1.0018 0.00%
2014-10-20 0 1.050 1.010 1.080 0.980 1.050 282,000 283,920 1.0068 1.050 1.010 1.080 0.980 1.050 282,000 1.0068 -0.94%
2014-10-17 0 1.060 1.010 1.060 1.060 1.060 56,000 59,360 1.0600 1.060 1.010 1.060 1.060 1.060 56,000 1.0600 -2.75%
2014-10-16 0 1.090 1.020 1.090 - - 0 0 - 1.090 1.020 1.090 - - 0 - -0.91%
2014-10-15 0 1.100 1.010 1.110 - - 0 0 - 1.100 1.010 1.110 - - 0 - 0.00%
2014-10-14 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2014-10-13 0 1.100 1.100 1.130 1.080 1.080 54,000 58,320 1.0800 1.100 1.100 1.130 1.080 1.080 54,000 1.0800 0.00%
2014-10-10 0 1.100 1.010 1.070 1.100 1.100 40,000 44,000 1.1000 1.100 1.010 1.070 1.100 1.100 40,000 1.1000 0.00%
2014-10-09 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2014-10-08 0 1.100 1.010 1.100 1.140 1.140 40,000 45,600 1.1400 1.100 1.010 1.100 1.140 1.140 40,000 1.1400 0.92%
2014-10-07 0 1.090 1.020 1.100 - - 0 0 - 1.090 1.020 1.100 - - 0 - 0.00%
2014-10-06 0 1.090 1.060 1.100 1.000 1.090 32,000 32,660 1.0206 1.090 1.060 1.100 1.000 1.090 32,000 1.0206 2.83%
2014-10-03 0 1.060 1.010 1.080 1.000 1.060 198,000 200,680 1.0135 1.060 1.010 1.080 1.000 1.060 198,000 1.0135 0.00%
2014-09-30 0 1.060 1.040 1.060 1.030 1.060 92,001 96,081 1.0443 1.060 1.040 1.060 1.030 1.060 92,001 1.0443 -5.36%
2014-09-29 0 1.120 1.010 1.120 0.980 1.120 356,000 360,380 1.0123 1.120 1.010 1.120 0.980 1.120 356,000 1.0123 -0.88%
2014-09-26 0 1.130 1.050 1.130 1.000 1.130 528,000 540,720 1.0241 1.130 1.050 1.130 1.000 1.130 528,000 1.0241 1.80%
2014-09-25 0 1.110 1.050 1.110 1.100 1.110 4,000 4,420 1.1050 1.110 1.050 1.110 1.100 1.110 4,000 1.1050 0.91%
2014-09-24 0 1.100 1.020 1.100 1.000 1.100 664,000 697,700 1.0508 1.100 1.020 1.100 1.000 1.100 664,000 1.0508 4.76%
2014-09-23 0 1.050 0.980 1.070 0.970 1.110 874,000 940,740 1.0764 1.050 0.980 1.070 0.970 1.110 874,000 1.0764 -8.70%
2014-09-22 0 1.150 1.140 1.150 1.080 1.150 806,000 896,960 1.1129 1.150 1.140 1.150 1.080 1.150 806,000 1.1129 -0.86%
2014-09-19 0 1.160 1.130 1.160 1.080 1.180 1,470,000 1,673,520 1.1384 1.160 1.130 1.160 1.080 1.180 1,470,000 1.1384 5.45%
2014-09-18 0 1.100 1.070 1.130 1.080 1.170 1,678,000 1,918,440 1.1433 1.100 1.070 1.130 1.080 1.170 1,678,000 1.1433 -7.56%
2014-09-17 0 1.190 1.140 1.190 1.150 1.190 1,370,000 1,601,400 1.1689 1.190 1.140 1.190 1.150 1.190 1,370,000 1.1689 0.85%
2014-09-16 0 1.180 1.080 1.180 1.150 1.190 1,286,000 1,508,340 1.1729 1.180 1.080 1.180 1.150 1.190 1,286,000 1.1729 -0.84%
2014-09-15 0 1.190 1.130 1.190 1.180 1.190 1,168,000 1,381,320 1.1826 1.190 1.130 1.190 1.180 1.190 1,168,000 1.1826 0.00%
2014-09-12 0 1.190 1.110 1.190 1.140 1.210 862,000 1,022,780 1.1865 1.190 1.110 1.190 1.140 1.210 862,000 1.1865 0.00%
2014-09-11 0 1.190 1.170 1.200 1.190 1.190 1,620,000 1,927,800 1.1900 1.190 1.170 1.200 1.190 1.190 1,620,000 1.1900 -1.65%
2014-09-10 0 1.210 1.160 1.210 1.160 1.210 1,728,000 2,055,120 1.1893 1.210 1.160 1.210 1.160 1.210 1,728,000 1.1893 0.00%
2014-09-08 0 1.210 1.180 1.210 1.180 1.230 986,000 1,199,420 1.2165 1.210 1.180 1.210 1.180 1.230 986,000 1.2165 1.68%
2014-09-05 0 1.190 1.170 1.190 1.180 1.230 1,440,000 1,701,340 1.1815 1.190 1.170 1.190 1.180 1.230 1,440,000 1.1815 0.00%
2014-09-04 0 1.190 1.160 1.190 1.170 1.190 1,004,000 1,189,520 1.1848 1.190 1.160 1.190 1.170 1.190 1,004,000 1.1848 -0.83%
2014-09-03 0 1.200 1.160 1.200 1.190 1.200 1,068,000 1,280,600 1.1991 1.200 1.160 1.200 1.190 1.200 1,068,000 1.1991 -0.83%
2014-09-02 0 1.210 1.160 1.210 1.200 1.210 872,000 1,051,520 1.2059 1.210 1.160 1.210 1.200 1.210 872,000 1.2059 0.00%
2014-09-01 0 1.210 1.160 1.210 1.160 1.220 1,076,000 1,299,960 1.2081 1.210 1.160 1.210 1.160 1.220 1,076,000 1.2081 -0.82%
2014-08-29 0 1.220 1.170 1.220 1.200 1.230 936,000 1,145,720 1.2241 1.220 1.170 1.220 1.200 1.230 936,000 1.2241 -0.81%
2014-08-28 0 1.230 1.180 1.230 1.220 1.230 872,000 1,064,960 1.2213 1.230 1.180 1.230 1.220 1.230 872,000 1.2213 0.82%
2014-08-27 0 1.220 1.160 1.220 1.220 1.230 740,000 906,700 1.2253 1.220 1.160 1.220 1.220 1.230 740,000 1.2253 2.52%
2014-08-26 0 1.190 1.150 1.190 1.160 1.260 1,954,000 2,350,280 1.2028 1.190 1.150 1.190 1.160 1.260 1,954,000 1.2028 0.85%
2014-08-25 0 1.180 1.140 1.180 1.170 1.220 1,270,000 1,533,000 1.2071 1.180 1.140 1.180 1.170 1.220 1,270,000 1.2071 -1.67%
2014-08-22 0 1.200 1.180 1.220 1.180 1.270 1,558,000 1,927,540 1.2372 1.200 1.180 1.220 1.180 1.270 1,558,000 1.2372 -0.83%
2014-08-21 0 1.210 1.170 1.220 1.200 1.230 1,268,000 1,544,080 1.2177 1.210 1.170 1.220 1.200 1.230 1,268,000 1.2177 -2.42%
2014-08-20 0 1.240 1.190 1.240 1.190 1.240 1,368,000 1,682,220 1.2297 1.240 1.190 1.240 1.190 1.240 1,368,000 1.2297 -0.80%
2014-08-19 0 1.250 1.220 1.250 1.210 1.270 1,522,000 1,886,060 1.2392 1.250 1.220 1.250 1.210 1.270 1,522,000 1.2392 0.00%
2014-08-18 0 1.250 1.230 1.250 1.240 1.250 1,090,000 1,357,000 1.2450 1.250 1.230 1.250 1.240 1.250 1,090,000 1.2450 -0.79%
2014-08-15 0 1.260 1.230 1.260 1.210 1.270 1,282,000 1,591,640 1.2415 1.260 1.230 1.260 1.210 1.270 1,282,000 1.2415 0.00%
2014-08-14 0 1.260 1.230 1.260 1.250 1.270 1,430,000 1,797,600 1.2571 1.260 1.230 1.260 1.250 1.270 1,430,000 1.2571 -1.56%
2014-08-13 0 1.280 1.270 1.280 1.210 1.280 1,456,000 1,800,020 1.2363 1.280 1.270 1.280 1.210 1.280 1,456,000 1.2363 1.59%
2014-08-12 0 1.260 1.180 1.260 1.200 1.260 1,420,000 1,748,820 1.2316 1.260 1.180 1.260 1.200 1.260 1,420,000 1.2316 1.61%
2014-08-11 0 1.240 1.190 1.240 1.200 1.280 1,538,000 1,900,360 1.2356 1.240 1.190 1.240 1.200 1.280 1,538,000 1.2356 0.81%
2014-08-08 0 1.230 1.220 1.230 1.180 1.230 1,282,000 1,529,800 1.1933 1.230 1.220 1.230 1.180 1.230 1,282,000 1.1933 2.50%
2014-08-07 0 1.200 1.170 1.200 1.160 1.200 1,324,000 1,569,260 1.1852 1.200 1.170 1.200 1.160 1.200 1,324,000 1.1852 0.00%
2014-08-06 0 1.200 1.150 1.200 1.170 1.200 962,000 1,131,380 1.1761 1.200 1.150 1.200 1.170 1.200 962,000 1.1761 0.84%
2014-08-05 0 1.190 1.160 1.190 1.140 1.190 1,446,000 1,666,820 1.1527 1.190 1.160 1.190 1.140 1.190 1,446,000 1.1527 2.59%
2014-08-04 0 1.160 1.130 1.170 1.100 1.200 1,240,000 1,413,020 1.1395 1.160 1.130 1.170 1.100 1.200 1,240,000 1.1395 4.50%
2014-08-01 0 1.110 1.110 1.120 1.090 1.130 1,122,000 1,248,580 1.1128 1.110 1.110 1.120 1.090 1.130 1,122,000 1.1128 1.83%
2014-07-31 0 1.090 1.090 1.120 1.090 1.110 790,000 870,000 1.1013 1.090 1.090 1.120 1.090 1.110 790,000 1.1013 -3.54%
2014-07-30 0 1.130 1.090 1.130 1.120 1.130 730,000 820,800 1.1244 1.130 1.090 1.130 1.120 1.130 730,000 1.1244 0.89%
2014-07-29 0 1.120 1.090 1.120 1.070 1.140 1,296,000 1,435,340 1.1075 1.120 1.090 1.120 1.070 1.140 1,296,000 1.1075 0.00%
2014-07-28 0 1.120 1.060 1.120 1.050 1.130 1,582,000 1,757,580 1.1110 1.120 1.060 1.120 1.050 1.130 1,582,000 1.1110 2.75%
2014-07-25 0 1.090 1.090 1.140 1.090 1.120 1,078,000 1,198,780 1.1120 1.090 1.090 1.140 1.090 1.120 1,078,000 1.1120 -2.68%
2014-07-24 0 1.120 1.100 1.120 1.100 1.150 2,250,000 2,533,160 1.1258 1.120 1.100 1.120 1.100 1.150 2,250,000 1.1258 1.82%
2014-07-23 0 1.100 1.090 1.110 1.090 1.140 1,696,000 1,892,860 1.1161 1.100 1.090 1.110 1.090 1.140 1,696,000 1.1161 0.00%
2014-07-22 0 1.100 1.100 1.140 1.100 1.180 2,270,000 2,594,000 1.1427 1.100 1.100 1.140 1.100 1.180 2,270,000 1.1427 -2.65%
2014-07-21 0 1.130 1.100 1.130 1.110 1.140 2,162,000 2,422,540 1.1205 1.130 1.100 1.130 1.110 1.140 2,162,000 1.1205 1.80%
2014-07-18 0 1.110 1.090 1.110 1.100 1.120 1,194,000 1,324,400 1.1092 1.110 1.090 1.110 1.100 1.120 1,194,000 1.1092 0.00%
2014-07-17 0 1.110 1.070 1.110 1.090 1.130 1,510,000 1,679,020 1.1119 1.110 1.070 1.110 1.090 1.130 1,510,000 1.1119 0.00%
2014-07-16 0 1.110 1.100 1.110 1.100 1.120 1,460,000 1,618,860 1.1088 1.110 1.100 1.110 1.100 1.120 1,460,000 1.1088 -0.89%
2014-07-15 0 1.120 1.080 1.120 1.110 1.150 882,000 993,840 1.1268 1.120 1.080 1.120 1.110 1.150 882,000 1.1268 0.90%
2014-07-14 0 1.110 1.050 1.110 1.100 1.120 962,000 1,066,780 1.1089 1.110 1.050 1.110 1.100 1.120 962,000 1.1089 0.91%
2014-07-11 0 1.100 1.080 1.100 1.100 1.110 1,406,000 1,554,940 1.1059 1.100 1.080 1.100 1.100 1.110 1,406,000 1.1059 -1.79%
2014-07-10 0 1.120 1.060 1.120 1.060 1.140 1,238,000 1,383,080 1.1172 1.120 1.060 1.120 1.060 1.140 1,238,000 1.1172 0.00%
2014-07-09 0 1.120 1.090 1.180 1.100 1.170 1,408,000 1,610,120 1.1436 1.120 1.090 1.180 1.100 1.170 1,408,000 1.1436 0.00%
2014-07-08 0 1.120 1.070 1.130 1.080 1.170 1,490,000 1,680,740 1.1280 1.120 1.070 1.130 1.080 1.170 1,490,000 1.1280 -1.75%
2014-07-07 0 1.140 1.060 1.150 1.070 1.180 1,506,000 1,717,380 1.1404 1.140 1.060 1.150 1.070 1.180 1,506,000 1.1404 -1.72%
2014-07-04 0 1.160 1.120 1.160 1.100 1.180 1,130,000 1,292,980 1.1442 1.160 1.120 1.160 1.100 1.180 1,130,000 1.1442 4.50%
2014-07-03 0 1.110 1.110 1.150 1.100 1.190 1,256,000 1,430,100 1.1386 1.110 1.110 1.150 1.100 1.190 1,256,000 1.1386 -6.72%
2014-07-02 0 1.190 1.160 1.190 1.120 1.290 1,154,000 1,393,660 1.2077 1.190 1.160 1.190 1.120 1.290 1,154,000 1.2077 -0.83%
2014-06-30 0 1.200 1.130 1.200 1.150 1.210 1,400,000 1,645,080 1.1751 1.200 1.130 1.200 1.150 1.210 1,400,000 1.1751 5.26%
2014-06-27 0 1.140 1.140 1.150 1.100 1.170 1,378,000 1,573,900 1.1422 1.140 1.140 1.150 1.100 1.170 1,378,000 1.1422 -3.39%
2014-06-26 0 1.180 1.120 1.190 1.170 1.210 1,178,000 1,407,480 1.1948 1.180 1.120 1.190 1.170 1.210 1,178,000 1.1948 0.85%
2014-06-25 0 1.170 1.080 1.180 1.100 1.200 1,024,000 1,194,880 1.1669 1.170 1.080 1.180 1.100 1.200 1,024,000 1.1669 1.74%
2014-06-24 0 1.150 1.060 1.150 1.050 1.150 1,274,000 1,383,460 1.0859 1.150 1.060 1.150 1.050 1.150 1,274,000 1.0859 8.49%
2014-06-23 0 1.060 1.030 1.090 1.030 1.130 1,318,000 1,457,880 1.1061 1.060 1.030 1.090 1.030 1.130 1,318,000 1.1061 -7.83%
2014-06-20 0 1.150 1.110 1.170 1.130 1.150 940,000 1,071,500 1.1399 1.150 1.110 1.170 1.130 1.150 940,000 1.1399 0.00%
2014-06-19 0 1.150 1.110 1.150 1.110 1.170 1,284,000 1,478,320 1.1513 1.150 1.110 1.150 1.110 1.170 1,284,000 1.1513 0.00%
2014-06-18 0 1.150 1.130 1.150 1.140 1.160 838,000 962,260 1.1483 1.150 1.130 1.150 1.140 1.160 838,000 1.1483 0.00%
2014-06-17 0 1.150 1.130 1.150 1.150 1.190 854,000 1,000,440 1.1715 1.150 1.130 1.150 1.150 1.190 854,000 1.1715 -0.86%
2014-06-16 0 1.160 1.130 1.170 1.130 1.160 896,000 1,028,540 1.1479 1.160 1.130 1.170 1.130 1.160 896,000 1.1479 0.00%
2014-06-13 0 1.160 1.140 1.160 1.150 1.170 1,000,000 1,162,000 1.1620 1.160 1.140 1.160 1.150 1.170 1,000,000 1.1620 -1.69%
2014-06-12 0 1.180 1.140 1.180 1.150 1.180 854,000 995,080 1.1652 1.180 1.140 1.180 1.150 1.180 854,000 1.1652 0.00%
2014-06-11 0 1.180 1.120 1.180 1.150 1.180 872,000 1,011,640 1.1601 1.180 1.120 1.180 1.150 1.180 872,000 1.1601 1.72%
2014-06-10 0 1.160 1.120 1.160 1.120 1.210 1,368,000 1,592,840 1.1644 1.160 1.120 1.160 1.120 1.210 1,368,000 1.1644 -2.52%
2014-06-09 0 1.190 1.150 1.190 1.140 1.190 820,000 968,100 1.1806 1.190 1.150 1.190 1.140 1.190 820,000 1.1806 0.85%
2014-06-06 0 1.180 1.130 1.190 1.160 1.190 914,001 1,074,841 1.1760 1.180 1.130 1.190 1.160 1.190 914,001 1.1760 3.51%
2014-06-05 0 1.140 1.130 1.140 1.130 1.190 1,000,000 1,173,840 1.1738 1.140 1.130 1.140 1.130 1.190 1,000,000 1.1738 -4.20%
2014-06-04 0 1.190 1.120 1.200 1.150 1.190 698,000 819,140 1.1736 1.190 1.120 1.200 1.150 1.190 698,000 1.1736 3.48%
2014-06-03 0 1.150 1.110 1.150 1.110 1.220 1,156,000 1,359,160 1.1757 1.150 1.110 1.150 1.110 1.220 1,156,000 1.1757 -3.36%
2014-05-30 0 1.190 1.150 1.190 1.150 1.210 960,000 1,141,160 1.1887 1.190 1.150 1.190 1.150 1.210 960,000 1.1887 1.71%
2014-05-29 0 1.170 1.140 1.170 1.120 1.240 1,202,000 1,430,880 1.1904 1.170 1.140 1.170 1.120 1.240 1,202,000 1.1904 2.63%
2014-05-28 0 1.140 1.140 1.150 1.140 1.200 650,000 759,700 1.1688 1.140 1.140 1.150 1.140 1.200 650,000 1.1688 -4.20%
2014-05-27 0 1.190 1.120 1.190 1.060 1.240 2,062,000 2,341,220 1.1354 1.190 1.120 1.190 1.060 1.240 2,062,000 1.1354 7.21%
2014-05-26 0 1.110 1.100 1.120 1.110 1.120 616,000 688,600 1.1179 1.110 1.100 1.120 1.110 1.120 616,000 1.1179 -3.48%
2014-05-23 0 1.150 1.110 1.150 1.120 1.200 904,000 1,070,500 1.1842 1.150 1.110 1.150 1.120 1.200 904,000 1.1842 -3.36%
2014-05-22 0 1.190 1.140 1.200 1.130 1.190 924,000 1,076,340 1.1649 1.190 1.140 1.200 1.130 1.190 924,000 1.1649 2.59%
2014-05-21 0 1.160 1.100 1.170 1.070 1.170 936,000 1,059,340 1.1318 1.160 1.100 1.170 1.070 1.170 936,000 1.1318 -1.69%
2014-05-20 0 1.180 1.130 1.180 1.120 1.190 634,000 747,960 1.1797 1.180 1.130 1.180 1.120 1.190 634,000 1.1797 -2.48%
2014-05-19 0 1.210 1.190 1.210 1.180 1.250 1,112,000 1,360,500 1.2235 1.210 1.190 1.210 1.180 1.250 1,112,000 1.2235 -2.42%
2014-05-16 0 1.240 1.210 1.240 1.200 1.270 770,000 962,380 1.2498 1.240 1.210 1.240 1.200 1.270 770,000 1.2498 -2.36%
2014-05-15 0 1.270 1.260 1.270 1.260 1.290 762,000 970,060 1.2730 1.270 1.260 1.270 1.260 1.290 762,000 1.2730 -1.55%
2014-05-14 0 1.290 1.210 1.290 1.220 1.290 1,186,000 1,508,500 1.2719 1.290 1.210 1.290 1.220 1.290 1,186,000 1.2719 2.38%
2014-05-13 0 1.260 1.220 1.260 1.240 1.280 1,104,000 1,395,720 1.2642 1.260 1.220 1.260 1.240 1.280 1,104,000 1.2642 -0.79%
2014-05-12 0 1.270 1.250 1.270 1.250 1.280 798,000 1,006,860 1.2617 1.270 1.250 1.270 1.250 1.280 798,000 1.2617 3.25%
2014-05-09 0 1.230 1.230 1.240 1.200 1.260 1,266,000 1,572,560 1.2421 1.230 1.230 1.240 1.200 1.260 1,266,000 1.2421 -2.38%
2014-05-08 0 1.260 1.230 1.260 1.230 1.270 856,000 1,074,320 1.2550 1.260 1.230 1.260 1.230 1.270 856,000 1.2550 0.00%
2014-05-07 0 1.260 1.220 1.270 1.200 1.310 1,192,000 1,515,660 1.2715 1.260 1.220 1.270 1.200 1.310 1,192,000 1.2715 -3.82%
2014-05-05 0 1.310 1.290 1.310 1.270 1.390 2,078,000 2,763,760 1.3300 1.310 1.290 1.310 1.270 1.390 2,078,000 1.3300 -2.96%
2014-05-02 0 1.350 1.290 1.350 1.160 1.450 2,374,000 3,110,180 1.3101 1.350 1.290 1.350 1.160 1.450 2,374,000 1.3101 7.14%
2014-04-30 0 1.260 1.250 1.260 1.260 1.300 31,754,000 31,964,620 1.0066 1.260 1.250 1.260 1.260 1.300 31,754,000 1.0066 -0.79%
2014-04-29 0 1.270 1.250 1.270 1.250 1.270 1,024,000 1,291,600 1.2613 1.270 1.250 1.270 1.250 1.270 1,024,000 1.2613 0.00%
2014-04-28 0 1.270 1.220 1.270 1.220 1.270 1,182,000 1,488,780 1.2595 1.270 1.220 1.270 1.220 1.270 1,182,000 1.2595 -0.78%
2014-04-25 0 1.280 1.260 1.280 1.250 1.280 788,000 1,003,060 1.2729 1.280 1.260 1.280 1.250 1.280 788,000 1.2729 0.00%
2014-04-24 0 1.280 1.280 1.290 1.280 1.330 1,110,000 1,446,440 1.3031 1.280 1.280 1.290 1.280 1.330 1,110,000 1.3031 -1.54%
2014-04-23 0 1.300 1.290 1.330 1.290 1.340 1,342,000 1,760,020 1.3115 1.300 1.290 1.330 1.290 1.340 1,342,000 1.3115 -0.76%
2014-04-22 0 1.310 1.300 1.330 1.290 1.330 1,288,000 1,689,560 1.3118 1.310 1.300 1.330 1.290 1.330 1,288,000 1.3118 2.34%
2014-04-17 0 1.280 1.280 1.300 1.210 1.500 1,850,000 2,428,960 1.3130 1.280 1.280 1.300 1.210 1.500 1,850,000 1.3130 3.23%
2014-04-16 0 1.240 1.210 1.240 1.220 1.260 1,174,000 1,462,380 1.2456 1.240 1.210 1.240 1.220 1.260 1,174,000 1.2456 1.64%
2014-04-15 0 1.220 1.190 1.220 1.200 1.280 1,326,000 1,637,220 1.2347 1.220 1.190 1.220 1.200 1.280 1,326,000 1.2347 0.00%
2014-04-14 0 1.220 1.110 1.220 1.030 1.250 1,282,000 1,383,540 1.0792 1.220 1.110 1.220 1.030 1.250 1,282,000 1.0792 18.45%
2014-04-11 0 1.030 1.010 1.080 0.990 1.040 1,032,000 1,047,640 1.0152 1.030 1.010 1.080 0.990 1.040 1,032,000 1.0152 3.00%
2014-04-10 0 1.000 1.000 1.030 0.930 1.060 1,848,000 1,829,340 0.9899 1.000 1.000 1.030 0.930 1.060 1,848,000 0.9899 -2.91%
2014-04-09 0 1.030 1.010 1.100 0.940 1.060 1,012,000 1,055,820 1.0433 1.030 1.010 1.100 0.940 1.060 1,012,000 1.0433 -0.96%
2014-04-08 0 1.040 0.980 1.060 0.910 1.070 1,366,000 1,427,660 1.0451 1.040 0.980 1.060 0.910 1.070 1,366,000 1.0451 0.00%
2014-04-07 0 1.040 1.000 1.040 1.000 1.060 1,084,000 1,130,420 1.0428 1.040 1.000 1.040 1.000 1.060 1,084,000 1.0428 -1.89%
2014-04-04 0 1.060 1.000 1.070 0.980 1.070 1,170,000 1,214,940 1.0384 1.060 1.000 1.070 0.980 1.070 1,170,000 1.0384 7.07%
2014-04-03 0 0.990 0.950 0.990 0.920 1.080 1,196,000 1,166,900 0.9757 0.990 0.950 0.990 0.920 1.080 1,196,000 0.9757 -1.00%
2014-04-02 0 1.000 0.940 1.030 0.940 1.110 922,000 993,480 1.0775 1.000 0.940 1.030 0.940 1.110 922,000 1.0775 -9.09%
2014-04-01 0 1.100 1.050 1.100 1.010 1.110 962,000 1,051,720 1.0933 1.100 1.050 1.100 1.010 1.110 962,000 1.0933 1.85%
2014-03-31 0 1.080 1.050 1.080 0.980 1.150 1,124,000 1,187,920 1.0569 1.080 1.050 1.080 0.980 1.150 1,124,000 1.0569 -6.90%
2014-03-28 0 1.160 1.100 1.160 1.110 1.210 964,000 1,109,960 1.1514 1.160 1.100 1.160 1.110 1.210 964,000 1.1514 -0.85%
2014-03-27 0 1.170 1.110 1.180 1.160 1.190 686,000 803,380 1.1711 1.170 1.110 1.180 1.160 1.190 686,000 1.1711 -1.68%
2014-03-26 0 1.190 1.100 1.200 1.100 1.200 700,000 828,720 1.1839 1.190 1.100 1.200 1.100 1.200 700,000 1.1839 0.85%
2014-03-25 0 1.180 1.150 1.180 1.190 1.210 280,000 335,600 1.1986 1.180 1.150 1.180 1.190 1.210 280,000 1.1986 -0.84%
2014-03-24 0 1.190 1.130 1.230 1.180 1.200 518,000 618,860 1.1947 1.190 1.130 1.230 1.180 1.200 518,000 1.1947 0.00%
2014-03-21 0 1.190 1.110 1.190 1.120 1.250 146,000 176,000 1.2055 1.190 1.110 1.190 1.120 1.250 146,000 1.2055 -4.80%
2014-03-20 0 1.250 1.100 1.250 1.250 1.250 140,000 175,000 1.2500 1.250 1.100 1.250 1.250 1.250 140,000 1.2500 2.46%
2014-03-19 0 1.220 1.170 1.220 1.140 1.220 1,112,000 1,317,760 1.1850 1.220 1.170 1.220 1.140 1.220 1,112,000 1.1850 7.02%
2014-03-18 0 1.140 1.060 1.150 1.000 1.190 1,264,000 1,458,480 1.1539 1.140 1.060 1.150 1.000 1.190 1,264,000 1.1539 0.88%
2014-03-17 0 1.130 1.060 1.160 1.100 1.170 896,000 1,018,400 1.1366 1.130 1.060 1.160 1.100 1.170 896,000 1.1366 0.00%
2014-03-14 0 1.130 1.010 1.130 1.100 1.150 1,048,000 1,184,080 1.1298 1.130 1.010 1.130 1.100 1.150 1,048,000 1.1298 4.63%
2014-03-13 0 1.080 1.000 1.080 1.060 1.090 808,000 866,160 1.0720 1.080 1.000 1.080 1.060 1.090 808,000 1.0720 6.93%
2014-03-12 0 1.010 0.980 1.050 0.970 1.130 840,000 906,880 1.0796 1.010 0.980 1.050 0.970 1.130 840,000 1.0796 -10.62%
2014-03-11 0 1.130 1.110 1.140 1.100 1.140 848,000 946,640 1.1163 1.130 1.110 1.140 1.100 1.140 848,000 1.1163 5.61%
2014-03-10 0 1.070 1.070 1.090 0.990 1.170 1,416,000 1,546,400 1.0921 1.070 1.070 1.090 0.990 1.170 1,416,000 1.0921 -8.55%
2014-03-07 0 1.170 1.150 1.190 1.150 1.340 736,000 907,360 1.2328 1.170 1.150 1.190 1.150 1.340 736,000 1.2328 -9.30%
2014-03-06 0 1.290 1.170 1.300 1.160 1.350 768,000 1,007,360 1.3117 1.290 1.170 1.300 1.160 1.350 768,000 1.3117 0.00%
2014-03-05 0 2.580 2.500 2.600 2.480 2.690 384,000 1,004,840 2.6168 1.290 1.250 1.300 1.240 1.345 768,000 1.3084 -2.27%
2014-03-04 0 2.640 2.560 2.640 2.640 2.800 316,000 864,520 2.7358 1.320 1.280 1.320 1.320 1.400 632,000 1.3679 -4.35%
2014-03-03 0 2.760 2.510 2.760 2.560 2.950 484,000 1,328,360 2.7445 1.380 1.255 1.380 1.280 1.475 968,000 1.3723 6.56%
2014-02-28 0 2.590 2.430 2.600 2.590 2.590 296,000 766,640 2.5900 1.295 1.215 1.300 1.295 1.295 592,000 1.2950 0.00%
2014-02-27 0 2.590 2.500 2.590 2.410 2.590 220,000 565,200 2.5691 1.295 1.250 1.295 1.205 1.295 440,000 1.2845 0.39%
2014-02-26 0 2.580 2.500 2.580 2.580 2.580 208,000 536,640 2.5800 1.290 1.250 1.290 1.290 1.290 416,000 1.2900 0.00%
2014-02-25 0 2.580 2.570 2.580 2.600 2.720 260,000 692,840 2.6648 1.290 1.285 1.290 1.300 1.360 520,000 1.3324 -1.90%
2014-02-24 0 2.630 2.620 2.660 2.610 2.720 268,000 707,440 2.6397 1.315 1.310 1.330 1.305 1.360 536,000 1.3199 -3.31%
2014-02-21 0 2.720 2.720 2.760 2.630 2.780 348,000 953,760 2.7407 1.360 1.360 1.380 1.315 1.390 696,000 1.3703 0.74%
2014-02-20 0 2.700 2.700 2.730 2.500 2.720 404,000 1,046,520 2.5904 1.350 1.350 1.365 1.250 1.360 808,000 1.2952 3.85%
2014-02-19 0 2.600 2.460 2.650 2.410 2.750 448,000 1,109,720 2.4771 1.300 1.230 1.325 1.205 1.375 896,000 1.2385 8.33%
2014-02-18 0 2.400 2.320 2.400 2.240 2.400 372,000 855,480 2.2997 1.200 1.160 1.200 1.120 1.200 744,000 1.1498 6.67%
2014-02-17 0 2.250 2.250 2.300 2.000 2.440 516,000 1,111,440 2.1540 1.125 1.125 1.150 1.000 1.220 1,032,000 1.0770 12.50%
2014-02-14 0 2.000 1.980 2.050 2.000 2.140 140,000 290,840 2.0774 1.000 0.990 1.025 1.000 1.070 280,000 1.0387 -4.76%
2014-02-13 0 2.100 2.010 2.290 1.950 2.100 276,000 576,320 2.0881 1.050 1.005 1.145 0.975 1.050 552,000 1.0441 0.00%
2014-02-12 0 2.100 2.060 2.220 2.060 2.270 320,000 691,800 2.1619 1.050 1.030 1.110 1.030 1.135 640,000 1.0809 -6.67%
2014-02-11 0 2.250 2.210 2.280 2.190 2.400 320,000 721,920 2.2560 1.125 1.105 1.140 1.095 1.200 640,000 1.1280 -3.85%
2014-02-10 0 2.340 2.220 2.340 2.010 2.470 264,000 621,240 2.3532 1.170 1.110 1.170 1.005 1.235 528,000 1.1766 -4.49%
2014-02-07 0 2.450 2.110 2.450 2.440 2.450 276,000 675,800 2.4486 1.225 1.055 1.225 1.220 1.225 552,000 1.2243 2.51%
2014-02-06 0 2.390 2.330 2.400 2.390 2.440 228,000 546,920 2.3988 1.195 1.165 1.200 1.195 1.220 456,000 1.1994 -0.83%
2014-02-05 0 2.410 2.170 2.410 2.400 2.420 252,000 608,000 2.4127 1.205 1.085 1.205 1.200 1.210 504,000 1.2063 2.55%
2014-02-04 0 2.350 2.020 2.350 2.400 2.400 228,000 547,200 2.4000 1.175 1.010 1.175 1.200 1.200 456,000 1.2000 -2.08%
2014-01-30 0 2.400 2.090 2.400 - - 0 0 - 1.200 1.045 1.200 - - 0 - -1.64%
2014-01-29 0 2.440 2.270 2.440 2.270 2.440 360,000 828,640 2.3018 1.220 1.135 1.220 1.135 1.220 720,000 1.1509 8.44%
2014-01-28 0 2.250 2.120 2.250 2.200 2.260 272,000 608,520 2.2372 1.125 1.060 1.125 1.100 1.130 544,000 1.1186 3.69%
2014-01-27 0 2.170 2.170 2.250 2.170 2.250 336,000 738,640 2.1983 1.085 1.085 1.125 1.085 1.125 672,000 1.0992 0.00%
2014-01-24 0 2.170 2.090 2.200 2.030 2.170 400,000 834,800 2.0870 1.085 1.045 1.100 1.015 1.085 800,000 1.0435 7.96%
2014-01-23 0 2.010 1.950 2.030 2.000 2.070 424,000 854,640 2.0157 1.005 0.975 1.015 1.000 1.035 848,000 1.0078 -3.37%
2014-01-22 0 2.080 2.070 2.080 2.040 2.270 484,000 1,037,360 2.1433 1.040 1.035 1.040 1.020 1.135 968,000 1.0717 -7.14%
2014-01-21 0 2.240 2.150 2.240 2.220 2.250 140,000 314,560 2.2469 1.120 1.075 1.120 1.110 1.125 280,000 1.1234 0.90%
2014-01-20 0 2.220 2.220 2.290 2.220 2.330 368,000 844,920 2.2960 1.110 1.110 1.145 1.110 1.165 736,000 1.1480 -5.93%
2014-01-17 0 2.360 2.300 2.360 2.370 2.440 144,000 343,400 2.3847 1.180 1.150 1.180 1.185 1.220 288,000 1.1924 -1.67%
2014-01-16 0 2.400 2.350 2.400 2.400 2.440 356,000 862,400 2.4225 1.200 1.175 1.200 1.200 1.220 712,000 1.2112 -1.64%
2014-01-15 0 2.440 2.260 2.440 2.400 2.480 336,000 828,160 2.4648 1.220 1.130 1.220 1.200 1.240 672,000 1.2324 -1.21%
2014-01-14 0 2.470 2.400 2.480 2.400 2.540 476,000 1,190,120 2.5003 1.235 1.200 1.240 1.200 1.270 952,000 1.2501 -2.76%
2014-01-13 0 2.540 2.460 2.540 2.540 2.600 532,000 1,367,880 2.5712 1.270 1.230 1.270 1.270 1.300 1,064,000 1.2856 0.40%
2014-01-10 0 2.530 2.480 2.600 2.490 2.720 580,000 1,543,680 2.6615 1.265 1.240 1.300 1.245 1.360 1,160,000 1.3308 -8.33%
2014-01-09 0 2.760 2.600 2.770 2.540 2.770 424,000 1,139,000 2.6863 1.380 1.300 1.385 1.270 1.385 848,000 1.3432 1.47%
2014-01-08 0 2.720 2.640 2.720 2.640 2.850 512,000 1,413,520 2.7608 1.360 1.320 1.360 1.320 1.425 1,024,000 1.3804 -3.89%
2014-01-07 0 2.830 2.680 2.690 2.420 2.890 496,000 1,383,840 2.7900 1.415 1.340 1.345 1.210 1.445 992,000 1.3950 0.00%
2014-01-06 0 2.830 2.830 2.990 2.720 2.980 328,000 962,400 2.9341 1.415 1.415 1.495 1.360 1.490 656,000 1.4671 -5.35%
2014-01-03 0 2.990 2.920 2.990 2.950 2.990 364,000 1,085,960 2.9834 1.495 1.460 1.495 1.475 1.495 728,000 1.4917 0.00%
2014-01-02 0 2.990 2.960 3.000 2.960 3.020 376,000 1,128,160 3.0004 1.495 1.480 1.500 1.480 1.510 752,000 1.5002 -0.33%
2013-12-31 0 3.000 2.950 3.000 2.990 3.010 104,000 311,960 2.9996 1.500 1.475 1.500 1.495 1.505 208,000 1.4998 0.00%
2013-12-30 0 3.000 2.310 3.000 2.950 3.050 492,000 1,485,360 3.0190 1.500 1.155 1.500 1.475 1.525 984,000 1.5095 0.00%
2013-12-27 0 3.000 2.930 3.030 2.980 3.100 456,000 1,383,280 3.0335 1.500 1.465 1.515 1.490 1.550 912,000 1.5168 -0.66%
2013-12-24 0 3.020 3.020 3.080 3.020 3.100 144,000 441,000 3.0625 1.510 1.510 1.540 1.510 1.550 288,000 1.5313 1.34%
2013-12-23 0 2.980 2.960 3.080 2.980 3.140 572,000 1,763,400 3.0829 1.490 1.480 1.540 1.490 1.570 1,144,000 1.5414 -1.32%
2013-12-20 0 3.020 2.920 3.050 2.940 3.020 336,000 1,005,680 2.9931 1.510 1.460 1.525 1.470 1.510 672,000 1.4965 2.37%
2013-12-19 0 2.950 2.930 2.990 2.950 3.050 356,000 1,069,640 3.0046 1.475 1.465 1.495 1.475 1.525 712,000 1.5023 -0.67%
2013-12-18 0 2.970 2.970 3.030 2.970 3.060 508,000 1,536,680 3.0250 1.485 1.485 1.515 1.485 1.530 1,016,000 1.5125 -2.94%
2013-12-17 0 3.060 2.970 3.060 2.990 3.150 867,500 2,636,725 3.0395 1.530 1.485 1.530 1.495 1.575 1,735,000 1.5197 2.68%
2013-12-16 0 2.980 2.900 2.980 2.980 3.010 404,000 1,208,920 2.9924 1.490 1.450 1.490 1.490 1.505 808,000 1.4962 -0.67%
2013-12-13 0 3.000 2.890 3.000 2.970 3.000 360,000 1,075,760 2.9882 1.500 1.445 1.500 1.485 1.500 720,000 1.4941 1.69%
2013-12-12 0 2.950 2.900 2.950 2.950 3.010 424,000 1,264,800 2.9830 1.475 1.450 1.475 1.475 1.505 848,000 1.4915 -0.34%
2013-12-11 0 2.960 2.860 2.990 2.880 2.990 692,000 2,053,800 2.9679 1.480 1.430 1.495 1.440 1.495 1,384,000 1.4840 -1.33%
2013-12-10 0 3.000 2.960 3.000 2.990 3.060 636,000 1,915,360 3.0116 1.500 1.480 1.500 1.495 1.530 1,272,000 1.5058 0.00%
2013-12-09 0 3.000 2.980 3.000 2.990 3.080 852,000 2,590,520 3.0405 1.500 1.490 1.500 1.495 1.540 1,704,000 1.5203 -1.64%
2013-12-06 0 3.050 2.980 3.050 3.000 3.070 792,000 2,414,200 3.0482 1.525 1.490 1.525 1.500 1.535 1,584,000 1.5241 -0.65%
2013-12-05 0 3.070 3.050 3.080 3.060 3.080 484,000 1,488,840 3.0761 1.535 1.525 1.540 1.530 1.540 968,000 1.5381 -0.65%
2013-12-04 0 3.090 3.060 3.090 3.060 3.120 608,000 1,886,080 3.1021 1.545 1.530 1.545 1.530 1.560 1,216,000 1.5511 -0.96%
2013-12-03 0 3.120 3.090 3.120 3.070 3.150 648,000 2,023,400 3.1225 1.560 1.545 1.560 1.535 1.575 1,296,000 1.5613 -0.95%
2013-12-02 0 3.150 3.070 3.180 3.090 3.150 704,000 2,192,160 3.1139 1.575 1.535 1.590 1.545 1.575 1,408,000 1.5569 2.94%
2013-11-29 0 3.060 3.050 3.120 3.060 3.130 368,000 1,146,280 3.1149 1.530 1.525 1.560 1.530 1.565 736,000 1.5574 -1.61%
2013-11-28 0 3.110 3.070 3.120 3.090 3.110 312,000 967,440 3.1008 1.555 1.535 1.560 1.545 1.555 624,000 1.5504 0.32%
2013-11-27 0 3.100 3.080 3.110 3.100 3.140 476,000 1,483,320 3.1162 1.550 1.540 1.555 1.550 1.570 952,000 1.5581 -0.32%
2013-11-26 0 3.110 3.080 3.110 3.080 3.150 716,000 2,232,440 3.1179 1.555 1.540 1.555 1.540 1.575 1,432,000 1.5590 0.00%
2013-11-25 0 3.110 3.080 3.110 3.100 3.160 672,000 2,107,280 3.1358 1.555 1.540 1.555 1.550 1.580 1,344,000 1.5679 -0.32%
2013-11-22 0 3.120 3.100 3.130 3.080 3.230 688,000 2,163,000 3.1439 1.560 1.550 1.565 1.540 1.615 1,376,000 1.5719 -0.95%
2013-11-21 0 3.150 3.130 3.150 3.130 3.240 668,000 2,119,240 3.1725 1.575 1.565 1.575 1.565 1.620 1,336,000 1.5863 0.00%
2013-11-20 0 3.150 3.130 3.150 3.120 3.150 2,096,000 6,581,680 3.1401 1.575 1.565 1.575 1.560 1.575 4,192,000 1.5701 0.00%
2013-11-19 0 3.150 3.110 3.150 3.090 3.180 3,140,000 9,834,440 3.1320 1.575 1.555 1.575 1.545 1.590 6,280,000 1.5660 0.64%
2013-11-18 0 3.130 3.080 3.130 3.080 3.130 2,808,000 8,677,400 3.0902 1.565 1.540 1.565 1.540 1.565 5,616,000 1.5451 2.29%
2013-11-15 0 3.060 3.060 3.080 3.060 3.110 3,124,000 9,693,640 3.1030 1.530 1.530 1.540 1.530 1.555 6,248,000 1.5515 -1.29%
2013-11-14 0 3.100 3.060 3.140 3.080 3.100 2,200,000 6,798,080 3.0900 1.550 1.530 1.570 1.540 1.550 4,400,000 1.5450 0.98%
2013-11-13 0 3.070 3.050 3.070 3.060 3.130 1,832,000 5,636,080 3.0765 1.535 1.525 1.535 1.530 1.565 3,664,000 1.5382 -0.97%
2013-11-12 0 3.100 3.060 3.120 3.080 3.160 452,000 1,407,680 3.1143 1.550 1.530 1.560 1.540 1.580 904,000 1.5572 0.00%
2013-11-11 0 3.100 3.060 3.110 3.100 3.190 492,000 1,550,240 3.1509 1.550 1.530 1.555 1.550 1.595 984,000 1.5754 -1.59%
2013-11-08 0 3.150 3.100 3.150 3.120 3.160 408,000 1,282,400 3.1431 1.575 1.550 1.575 1.560 1.580 816,000 1.5716 0.00%
2013-11-07 0 3.150 3.110 3.150 3.100 3.150 1,200,000 3,767,080 3.1392 1.575 1.555 1.575 1.550 1.575 2,400,000 1.5696 0.00%
2013-11-06 0 3.150 3.120 3.150 3.120 3.180 520,000 1,640,000 3.1538 1.575 1.560 1.575 1.560 1.590 1,040,000 1.5769 0.00%
2013-11-05 0 3.150 3.120 3.150 3.090 3.150 652,000 2,043,560 3.1343 1.575 1.560 1.575 1.545 1.575 1,304,000 1.5671 0.96%
2013-11-04 0 3.120 3.110 3.130 3.100 3.150 560,000 1,750,360 3.1256 1.560 1.555 1.565 1.550 1.575 1,120,000 1.5628 -0.64%
2013-11-01 0 3.140 3.100 3.140 3.110 3.160 404,000 1,268,640 3.1402 1.570 1.550 1.570 1.555 1.580 808,000 1.5701 -0.32%
2013-10-31 0 3.150 3.100 3.150 3.100 3.150 360,000 1,130,360 3.1399 1.575 1.550 1.575 1.550 1.575 720,000 1.5699 0.00%
2013-10-30 0 3.150 3.090 3.150 3.070 3.170 560,000 1,747,880 3.1212 1.575 1.545 1.575 1.535 1.585 1,120,000 1.5606 0.00%
2013-10-29 0 3.150 3.090 3.150 3.090 3.150 1,844,000 5,729,320 3.1070 1.575 1.545 1.575 1.545 1.575 3,688,000 1.5535 0.96%
2013-10-28 0 3.120 3.100 3.120 3.100 3.220 476,000 1,504,600 3.1609 1.560 1.550 1.560 1.550 1.610 952,000 1.5805 -3.11%
2013-10-25 0 3.220 3.200 3.220 3.220 3.330 996,000 3,235,920 3.2489 1.610 1.600 1.610 1.610 1.665 1,992,000 1.6245 -2.13%
2013-10-24 0 3.290 3.200 3.300 3.220 3.550 1,632,000 5,594,200 3.4278 1.645 1.600 1.650 1.610 1.775 3,264,000 1.7139 -7.32%
2013-10-23 0 3.550 3.540 3.610 2.780 3.800 1,196,000 3,747,840 3.1336 1.775 1.770 1.805 1.390 1.900 2,392,000 1.5668 33.46%
2013-10-22 0 2.660 2.660 2.760 2.620 2.740 340,000 910,040 2.6766 1.330 1.330 1.380 1.310 1.370 680,000 1.3383 0.00%
2013-10-21 0 2.660 2.650 2.810 2.650 2.810 128,000 348,320 2.7213 1.330 1.325 1.405 1.325 1.405 256,000 1.3606 -3.97%
2013-10-18 0 2.770 2.730 2.770 2.770 2.820 396,000 1,108,840 2.8001 1.385 1.365 1.385 1.385 1.410 792,000 1.4001 -1.07%
2013-10-17 0 2.800 2.730 2.840 2.800 2.820 668,000 1,871,480 2.8016 1.400 1.365 1.420 1.400 1.410 1,336,000 1.4008 -0.36%
2013-10-16 0 2.810 2.740 3.200 2.780 2.810 64,000 179,120 2.7988 1.405 1.370 1.600 1.390 1.405 128,000 1.3994 1.81%
2013-10-15 0 2.760 2.730 2.800 2.740 2.900 944,000 2,654,200 2.8117 1.380 1.365 1.400 1.370 1.450 1,888,000 1.4058 1.10%
2013-10-11 0 2.730 2.600 2.760 2.680 2.730 456,000 1,226,320 2.6893 1.365 1.300 1.380 1.340 1.365 912,000 1.3446 1.49%
2013-10-10 0 2.690 2.600 2.690 2.610 2.750 464,000 1,254,560 2.7038 1.345 1.300 1.345 1.305 1.375 928,000 1.3519 0.00%
2013-10-09 0 2.690 2.600 2.740 2.690 2.760 368,000 1,000,440 2.7186 1.345 1.300 1.370 1.345 1.380 736,000 1.3593 -2.18%
2013-10-08 0 2.750 2.720 2.750 2.740 2.800 436,000 1,206,120 2.7663 1.375 1.360 1.375 1.370 1.400 872,000 1.3832 0.00%
2013-10-07 0 2.750 2.750 2.800 2.750 2.800 428,000 1,193,480 2.7885 1.375 1.375 1.400 1.375 1.400 856,000 1.3943 -1.79%
2013-10-04 0 2.800 2.790 2.880 2.800 2.900 524,000 1,500,680 2.8639 1.400 1.395 1.440 1.400 1.450 1,048,000 1.4319 -2.78%
2013-10-03 0 2.880 2.840 2.880 2.850 2.900 436,000 1,253,640 2.8753 1.440 1.420 1.440 1.425 1.450 872,000 1.4377 1.41%
2013-10-02 0 2.840 2.780 2.850 2.830 2.840 424,000 1,200,520 2.8314 1.420 1.390 1.425 1.415 1.420 848,000 1.4157 0.35%
2013-09-30 0 2.830 2.770 2.840 2.810 2.880 452,000 1,289,040 2.8519 1.415 1.385 1.420 1.405 1.440 904,000 1.4259 -1.74%
2013-09-27 0 2.880 2.840 2.890 2.860 2.910 720,000 2,081,000 2.8903 1.440 1.420 1.445 1.430 1.455 1,440,000 1.4451 -0.69%
2013-09-26 0 2.900 2.880 2.910 2.840 2.910 452,000 1,307,680 2.8931 1.450 1.440 1.455 1.420 1.455 904,000 1.4465 -0.68%
2013-09-25 0 2.920 2.910 2.930 2.910 2.920 408,000 1,190,480 2.9178 1.460 1.455 1.465 1.455 1.460 816,000 1.4589 0.00%
2013-09-24 0 2.920 2.900 2.930 2.920 2.920 268,000 782,560 2.9200 1.460 1.450 1.465 1.460 1.460 536,000 1.4600 -0.34%
2013-09-23 0 2.930 2.900 2.930 2.910 2.930 368,000 1,077,200 2.9272 1.465 1.450 1.465 1.455 1.465 736,000 1.4636 -0.34%
2013-09-19 0 2.940 2.910 2.940 2.920 2.940 368,000 1,080,600 2.9364 1.470 1.455 1.470 1.460 1.470 736,000 1.4682 -0.34%
2013-09-18 0 2.950 2.920 2.950 2.940 2.950 768,000 2,262,640 2.9461 1.475 1.460 1.475 1.470 1.475 1,536,000 1.4731 0.34%
2013-09-17 0 2.940 2.940 2.990 2.940 2.990 636,000 1,898,840 2.9856 1.470 1.470 1.495 1.470 1.495 1,272,000 1.4928 -2.33%
2013-09-16 0 3.010 2.960 3.030 3.010 3.040 268,000 808,520 3.0169 1.505 1.480 1.515 1.505 1.520 536,000 1.5084 1.35%
2013-09-13 0 2.970 2.940 2.970 2.970 3.010 320,000 957,400 2.9919 1.485 1.470 1.485 1.485 1.505 640,000 1.4959 0.00%
2013-09-12 0 2.970 2.930 2.970 2.950 3.000 332,000 987,120 2.9733 1.485 1.465 1.485 1.475 1.500 664,000 1.4866 -0.34%
2013-09-11 0 2.980 2.950 2.980 2.950 3.040 272,000 813,400 2.9904 1.490 1.475 1.490 1.475 1.520 544,000 1.4952 -1.00%
2013-09-10 0 3.010 2.970 3.020 2.990 3.060 268,000 807,320 3.0124 1.505 1.485 1.510 1.495 1.530 536,000 1.5062 0.67%
2013-09-09 0 2.990 2.960 2.990 2.960 3.020 292,000 873,360 2.9910 1.495 1.480 1.495 1.480 1.510 584,000 1.4955 -0.33%
2013-09-06 0 3.000 2.950 3.000 2.930 3.000 336,000 997,120 2.9676 1.500 1.475 1.500 1.465 1.500 672,000 1.4838 1.69%
2013-09-05 0 2.950 2.950 2.990 2.910 2.950 396,000 1,164,120 2.9397 1.475 1.475 1.495 1.455 1.475 792,000 1.4698 0.68%
2013-09-04 0 2.930 2.790 2.940 2.780 2.930 476,000 1,355,240 2.8471 1.465 1.395 1.470 1.390 1.465 952,000 1.4236 2.09%
2013-09-03 0 2.870 2.830 2.870 2.830 2.960 324,000 945,920 2.9195 1.435 1.415 1.435 1.415 1.480 648,000 1.4598 -1.03%
2013-09-02 0 2.900 2.800 2.910 2.840 2.980 356,000 1,032,560 2.9004 1.450 1.400 1.455 1.420 1.490 712,000 1.4502 0.00%
2013-08-30 0 2.900 2.880 3.000 2.900 3.020 272,000 808,480 2.9724 1.450 1.440 1.500 1.450 1.510 544,000 1.4862 -1.36%
2013-08-29 0 2.940 2.900 2.950 2.900 3.020 656,000 1,963,360 2.9929 1.470 1.450 1.475 1.450 1.510 1,312,000 1.4965 -2.00%
2013-08-28 0 3.000 3.000 3.010 2.950 3.000 584,000 1,745,320 2.9886 1.500 1.500 1.505 1.475 1.500 1,168,000 1.4943 0.33%
2013-08-27 0 2.990 2.950 3.000 2.970 3.050 340,000 1,021,040 3.0031 1.495 1.475 1.500 1.485 1.525 680,000 1.5015 0.67%
2013-08-26 0 2.970 2.970 2.990 2.910 2.950 480,000 1,400,760 2.9183 1.485 1.485 1.495 1.455 1.475 960,000 1.4591 2.06%
2013-08-23 0 2.910 2.810 2.910 2.830 2.910 320,000 927,240 2.8976 1.455 1.405 1.455 1.415 1.455 640,000 1.4488 0.34%
2013-08-22 0 2.900 2.830 2.900 2.860 2.900 232,000 669,440 2.8855 1.450 1.415 1.450 1.430 1.450 464,000 1.4428 1.40%
2013-08-21 0 2.860 2.810 2.920 2.810 2.890 416,000 1,191,600 2.8644 1.430 1.405 1.460 1.405 1.445 832,000 1.4322 -0.69%
2013-08-20 0 2.880 2.830 2.920 2.860 2.910 296,000 854,560 2.8870 1.440 1.415 1.460 1.430 1.455 592,000 1.4435 0.00%
2013-08-19 0 2.880 2.880 2.920 2.850 2.900 384,000 1,103,720 2.8743 1.440 1.440 1.460 1.425 1.450 768,000 1.4371 0.00%
2013-08-16 0 2.880 2.830 2.920 2.850 2.920 380,000 1,099,720 2.8940 1.440 1.415 1.460 1.425 1.460 760,000 1.4470 0.00%
2013-08-15 0 2.880 2.850 2.880 2.870 2.920 356,000 1,030,960 2.8960 1.440 1.425 1.440 1.435 1.460 712,000 1.4480 -0.35%
2013-08-13 0 2.890 2.800 2.900 2.820 2.910 240,000 691,280 2.8803 1.445 1.400 1.450 1.410 1.455 480,000 1.4402 0.00%
2013-08-12 0 2.890 2.820 2.900 2.840 2.920 308,000 884,520 2.8718 1.445 1.410 1.450 1.420 1.460 616,000 1.4359 2.48%
2013-08-09 0 2.820 2.810 2.820 2.800 3.190 540,000 1,524,040 2.8223 1.410 1.405 1.410 1.400 1.595 1,080,000 1.4111 0.71%
2013-08-08 0 2.800 2.770 3.000 2.750 2.810 1,160,000 3,237,320 2.7908 1.400 1.385 1.500 1.375 1.405 2,320,000 1.3954 0.72%
2013-08-07 0 2.780 2.770 2.800 2.770 2.820 492,000 1,367,280 2.7790 1.390 1.385 1.400 1.385 1.410 984,000 1.3895 -1.07%
2013-08-06 0 2.810 2.640 2.820 2.640 2.830 308,000 861,040 2.7956 1.405 1.320 1.410 1.320 1.415 616,000 1.3978 0.72%
2013-08-05 0 2.790 2.620 2.800 2.790 2.820 224,000 628,520 2.8059 1.395 1.310 1.400 1.395 1.410 448,000 1.4029 -0.36%
2013-08-02 0 2.800 2.630 2.830 2.720 2.800 404,000 1,112,680 2.7542 1.400 1.315 1.415 1.360 1.400 808,000 1.3771 3.70%
2013-08-01 0 2.700 2.610 2.720 2.610 2.740 280,000 763,120 2.7254 1.350 1.305 1.360 1.305 1.370 560,000 1.3627 -1.82%
2013-07-31 0 2.750 2.630 2.750 2.740 2.800 300,000 829,160 2.7639 1.375 1.315 1.375 1.370 1.400 600,000 1.3819 -0.72%
2013-07-30 0 2.770 2.700 2.770 2.650 2.800 392,000 1,084,160 2.7657 1.385 1.350 1.385 1.325 1.400 784,000 1.3829 2.21%
2013-07-29 0 2.710 2.480 2.710 2.700 2.790 224,000 613,400 2.7384 1.355 1.240 1.355 1.350 1.395 448,000 1.3692 -2.87%
2013-07-26 0 2.790 2.600 2.790 2.760 2.840 276,000 774,520 2.8062 1.395 1.300 1.395 1.380 1.420 552,000 1.4031 -2.11%
2013-07-25 0 2.850 2.770 2.850 2.800 2.900 284,000 811,200 2.8563 1.425 1.385 1.425 1.400 1.450 568,000 1.4282 -3.06%
2013-07-24 0 2.940 - 2.940 2.930 2.970 236,000 695,080 2.9453 1.470 - 1.470 1.465 1.485 472,000 1.4726 -1.67%
2013-07-23 0 2.990 2.820 2.990 2.900 2.990 352,000 1,039,240 2.9524 1.495 1.410 1.495 1.450 1.495 704,000 1.4762 3.10%
2013-07-22 0 2.900 2.800 2.900 2.820 2.980 380,000 1,110,680 2.9228 1.450 1.400 1.450 1.410 1.490 760,000 1.4614 -2.36%
2013-07-19 0 2.970 2.900 2.970 2.900 2.970 192,000 566,160 2.9488 1.485 1.450 1.485 1.450 1.485 384,000 1.4744 0.00%
2013-07-18 0 2.970 2.850 2.980 2.960 2.980 240,000 712,760 2.9698 1.485 1.425 1.490 1.480 1.490 480,000 1.4849 0.34%
2013-07-17 0 2.960 2.850 2.960 2.950 2.990 204,000 603,080 2.9563 1.480 1.425 1.480 1.475 1.495 408,000 1.4781 0.00%
2013-07-16 0 2.960 2.850 2.960 2.900 2.960 236,000 696,200 2.9500 1.480 1.425 1.480 1.450 1.480 472,000 1.4750 0.68%
2013-07-15 0 2.940 2.800 2.950 2.900 2.960 308,000 902,840 2.9313 1.470 1.400 1.475 1.450 1.480 616,000 1.4656 1.38%
2013-07-12 0 2.900 2.820 2.900 2.850 2.920 284,000 817,560 2.8787 1.450 1.410 1.450 1.425 1.460 568,000 1.4394 -0.34%
2013-07-11 0 2.910 2.760 2.910 2.800 2.920 276,000 796,960 2.8875 1.455 1.380 1.455 1.400 1.460 552,000 1.4438 0.00%
2013-07-10 0 2.910 2.850 2.910 2.900 2.930 216,000 629,440 2.9141 1.455 1.425 1.455 1.450 1.465 432,000 1.4570 0.00%
2013-07-09 0 2.910 2.860 2.910 2.860 2.940 304,000 882,760 2.9038 1.455 1.430 1.455 1.430 1.470 608,000 1.4519 1.75%
2013-07-08 0 2.860 2.800 2.880 2.810 2.860 196,000 556,720 2.8404 1.430 1.400 1.440 1.405 1.430 392,000 1.4202 0.00%
2013-07-05 0 2.860 2.820 2.950 2.800 2.900 336,000 957,200 2.8488 1.430 1.410 1.475 1.400 1.450 672,000 1.4244 2.14%
2013-07-04 0 2.800 2.750 3.000 2.500 2.800 344,000 890,000 2.5872 1.400 1.375 1.500 1.250 1.400 688,000 1.2936 12.45%
2013-07-03 0 2.490 2.450 2.600 2.440 2.500 364,000 895,800 2.4610 1.245 1.225 1.300 1.220 1.250 728,000 1.2305 2.05%
2013-07-02 0 2.440 2.360 2.440 2.360 2.440 308,000 742,240 2.4099 1.220 1.180 1.220 1.180 1.220 616,000 1.2049 1.67%
2013-06-28 0 2.400 2.360 2.400 2.390 2.400 284,000 679,320 2.3920 1.200 1.180 1.200 1.195 1.200 568,000 1.1960 0.00%
2013-06-27 0 2.400 2.350 2.400 2.390 2.410 440,000 1,055,920 2.3998 1.200 1.175 1.200 1.195 1.205 880,000 1.1999 0.00%
2013-06-26 0 2.400 2.330 2.400 2.360 2.400 268,000 641,040 2.3919 1.200 1.165 1.200 1.180 1.200 536,000 1.1960 0.00%
2013-06-25 0 2.400 2.330 2.400 2.370 2.410 348,000 831,920 2.3906 1.200 1.165 1.200 1.185 1.205 696,000 1.1953 0.42%
2013-06-24 0 2.390 2.350 2.390 2.380 2.400 248,000 592,520 2.3892 1.195 1.175 1.195 1.190 1.200 496,000 1.1946 0.00%
2013-06-21 0 2.390 2.330 2.390 2.350 2.400 288,000 681,720 2.3671 1.195 1.165 1.195 1.175 1.200 576,000 1.1835 0.42%
2013-06-20 0 2.380 2.340 2.390 2.350 2.390 296,000 701,720 2.3707 1.190 1.170 1.195 1.175 1.195 592,000 1.1853 -0.42%
2013-06-19 0 2.390 2.340 2.410 2.340 2.410 392,000 930,520 2.3738 1.195 1.170 1.205 1.170 1.205 784,000 1.1869 -0.83%
2013-06-18 0 2.410 2.340 2.410 2.370 2.420 344,000 824,920 2.3980 1.205 1.170 1.205 1.185 1.210 688,000 1.1990 0.42%
2013-06-17 0 2.400 2.350 2.400 2.380 2.400 252,000 602,520 2.3910 1.200 1.175 1.200 1.190 1.200 504,000 1.1955 1.27%
2013-06-14 0 2.370 2.330 2.390 2.330 2.380 240,000 565,600 2.3567 1.185 1.165 1.195 1.165 1.190 480,000 1.1783 1.72%
2013-06-13 0 2.330 2.310 2.370 2.310 2.360 328,000 766,720 2.3376 1.165 1.155 1.185 1.155 1.180 656,000 1.1688 -2.10%
2013-06-11 0 2.380 2.380 2.410 2.380 2.420 272,000 649,960 2.3896 1.190 1.190 1.205 1.190 1.210 544,000 1.1948 -0.42%
2013-06-10 0 2.390 2.360 2.440 2.390 2.450 276,000 664,280 2.4068 1.195 1.180 1.220 1.195 1.225 552,000 1.2034 0.00%
2013-06-07 0 2.390 2.320 2.400 2.360 2.390 252,000 599,600 2.3794 1.195 1.160 1.200 1.180 1.195 504,000 1.1897 -0.42%
2013-06-06 0 2.400 2.320 2.400 2.340 2.400 360,000 854,720 2.3742 1.200 1.160 1.200 1.170 1.200 720,000 1.1871 0.42%
2013-06-05 0 2.390 2.360 2.450 2.350 2.400 272,000 644,760 2.3704 1.195 1.180 1.225 1.175 1.200 544,000 1.1852 -0.42%
2013-06-04 0 2.400 2.400 2.540 2.400 2.450 260,000 632,760 2.4337 1.200 1.200 1.270 1.200 1.225 520,000 1.2168 0.00%
2013-06-03 0 2.400 2.390 2.500 2.400 2.500 268,000 655,640 2.4464 1.200 1.195 1.250 1.200 1.250 536,000 1.2232 -1.64%
2013-05-31 0 2.440 2.410 2.500 2.440 2.500 368,000 909,240 2.4708 1.220 1.205 1.250 1.220 1.250 736,000 1.2354 -1.21%
2013-05-30 0 2.470 2.450 2.520 2.450 2.520 292,000 727,360 2.4910 1.235 1.225 1.260 1.225 1.260 584,000 1.2455 -1.98%
2013-05-29 0 2.520 2.480 2.540 2.480 2.570 320,000 802,320 2.5073 1.260 1.240 1.270 1.240 1.285 640,000 1.2536 -1.56%
2013-05-28 0 2.560 2.490 2.560 2.500 2.570 272,000 689,320 2.5343 1.280 1.245 1.280 1.250 1.285 544,000 1.2671 -0.39%
2013-05-27 0 2.570 2.460 2.570 2.500 2.600 308,000 793,160 2.5752 1.285 1.230 1.285 1.250 1.300 616,000 1.2876 -0.77%
2013-05-24 0 2.590 2.520 2.590 2.520 2.590 284,000 721,280 2.5397 1.295 1.260 1.295 1.260 1.295 568,000 1.2699 2.78%
2013-05-23 0 2.520 2.520 2.570 2.490 2.520 332,000 833,880 2.5117 1.260 1.260 1.285 1.245 1.260 664,000 1.2558 -1.95%
2013-05-22 0 2.570 2.530 2.600 2.520 2.570 264,000 671,880 2.5450 1.285 1.265 1.300 1.260 1.285 528,000 1.2725 1.58%
2013-05-21 0 2.530 2.480 2.540 2.500 2.540 320,000 804,600 2.5144 1.265 1.240 1.270 1.250 1.270 640,000 1.2572 0.40%
2013-05-20 0 2.520 2.450 2.590 2.400 2.520 192,000 475,480 2.4765 1.260 1.225 1.295 1.200 1.260 384,000 1.2382 4.56%
2013-05-16 0 2.410 2.400 2.490 2.410 2.650 324,000 825,000 2.5463 1.205 1.200 1.245 1.205 1.325 648,000 1.2731 -7.31%
2013-05-15 0 2.600 2.520 2.620 2.560 2.650 352,000 913,800 2.5960 1.300 1.260 1.310 1.280 1.325 704,000 1.2980 0.00%
2013-05-14 0 2.600 2.500 2.660 2.360 2.700 316,000 780,840 2.4710 1.300 1.250 1.330 1.180 1.350 632,000 1.2355 10.17%
2013-05-13 0 2.360 2.360 2.450 2.260 2.360 264,000 612,240 2.3191 1.180 1.180 1.225 1.130 1.180 528,000 1.1595 8.26%
2013-05-10 0 2.180 2.180 2.300 2.180 2.380 320,000 712,000 2.2250 1.090 1.090 1.150 1.090 1.190 640,000 1.1125 -3.11%
2013-05-09 0 2.250 2.230 2.500 2.240 2.350 112,000 255,640 2.2825 1.125 1.115 1.250 1.120 1.175 224,000 1.1413 -0.88%
2013-05-08 0 2.270 2.230 2.270 1.980 2.700 924,000 2,235,520 2.4194 1.135 1.115 1.135 0.990 1.350 1,848,000 1.2097 26.11%
2013-05-07 0 1.800 1.800 2.000 1.610 1.800 276,000 466,640 1.6907 0.900 0.900 1.000 0.805 0.900 552,000 0.8454 12.50%
2013-05-06 0 1.600 1.600 1.670 1.570 1.600 204,000 322,560 1.5812 0.800 0.800 0.835 0.785 0.800 408,000 0.7906 1.27%
2013-05-03 0 1.580 1.530 1.580 1.520 1.590 108,000 167,120 1.5474 0.790 0.765 0.790 0.760 0.795 216,000 0.7737 3.95%
2013-05-02 0 1.520 1.520 1.540 1.490 1.520 240,000 362,000 1.5083 0.760 0.760 0.770 0.745 0.760 480,000 0.7542 0.66%
2013-04-30 0 1.510 1.500 1.510 1.490 1.510 236,000 354,160 1.5007 0.755 0.750 0.755 0.745 0.755 472,000 0.7503 1.34%
2013-04-29 0 1.490 1.490 1.580 1.490 1.500 280,000 418,720 1.4954 0.745 0.745 0.790 0.745 0.750 560,000 0.7477 -0.67%
2013-04-26 0 1.500 1.480 1.520 1.500 1.520 168,000 253,480 1.5088 0.750 0.740 0.760 0.750 0.760 336,000 0.7544 -1.32%
2013-04-25 0 1.520 1.520 1.590 1.480 1.520 180,000 268,960 1.4942 0.760 0.760 0.795 0.740 0.760 360,000 0.7471 2.01%
2013-04-24 0 1.490 1.490 1.550 1.490 1.520 96,000 144,160 1.5017 0.745 0.745 0.775 0.745 0.760 192,000 0.7508 0.00%
2013-04-23 0 1.490 1.490 1.540 1.480 1.590 368,000 559,200 1.5196 0.745 0.745 0.770 0.740 0.795 736,000 0.7598 -0.67%
2013-04-22 0 1.500 1.500 1.550 1.470 1.580 360,000 543,200 1.5089 0.750 0.750 0.775 0.735 0.790 720,000 0.7544 4.17%
2013-04-19 0 1.440 1.350 1.470 1.290 1.600 152,000 224,920 1.4797 0.720 0.675 0.735 0.645 0.800 304,000 0.7399 20.00%
2013-04-18 0 1.200 1.100 1.420 - - 0 0 - 0.600 0.550 0.710 - - 0 - 0.00%
2013-04-17 0 1.200 1.020 1.420 1.200 1.200 40,000 48,000 1.2000 0.600 0.510 0.710 0.600 0.600 80,000 0.6000 0.00%
2013-04-16 0 1.200 1.200 1.360 - - 0 0 - 0.600 0.600 0.680 - - 0 - 0.00%
2013-04-15 0 1.200 1.200 1.320 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2013-04-12 0 1.200 1.100 1.420 1.200 1.200 8,000 9,600 1.2000 0.600 0.550 0.710 0.600 0.600 16,000 0.6000 0.00%
2013-04-11 0 1.200 1.050 1.220 - - 0 0 - 0.600 0.525 0.610 - - 0 - 0.00%
2013-04-10 0 1.200 1.100 1.240 1.200 1.200 4,000 4,800 1.2000 0.600 0.550 0.620 0.600 0.600 8,000 0.6000 9.09%
2013-04-09 0 1.100 1.020 1.300 - - 0 0 - 0.550 0.510 0.650 - - 0 - 0.00%
2013-04-08 0 1.100 1.050 1.300 - - 0 0 - 0.550 0.525 0.650 - - 0 - 0.00%
2013-04-05 0 1.100 1.080 1.300 - - 0 0 - 0.550 0.540 0.650 - - 0 - 0.00%
2013-04-03 0 1.100 1.100 1.300 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2013-04-02 0 1.100 1.100 1.300 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2013-03-28 0 1.100 1.100 1.200 1.100 1.110 12,000 13,280 1.1067 0.550 0.550 0.600 0.550 0.555 24,000 0.5533 -8.33%
2013-03-27 0 1.200 1.100 1.300 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2013-03-26 0 1.200 1.150 1.300 - - 0 0 - 0.600 0.575 0.650 - - 0 - 0.00%
2013-03-25 0 1.200 1.150 1.300 - - 0 0 - 0.600 0.575 0.650 - - 0 - 0.00%
2013-03-22 0 1.200 1.200 1.300 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2013-03-21 0 1.200 1.200 1.300 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2013-03-20 0 1.200 1.200 1.220 1.200 1.200 72,000 86,400 1.2000 0.600 0.600 0.610 0.600 0.600 144,000 0.6000 -7.69%
2013-03-19 0 1.300 1.200 1.300 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2013-03-18 0 1.300 1.220 1.300 1.220 1.300 112,000 144,640 1.2914 0.650 0.610 0.650 0.610 0.650 224,000 0.6457 6.56%
2013-03-15 0 1.220 1.180 1.220 1.180 1.220 32,000 37,920 1.1850 0.610 0.590 0.610 0.590 0.610 64,000 0.5925 -10.29%
2013-03-14 0 1.360 1.200 1.500 - - 0 0 - 0.680 0.600 0.750 - - 0 - 0.00%
2013-03-13 0 1.360 1.250 1.400 1.250 1.360 24,000 31,280 1.3033 0.680 0.625 0.700 0.625 0.680 48,000 0.6517 0.00%
2013-03-12 0 1.360 1.280 1.360 - - 0 0 - 0.680 0.640 0.680 - - 0 - -12.26%
2013-03-11 0 1.550 1.260 1.550 - - 0 0 - 0.775 0.630 0.775 - - 0 - -3.13%
2013-03-08 0 1.600 1.250 1.670 - - 0 0 - 0.800 0.625 0.835 - - 0 - 0.00%
2013-03-07 0 1.600 1.260 1.610 - - 0 0 - 0.800 0.630 0.805 - - 0 - 0.00%
2013-03-06 0 1.600 1.260 1.620 - - 0 0 - 0.800 0.630 0.810 - - 0 - 0.00%
2013-03-05 0 1.600 1.250 1.630 - - 0 0 - 0.800 0.625 0.815 - - 0 - 0.00%
2013-03-04 0 1.600 1.260 1.680 - - 0 0 - 0.800 0.630 0.840 - - 0 - 0.00%
2013-03-01 0 1.600 1.260 1.680 - - 0 0 - 0.800 0.630 0.840 - - 0 - 0.00%
2013-02-28 0 1.600 1.260 1.600 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2013-02-27 0 1.600 1.250 - - - 0 0 - 0.800 0.625 - - - 0 - 0.00%
2013-02-26 0 1.600 - 1.600 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2013-02-25 0 1.600 1.250 1.630 - - 0 0 - 0.800 0.625 0.815 - - 0 - 0.00%
2013-02-22 0 1.600 1.250 1.600 - - 0 0 - 0.800 0.625 0.800 - - 0 - 0.00%
2013-02-21 0 1.600 1.250 1.680 - - 0 0 - 0.800 0.625 0.840 - - 0 - 0.00%
2013-02-20 0 1.600 1.250 1.600 - - 0 0 - 0.800 0.625 0.800 - - 0 - 0.00%
2013-02-19 0 1.600 1.250 1.680 - - 0 0 - 0.800 0.625 0.840 - - 0 - 0.00%
2013-02-18 0 1.600 1.280 1.600 1.630 1.630 12,000 19,560 1.6300 0.800 0.640 0.800 0.815 0.815 24,000 0.8150 -1.84%
2013-02-15 0 1.630 1.270 1.750 - - 4,000 6,520 1.6300 0.815 0.635 0.875 - - 8,000 0.8150 0.00%
2013-02-14 0 1.630 1.570 1.640 1.630 1.630 4,000 6,520 1.6300 0.815 0.785 0.820 0.815 0.815 8,000 0.8150 3.82%
2013-02-08 0 1.570 1.350 1.570 1.580 1.590 12,000 19,000 1.5833 0.785 0.675 0.785 0.790 0.795 24,000 0.7917 1.29%
2013-02-07 0 1.550 - 1.550 - - 0 0 - 0.775 - 0.775 - - 0 - -3.73%
2013-02-06 0 1.610 1.320 1.610 1.590 1.630 24,000 38,320 1.5967 0.805 0.660 0.805 0.795 0.815 48,000 0.7983 1.26%
2013-02-05 0 1.590 1.400 1.590 1.590 1.610 136,000 216,840 1.5944 0.795 0.700 0.795 0.795 0.805 272,000 0.7972 -2.45%
2013-02-04 0 1.630 1.430 1.630 - - 0 0 - 0.815 0.715 0.815 - - 0 - 0.00%
2013-02-01 0 1.630 1.440 1.630 - - 0 0 - 0.815 0.720 0.815 - - 0 - -0.61%
2013-01-31 0 1.640 1.360 1.640 - - 0 0 - 0.820 0.680 0.820 - - 0 - 0.00%
2013-01-30 0 1.640 1.370 1.640 1.640 1.650 20,000 32,920 1.6460 0.820 0.685 0.820 0.820 0.825 40,000 0.8230 -0.61%
2013-01-29 0 1.650 1.440 1.650 1.630 1.670 484,000 804,320 1.6618 0.825 0.720 0.825 0.815 0.835 968,000 0.8309 -0.60%
2013-01-28 0 1.660 1.400 1.660 1.660 1.680 1,000,000 1,667,160 1.6672 0.830 0.700 0.830 0.830 0.840 2,000,000 0.8336 -1.19%
2013-01-25 0 1.680 1.630 1.700 1.680 1.700 768,000 1,298,160 1.6903 0.840 0.815 0.850 0.840 0.850 1,536,000 0.8452 1.20%
2013-01-24 0 1.660 1.630 1.660 1.650 1.690 1,344,000 2,242,240 1.6683 0.830 0.815 0.830 0.825 0.845 2,688,000 0.8342 -0.60%
2013-01-23 0 1.670 1.620 1.670 1.600 1.670 1,808,000 2,950,840 1.6321 0.835 0.810 0.835 0.800 0.835 3,616,000 0.8161 4.37%
2013-01-22 0 1.600 1.600 1.630 1.600 1.640 784,000 1,268,960 1.6186 0.800 0.800 0.815 0.800 0.820 1,568,000 0.8093 -1.23%
2013-01-21 0 1.620 1.600 1.630 1.600 1.630 636,000 1,030,560 1.6204 0.810 0.800 0.815 0.800 0.815 1,272,000 0.8102 0.00%
2013-01-18 0 1.620 1.530 1.620 1.480 1.620 784,000 1,213,400 1.5477 0.810 0.765 0.810 0.740 0.810 1,568,000 0.7739 8.00%
2013-01-17 0 1.500 1.440 1.500 1.430 1.500 2,004,000 2,958,240 1.4762 0.750 0.720 0.750 0.715 0.750 4,008,000 0.7381 0.67%
2013-01-16 0 1.490 1.430 1.500 1.420 1.490 3,112,000 4,542,800 1.4598 0.745 0.715 0.750 0.710 0.745 6,224,000 0.7299 4.20%
2013-01-15 0 1.430 1.370 1.430 1.330 1.430 3,520,000 4,896,840 1.3911 0.715 0.685 0.715 0.665 0.715 7,040,000 0.6956 7.52%
2013-01-14 0 1.330 1.280 1.360 1.220 1.350 2,448,000 3,123,960 1.2761 0.665 0.640 0.680 0.610 0.675 4,896,000 0.6381 3.10%
2013-01-11 0 1.290 1.250 1.300 1.250 1.420 3,140,000 4,217,440 1.3431 0.645 0.625 0.650 0.625 0.710 6,280,000 0.6716 -7.19%
2013-01-10 0 1.390 1.350 1.400 1.390 1.410 1,868,000 2,611,600 1.3981 0.695 0.675 0.700 0.695 0.705 3,736,000 0.6990 0.72%
2013-01-09 0 1.380 1.380 1.400 1.120 1.450 3,684,000 4,764,480 1.2933 0.690 0.690 0.700 0.560 0.725 7,368,000 0.6466 17.95%
2013-01-08 0 1.170 1.150 1.170 1.130 1.220 4,320,000 5,126,640 1.1867 0.585 0.575 0.585 0.565 0.610 8,640,000 0.5934 -7.87%
2013-01-07 0 1.270 1.210 1.350 1.060 1.300 4,976,000 5,510,320 1.1074 0.635 0.605 0.675 0.530 0.650 9,952,000 0.5537 15.45%
2013-01-04 0 1.100 1.050 1.110 1.050 1.120 2,168,000 2,369,720 1.0930 0.550 0.525 0.555 0.525 0.560 4,336,000 0.5465 1.85%
2013-01-03 0 1.080 1.050 1.080 1.010 1.120 2,656,000 2,861,560 1.0774 0.540 0.525 0.540 0.505 0.560 5,312,000 0.5387 -2.70%
2013-01-02 0 1.110 1.080 1.110 1.070 1.160 2,168,000 2,417,440 1.1151 0.555 0.540 0.555 0.535 0.580 4,336,000 0.5575 -3.48%
2012-12-31 0 1.150 1.120 1.150 1.130 1.180 496,000 569,680 1.1485 0.575 0.560 0.575 0.565 0.590 992,000 0.5743 -0.86%
2012-12-28 0 1.160 1.120 1.170 1.150 1.180 1,056,000 1,229,080 1.1639 0.580 0.560 0.585 0.575 0.590 2,112,000 0.5820 0.87%
2012-12-27 0 1.150 1.160 1.190 1.150 1.290 1,144,000 1,441,200 1.2598 0.575 0.580 0.595 0.575 0.645 2,288,000 0.6299 -9.45%
2012-12-24 0 1.270 1.240 1.280 1.270 1.290 800,000 1,023,000 1.2788 0.635 0.620 0.640 0.635 0.645 1,600,000 0.6394 -0.78%
2012-12-21 0 1.280 1.220 1.290 1.270 1.280 2,500,000 3,198,000 1.2792 0.640 0.610 0.645 0.635 0.640 5,000,000 0.6396 0.00%
2012-12-20 0 1.280 1.240 1.290 1.250 1.280 2,860,000 3,632,800 1.2702 0.640 0.620 0.645 0.625 0.640 5,720,000 0.6351 0.79%
2012-12-19 0 1.270 1.240 1.280 1.230 1.270 3,600,000 4,502,240 1.2506 0.635 0.620 0.640 0.615 0.635 7,200,000 0.6253 4.10%
2012-12-18 0 1.220 1.200 1.230 1.200 1.250 1,916,000 2,354,560 1.2289 0.610 0.600 0.615 0.600 0.625 3,832,000 0.6144 -0.81%
2012-12-17 0 1.230 1.200 1.240 1.230 1.260 1,560,000 1,926,560 1.2350 0.615 0.600 0.620 0.615 0.630 3,120,000 0.6175 -0.81%
2012-12-14 0 1.240 1.210 1.240 1.210 1.240 2,784,000 3,391,720 1.2183 0.620 0.605 0.620 0.605 0.620 5,568,000 0.6091 1.64%
2012-12-13 0 1.220 1.180 1.220 1.170 1.220 2,876,000 3,434,360 1.1941 0.610 0.590 0.610 0.585 0.610 5,752,000 0.5971 1.67%
2012-12-12 0 1.200 1.160 1.200 1.180 1.220 668,000 805,200 1.2054 0.600 0.580 0.600 0.590 0.610 1,336,000 0.6027 0.84%
2012-12-11 0 1.190 1.150 1.190 1.170 1.220 644,000 770,360 1.1962 0.595 0.575 0.595 0.585 0.610 1,288,000 0.5981 -0.83%
2012-12-10 0 1.200 1.170 1.200 1.160 1.240 1,068,000 1,297,840 1.2152 0.600 0.585 0.600 0.580 0.620 2,136,000 0.6076 -3.23%
2012-12-07 0 1.240 1.210 1.240 1.220 1.260 656,000 808,160 1.2320 0.620 0.605 0.620 0.610 0.630 1,312,000 0.6160 0.81%
2012-12-06 0 1.230 1.220 1.230 1.190 1.330 856,000 1,079,280 1.2608 0.615 0.610 0.615 0.595 0.665 1,712,000 0.6304 -8.21%
2012-12-05 0 1.340 1.320 1.340 1.340 1.380 688,000 923,120 1.3417 0.670 0.660 0.670 0.670 0.690 1,376,000 0.6709 -0.74%
2012-12-04 0 1.350 1.340 1.350 1.350 1.430 1,008,000 1,393,640 1.3826 0.675 0.670 0.675 0.675 0.715 2,016,000 0.6913 -4.26%
2012-12-03 0 1.410 1.370 1.410 1.400 1.450 620,000 883,720 1.4254 0.705 0.685 0.705 0.700 0.725 1,240,000 0.7127 1.44%
2012-11-30 0 1.390 1.340 1.400 1.320 1.440 1,148,000 1,603,040 1.3964 0.695 0.670 0.700 0.660 0.720 2,296,000 0.6982 -2.11%
2012-11-29 0 1.420 1.400 1.420 1.400 1.450 688,000 985,360 1.4322 0.710 0.700 0.710 0.700 0.725 1,376,000 0.7161 -1.39%
2012-11-28 0 1.440 1.400 1.440 1.400 1.470 896,000 1,296,320 1.4468 0.720 0.700 0.720 0.700 0.735 1,792,000 0.7234 -1.37%
2012-11-27 0 1.460 1.450 1.460 1.430 1.470 928,000 1,341,640 1.4457 0.730 0.725 0.730 0.715 0.735 1,856,000 0.7229 0.00%
2012-11-26 0 1.460 1.460 1.470 1.450 1.470 2,256,000 3,295,000 1.4605 0.730 0.730 0.735 0.725 0.735 4,512,000 0.7303 -1.35%
2012-11-23 0 1.480 1.470 1.480 1.480 1.510 2,360,000 3,513,200 1.4886 0.740 0.735 0.740 0.740 0.755 4,720,000 0.7443 0.00%
2012-11-22 0 1.480 1.470 1.490 1.470 1.510 2,252,000 3,367,120 1.4952 0.740 0.735 0.745 0.735 0.755 4,504,000 0.7476 -1.33%
2012-11-21 0 1.500 1.480 1.520 1.490 1.530 2,808,000 4,212,080 1.5000 0.750 0.740 0.760 0.745 0.765 5,616,000 0.7500 -2.60%
2012-11-20 0 1.540 1.500 1.550 1.500 1.540 1,780,000 2,723,680 1.5302 0.770 0.750 0.775 0.750 0.770 3,560,000 0.7651 0.00%
2012-11-19 0 1.540 1.510 1.550 1.510 1.560 2,132,000 3,265,160 1.5315 0.770 0.755 0.775 0.755 0.780 4,264,000 0.7658 0.00%
2012-11-16 0 1.540 1.500 1.540 1.520 1.550 2,880,000 4,386,480 1.5231 0.770 0.750 0.770 0.760 0.775 5,760,000 0.7615 1.32%
2012-11-15 0 1.520 1.500 1.530 1.520 1.560 576,000 880,400 1.5285 0.760 0.750 0.765 0.760 0.780 1,152,000 0.7642 -0.65%
2012-11-14 0 1.530 1.530 1.550 1.530 1.580 596,000 926,680 1.5548 0.765 0.765 0.775 0.765 0.790 1,192,000 0.7774 -1.92%
2012-11-13 0 1.560 1.530 1.570 1.550 1.580 516,000 804,760 1.5596 0.780 0.765 0.785 0.775 0.790 1,032,000 0.7798 -0.64%
2012-11-12 0 1.570 1.540 1.570 1.570 1.600 556,000 877,320 1.5779 0.785 0.770 0.785 0.785 0.800 1,112,000 0.7890 0.64%
2012-11-09 0 1.560 1.520 1.560 1.550 1.560 632,000 984,840 1.5583 0.780 0.760 0.780 0.775 0.780 1,264,000 0.7791 -0.64%
2012-11-08 0 1.570 1.540 1.570 1.550 1.580 584,000 912,600 1.5627 0.785 0.770 0.785 0.775 0.790 1,168,000 0.7813 0.00%
2012-11-07 0 1.570 1.540 1.570 1.560 1.570 1,652,000 2,582,360 1.5632 0.785 0.770 0.785 0.780 0.785 3,304,000 0.7816 0.00%
2012-11-06 0 1.570 1.540 1.570 1.560 1.580 1,544,000 2,424,760 1.5704 0.785 0.770 0.785 0.780 0.790 3,088,000 0.7852 1.29%
2012-11-05 0 1.550 1.530 1.550 1.550 1.560 512,000 796,240 1.5552 0.775 0.765 0.775 0.775 0.780 1,024,000 0.7776 -1.27%
2012-11-02 0 1.570 1.550 1.580 1.550 1.570 1,592,000 2,498,560 1.5694 0.785 0.775 0.790 0.775 0.785 3,184,000 0.7847 0.64%
2012-11-01 0 1.560 1.530 1.570 1.550 1.600 1,692,000 2,656,400 1.5700 0.780 0.765 0.785 0.775 0.800 3,384,000 0.7850 -1.27%
2012-10-31 0 1.580 1.560 1.580 1.570 1.600 1,692,000 2,662,120 1.5734 0.790 0.780 0.790 0.785 0.800 3,384,000 0.7867 0.00%
2012-10-30 0 1.580 1.570 1.580 1.550 1.580 1,740,000 2,728,280 1.5680 0.790 0.785 0.790 0.775 0.790 3,480,000 0.7840 1.28%
2012-10-29 0 1.560 1.560 1.570 1.550 1.580 592,000 925,360 1.5631 0.780 0.780 0.785 0.775 0.790 1,184,000 0.7816 1.30%
2012-10-26 0 1.540 1.520 1.540 1.520 1.560 2,040,000 3,138,800 1.5386 0.770 0.760 0.770 0.760 0.780 4,080,000 0.7693 0.00%
2012-10-25 0 1.540 1.520 1.540 1.540 1.600 516,000 806,880 1.5637 0.770 0.760 0.770 0.770 0.800 1,032,000 0.7819 -1.91%
2012-10-24 0 1.570 1.550 1.570 1.560 1.600 2,180,000 3,440,640 1.5783 0.785 0.775 0.785 0.780 0.800 4,360,000 0.7891 1.29%
2012-10-22 0 1.550 1.530 1.550 1.500 1.600 688,000 1,051,440 1.5283 0.775 0.765 0.775 0.750 0.800 1,376,000 0.7641 -1.27%
2012-10-19 0 1.570 1.560 1.570 1.570 1.580 480,000 756,800 1.5767 0.785 0.780 0.785 0.785 0.790 960,000 0.7883 -1.87%
2012-10-18 0 1.600 1.580 1.600 1.560 1.600 1,564,000 2,486,080 1.5896 0.800 0.790 0.800 0.780 0.800 3,128,000 0.7948 0.00%
2012-10-17 0 1.600 1.590 1.600 1.570 1.630 2,028,000 3,231,120 1.5933 0.800 0.795 0.800 0.785 0.815 4,056,000 0.7966 0.00%
2012-10-16 0 1.600 1.580 1.600 1.540 1.600 1,476,000 2,331,400 1.5795 0.800 0.790 0.800 0.770 0.800 2,952,000 0.7898 4.58%
2012-10-15 0 1.530 1.530 1.560 1.470 1.580 1,000,000 1,571,120 1.5711 0.765 0.765 0.780 0.735 0.790 2,000,000 0.7856 -5.56%
2012-10-12 0 1.620 1.610 1.620 1.580 1.620 1,180,000 1,886,040 1.5983 0.810 0.805 0.810 0.790 0.810 2,360,000 0.7992 2.53%
2012-10-11 0 1.580 - 1.600 - - 0 0 - 0.790 - 0.800 - - 0 - 0.00%
2012-10-10 0 1.580 - 1.600 1.580 1.580 8,000 12,640 1.5800 0.790 - 0.800 0.790 0.790 16,000 0.7900 0.00%
2012-10-09 0 1.580 1.490 1.580 1.580 1.600 180,000 286,400 1.5911 0.790 0.745 0.790 0.790 0.800 360,000 0.7956 -1.25%
2012-10-08 0 1.600 1.590 1.600 1.590 1.600 132,000 211,080 1.5991 0.800 0.795 0.800 0.795 0.800 264,000 0.7995 -0.62%
2012-10-05 0 1.610 1.600 1.610 1.580 1.630 2,172,000 3,482,560 1.6034 0.805 0.800 0.805 0.790 0.815 4,344,000 0.8017 -1.23%
2012-10-04 0 1.630 1.600 1.640 1.530 1.660 1,144,000 1,851,680 1.6186 0.815 0.800 0.820 0.765 0.830 2,288,000 0.8093 -2.98%
2012-10-03 0 1.680 1.670 1.690 1.600 1.990 1,584,000 2,857,120 1.8037 0.840 0.835 0.845 0.800 0.995 3,168,000 0.9019 3.07%
2012-09-28 0 1.630 1.520 1.650 1.420 1.670 1,912,000 2,839,120 1.4849 0.815 0.760 0.825 0.710 0.835 3,824,000 0.7424 6.54%
2012-09-27 0 1.530 1.510 1.540 1.260 1.900 1,824,000 2,857,040 1.5664 0.765 0.755 0.770 0.630 0.950 3,648,000 0.7832 17.69%
2012-09-26 0 1.300 1.240 1.320 1.000 1.320 1,171,500 1,448,235 1.2362 0.650 0.620 0.660 0.500 0.660 2,343,000 0.6181 4.00%
2012-09-25 0 1.250 1.260 1.280 0.730 1.440 3,564,000 3,843,480 1.0784 0.625 0.630 0.640 0.365 0.720 7,128,000 0.5392 83.82%
2012-09-24 0 0.680 0.600 0.720 0.540 0.720 2,504,000 1,658,400 0.6623 0.340 0.300 0.360 0.270 0.360 5,008,000 0.3312 36.00%
2012-09-21 0 0.500 0.375 0.540 - - 0 0 - 0.250 0.188 0.270 - - 0 - 0.00%
2012-09-20 0 0.500 0.460 0.540 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2012-09-19 0 0.500 0.450 0.540 - - 0 0 - 0.250 0.225 0.270 - - 0 - 0.00%
2012-09-18 0 0.500 0.450 0.540 - - 0 0 - 0.250 0.225 0.270 - - 0 - 0.00%
2012-09-17 0 0.500 0.460 0.540 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2012-09-14 0 0.500 0.480 0.540 0.500 0.500 40,000 20,000 0.5000 0.250 0.240 0.270 0.250 0.250 80,000 0.2500 0.00%
2012-09-13 0 0.500 0.450 0.540 - - 0 0 - 0.250 0.225 0.270 - - 0 - 0.00%
2012-09-12 0 0.500 - 0.540 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2012-09-11 0 0.500 - 0.540 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2012-09-10 0 0.500 0.450 0.540 - - 0 0 - 0.250 0.225 0.270 - - 0 - 0.00%
2012-09-07 0 0.500 - 0.540 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2012-09-06 0 0.500 - 0.540 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2012-09-05 0 0.500 - 0.530 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2012-09-04 0 0.500 0.450 0.540 - - 0 0 - 0.250 0.225 0.270 - - 0 - 0.00%
2012-09-03 0 0.500 0.450 0.530 - - 0 0 - 0.250 0.225 0.265 - - 0 - 0.00%
2012-08-31 0 0.500 0.450 0.540 - - 0 0 - 0.250 0.225 0.270 - - 0 - 0.00%
2012-08-30 0 0.500 0.450 0.540 - - 0 0 - 0.250 0.225 0.270 - - 0 - 0.00%
2012-08-29 0 0.500 0.450 0.540 - - 0 0 - 0.250 0.225 0.270 - - 0 - 0.00%
2012-08-28 0 0.500 0.450 0.500 0.500 0.500 20,000 10,000 0.5000 0.250 0.225 0.250 0.250 0.250 40,000 0.2500 -3.85%
2012-08-27 0 0.520 0.500 0.540 0.520 0.520 4,000 2,080 0.5200 0.260 0.250 0.270 0.260 0.260 8,000 0.2600 -1.89%
2012-08-24 0 0.530 0.480 0.540 - - 0 0 - 0.265 0.240 0.270 - - 0 - 0.00%
2012-08-23 0 0.530 0.480 0.540 - - 0 0 - 0.265 0.240 0.270 - - 0 - 0.00%
2012-08-22 0 0.530 0.450 0.530 0.450 0.530 8,000 3,920 0.4900 0.265 0.225 0.265 0.225 0.265 16,000 0.2450 17.78%
2012-08-21 0 0.450 0.450 0.540 - - 0 0 - 0.225 0.225 0.270 - - 0 - 0.00%
2012-08-20 0 0.450 0.360 0.540 - - 0 0 - 0.225 0.180 0.270 - - 0 - 0.00%
2012-08-17 0 0.450 0.420 0.540 - - 0 0 - 0.225 0.210 0.270 - - 0 - 0.00%
2012-08-16 0 0.450 0.430 0.540 - - 0 0 - 0.225 0.215 0.270 - - 0 - 0.00%
2012-08-15 0 0.450 0.420 0.540 - - 0 0 - 0.225 0.210 0.270 - - 0 - 0.00%
2012-08-14 0 0.450 0.420 0.540 - - 0 0 - 0.225 0.210 0.270 - - 0 - 0.00%
2012-08-13 0 0.450 0.360 0.540 - - 0 0 - 0.225 0.180 0.270 - - 0 - 0.00%
2012-08-10 0 0.450 0.360 0.540 - - 0 0 - 0.225 0.180 0.270 - - 0 - 0.00%
2012-08-09 0 0.450 0.360 0.540 - - 0 0 - 0.225 0.180 0.270 - - 0 - 0.00%
2012-08-08 0 0.450 0.335 0.540 - - 0 0 - 0.225 0.168 0.270 - - 0 - 0.00%
2012-08-07 0 0.450 0.400 0.540 - - 0 0 - 0.225 0.200 0.270 - - 0 - 0.00%
2012-08-06 0 0.450 - 0.540 - - 0 0 - 0.225 - 0.270 - - 0 - 0.00%
2012-08-03 0 0.450 0.400 0.540 - - 0 0 - 0.225 0.200 0.270 - - 0 - 0.00%
2012-08-02 0 0.450 0.400 0.540 - - 0 0 - 0.225 0.200 0.270 - - 0 - 0.00%
2012-08-01 0 0.450 0.390 0.540 - - 0 0 - 0.225 0.195 0.270 - - 0 - 0.00%
2012-07-31 0 0.450 0.390 0.540 - - 0 0 - 0.225 0.195 0.270 - - 0 - 0.00%
2012-07-30 0 0.450 0.390 0.540 0.450 0.450 52,000 23,400 0.4500 0.225 0.195 0.270 0.225 0.225 104,000 0.2250 0.00%
2012-07-27 0 0.450 0.370 0.540 - - 0 0 - 0.225 0.185 0.270 - - 0 - 0.00%
2012-07-26 0 0.450 0.380 0.540 - - 0 0 - 0.225 0.190 0.270 - - 0 - 0.00%
2012-07-25 0 0.450 0.420 0.540 - - 0 0 - 0.225 0.210 0.270 - - 0 - 0.00%
2012-07-24 0 0.450 0.410 - - - 0 0 - 0.225 0.205 - - - 0 - 0.00%
2012-07-23 0 0.450 0.380 0.540 - - 0 0 - 0.225 0.190 0.270 - - 0 - 0.00%
2012-07-20 0 0.450 0.340 0.540 - - 0 0 - 0.225 0.170 0.270 - - 0 - 0.00%
2012-07-19 0 0.450 0.340 0.485 - - 0 0 - 0.225 0.170 0.243 - - 0 - 0.00%
2012-07-18 0 0.450 0.335 0.485 - - 0 0 - 0.225 0.168 0.243 - - 0 - 0.00%
2012-07-17 0 0.450 0.350 0.485 - - 0 0 - 0.225 0.175 0.243 - - 0 - 0.00%
2012-07-16 0 0.450 - 0.485 - - 0 0 - 0.225 - 0.243 - - 0 - 0.00%
2012-07-13 0 0.450 0.350 0.485 - - 0 0 - 0.225 0.175 0.243 - - 0 - 0.00%
2012-07-12 0 0.450 0.355 0.500 - - 0 0 - 0.225 0.177 0.250 - - 0 - 0.00%
2012-07-11 0 0.450 0.350 0.485 - - 0 0 - 0.225 0.175 0.243 - - 0 - 0.00%
2012-07-10 0 0.450 0.350 0.485 - - 0 0 - 0.225 0.175 0.243 - - 0 - 0.00%
2012-07-09 0 0.450 0.355 0.485 - - 0 0 - 0.225 0.177 0.243 - - 0 - 0.00%
2012-07-06 0 0.450 0.390 0.485 - - 0 0 - 0.225 0.195 0.243 - - 0 - 0.00%
2012-07-05 0 0.450 0.390 0.495 - - 0 0 - 0.225 0.195 0.248 - - 0 - 0.00%
2012-07-04 0 0.450 0.370 0.500 - - 0 0 - 0.225 0.185 0.250 - - 0 - 0.00%
2012-07-03 0 0.450 0.400 0.485 0.480 0.485 8,000 3,860 0.4825 0.225 0.200 0.243 0.240 0.243 16,000 0.2413 0.00%
2012-06-29 0 0.450 0.450 0.500 - - 0 0 - 0.225 0.225 0.250 - - 0 - 1.12%
2012-06-28 0 0.445 0.445 0.500 - - 0 0 - 0.222 0.222 0.250 - - 0 - 3.49%
2012-06-27 0 0.430 0.430 0.495 - - 0 0 - 0.215 0.215 0.248 - - 0 - 7.50%
2012-06-26 0 0.400 0.440 0.495 0.370 0.370 4,000 1,480 0.3700 0.200 0.220 0.248 0.185 0.185 8,000 0.1850 -17.53%
2012-06-25 0 0.485 0.385 0.500 - - 0 0 - 0.243 0.192 0.250 - - 0 - 0.00%
2012-06-22 0 0.485 0.420 0.500 - - 0 0 - 0.243 0.210 0.250 - - 0 - 0.00%
2012-06-21 0 0.485 0.450 0.540 - - 0 0 - 0.243 0.225 0.270 - - 0 - 0.00%
2012-06-20 0 0.485 0.450 0.500 - - 0 0 - 0.243 0.225 0.250 - - 0 - 0.00%
2012-06-19 0 0.485 - 0.540 - - 0 0 - 0.243 - 0.270 - - 0 - 0.00%
2012-06-18 0 0.485 0.430 0.540 - - 0 0 - 0.243 0.215 0.270 - - 0 - 0.00%
2012-06-15 0 0.485 - 0.500 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
2012-06-14 0 0.485 0.420 0.500 - - 0 0 - 0.243 0.210 0.250 - - 0 - 0.00%
2012-06-13 0 0.485 0.420 0.500 - - 0 0 - 0.243 0.210 0.250 - - 0 - 0.00%
2012-06-12 0 0.485 - 0.500 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
2012-06-11 0 0.485 - 0.500 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
2012-06-08 0 0.485 0.420 0.500 - - 0 0 - 0.243 0.210 0.250 - - 0 - 0.00%
2012-06-07 0 0.485 0.420 0.530 - - 0 0 - 0.243 0.210 0.265 - - 0 - 0.00%
2012-06-06 0 0.485 0.420 0.500 - - 0 0 - 0.243 0.210 0.250 - - 0 - 0.00%
2012-06-05 0 0.485 0.420 0.500 - - 0 0 - 0.243 0.210 0.250 - - 0 - 0.00%
2012-06-04 0 0.485 0.410 0.500 - - 0 0 - 0.243 0.205 0.250 - - 0 - 0.00%
2012-06-01 0 0.485 0.385 0.500 - - 0 0 - 0.243 0.192 0.250 - - 0 - 0.00%
2012-05-31 0 0.485 0.420 0.500 - - 0 0 - 0.243 0.210 0.250 - - 0 - 0.00%
2012-05-30 0 0.485 0.385 0.500 - - 0 0 - 0.243 0.192 0.250 - - 0 - 0.00%
2012-05-29 0 0.485 0.410 0.485 0.485 0.485 8,000 3,880 0.4850 0.243 0.205 0.243 0.243 0.243 16,000 0.2425 0.00%
2012-05-28 0 0.485 0.415 0.485 0.485 0.490 8,000 3,900 0.4875 0.243 0.207 0.243 0.243 0.245 16,000 0.2438 -3.00%
2012-05-25 0 0.500 0.380 0.540 - - 0 0 - 0.250 0.190 0.270 - - 0 - 0.00%
2012-05-24 0 0.500 0.400 0.540 - - 0 0 - 0.250 0.200 0.270 - - 0 - 0.00%
2012-05-23 0 0.500 0.400 0.540 - - 0 0 - 0.250 0.200 0.270 - - 0 - 0.00%
2012-05-22 0 0.500 0.400 0.540 - - 0 0 - 0.250 0.200 0.270 - - 0 - 0.00%
2012-05-21 0 0.500 0.400 0.540 - - 0 0 - 0.250 0.200 0.270 - - 0 - 0.00%
2012-05-18 0 0.500 0.420 0.530 - - 0 0 - 0.250 0.210 0.265 - - 0 - 0.00%
2012-05-17 0 0.500 0.400 0.530 - - 0 0 - 0.250 0.200 0.265 - - 0 - 0.00%
2012-05-16 0 0.500 0.400 0.520 - - 0 0 - 0.250 0.200 0.260 - - 0 - 0.00%
2012-05-15 0 0.500 0.480 0.540 - - 0 0 - 0.250 0.240 0.270 - - 0 - 0.00%
2012-05-14 0 0.500 0.400 0.540 0.500 0.500 4,000 2,000 0.5000 0.250 0.200 0.270 0.250 0.250 8,000 0.2500 -5.66%
2012-05-11 0 0.530 0.400 0.540 - - 0 0 - 0.265 0.200 0.270 - - 0 - 0.00%
2012-05-10 0 0.530 - 0.540 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2012-05-09 0 0.530 0.415 0.540 - - 0 0 - 0.265 0.207 0.270 - - 0 - 0.00%
2012-05-08 0 0.530 0.415 0.540 - - 0 0 - 0.265 0.207 0.270 - - 0 - 0.00%
2012-05-07 0 0.530 0.415 0.540 - - 0 0 - 0.265 0.207 0.270 - - 0 - 0.00%
2012-05-04 0 0.530 0.415 0.540 - - 0 0 - 0.265 0.207 0.270 - - 0 - 0.00%
2012-05-03 0 0.530 0.510 0.540 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2012-05-02 0 0.530 0.420 0.540 - - 0 0 - 0.265 0.210 0.270 - - 0 - 0.00%
2012-04-30 0 0.530 - 0.530 0.530 0.530 1,600,000 848,000 0.5300 0.265 - 0.265 0.265 0.265 3,200,000 0.2650 0.00%
2012-04-27 0 0.530 - 0.540 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2012-04-26 0 0.530 - 0.540 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2012-04-25 0 0.530 0.500 0.540 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2012-04-24 0 0.530 0.420 0.540 - - 0 0 - 0.265 0.210 0.270 - - 0 - 0.00%
2012-04-23 0 0.530 0.420 0.540 - - 0 0 - 0.265 0.210 0.270 - - 0 - 0.00%
2012-04-20 0 0.530 0.500 0.540 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2012-04-19 0 0.530 0.510 0.540 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2012-04-18 0 0.530 - 0.540 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2012-04-17 0 0.530 0.520 0.540 0.530 0.530 80,000 42,400 0.5300 0.265 0.260 0.270 0.265 0.265 160,000 0.2650 1.92%
2012-04-16 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-04-13 0 0.520 0.520 0.530 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2012-04-12 0 0.520 0.520 0.530 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2012-04-11 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-04-10 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-04-05 0 0.520 0.520 0.550 - - 0 0 - 0.260 0.260 0.275 - - 0 - 0.00%
2012-04-03 0 0.520 0.520 0.540 - - 100,000 52,000 0.5200 0.260 0.260 0.270 - - 200,000 0.2600 0.00%
2012-04-02 0 0.520 0.510 0.540 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2012-03-30 0 0.520 0.510 0.540 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2012-03-29 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-03-28 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-03-27 0 0.520 0.420 0.540 0.520 0.520 100,000 52,000 0.5200 0.260 0.210 0.270 0.260 0.260 200,000 0.2600 -3.70%
2012-03-26 0 0.540 0.500 0.540 - - 0 0 - 0.270 0.250 0.270 - - 0 - -1.82%
2012-03-23 0 0.550 0.520 0.550 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2012-03-22 0 0.550 0.520 0.550 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2012-03-21 0 0.550 0.530 0.550 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2012-03-20 0 0.550 0.530 0.550 0.500 0.550 8,000 4,200 0.5250 0.275 0.265 0.275 0.250 0.275 16,000 0.2625 1.85%
2012-03-19 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.270 0.265 0.270 0.270 0.270 8,000 0.2700 3.85%
2012-03-16 0 0.520 0.510 0.550 - - 0 0 - 0.260 0.255 0.275 - - 0 - 0.00%
2012-03-15 0 0.520 0.520 0.550 - - 24,000 12,480 0.5200 0.260 0.260 0.275 - - 48,000 0.2600 0.00%
2012-03-14 0 0.520 0.520 0.550 0.520 0.520 52,000 27,040 0.5200 0.260 0.260 0.275 0.260 0.260 104,000 0.2600 0.00%
2012-03-13 0 0.520 0.520 0.550 0.520 0.530 200,000 105,600 0.5280 0.260 0.260 0.275 0.260 0.265 400,000 0.2640 0.00%
2012-03-12 0 0.520 - 0.530 0.520 0.530 20,000 10,520 0.5260 0.260 - 0.265 0.260 0.265 40,000 0.2630 0.00%
2012-03-09 0 0.520 0.520 0.550 - - 0 0 - 0.260 0.260 0.275 - - 0 - 0.00%
2012-03-08 0 0.520 0.520 0.550 - - 0 0 - 0.260 0.260 0.275 - - 0 - 0.00%
2012-03-07 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-03-06 0 0.520 0.520 0.560 0.520 0.520 40,000 20,800 0.5200 0.260 0.260 0.280 0.260 0.260 80,000 0.2600 -5.45%
2012-03-05 0 0.550 0.520 0.550 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2012-03-02 0 0.550 0.540 0.550 0.540 0.550 140,000 76,600 0.5471 0.275 0.270 0.275 0.270 0.275 280,000 0.2736 5.77%
2012-03-01 0 0.520 0.520 0.560 0.510 0.520 96,000 49,760 0.5183 0.260 0.260 0.280 0.255 0.260 192,000 0.2592 -5.45%
2012-02-29 0 0.550 0.520 0.560 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2012-02-28 0 0.550 0.550 0.570 0.540 0.570 664,000 366,160 0.5514 0.275 0.275 0.285 0.270 0.285 1,328,000 0.2757 5.77%
2012-02-27 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-02-24 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-02-23 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-02-22 0 0.520 0.520 0.530 0.520 0.530 68,000 35,440 0.5212 0.260 0.260 0.265 0.260 0.265 136,000 0.2606 -1.89%
2012-02-21 0 0.530 0.510 0.530 0.510 0.530 104,000 53,960 0.5188 0.265 0.255 0.265 0.255 0.265 208,000 0.2594 0.00%
2012-02-20 0 0.530 0.530 0.550 0.530 0.550 20,000 10,760 0.5380 0.265 0.265 0.275 0.265 0.275 40,000 0.2690 1.92%
2012-02-17 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-02-16 0 0.520 0.520 0.550 0.520 0.520 100,000 52,000 0.5200 0.260 0.260 0.275 0.260 0.260 200,000 0.2600 0.00%
2012-02-15 0 0.520 0.450 0.550 - - 0 0 - 0.260 0.225 0.275 - - 0 - 0.00%
2012-02-14 0 0.520 0.410 0.540 0.520 0.520 100,000 52,000 0.5200 0.260 0.205 0.270 0.260 0.260 200,000 0.2600 0.00%
2012-02-13 0 0.520 0.520 0.540 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2012-02-10 0 0.520 0.520 0.550 0.520 0.520 24,000 12,480 0.5200 0.260 0.260 0.275 0.260 0.260 48,000 0.2600 -3.70%
2012-02-09 0 0.540 0.520 0.550 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2012-02-08 0 0.540 0.520 0.540 0.530 0.550 72,000 38,240 0.5311 0.270 0.260 0.270 0.265 0.275 144,000 0.2656 3.85%
2012-02-07 0 0.520 0.510 0.520 0.520 0.520 68,000 35,360 0.5200 0.260 0.255 0.260 0.260 0.260 136,000 0.2600 -3.70%
2012-02-06 0 0.540 0.510 0.550 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2012-02-03 0 0.540 0.510 0.540 0.540 0.540 48,000 25,920 0.5400 0.270 0.255 0.270 0.270 0.270 96,000 0.2700 -1.82%
2012-02-02 0 0.550 0.540 0.550 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2012-02-01 0 0.550 0.510 0.550 0.540 0.550 144,000 78,400 0.5444 0.275 0.255 0.275 0.270 0.275 288,000 0.2722 5.77%
2012-01-31 0 0.520 0.510 0.540 0.520 0.520 12,000 6,240 0.5200 0.260 0.255 0.270 0.260 0.260 24,000 0.2600 0.00%
2012-01-30 0 0.520 0.500 0.520 0.540 0.560 16,000 8,720 0.5450 0.260 0.250 0.260 0.270 0.280 32,000 0.2725 4.00%
2012-01-27 0 0.500 0.500 0.530 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2012-01-26 0 0.500 0.500 0.530 0.500 0.500 104,000 52,000 0.5000 0.250 0.250 0.265 0.250 0.250 208,000 0.2500 0.00%
2012-01-20 0 0.500 0.480 0.530 0.500 0.500 100,000 50,000 0.5000 0.250 0.240 0.265 0.250 0.250 200,000 0.2500 0.00%
2012-01-19 0 0.500 0.480 0.520 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2012-01-18 0 0.500 0.450 0.530 - - 0 0 - 0.250 0.225 0.265 - - 0 - 0.00%
2012-01-17 0 0.500 0.500 0.520 0.500 0.500 12,000 6,000 0.5000 0.250 0.250 0.260 0.250 0.250 24,000 0.2500 -1.96%
2012-01-16 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.255 0.250 0.255 0.255 0.255 16,000 0.2550 0.00%
2012-01-13 0 0.510 0.510 0.530 0.510 0.510 44,000 22,440 0.5100 0.255 0.255 0.265 0.255 0.255 88,000 0.2550 0.00%
2012-01-12 0 0.510 0.510 0.530 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2012-01-11 0 0.510 0.510 0.530 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2012-01-10 0 0.510 0.510 0.530 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2012-01-09 0 0.510 0.510 0.530 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2012-01-06 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.255 0.255 0.265 0.255 0.255 8,000 0.2550 0.00%
2012-01-05 0 0.510 0.510 0.530 - - 20,000 10,200 0.5100 0.255 0.255 0.265 - - 40,000 0.2550 0.00%
2012-01-04 0 0.510 0.510 0.530 0.510 0.510 28,000 14,280 0.5100 0.255 0.255 0.265 0.255 0.255 56,000 0.2550 0.00%
2012-01-03 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 0.255 0.255 0.270 0.255 0.255 200,000 0.2550 0.00%
2011-12-30 0 0.510 0.495 0.520 - - 0 0 - 0.255 0.248 0.260 - - 0 - 0.00%
2011-12-29 0 0.510 0.495 0.520 - - 0 0 - 0.255 0.248 0.260 - - 0 - 0.00%
2011-12-28 0 0.510 0.490 0.530 - - 0 0 - 0.255 0.245 0.265 - - 0 - 0.00%
2011-12-23 0 0.510 0.410 0.530 0.510 0.510 180,000 91,800 0.5100 0.255 0.205 0.265 0.255 0.255 360,000 0.2550 0.00%
2011-12-22 0 0.510 0.510 0.530 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2011-12-21 0 0.510 0.500 0.530 0.510 0.510 16,000 8,160 0.5100 0.255 0.250 0.265 0.255 0.255 32,000 0.2550 -1.92%
2011-12-20 0 0.520 0.425 0.520 - - 0 0 - 0.260 0.213 0.260 - - 0 - 0.00%
2011-12-19 0 0.520 0.410 0.530 - - 0 0 - 0.260 0.205 0.265 - - 0 - 0.00%
2011-12-16 0 0.520 0.510 0.530 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2011-12-15 0 0.520 0.420 0.520 - - 0 0 - 0.260 0.210 0.260 - - 0 - 0.00%
2011-12-14 0 0.520 0.510 0.530 0.520 0.520 8,000 4,160 0.5200 0.260 0.255 0.265 0.260 0.260 16,000 0.2600 0.00%
2011-12-13 0 0.520 0.500 0.520 0.520 0.520 28,000 14,560 0.5200 0.260 0.250 0.260 0.260 0.260 56,000 0.2600 0.00%
2011-12-12 0 0.520 0.500 0.520 0.530 0.530 20,000 10,600 0.5300 0.260 0.250 0.260 0.265 0.265 40,000 0.2650 0.00%
2011-12-09 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.260 0.255 0.265 0.260 0.260 200,000 0.2600 1.96%
2011-12-08 0 0.510 0.500 0.520 0.510 0.510 144,000 73,440 0.5100 0.255 0.250 0.260 0.255 0.255 288,000 0.2550 0.00%
2011-12-07 0 0.510 0.510 0.530 0.510 0.520 116,000 60,160 0.5186 0.255 0.255 0.265 0.255 0.260 232,000 0.2593 0.00%
2011-12-06 0 0.510 0.510 0.530 0.510 0.510 148,000 75,480 0.5100 0.255 0.255 0.265 0.255 0.255 296,000 0.2550 -1.92%
2011-12-05 0 0.520 0.510 0.530 0.510 0.520 108,000 55,280 0.5119 0.260 0.255 0.265 0.255 0.260 216,000 0.2559 0.00%
2011-12-02 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.260 0.255 0.260 0.260 0.260 400,000 0.2600 0.00%
2011-12-01 0 0.520 0.500 0.540 0.500 0.520 320,000 162,600 0.5081 0.260 0.250 0.270 0.250 0.260 640,000 0.2541 4.00%
2011-11-30 0 0.500 0.500 0.530 0.500 0.510 28,000 14,160 0.5057 0.250 0.250 0.265 0.250 0.255 56,000 0.2529 -1.96%
2011-11-29 0 0.510 0.490 0.530 0.510 0.510 100,000 51,000 0.5100 0.255 0.245 0.265 0.255 0.255 200,000 0.2550 0.00%
2011-11-28 0 0.510 0.420 0.520 0.510 0.510 192,000 97,920 0.5100 0.255 0.210 0.260 0.255 0.255 384,000 0.2550 0.00%
2011-11-25 0 0.510 0.500 0.510 0.500 0.510 184,000 93,000 0.5054 0.255 0.250 0.255 0.250 0.255 368,000 0.2527 0.00%
2011-11-24 0 0.510 0.500 0.510 0.510 0.510 240,000 122,400 0.5100 0.255 0.250 0.255 0.255 0.255 480,000 0.2550 0.00%
2011-11-23 0 0.510 0.500 0.520 0.500 0.510 144,000 73,000 0.5069 0.255 0.250 0.260 0.250 0.255 288,000 0.2535 -1.92%
2011-11-22 0 0.520 0.510 0.530 0.510 0.520 220,000 113,200 0.5145 0.260 0.255 0.265 0.255 0.260 440,000 0.2573 1.96%
2011-11-21 0 0.510 0.500 0.530 0.500 0.520 132,000 66,440 0.5033 0.255 0.250 0.265 0.250 0.260 264,000 0.2517 2.00%
2011-11-18 0 0.500 0.500 0.520 0.500 0.510 196,000 99,000 0.5051 0.250 0.250 0.260 0.250 0.255 392,000 0.2526 -1.96%
2011-11-17 0 0.510 0.510 0.520 0.510 0.510 136,000 69,360 0.5100 0.255 0.255 0.260 0.255 0.255 272,000 0.2550 -1.92%
2011-11-16 0 0.520 0.520 0.530 0.510 0.520 376,000 195,120 0.5189 0.260 0.260 0.265 0.255 0.260 752,000 0.2595 1.96%
2011-11-15 0 0.510 0.510 0.520 0.510 0.510 396,000 201,960 0.5100 0.255 0.255 0.260 0.255 0.255 792,000 0.2550 0.00%
2011-11-14 0 0.510 0.510 0.530 0.510 0.530 456,000 237,080 0.5199 0.255 0.255 0.265 0.255 0.265 912,000 0.2600 0.00%
2011-11-11 0 0.510 0.510 0.520 0.500 0.510 60,000 30,200 0.5033 0.255 0.255 0.260 0.250 0.255 120,000 0.2517 0.00%
2011-11-10 0 0.510 0.500 0.510 0.495 0.510 472,000 235,900 0.4998 0.255 0.250 0.255 0.248 0.255 944,000 0.2499 2.00%
2011-11-09 0 0.500 0.500 0.510 0.500 0.510 700,000 351,080 0.5015 0.250 0.250 0.255 0.250 0.255 1,400,000 0.2508 0.00%
2011-11-08 0 0.500 0.500 0.510 0.500 0.500 536,000 268,000 0.5000 0.250 0.250 0.255 0.250 0.250 1,072,000 0.2500 0.00%
2011-11-07 0 0.500 0.485 0.510 0.500 0.500 408,000 204,000 0.5000 0.250 0.243 0.255 0.250 0.250 816,000 0.2500 -1.96%
2011-11-04 0 0.510 0.500 0.520 0.500 0.510 1,176,000 588,600 0.5005 0.255 0.250 0.260 0.250 0.255 2,352,000 0.2503 0.00%
2011-11-03 0 0.510 0.500 0.510 0.495 0.510 708,000 354,140 0.5002 0.255 0.250 0.255 0.248 0.255 1,416,000 0.2501 -1.92%
2011-11-02 0 0.520 0.510 0.520 0.490 0.520 1,376,000 697,360 0.5068 0.260 0.255 0.260 0.245 0.260 2,752,000 0.2534 1.96%
2011-11-01 0 0.510 0.500 0.510 0.490 0.510 2,048,000 1,026,060 0.5010 0.255 0.250 0.255 0.245 0.255 4,096,000 0.2505 -3.77%
2011-10-31 0 0.530 0.510 0.530 0.500 0.530 952,000 486,920 0.5115 0.265 0.255 0.265 0.250 0.265 1,904,000 0.2557 0.00%
2011-10-28 0 0.530 0.530 0.540 0.530 0.590 50,948,000 27,857,000 0.5468 0.265 0.265 0.270 0.265 0.295 101,896,000 0.2734

Copyright & disclaimer, Privacy policy

Back to top