Zhonghua Gas Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08246  2011-12-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-10 0 0.880 - 0.880 0.880 0.880 60,000 52,800 0.8800 0.880 - 0.880 0.880 0.880 60,000 0.8800 0.00%
2026-03-09 0 0.880 0.800 0.880 0.850 0.880 61,000 53,080 0.8702 0.880 0.800 0.880 0.850 0.880 61,000 0.8702 3.53%
2026-03-06 0 0.850 0.800 0.890 0.850 0.880 110,000 93,800 0.8527 0.850 0.800 0.890 0.850 0.880 110,000 0.8527 -3.41%
2026-03-05 0 0.880 0.700 0.880 0.830 0.880 100,000 84,500 0.8450 0.880 0.700 0.880 0.830 0.880 100,000 0.8450 6.02%
2026-03-04 0 0.830 0.730 0.870 0.830 0.930 93,000 79,410 0.8539 0.830 0.730 0.870 0.830 0.930 93,000 0.8539 -3.49%
2026-03-03 0 0.860 0.680 0.820 0.850 0.930 55,000 47,620 0.8658 0.860 0.680 0.820 0.850 0.930 55,000 0.8658 0.00%
2026-03-02 0 0.860 0.760 0.860 0.860 0.880 50,000 43,600 0.8720 0.860 0.760 0.860 0.860 0.880 50,000 0.8720 2.38%
2026-02-27 0 0.840 0.820 0.840 0.820 0.850 56,000 47,060 0.8404 0.840 0.820 0.840 0.820 0.850 56,000 0.8404 0.00%
2026-02-26 0 0.840 0.800 0.840 0.760 0.840 137,000 107,660 0.7858 0.840 0.800 0.840 0.760 0.840 137,000 0.7858 7.69%
2026-02-25 0 0.780 0.780 0.800 0.780 0.780 26,000 20,680 0.7954 0.780 0.780 0.800 0.780 0.780 26,000 0.7954 0.00%
2026-02-24 0 0.780 0.750 0.780 0.790 0.900 34,000 27,750 0.8162 0.780 0.750 0.780 0.790 0.900 34,000 0.8162 13.37%
2026-02-23 0 0.086 0.086 0.091 0.084 0.092 1,272,000 114,488 0.0900 0.688 0.688 0.728 0.672 0.736 159,000 0.7201 -4.44%
2026-02-20 0 0.090 0.081 0.090 0.087 0.090 512,000 45,008 0.0879 0.720 0.648 0.720 0.696 0.720 64,000 0.7032 7.14%
2026-02-16 0 0.084 0.084 0.088 0.084 0.084 32,000 2,688 0.0840 0.672 0.672 0.704 0.672 0.672 4,000 0.6720 0.00%
2026-02-13 0 0.084 0.080 0.084 0.082 0.084 560,000 46,176 0.0825 0.672 0.640 0.672 0.656 0.672 70,000 0.6597 0.00%
2026-02-12 0 0.084 0.075 0.082 0.080 0.085 704,000 57,304 0.0814 0.672 0.600 0.656 0.640 0.680 88,000 0.6512 0.00%
2026-02-11 0 0.084 0.084 0.085 0.080 0.084 184,000 15,336 0.0833 0.672 0.672 0.680 0.640 0.672 23,000 0.6668 2.44%
2026-02-10 0 0.082 0.077 0.082 0.078 0.082 2,176,000 173,968 0.0799 0.656 0.616 0.656 0.624 0.656 272,000 0.6396 -2.38%
2026-02-09 0 0.084 0.078 0.086 0.080 0.085 928,000 75,712 0.0816 0.672 0.624 0.688 0.640 0.680 116,000 0.6527 5.00%
2026-02-06 0 0.080 0.080 0.083 0.080 0.085 816,000 66,624 0.0816 0.640 0.640 0.664 0.640 0.680 102,000 0.6532 -4.76%
2026-02-05 0 0.084 0.080 0.084 0.080 0.084 128,000 10,560 0.0825 0.672 0.640 0.672 0.640 0.672 16,000 0.6600 2.44%
2026-02-04 0 0.082 0.070 0.082 0.080 0.082 240,000 19,280 0.0803 0.656 0.560 0.656 0.640 0.656 30,000 0.6427 2.50%
2026-02-03 0 0.080 0.077 0.082 0.078 0.082 208,000 16,704 0.0803 0.640 0.616 0.656 0.624 0.656 26,000 0.6425 0.00%
2026-02-02 0 0.080 0.076 0.080 0.077 0.080 488,000 38,616 0.0791 0.640 0.608 0.640 0.616 0.640 61,000 0.6330 0.00%
2026-01-30 0 0.080 0.079 0.081 0.078 0.088 976,000 78,568 0.0805 0.640 0.632 0.648 0.624 0.704 122,000 0.6440 -5.88%
2026-01-29 0 0.085 0.084 0.085 0.079 0.083 440,000 35,896 0.0816 0.680 0.672 0.680 0.632 0.664 55,000 0.6527 3.66%
2026-01-28 0 0.082 0.076 0.082 0.080 0.094 1,824,000 149,176 0.0818 0.656 0.608 0.656 0.640 0.752 228,000 0.6543 -2.38%
2026-01-27 0 0.084 0.084 0.086 0.080 0.084 1,440,000 118,496 0.0823 0.672 0.672 0.688 0.640 0.672 180,000 0.6583 0.00%
2026-01-26 0 0.084 0.080 0.085 0.080 0.084 560,000 45,960 0.0821 0.672 0.640 0.680 0.640 0.672 70,000 0.6566 0.00%
2026-01-23 0 0.084 0.078 0.084 0.080 0.084 408,000 34,112 0.0836 0.672 0.624 0.672 0.640 0.672 51,000 0.6689 0.00%
2026-01-22 0 0.084 0.080 0.084 0.076 0.084 1,416,000 111,520 0.0788 0.672 0.640 0.672 0.608 0.672 177,000 0.6301 0.00%
2026-01-21 0 0.084 0.084 0.085 0.080 0.085 200,000 16,816 0.0841 0.672 0.672 0.680 0.640 0.680 25,000 0.6726 -1.18%
2026-01-20 0 0.085 0.079 0.090 0.081 0.088 528,000 44,984 0.0852 0.680 0.632 0.720 0.648 0.704 66,000 0.6816 2.41%
2026-01-19 0 0.083 0.081 0.084 0.081 0.105 4,592,000 417,856 0.0910 0.664 0.648 0.672 0.648 0.840 574,000 0.7280 -19.42%
2026-01-16 0 0.103 0.084 0.103 0.079 0.104 1,848,000 151,944 0.0822 0.824 0.672 0.824 0.632 0.832 231,000 0.6578 27.16%
2026-01-15 0 0.081 0.080 0.081 0.080 0.082 224,000 18,224 0.0814 0.648 0.640 0.648 0.640 0.656 28,000 0.6509 1.25%
2026-01-14 0 0.080 0.080 0.081 0.079 0.081 216,000 17,232 0.0798 0.640 0.640 0.648 0.632 0.648 27,000 0.6382 0.00%
2026-01-13 0 0.080 0.078 0.080 0.078 0.084 2,576,000 203,896 0.0792 0.640 0.624 0.640 0.624 0.672 322,000 0.6332 -2.44%
2026-01-12 0 0.082 0.080 0.084 0.080 0.084 552,000 44,960 0.0814 0.656 0.640 0.672 0.640 0.672 69,000 0.6516 0.00%
2026-01-09 0 0.082 0.080 0.082 0.080 0.082 232,000 18,880 0.0814 0.656 0.640 0.656 0.640 0.656 29,000 0.6510 2.50%
2026-01-08 0 0.080 0.077 0.081 0.077 0.080 328,000 26,216 0.0799 0.640 0.616 0.648 0.616 0.640 41,000 0.6394 0.00%
2026-01-07 0 0.080 0.077 0.081 0.075 0.080 416,000 32,616 0.0784 0.640 0.616 0.648 0.600 0.640 52,000 0.6272 0.00%
2026-01-06 0 0.080 0.076 0.080 0.078 0.083 1,248,000 99,776 0.0799 0.640 0.608 0.640 0.624 0.664 156,000 0.6396 -2.44%
2026-01-05 0 0.082 0.080 0.083 0.078 0.082 384,000 31,040 0.0808 0.656 0.640 0.664 0.624 0.656 48,000 0.6467 3.80%
2026-01-02 0 0.079 0.078 0.079 0.078 0.082 472,000 37,776 0.0800 0.632 0.624 0.632 0.624 0.656 59,000 0.6403 -1.25%
2025-12-31 0 0.080 0.078 0.080 0.079 0.083 280,000 22,568 0.0806 0.640 0.624 0.640 0.632 0.664 35,000 0.6448 -2.44%
2025-12-30 0 0.082 0.080 0.082 0.080 0.083 368,000 30,144 0.0819 0.656 0.640 0.656 0.640 0.664 46,000 0.6553 0.00%
2025-12-29 0 0.082 0.080 0.083 0.077 0.083 696,000 55,920 0.0803 0.656 0.640 0.664 0.616 0.664 87,000 0.6428 -3.53%
2025-12-24 0 0.085 0.080 0.086 0.081 0.085 176,000 14,832 0.0843 0.680 0.640 0.688 0.648 0.680 22,000 0.6742 1.19%
2025-12-23 0 0.084 0.081 0.085 0.080 0.090 928,000 76,072 0.0820 0.672 0.648 0.680 0.640 0.720 116,000 0.6558 -1.18%
2025-12-22 0 0.085 0.080 0.085 0.081 0.086 248,000 21,112 0.0851 0.680 0.640 0.680 0.648 0.688 31,000 0.6810 1.19%
2025-12-19 0 0.084 0.080 0.084 0.084 0.086 240,000 20,216 0.0842 0.672 0.640 0.672 0.672 0.688 30,000 0.6739 1.20%
2025-12-18 0 0.083 0.080 0.083 0.080 0.089 496,000 41,552 0.0838 0.664 0.640 0.664 0.640 0.712 62,000 0.6702 0.00%
2025-12-17 0 0.083 0.080 0.084 0.080 0.084 328,000 27,224 0.0830 0.664 0.640 0.672 0.640 0.672 41,000 0.6640 0.00%
2025-12-16 0 0.083 0.080 0.083 0.083 0.083 296,000 24,568 0.0830 0.664 0.640 0.664 0.664 0.664 37,000 0.6640 0.00%
2025-12-15 0 0.083 0.079 0.083 0.079 0.083 432,000 34,600 0.0801 0.664 0.632 0.664 0.632 0.664 54,000 0.6407 0.00%
2025-12-12 0 0.083 0.080 0.084 0.079 0.084 208,000 17,304 0.0832 0.664 0.640 0.672 0.632 0.672 26,000 0.6655 1.22%
2025-12-11 0 0.082 0.080 0.082 0.080 0.082 1,488,003 120,240 0.0808 0.656 0.640 0.656 0.640 0.656 186,000 0.6465 -2.38%
2025-12-10 0 0.084 0.080 0.085 0.084 0.085 240,000 20,240 0.0843 0.672 0.640 0.680 0.672 0.680 30,000 0.6747 0.00%
2025-12-09 0 0.084 0.080 0.084 0.080 0.084 272,000 22,656 0.0833 0.672 0.640 0.672 0.640 0.672 34,000 0.6664 1.20%
2025-12-08 0 0.083 0.080 0.083 0.080 0.084 176,000 14,512 0.0825 0.664 0.640 0.664 0.640 0.672 22,000 0.6596 3.75%
2025-12-05 0 0.080 0.080 0.081 0.079 0.086 472,000 38,288 0.0811 0.640 0.640 0.648 0.632 0.688 59,000 0.6489 -4.76%
2025-12-04 0 0.084 0.080 0.084 0.082 0.084 200,000 16,560 0.0828 0.672 0.640 0.672 0.656 0.672 25,000 0.6624 3.70%
2025-12-03 0 0.081 0.080 0.082 0.080 0.082 241,000 19,363 0.0803 0.648 0.640 0.656 0.640 0.656 30,125 0.6428 1.25%
2025-12-02 0 0.080 0.077 0.080 0.078 0.082 584,000 46,960 0.0804 0.640 0.616 0.640 0.624 0.656 73,000 0.6433 0.00%
2025-12-01 0 0.080 0.076 0.080 0.076 0.080 328,000 25,896 0.0790 0.640 0.608 0.640 0.608 0.640 41,000 0.6316 1.27%
2025-11-28 0 0.079 0.075 0.079 0.076 0.081 1,640,000 125,360 0.0764 0.632 0.600 0.632 0.608 0.648 205,000 0.6115 -1.25%
2025-11-27 0 0.080 0.078 0.080 0.078 0.080 192,000 15,328 0.0798 0.640 0.624 0.640 0.624 0.640 24,000 0.6387 2.56%
2025-11-26 0 0.078 0.077 0.080 0.076 0.084 3,424,000 267,080 0.0780 0.624 0.616 0.640 0.608 0.672 428,000 0.6240 -6.02%
2025-11-25 0 0.083 0.080 0.084 0.081 0.084 208,000 17,184 0.0826 0.664 0.640 0.672 0.648 0.672 26,000 0.6609 3.75%
2025-11-24 0 0.080 0.080 0.084 0.079 0.088 1,192,000 95,888 0.0804 0.640 0.640 0.672 0.632 0.704 149,000 0.6435 0.00%
2025-11-21 0 0.080 0.079 0.083 0.079 0.084 328,000 26,952 0.0822 0.640 0.632 0.664 0.632 0.672 41,000 0.6574 -2.44%
2025-11-20 0 0.082 0.078 0.082 0.077 0.082 280,000 22,672 0.0810 0.656 0.624 0.656 0.616 0.656 35,000 0.6478 2.50%
2025-11-19 0 0.080 0.077 0.081 0.077 0.080 304,000 24,160 0.0795 0.640 0.616 0.648 0.616 0.640 38,000 0.6358 1.27%
2025-11-18 0 0.079 0.078 0.079 0.078 0.094 2,736,000 226,272 0.0827 0.632 0.624 0.632 0.624 0.752 342,000 0.6616 -4.82%
2025-11-17 0 0.083 0.080 0.083 0.077 0.082 2,080,000 164,024 0.0789 0.664 0.640 0.664 0.616 0.656 260,000 0.6309 3.75%
2025-11-14 0 0.080 0.078 0.080 0.076 0.081 1,408,000 110,160 0.0782 0.640 0.624 0.640 0.608 0.648 176,000 0.6259 -1.23%
2025-11-13 0 0.081 0.081 0.084 0.078 0.085 712,000 58,072 0.0816 0.648 0.648 0.672 0.624 0.680 89,000 0.6525 -1.22%
2025-11-12 0 0.082 0.079 0.085 0.078 0.085 640,000 51,984 0.0812 0.656 0.632 0.680 0.624 0.680 80,000 0.6498 0.00%
2025-11-11 0 0.082 0.082 0.083 0.078 0.082 144,000 11,720 0.0814 0.656 0.656 0.664 0.624 0.656 18,000 0.6511 1.23%
2025-11-10 0 0.081 0.079 0.081 0.078 0.082 328,000 26,296 0.0802 0.648 0.632 0.648 0.624 0.656 41,000 0.6414 -2.41%
2025-11-07 0 0.083 0.079 0.083 0.077 0.086 1,912,000 151,440 0.0792 0.664 0.632 0.664 0.616 0.688 239,000 0.6336 3.75%
2025-11-06 0 0.080 0.080 0.081 0.078 0.082 232,000 18,768 0.0809 0.640 0.640 0.648 0.624 0.656 29,000 0.6472 0.00%
2025-11-05 0 0.080 0.077 0.080 0.076 0.085 2,968,000 238,568 0.0804 0.640 0.616 0.640 0.608 0.680 371,000 0.6430 -3.61%
2025-11-04 0 0.083 0.081 0.083 0.078 0.084 1,328,000 106,008 0.0798 0.664 0.648 0.664 0.624 0.672 166,000 0.6386 10.67%
2025-11-03 0 0.075 0.078 0.079 0.075 0.085 552,000 44,224 0.0801 0.600 0.624 0.632 0.600 0.680 69,000 0.6409 -8.54%
2025-10-31 0 0.082 0.082 0.089 0.076 0.087 4,048,000 327,976 0.0810 0.656 0.656 0.712 0.608 0.696 506,000 0.6482 -3.53%
2025-10-30 0 0.085 0.085 0.092 0.085 0.094 864,000 75,504 0.0874 0.680 0.680 0.736 0.680 0.752 108,000 0.6991 -5.56%
2025-10-28 0 0.090 0.088 0.090 0.088 0.094 544,000 49,696 0.0914 0.720 0.704 0.720 0.704 0.752 68,000 0.7308 -2.17%
2025-10-27 0 0.092 0.087 0.092 0.088 0.096 1,184,000 107,896 0.0911 0.736 0.696 0.736 0.704 0.768 148,000 0.7290 1.10%
2025-10-24 0 0.091 0.091 0.099 0.090 0.108 3,176,000 313,656 0.0988 0.728 0.728 0.792 0.720 0.864 397,000 0.7901 -7.14%
2025-10-23 0 0.098 0.091 0.098 0.086 0.097 2,200,000 196,968 0.0895 0.784 0.728 0.784 0.688 0.776 275,000 0.7162 4.26%
2025-10-22 0 0.094 0.088 0.094 0.088 0.096 1,672,000 149,080 0.0892 0.752 0.704 0.752 0.704 0.768 209,000 0.7133 4.44%
2025-10-21 0 0.090 0.088 0.094 0.090 0.098 336,000 31,312 0.0932 0.720 0.704 0.752 0.720 0.784 42,000 0.7455 0.00%
2025-10-20 0 0.090 0.090 0.091 0.089 0.094 224,000 20,384 0.0910 0.720 0.720 0.728 0.712 0.752 28,000 0.7280 2.27%
2025-10-17 0 0.088 0.090 0.094 0.088 0.104 1,184,000 107,552 0.0908 0.704 0.720 0.752 0.704 0.832 148,000 0.7267 -9.28%
2025-10-16 0 0.097 0.092 0.104 0.096 0.107 3,304,000 319,576 0.0967 0.776 0.736 0.832 0.768 0.856 413,000 0.7738 -5.83%
2025-10-15 0 0.103 0.097 0.103 0.094 0.116 1,008,000 102,808 0.1020 0.824 0.776 0.824 0.752 0.928 126,000 0.8159 5.10%
2025-10-14 0 0.098 0.091 0.098 0.092 0.102 1,576,000 150,336 0.0954 0.784 0.728 0.784 0.736 0.816 197,000 0.7631 -3.92%
2025-10-13 0 0.102 0.102 0.107 0.100 0.109 2,648,000 271,792 0.1026 0.816 0.816 0.856 0.800 0.872 331,000 0.8211 -5.56%
2025-10-10 0 0.108 0.108 0.110 0.108 0.113 784,000 85,952 0.1096 0.864 0.864 0.880 0.864 0.904 98,000 0.8771 -1.82%
2025-10-09 0 0.110 0.110 0.113 0.110 0.122 1,608,000 184,688 0.1149 0.880 0.880 0.904 0.880 0.976 201,000 0.9188 -6.78%
2025-10-08 0 0.118 0.114 0.135 0.110 0.161 10,192,000 1,266,064 0.1242 0.944 0.912 1.080 0.880 1.288 1,274,000 0.9938 -25.32%
2025-10-06 0 0.158 0.152 0.157 0.085 0.300 24,905,000 4,470,087 0.1795 1.264 1.216 1.256 0.680 2.400 3,113,125 1.4359 113.51%
2025-10-03 0 0.074 0.070 0.074 0.069 0.075 400,000 28,480 0.0712 0.592 0.560 0.592 0.552 0.600 50,000 0.5696 2.78%
2025-10-02 0 0.072 0.070 0.071 0.072 0.073 80,000 5,832 0.0729 0.576 0.560 0.568 0.576 0.584 10,000 0.5832 2.86%
2025-09-30 0 0.070 0.070 0.072 0.069 0.079 1,736,000 124,536 0.0717 0.560 0.560 0.576 0.552 0.632 217,000 0.5739 -4.11%
2025-09-29 0 0.073 0.072 0.077 0.073 0.079 176,000 13,328 0.0757 0.584 0.576 0.616 0.584 0.632 22,000 0.6058 -7.59%
2025-09-26 0 0.079 0.079 0.084 0.079 0.079 72,000 5,688 0.0790 0.632 0.632 0.672 0.632 0.632 9,000 0.6320 0.00%
2025-09-25 0 0.079 0.069 0.083 - - 0 0 - 0.632 0.552 0.664 - - 0 - 0.00%
2025-09-24 0 0.079 0.073 0.084 0.079 0.079 328,000 25,912 0.0790 0.632 0.584 0.672 0.632 0.632 41,000 0.6320 3.95%
2025-09-23 0 0.076 0.075 0.078 - - 0 0 - 0.608 0.600 0.624 - - 0 - 0.00%
2025-09-22 0 0.076 0.075 0.076 0.075 0.080 136,000 10,464 0.0769 0.608 0.600 0.608 0.600 0.640 17,000 0.6155 4.11%
2025-09-19 0 0.073 0.072 0.075 0.072 0.072 216,000 16,032 0.0742 0.584 0.576 0.600 0.576 0.576 27,000 0.5938 -6.41%
2025-09-18 0 0.078 0.074 0.078 0.078 0.080 104,000 8,272 0.0795 0.624 0.592 0.624 0.624 0.640 13,000 0.6363 1.30%
2025-09-17 0 0.077 0.075 0.077 0.078 0.082 88,000 6,896 0.0784 0.616 0.600 0.616 0.624 0.656 11,000 0.6269 2.67%
2025-09-16 0 0.075 0.066 0.077 - - 0 0 - 0.600 0.528 0.616 - - 0 - 0.00%
2025-09-15 0 0.075 0.070 0.078 0.075 0.075 120,000 9,000 0.0750 0.600 0.560 0.624 0.600 0.600 15,000 0.6000 7.14%
2025-09-12 0 0.070 0.070 0.072 0.068 0.078 480,000 34,640 0.0722 0.560 0.560 0.576 0.544 0.624 60,000 0.5773 -10.26%
2025-09-11 0 0.078 0.079 0.083 0.078 0.083 192,000 15,256 0.0795 0.624 0.632 0.664 0.624 0.664 24,000 0.6357 0.00%
2025-09-10 0 0.078 0.075 0.079 0.078 0.079 384,000 30,104 0.0784 0.624 0.600 0.632 0.624 0.632 48,000 0.6272 5.41%
2025-09-09 0 0.074 0.071 0.075 0.071 0.074 256,000 18,664 0.0729 0.592 0.568 0.600 0.568 0.592 32,000 0.5832 8.82%
2025-09-08 0 0.068 0.068 0.075 0.067 0.078 1,152,000 80,760 0.0701 0.544 0.544 0.600 0.536 0.624 144,000 0.5608 -9.33%
2025-09-05 0 0.075 0.075 0.076 0.066 0.077 544,000 40,168 0.0738 0.600 0.600 0.608 0.528 0.616 68,000 0.5907 5.63%
2025-09-04 0 0.071 0.070 0.074 0.068 0.080 4,264,000 302,408 0.0709 0.568 0.560 0.592 0.544 0.640 533,000 0.5674 -13.41%
2025-09-03 0 0.082 0.082 0.085 0.082 0.087 232,000 19,664 0.0848 0.656 0.656 0.680 0.656 0.696 29,000 0.6781 -2.38%
2025-09-02 0 0.084 0.080 0.084 0.078 0.087 184,000 15,360 0.0835 0.672 0.640 0.672 0.624 0.696 23,000 0.6678 7.69%
2025-09-01 0 0.078 0.075 0.078 0.070 0.079 304,000 22,672 0.0746 0.624 0.600 0.624 0.560 0.632 38,000 0.5966 11.43%
2025-08-29 0 0.070 0.068 0.080 0.070 0.092 4,264,000 333,504 0.0782 0.560 0.544 0.640 0.560 0.736 533,000 0.6257 -30.00%
2025-08-28 0 0.100 0.091 0.100 0.099 0.101 40,000 4,000 0.1000 0.800 0.728 0.800 0.792 0.808 5,000 0.8000 0.00%
2025-08-27 0 0.100 0.090 0.101 0.100 0.101 80,000 8,032 0.1004 0.800 0.720 0.808 0.800 0.808 10,000 0.8032 0.00%
2025-08-26 0 0.100 0.079 0.100 0.090 0.104 1,096,000 108,416 0.0989 0.800 0.632 0.800 0.720 0.832 137,000 0.7914 3.09%
2025-08-25 0 0.097 0.097 0.098 0.085 0.134 3,128,000 344,408 0.1101 0.776 0.776 0.784 0.680 1.072 391,000 0.8808 -28.15%
2025-08-22 0 0.135 0.121 0.148 - - 0 0 - 1.080 0.968 1.184 - - 0 - 0.00%
2025-08-21 0 0.135 0.123 0.135 0.126 0.139 88,000 11,936 0.1356 1.080 0.984 1.080 1.008 1.112 11,000 1.0851 -3.57%
2025-08-20 0 0.140 0.123 0.140 0.140 0.141 40,000 5,608 0.1402 1.120 0.984 1.120 1.120 1.128 5,000 1.1216 -2.78%
2025-08-19 0 0.144 0.123 0.144 - - 0 0 - 1.152 0.984 1.152 - - 0 - -1.37%
2025-08-18 0 0.146 0.120 0.146 - - 0 0 - 1.168 0.960 1.168 - - 0 - 0.00%
2025-08-15 0 0.146 0.120 0.146 0.145 0.146 72,000 10,504 0.1459 1.168 0.960 1.168 1.160 1.168 9,000 1.1671 -1.35%
2025-08-14 0 0.148 0.145 0.148 - - 0 0 - 1.184 1.160 1.184 - - 0 - -0.67%
2025-08-13 0 0.149 0.145 0.149 0.148 0.149 40,000 5,952 0.1488 1.192 1.160 1.192 1.184 1.192 5,000 1.1904 0.00%
2025-08-12 0 0.149 0.120 0.149 - - 0 0 - 1.192 0.960 1.192 - - 0 - -0.67%
2025-08-11 0 0.150 0.120 0.150 0.143 0.150 40,000 5,872 0.1468 1.200 0.960 1.200 1.144 1.200 5,000 1.1744 0.00%
2025-08-08 0 0.150 - 0.155 0.146 0.150 16,000 2,368 0.1480 1.200 - 1.240 1.168 1.200 2,000 1.1840 -2.60%
2025-08-07 0 0.154 0.147 0.154 0.155 0.155 8,000 1,240 0.1550 1.232 1.176 1.232 1.240 1.240 1,000 1.2400 3.36%
2025-08-06 0 0.149 0.120 0.149 - - 0 0 - 1.192 0.960 1.192 - - 0 - 0.00%
2025-08-05 0 0.149 0.149 0.150 - - 0 0 - 1.192 1.192 1.200 - - 0 - 0.00%
2025-08-04 0 0.149 0.145 0.149 0.147 0.150 104,000 15,568 0.1497 1.192 1.160 1.192 1.176 1.200 13,000 1.1975 -0.67%
2025-08-01 0 0.150 - 0.150 0.146 0.152 96,000 14,528 0.1513 1.200 - 1.200 1.168 1.216 12,000 1.2107 -1.96%
2025-07-31 0 0.153 - 0.153 0.152 0.153 80,000 12,232 0.1529 1.224 - 1.224 1.216 1.224 10,000 1.2232 0.00%
2025-07-30 0 0.153 0.143 0.153 0.153 0.153 80,000 12,240 0.1530 1.224 1.144 1.224 1.224 1.224 10,000 1.2240 0.00%
2025-07-29 0 0.153 - 0.153 0.153 0.153 120,000 18,360 0.1530 1.224 - 1.224 1.224 1.224 15,000 1.2240 -1.29%
2025-07-28 0 0.155 - 0.158 0.155 0.155 40,000 6,200 0.1550 1.240 - 1.264 1.240 1.240 5,000 1.2400 3.33%
2025-07-25 0 0.150 - 0.150 0.150 0.150 88,000 13,200 0.1500 1.200 - 1.200 1.200 1.200 11,000 1.2000 0.00%
2025-07-24 0 0.150 - 0.150 0.150 0.150 80,000 12,000 0.1500 1.200 - 1.200 1.200 1.200 10,000 1.2000 0.00%
2025-07-23 0 0.150 - 0.150 0.150 0.156 1,096,000 164,616 0.1502 1.200 - 1.200 1.200 1.248 137,000 1.2016 0.00%
2025-07-22 0 0.150 0.146 0.150 0.149 0.150 88,000 13,192 0.1499 1.200 1.168 1.200 1.192 1.200 11,000 1.1993 0.00%
2025-07-21 0 0.150 - 0.150 0.150 0.152 232,000 34,816 0.1501 1.200 - 1.200 1.200 1.216 29,000 1.2006 -1.96%
2025-07-18 0 0.153 0.140 0.153 0.151 0.154 104,000 15,944 0.1533 1.224 1.120 1.224 1.208 1.232 13,000 1.2265 -0.65%
2025-07-17 0 0.154 0.151 0.154 0.151 0.155 128,000 19,512 0.1524 1.232 1.208 1.232 1.208 1.240 16,000 1.2195 1.99%
2025-07-16 0 0.151 0.144 0.151 0.112 0.158 232,000 34,464 0.1486 1.208 1.152 1.208 0.896 1.264 29,000 1.1884 -4.43%
2025-07-15 0 0.158 - 0.158 0.158 0.158 160,000 25,280 0.1580 1.264 - 1.264 1.264 1.264 20,000 1.2640 0.00%
2025-07-14 0 0.158 - 0.158 0.158 0.158 160,000 25,280 0.1580 1.264 - 1.264 1.264 1.264 20,000 1.2640 -0.63%
2025-07-11 0 0.159 - 0.159 0.159 0.159 144,000 22,896 0.1590 1.272 - 1.272 1.272 1.272 18,000 1.2720 0.00%
2025-07-10 0 0.159 0.151 0.159 0.152 0.159 256,000 40,472 0.1581 1.272 1.208 1.272 1.216 1.272 32,000 1.2648 6.00%
2025-07-09 0 0.150 - 0.153 0.150 0.159 208,000 31,960 0.1537 1.200 - 1.224 1.200 1.272 26,000 1.2292 -5.66%
2025-07-08 0 0.159 - 0.159 0.159 0.159 160,000 25,440 0.1590 1.272 - 1.272 1.272 1.272 20,000 1.2720 0.00%
2025-07-07 0 0.159 0.150 0.159 0.159 0.159 384,000 61,056 0.1590 1.272 1.200 1.272 1.272 1.272 48,000 1.2720 0.00%
2025-07-04 0 0.159 0.152 0.159 0.152 0.159 176,000 27,824 0.1581 1.272 1.216 1.272 1.216 1.272 22,000 1.2647 0.00%
2025-07-03 0 0.159 0.138 0.159 0.160 0.160 136,000 21,664 0.1593 1.272 1.104 1.272 1.280 1.280 17,000 1.2744 9.66%
2025-07-02 0 0.145 0.135 0.150 0.140 0.150 240,000 35,288 0.1470 1.160 1.080 1.200 1.120 1.200 30,000 1.1763 -1.36%
2025-06-30 0 0.147 0.122 0.147 0.131 0.150 384,000 55,576 0.1447 1.176 0.976 1.176 1.048 1.200 48,000 1.1578 8.89%
2025-06-27 0 0.135 0.128 - 0.127 0.135 288,000 36,832 0.1279 1.080 1.024 - 1.016 1.080 36,000 1.0231 4.65%
2025-06-26 0 0.129 0.120 0.129 0.130 0.131 176,000 22,968 0.1305 1.032 0.960 1.032 1.040 1.048 22,000 1.0440 8.40%
2025-06-25 0 0.119 0.109 - 0.119 0.119 248,000 29,512 0.1190 0.952 0.872 - 0.952 0.952 31,000 0.9520 0.00%
2025-06-24 0 0.119 0.115 0.119 0.115 0.119 264,000 31,376 0.1188 0.952 0.920 0.952 0.920 0.952 33,000 0.9508 0.00%
2025-06-23 0 0.119 0.115 0.119 0.114 0.119 312,000 36,856 0.1181 0.952 0.920 0.952 0.912 0.952 39,000 0.9450 0.00%
2025-06-20 0 0.119 0.115 0.119 0.119 0.119 240,000 28,560 0.1190 0.952 0.920 0.952 0.952 0.952 30,000 0.9520 0.00%
2025-06-19 0 0.119 0.116 0.119 0.119 0.119 288,000 34,272 0.1190 0.952 0.928 0.952 0.952 0.952 36,000 0.9520 0.00%
2025-06-18 0 0.119 0.115 0.119 0.115 0.119 248,000 29,472 0.1188 0.952 0.920 0.952 0.920 0.952 31,000 0.9507 0.00%
2025-06-17 0 0.119 0.110 0.119 0.119 0.119 240,000 28,560 0.1190 0.952 0.880 0.952 0.952 0.952 30,000 0.9520 0.00%
2025-06-16 0 0.119 0.115 0.119 0.110 0.119 256,000 30,384 0.1187 0.952 0.920 0.952 0.880 0.952 32,000 0.9495 0.00%
2025-06-13 0 0.119 0.100 0.119 0.118 0.119 1,096,000 129,968 0.1186 0.952 0.800 0.952 0.944 0.952 137,000 0.9487 0.00%
2025-06-12 0 0.119 0.118 0.119 0.118 0.119 776,000 92,336 0.1190 0.952 0.944 0.952 0.944 0.952 97,000 0.9519 0.85%
2025-06-11 0 0.118 0.115 0.118 0.114 0.118 128,000 15,064 0.1177 0.944 0.920 0.944 0.912 0.944 16,000 0.9415 0.00%
2025-06-10 0 0.118 0.115 0.118 0.115 0.118 136,000 15,968 0.1174 0.944 0.920 0.944 0.920 0.944 17,000 0.9393 0.00%
2025-06-09 0 0.118 0.115 0.118 0.113 0.118 136,000 16,000 0.1176 0.944 0.920 0.944 0.904 0.944 17,000 0.9412 0.00%
2025-06-06 0 0.118 0.110 0.118 0.118 0.120 160,000 19,040 0.1190 0.944 0.880 0.944 0.944 0.960 20,000 0.9520 -1.67%
2025-06-05 0 0.120 0.110 0.120 0.120 0.120 160,000 19,200 0.1200 0.960 0.880 0.960 0.960 0.960 20,000 0.9600 2.56%
2025-06-04 0 0.117 0.110 0.117 0.117 0.117 160,000 18,720 0.1170 0.936 0.880 0.936 0.936 0.936 20,000 0.9360 -1.68%
2025-06-03 0 0.119 0.110 0.119 0.114 0.119 168,000 19,944 0.1187 0.952 0.880 0.952 0.912 0.952 21,000 0.9497 0.00%
2025-06-02 0 0.119 0.110 0.119 0.119 0.119 80,000 9,520 0.1190 0.952 0.880 0.952 0.952 0.952 10,000 0.9520 0.00%
2025-05-30 0 0.119 0.096 0.119 0.113 0.119 184,000 21,360 0.1161 0.952 0.768 0.952 0.904 0.952 23,000 0.9287 0.85%
2025-05-29 0 0.118 0.096 0.118 0.118 0.119 160,000 18,960 0.1185 0.944 0.768 0.944 0.944 0.952 20,000 0.9480 -0.84%
2025-05-28 0 0.119 0.109 0.119 0.107 0.119 168,000 19,544 0.1163 0.952 0.872 0.952 0.856 0.952 21,000 0.9307 10.19%
2025-05-27 0 0.108 0.097 0.107 0.096 0.111 88,000 9,176 0.1043 0.864 0.776 0.856 0.768 0.888 11,000 0.8342 2.86%
2025-05-26 0 0.105 0.101 0.105 0.103 0.110 1,056,000 110,928 0.1050 0.840 0.808 0.840 0.824 0.880 132,000 0.8404 -9.48%
2025-05-23 0 0.116 0.100 0.116 - - 80,000 9,280 0.1160 0.928 0.800 0.928 - - 10,000 0.9280 0.00%
2025-05-22 0 0.116 0.104 0.117 0.106 0.116 152,000 17,416 0.1146 0.928 0.832 0.936 0.848 0.928 19,000 0.9166 -0.85%
2025-05-21 0 0.117 0.112 0.117 0.117 0.117 224,000 26,208 0.1170 0.936 0.896 0.936 0.936 0.936 28,000 0.9360 0.00%
2025-05-20 0 0.117 0.108 0.117 0.119 0.119 88,000 10,312 0.1172 0.936 0.864 0.936 0.952 0.952 11,000 0.9375 3.54%
2025-05-19 0 0.113 0.108 - - - 0 0 - 0.904 0.864 - - - 0 - 0.00%
2025-05-16 0 0.113 0.118 0.119 0.113 0.119 96,000 11,368 0.1184 0.904 0.944 0.952 0.904 0.952 12,000 0.9473 -2.59%
2025-05-15 0 0.116 0.108 0.116 0.116 0.116 80,000 9,280 0.1160 0.928 0.864 0.928 0.928 0.928 10,000 0.9280 0.00%
2025-05-14 0 0.116 0.112 0.116 0.115 0.116 88,000 10,176 0.1156 0.928 0.896 0.928 0.920 0.928 11,000 0.9251 0.00%
2025-05-13 0 0.116 0.108 0.116 0.106 0.116 80,000 9,160 0.1145 0.928 0.864 0.928 0.848 0.928 10,000 0.9160 0.00%
2025-05-12 0 0.116 0.108 0.116 0.110 0.116 88,000 10,144 0.1153 0.928 0.864 0.928 0.880 0.928 11,000 0.9222 0.00%
2025-05-09 0 0.116 0.113 0.116 0.107 0.120 296,000 34,584 0.1168 0.928 0.904 0.928 0.856 0.960 37,000 0.9347 -1.69%
2025-05-08 0 0.118 0.108 0.118 - - 1,424,000 169,376 0.1189 0.944 0.864 0.944 - - 178,000 0.9516 -0.84%
2025-05-07 0 0.119 0.118 0.119 0.118 0.119 112,000 13,320 0.1189 0.952 0.944 0.952 0.944 0.952 14,000 0.9514 0.00%
2025-05-06 0 0.119 0.116 0.119 0.116 0.119 816,000 95,136 0.1166 0.952 0.928 0.952 0.928 0.952 102,000 0.9327 0.00%
2025-05-02 0 0.119 0.115 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 0.920 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-30 0 0.119 0.108 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 0.864 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-29 0 0.119 0.110 0.119 0.115 0.119 168,000 19,952 0.1188 0.952 0.880 0.952 0.920 0.952 21,000 0.9501 0.00%
2025-04-28 0 0.119 0.113 0.119 0.119 0.119 88,000 10,472 0.1190 0.952 0.904 0.952 0.952 0.952 11,000 0.9520 3.48%
2025-04-25 0 0.115 0.112 0.118 0.115 0.119 168,000 19,960 0.1188 0.920 0.896 0.944 0.920 0.952 21,000 0.9505 -3.36%
2025-04-24 0 0.119 0.112 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 0.896 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-23 0 0.119 0.106 0.119 0.113 0.119 208,000 24,672 0.1186 0.952 0.848 0.952 0.904 0.952 26,000 0.9489 0.00%
2025-04-22 0 0.119 0.108 0.119 0.104 0.119 184,000 21,768 0.1183 0.952 0.864 0.952 0.832 0.952 23,000 0.9464 0.00%
2025-04-17 0 0.119 - 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 - 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-16 0 0.119 0.110 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 0.880 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-15 0 0.119 - 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 - 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-14 0 0.119 - 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 - 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-11 0 0.119 0.110 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 0.880 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-10 0 0.119 - 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 - 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-09 0 0.119 0.108 0.119 0.119 0.119 240,000 28,560 0.1190 0.952 0.864 0.952 0.952 0.952 30,000 0.9520 0.00%
2025-04-08 0 0.119 - 0.119 0.119 0.119 160,000 19,040 0.1190 0.952 - 0.952 0.952 0.952 20,000 0.9520 0.00%
2025-04-07 0 0.119 0.108 0.119 0.119 0.120 248,000 29,520 0.1190 0.952 0.864 0.952 0.952 0.960 31,000 0.9523 -0.83%
2025-04-03 0 0.120 0.108 0.120 0.106 0.120 168,000 20,040 0.1193 0.960 0.864 0.960 0.848 0.960 21,000 0.9543 1.69%
2025-04-02 0 0.118 0.108 0.118 0.113 0.125 88,000 10,696 0.1215 0.944 0.864 0.944 0.904 1.000 11,000 0.9724 1.72%
2025-04-01 0 0.116 0.109 0.115 0.112 0.129 96,000 11,640 0.1213 0.928 0.872 0.920 0.896 1.032 12,000 0.9700 -0.85%
2025-03-31 0 0.117 0.106 0.117 0.108 0.135 216,000 26,848 0.1243 0.936 0.848 0.936 0.864 1.080 27,000 0.9944 -3.31%
2025-03-28 0 0.121 0.115 0.121 0.120 0.122 344,000 41,936 0.1219 0.968 0.920 0.968 0.960 0.976 43,000 0.9753 -0.82%
2025-03-27 0 0.122 0.110 0.122 0.107 0.126 880,000 106,776 0.1213 0.976 0.880 0.976 0.856 1.008 110,000 0.9707 -3.17%
2025-03-26 0 0.126 0.110 0.126 0.112 0.128 240,000 28,160 0.1173 1.008 0.880 1.008 0.896 1.024 30,000 0.9387 13.51%
2025-03-25 0 0.111 0.108 0.111 0.108 0.111 1,160,000 126,240 0.1088 0.888 0.864 0.888 0.864 0.888 145,000 0.8706 2.78%
2025-03-24 0 0.108 0.103 0.108 0.103 0.108 336,000 36,320 0.1081 0.864 0.824 0.864 0.824 0.864 42,000 0.8648 -0.92%
2025-03-21 0 0.109 0.101 0.109 0.104 0.111 536,000 58,336 0.1088 0.872 0.808 0.872 0.832 0.888 67,000 0.8707 0.00%
2025-03-20 0 0.109 0.100 0.109 0.109 0.110 416,000 45,552 0.1095 0.872 0.800 0.872 0.872 0.880 52,000 0.8760 0.00%
2025-03-19 0 0.109 0.100 0.109 0.098 0.110 576,000 60,832 0.1056 0.872 0.800 0.872 0.784 0.880 72,000 0.8449 1.87%
2025-03-18 0 0.107 0.098 0.107 0.096 0.110 2,320,000 226,096 0.0975 0.856 0.784 0.856 0.768 0.880 290,000 0.7796 11.46%
2025-03-17 0 0.096 0.097 0.098 0.093 0.110 736,000 73,280 0.0996 0.768 0.776 0.784 0.744 0.880 92,000 0.7965 3.23%
2025-03-14 0 0.093 0.082 0.097 0.073 0.097 1,480,000 129,136 0.0873 0.744 0.656 0.776 0.584 0.776 185,000 0.6980 29.17%
2025-03-13 0 0.072 0.071 0.072 0.072 0.094 6,816,000 526,984 0.0773 0.576 0.568 0.576 0.576 0.752 852,000 0.6185 -20.00%
2025-03-12 0 0.090 0.090 0.092 0.088 0.098 10,872,000 991,888 0.0912 0.720 0.720 0.736 0.704 0.784 1,359,000 0.7299 -12.62%
2025-03-11 0 0.103 0.091 0.103 0.094 0.103 240,000 23,904 0.0996 0.824 0.728 0.824 0.752 0.824 30,000 0.7968 -1.90%
2025-03-10 0 0.105 0.105 0.115 0.096 0.117 384,000 40,728 0.1061 0.840 0.840 0.920 0.768 0.936 48,000 0.8485 -3.67%
2025-03-07 0 0.109 0.106 0.109 0.106 0.118 256,000 28,448 0.1111 0.872 0.848 0.872 0.848 0.944 32,000 0.8890 2.83%
2025-03-06 0 0.106 0.106 0.120 0.103 0.131 1,536,000 164,976 0.1074 0.848 0.848 0.960 0.824 1.048 192,000 0.8592 -12.40%
2025-03-05 0 0.121 0.103 0.124 0.114 0.133 720,000 87,912 0.1221 0.968 0.824 0.992 0.912 1.064 90,000 0.9768 0.00%
2025-03-04 0 0.121 0.103 0.121 0.106 0.123 1,040,000 117,528 0.1130 0.968 0.824 0.968 0.848 0.984 130,000 0.9041 -1.63%
2025-03-03 0 0.123 0.110 0.122 0.121 0.128 688,000 85,424 0.1242 0.984 0.880 0.976 0.968 1.024 86,000 0.9933 0.00%
2025-02-28 0 0.123 0.116 0.123 0.122 0.137 688,000 84,840 0.1233 0.984 0.928 0.984 0.976 1.096 86,000 0.9865 -5.38%
2025-02-27 0 0.130 0.130 0.131 0.123 0.138 2,648,000 332,480 0.1256 1.040 1.040 1.048 0.984 1.104 331,000 1.0045 -12.75%
2025-02-26 0 0.149 0.131 0.142 0.129 0.149 696,000 91,896 0.1320 1.192 1.048 1.136 1.032 1.192 87,000 1.0563 12.03%
2025-02-25 0 0.133 0.130 0.152 0.127 0.133 872,000 113,976 0.1307 1.064 1.040 1.216 1.016 1.064 109,000 1.0457 -0.75%
2025-02-24 0 0.134 0.134 0.152 0.130 0.136 1,160,000 155,208 0.1338 1.072 1.072 1.216 1.040 1.088 145,000 1.0704 0.00%
2025-02-21 0 0.134 0.130 0.135 0.131 0.139 664,000 88,552 0.1334 1.072 1.040 1.080 1.048 1.112 83,000 1.0669 -1.47%
2025-02-20 0 0.136 0.121 0.136 0.132 0.138 952,000 128,344 0.1348 1.088 0.968 1.088 1.056 1.104 119,000 1.0785 -0.73%
2025-02-19 0 0.137 0.129 0.137 0.132 0.140 712,000 97,488 0.1369 1.096 1.032 1.096 1.056 1.120 89,000 1.0954 -2.14%
2025-02-18 0 0.140 0.128 0.139 0.136 0.159 376,000 52,440 0.1395 1.120 1.024 1.112 1.088 1.272 47,000 1.1157 0.00%
2025-02-17 0 0.140 0.133 0.140 0.135 0.150 440,000 61,560 0.1399 1.120 1.064 1.120 1.080 1.200 55,000 1.1193 -2.78%
2025-02-14 0 0.144 0.135 0.144 0.135 0.148 1,480,000 209,936 0.1418 1.152 1.080 1.152 1.080 1.184 185,000 1.1348 2.13%
2025-02-13 0 0.141 0.135 0.141 0.140 0.154 4,680,000 661,968 0.1414 1.128 1.080 1.128 1.120 1.232 585,000 1.1316 -5.37%
2025-02-12 0 0.149 0.116 0.149 0.143 0.162 496,000 74,696 0.1506 1.192 0.928 1.192 1.144 1.296 62,000 1.2048 -6.87%
2025-02-11 0 0.160 0.144 0.168 0.148 0.170 424,000 66,880 0.1577 1.280 1.152 1.344 1.184 1.360 53,000 1.2619 6.67%
2025-02-10 0 0.150 0.146 0.149 0.144 0.150 1,064,000 157,224 0.1478 1.200 1.168 1.192 1.152 1.200 133,000 1.1821 0.00%
2025-02-07 0 0.150 0.145 0.150 0.143 0.150 688,000 102,008 0.1483 1.200 1.160 1.200 1.144 1.200 86,000 1.1861 -5.06%
2025-02-06 0 0.158 0.155 0.161 0.150 0.167 376,000 58,824 0.1564 1.264 1.240 1.288 1.200 1.336 47,000 1.2516 9.72%
2025-02-05 0 0.144 0.144 0.180 0.134 0.170 1,912,000 300,224 0.1570 1.152 1.152 1.440 1.072 1.360 239,000 1.2562 -15.29%
2025-02-04 0 0.170 0.166 0.169 0.169 0.172 240,000 40,760 0.1698 1.360 1.328 1.352 1.352 1.376 30,000 1.3587 0.00%
2025-02-03 0 0.170 0.166 0.169 0.170 0.175 1,336,000 229,496 0.1718 1.360 1.328 1.352 1.360 1.400 167,000 1.3742 -2.86%
2025-01-28 0 0.175 0.166 0.175 0.170 0.178 1,632,000 282,808 0.1733 1.400 1.328 1.400 1.360 1.424 204,000 1.3863 -0.57%
2025-01-27 0 0.176 0.170 0.176 0.172 0.178 1,088,000 190,024 0.1747 1.408 1.360 1.408 1.376 1.424 136,000 1.3972 -2.22%
2025-01-24 0 0.180 0.174 0.179 0.175 0.181 528,000 93,904 0.1778 1.440 1.392 1.432 1.400 1.448 66,000 1.4228 -1.10%
2025-01-23 0 0.182 0.174 0.182 0.180 0.182 312,000 56,576 0.1813 1.456 1.392 1.456 1.440 1.456 39,000 1.4507 0.00%
2025-01-22 0 0.182 0.176 0.182 0.176 0.182 112,000 20,128 0.1797 1.456 1.408 1.456 1.408 1.456 14,000 1.4377 1.11%
2025-01-21 0 0.180 0.176 - 0.180 0.181 152,000 27,496 0.1809 1.440 1.408 - 1.440 1.448 19,000 1.4472 0.00%
2025-01-20 0 0.180 0.176 0.180 0.176 0.180 136,000 24,448 0.1798 1.440 1.408 1.440 1.408 1.440 17,000 1.4381 0.00%
2025-01-17 0 0.180 0.176 0.180 0.180 0.180 240,000 43,200 0.1800 1.440 1.408 1.440 1.440 1.440 30,000 1.4400 2.27%
2025-01-16 0 0.176 0.176 - 0.176 0.179 96,000 17,160 0.1788 1.408 1.408 - 1.408 1.432 12,000 1.4300 0.00%
2025-01-15 0 0.176 0.176 0.179 0.176 0.176 8,000 1,408 0.1760 1.408 1.408 1.432 1.408 1.408 1,000 1.4080 0.00%
2025-01-14 0 0.176 0.175 0.178 0.174 0.176 88,000 15,392 0.1749 1.408 1.400 1.424 1.392 1.408 11,000 1.3993 0.57%
2025-01-13 0 0.175 0.170 0.176 0.172 0.175 88,000 15,336 0.1743 1.400 1.360 1.408 1.376 1.400 11,000 1.3942 0.57%
2025-01-10 0 0.174 0.170 0.179 0.170 0.175 840,000 145,784 0.1736 1.392 1.360 1.432 1.360 1.400 105,000 1.3884 -1.69%
2025-01-09 0 0.177 0.176 0.177 0.176 0.178 320,000 56,656 0.1771 1.416 1.408 1.416 1.408 1.424 40,000 1.4164 0.57%
2025-01-08 0 0.176 0.173 0.175 0.174 0.179 1,160,000 203,328 0.1753 1.408 1.384 1.400 1.392 1.432 145,000 1.4023 -2.22%
2025-01-07 0 0.180 0.175 0.180 0.180 0.182 136,000 24,560 0.1806 1.440 1.400 1.440 1.440 1.456 17,000 1.4447 0.00%
2025-01-06 0 0.180 0.174 0.180 0.180 0.180 120,000 21,600 0.1800 1.440 1.392 1.440 1.440 1.440 15,000 1.4400 0.00%
2025-01-03 0 0.180 0.178 0.180 0.178 0.180 560,000 100,640 0.1797 1.440 1.424 1.440 1.424 1.440 70,000 1.4377 1.69%
2025-01-02 0 0.177 0.174 0.177 0.177 0.178 512,000 90,768 0.1773 1.416 1.392 1.416 1.416 1.424 64,000 1.4183 0.00%
2024-12-31 0 0.177 0.172 - 0.177 0.177 80,000 14,160 0.1770 1.416 1.376 - 1.416 1.416 10,000 1.4160 0.57%
2024-12-30 0 0.176 0.171 0.176 0.170 0.177 792,000 138,280 0.1746 1.408 1.368 1.408 1.360 1.416 99,000 1.3968 1.15%
2024-12-27 0 0.174 0.168 0.173 0.170 0.180 776,000 133,312 0.1718 1.392 1.344 1.384 1.360 1.440 97,000 1.3744 -3.33%
2024-12-24 0 0.180 0.176 0.180 0.177 0.180 200,000 35,664 0.1783 1.440 1.408 1.440 1.416 1.440 25,000 1.4266 1.12%
2024-12-23 0 0.178 0.178 0.180 0.174 0.183 1,656,000 296,968 0.1793 1.424 1.424 1.440 1.392 1.464 207,000 1.4346 -2.73%
2024-12-20 0 0.183 0.179 0.187 0.182 0.187 120,000 22,072 0.1839 1.464 1.432 1.496 1.456 1.496 15,000 1.4715 2.23%
2024-12-19 0 0.179 0.179 0.185 - - 0 0 - 1.432 1.432 1.480 - - 0 - 0.56%
2024-12-18 0 0.178 0.178 0.185 0.178 0.187 328,000 59,400 0.1811 1.424 1.424 1.480 1.424 1.496 41,000 1.4488 -4.81%
2024-12-17 0 0.187 0.180 0.187 0.189 0.190 40,000 7,568 0.1892 1.496 1.440 1.496 1.512 1.520 5,000 1.5136 5.65%
2024-12-16 0 0.177 0.174 0.182 0.177 0.182 104,000 18,600 0.1788 1.416 1.392 1.456 1.416 1.456 13,000 1.4308 0.00%
2024-12-13 0 0.177 0.177 0.181 0.177 0.177 56,000 9,912 0.1770 1.416 1.416 1.448 1.416 1.416 7,000 1.4160 0.00%
2024-12-12 0 0.177 0.173 0.177 0.177 0.177 80,000 14,160 0.1770 1.416 1.384 1.416 1.416 1.416 10,000 1.4160 0.00%
2024-12-11 0 0.177 0.173 0.177 0.177 0.177 64,000 11,328 0.1770 1.416 1.384 1.416 1.416 1.416 8,000 1.4160 -0.56%
2024-12-10 0 0.178 0.171 0.178 0.177 0.178 112,000 19,920 0.1779 1.424 1.368 1.424 1.416 1.424 14,000 1.4229 0.00%
2024-12-09 0 0.178 0.173 0.179 0.175 0.179 232,000 40,824 0.1760 1.424 1.384 1.432 1.400 1.432 29,000 1.4077 -1.11%
2024-12-06 0 0.180 0.158 0.180 0.179 0.200 464,000 86,648 0.1867 1.440 1.264 1.440 1.432 1.600 58,000 1.4939 0.56%
2024-12-05 0 0.179 0.175 0.179 0.179 0.180 40,000 7,184 0.1796 1.432 1.400 1.432 1.432 1.440 5,000 1.4368 -0.56%
2024-12-04 0 0.180 - 0.180 0.179 0.180 120,000 21,568 0.1797 1.440 - 1.440 1.432 1.440 15,000 1.4379 0.00%
2024-12-03 0 0.180 0.175 0.180 0.178 0.182 320,000 57,416 0.1794 1.440 1.400 1.440 1.424 1.456 40,000 1.4354 0.00%
2024-12-02 0 0.180 0.175 0.179 0.177 0.183 240,000 43,056 0.1794 1.440 1.400 1.432 1.416 1.464 30,000 1.4352 -1.64%
2024-11-29 0 0.183 0.175 0.183 0.182 0.183 40,000 7,312 0.1828 1.464 1.400 1.464 1.456 1.464 5,000 1.4624 0.00%
2024-11-28 0 0.183 0.175 0.183 0.176 0.184 104,000 18,888 0.1816 1.464 1.400 1.464 1.408 1.472 13,000 1.4529 -1.61%
2024-11-27 0 0.186 0.171 0.187 0.182 0.188 184,000 34,064 0.1851 1.488 1.368 1.496 1.456 1.504 23,000 1.4810 -1.06%
2024-11-26 0 0.188 0.171 0.188 0.180 0.188 240,000 44,544 0.1856 1.504 1.368 1.504 1.440 1.504 30,000 1.4848 -0.53%
2024-11-25 0 0.189 0.185 0.189 0.184 0.189 224,000 41,496 0.1853 1.512 1.480 1.512 1.472 1.512 28,000 1.4820 2.16%
2024-11-22 0 0.185 0.174 0.185 0.182 0.189 136,000 25,208 0.1854 1.480 1.392 1.480 1.456 1.512 17,000 1.4828 3.93%
2024-11-21 0 0.178 0.174 0.180 0.178 0.185 96,000 17,448 0.1818 1.424 1.392 1.440 1.424 1.480 12,000 1.4540 -1.11%
2024-11-20 0 0.180 0.174 0.180 0.178 0.180 56,000 10,040 0.1793 1.440 1.392 1.440 1.424 1.440 7,000 1.4343 0.00%
2024-11-19 0 0.180 0.171 0.178 0.176 0.180 144,000 25,608 0.1778 1.440 1.368 1.424 1.408 1.440 18,000 1.4227 0.00%
2024-11-18 0 0.180 0.177 0.184 0.177 0.185 264,000 47,632 0.1804 1.440 1.416 1.472 1.416 1.480 33,000 1.4434 -0.55%
2024-11-15 0 0.181 0.158 0.182 0.177 0.187 168,000 30,968 0.1843 1.448 1.264 1.456 1.416 1.496 21,000 1.4747 -0.55%
2024-11-14 0 0.182 0.172 0.182 0.166 0.192 528,000 92,344 0.1749 1.456 1.376 1.456 1.328 1.536 66,000 1.3992 1.68%
2024-11-13 0 0.179 0.174 0.179 - - 0 0 - 1.432 1.392 1.432 - - 0 - 0.00%
2024-11-12 0 0.179 0.174 0.178 0.172 0.184 144,000 26,056 0.1809 1.432 1.392 1.424 1.376 1.472 18,000 1.4476 0.00%
2024-11-11 0 0.179 0.171 0.179 - - 0 0 - 1.432 1.368 1.432 - - 0 - -2.72%
2024-11-08 0 0.184 0.171 0.184 0.171 0.184 152,000 27,216 0.1791 1.472 1.368 1.472 1.368 1.472 19,000 1.4324 0.00%
2024-11-07 0 0.184 0.171 0.184 0.171 0.185 192,000 32,984 0.1718 1.472 1.368 1.472 1.368 1.480 24,000 1.3743 7.60%
2024-11-06 0 0.171 - 0.176 0.171 0.177 144,000 25,440 0.1767 1.368 - 1.408 1.368 1.416 18,000 1.4133 -3.93%
2024-11-05 0 0.178 0.171 0.178 0.178 0.179 168,000 30,024 0.1787 1.424 1.368 1.424 1.424 1.432 21,000 1.4297 -0.56%
2024-11-04 0 0.179 0.171 0.179 0.179 0.179 80,000 14,320 0.1790 1.432 1.368 1.432 1.432 1.432 10,000 1.4320 -2.72%
2024-11-01 0 0.184 0.175 0.184 0.177 0.184 136,000 24,968 0.1836 1.472 1.400 1.472 1.416 1.472 17,000 1.4687 0.00%
2024-10-31 0 0.184 0.176 0.185 0.170 0.185 320,000 57,456 0.1796 1.472 1.408 1.480 1.360 1.480 40,000 1.4364 2.79%
2024-10-30 0 0.179 0.170 0.179 - - 0 0 - 1.432 1.360 1.432 - - 0 - -2.72%
2024-10-29 0 0.184 0.177 0.184 0.173 0.185 608,000 109,128 0.1795 1.472 1.416 1.472 1.384 1.480 76,000 1.4359 6.36%
2024-10-28 0 0.173 - 0.174 0.173 0.173 8,000 1,384 0.1730 1.384 - 1.392 1.384 1.384 1,000 1.3840 -1.14%
2024-10-25 0 0.175 - 0.175 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2024-10-24 0 0.175 - 0.175 0.187 0.189 32,000 6,000 0.1875 1.400 - 1.400 1.496 1.512 4,000 1.5000 0.57%
2024-10-23 0 0.174 0.168 0.184 0.167 0.184 120,000 20,752 0.1729 1.392 1.344 1.472 1.336 1.472 15,000 1.3835 -0.57%
2024-10-22 0 0.175 - 0.175 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2024-10-21 0 0.175 0.161 0.175 0.175 0.185 328,000 59,800 0.1823 1.400 1.288 1.400 1.400 1.480 41,000 1.4585 0.00%
2024-10-18 0 0.175 - 0.175 0.174 0.175 392,000 68,360 0.1744 1.400 - 1.400 1.392 1.400 49,000 1.3951 0.00%
2024-10-17 0 0.175 - 0.175 0.174 0.175 280,000 48,880 0.1746 1.400 - 1.400 1.392 1.400 35,000 1.3966 0.57%
2024-10-16 0 0.174 - 0.174 0.174 0.175 280,000 48,880 0.1746 1.392 - 1.392 1.392 1.400 35,000 1.3966 0.00%
2024-10-15 0 0.174 0.161 0.174 0.174 0.175 320,000 55,696 0.1741 1.392 1.288 1.392 1.392 1.400 40,000 1.3924 0.00%
2024-10-14 0 0.174 0.163 0.169 0.165 0.175 352,000 61,272 0.1741 1.392 1.304 1.352 1.320 1.400 44,000 1.3925 -0.57%
2024-10-10 0 0.175 - 0.175 0.170 0.175 320,000 55,672 0.1740 1.400 - 1.400 1.360 1.400 40,000 1.3918 0.00%
2024-10-09 0 0.175 - 0.175 0.174 0.175 336,000 58,536 0.1742 1.400 - 1.400 1.392 1.400 42,000 1.3937 0.00%
2024-10-08 0 0.175 - 0.175 0.175 0.175 320,000 56,000 0.1750 1.400 - 1.400 1.400 1.400 40,000 1.4000 -0.57%
2024-10-07 0 0.176 0.167 0.176 0.174 0.176 608,000 106,320 0.1749 1.408 1.336 1.408 1.392 1.408 76,000 1.3989 0.57%
2024-10-04 0 0.175 0.156 0.175 0.175 0.176 320,000 56,080 0.1753 1.400 1.248 1.400 1.400 1.408 40,000 1.4020 0.00%
2024-10-03 0 0.175 0.169 0.174 0.162 0.175 344,000 57,792 0.1680 1.400 1.352 1.392 1.296 1.400 43,000 1.3440 8.02%
2024-10-02 0 0.162 0.155 0.163 0.156 0.164 688,000 110,288 0.1603 1.296 1.240 1.304 1.248 1.312 86,000 1.2824 -3.57%
2024-09-30 0 0.168 0.163 0.168 0.147 0.176 1,552,000 256,176 0.1651 1.344 1.304 1.344 1.176 1.408 194,000 1.3205 -4.55%
2024-09-27 0 0.176 0.172 0.184 0.169 0.176 360,000 62,072 0.1724 1.408 1.376 1.472 1.352 1.408 45,000 1.3794 0.00%
2024-09-26 0 0.176 0.168 0.177 0.174 0.178 192,000 33,616 0.1751 1.408 1.344 1.416 1.392 1.424 24,000 1.4007 -0.56%
2024-09-25 0 0.177 0.171 0.176 0.173 0.178 288,000 50,480 0.1753 1.416 1.368 1.408 1.384 1.424 36,000 1.4022 -0.56%
2024-09-24 0 0.178 0.173 0.178 0.169 0.178 352,000 60,592 0.1721 1.424 1.384 1.424 1.352 1.424 44,000 1.3771 -0.56%
2024-09-23 0 0.179 0.169 0.179 0.172 0.179 88,000 15,624 0.1775 1.432 1.352 1.432 1.376 1.432 11,000 1.4204 0.00%
2024-09-20 0 0.179 0.170 0.179 0.178 0.189 240,000 43,376 0.1807 1.432 1.360 1.432 1.424 1.512 30,000 1.4459 4.07%
2024-09-19 0 0.172 0.167 0.180 0.171 0.172 120,000 20,592 0.1716 1.376 1.336 1.440 1.368 1.376 15,000 1.3728 0.58%
2024-09-17 0 0.171 0.165 0.171 0.171 0.172 120,000 20,536 0.1711 1.368 1.320 1.368 1.368 1.376 15,000 1.3691 0.59%
2024-09-16 0 0.170 0.167 0.171 0.170 0.170 304,000 51,680 0.1700 1.360 1.336 1.368 1.360 1.360 38,000 1.3600 -2.30%
2024-09-13 0 0.174 0.170 0.174 0.174 0.176 104,000 18,152 0.1745 1.392 1.360 1.392 1.392 1.408 13,000 1.3963 0.58%
2024-09-12 0 0.173 0.167 0.173 0.171 0.176 248,000 42,912 0.1730 1.384 1.336 1.384 1.368 1.408 31,000 1.3843 -1.14%
2024-09-11 0 0.175 0.171 0.175 0.173 0.177 264,000 46,024 0.1743 1.400 1.368 1.400 1.384 1.416 33,000 1.3947 -1.13%
2024-09-10 0 0.177 0.175 0.177 0.174 0.178 416,000 72,968 0.1754 1.416 1.400 1.416 1.392 1.424 52,000 1.4032 -0.56%
2024-09-09 0 0.178 0.174 - 0.176 0.178 104,000 18,408 0.1770 1.424 1.392 - 1.408 1.424 13,000 1.4160 0.00%
2024-09-05 0 0.178 0.174 0.178 0.175 0.178 176,000 31,072 0.1765 1.424 1.392 1.424 1.400 1.424 22,000 1.4124 0.00%
2024-09-04 0 0.178 - 0.180 0.175 0.178 192,000 33,928 0.1767 1.424 - 1.440 1.400 1.424 24,000 1.4137 1.14%
2024-09-03 0 0.176 - 0.190 0.174 0.198 488,000 86,960 0.1782 1.408 - 1.520 1.392 1.584 61,000 1.4256 -1.68%
2024-09-02 0 0.179 0.174 0.179 0.177 0.184 136,000 24,280 0.1785 1.432 1.392 1.432 1.416 1.472 17,000 1.4282 1.13%
2024-08-30 0 0.177 0.176 - 0.174 0.178 824,000 144,744 0.1757 1.416 1.408 - 1.392 1.424 103,000 1.4053 -0.56%
2024-08-29 0 0.178 0.176 0.178 0.175 0.179 400,000 70,880 0.1772 1.424 1.408 1.424 1.400 1.432 50,000 1.4176 -0.56%
2024-08-28 0 0.179 0.175 0.179 - - 80,000 14,320 0.1790 1.432 1.400 1.432 - - 10,000 1.4320 0.00%
2024-08-27 0 0.179 0.175 0.179 0.178 0.179 88,000 15,712 0.1785 1.432 1.400 1.432 1.424 1.432 11,000 1.4284 0.00%
2024-08-26 0 0.179 0.174 0.178 0.169 0.180 240,000 42,264 0.1761 1.432 1.392 1.424 1.352 1.440 30,000 1.4088 0.00%
2024-08-23 0 0.179 0.175 0.179 0.179 0.182 440,000 78,952 0.1794 1.432 1.400 1.432 1.432 1.456 55,000 1.4355 -0.56%
2024-08-22 0 0.180 0.175 0.180 0.174 0.180 288,000 51,120 0.1775 1.440 1.400 1.440 1.392 1.440 36,000 1.4200 -0.55%
2024-08-21 0 0.181 0.177 0.181 0.177 0.181 176,000 31,712 0.1802 1.448 1.416 1.448 1.416 1.448 22,000 1.4415 -0.55%
2024-08-20 0 0.182 0.176 0.182 0.179 0.182 168,000 30,272 0.1802 1.456 1.408 1.456 1.432 1.456 21,000 1.4415 0.00%
2024-08-19 0 0.182 0.177 0.183 0.177 0.182 424,000 76,184 0.1797 1.456 1.416 1.464 1.416 1.456 53,000 1.4374 -1.62%
2024-08-16 0 0.185 0.175 0.186 0.178 0.185 552,000 100,184 0.1815 1.480 1.400 1.488 1.424 1.480 69,000 1.4519 0.00%
2024-08-15 0 0.185 0.183 0.187 0.184 0.187 144,000 26,712 0.1855 1.480 1.464 1.496 1.472 1.496 18,000 1.4840 -0.54%
2024-08-14 0 0.186 - 0.188 0.184 0.186 176,000 32,584 0.1851 1.488 - 1.504 1.472 1.488 22,000 1.4811 0.00%
2024-08-13 0 0.186 0.181 0.187 0.186 0.189 80,000 14,952 0.1869 1.488 1.448 1.496 1.488 1.512 10,000 1.4952 0.54%
2024-08-12 0 0.185 - 0.191 0.185 0.186 128,000 23,720 0.1853 1.480 - 1.528 1.480 1.488 16,000 1.4825 0.54%
2024-08-09 0 0.184 - 0.186 0.184 0.190 144,000 26,848 0.1864 1.472 - 1.488 1.472 1.520 18,000 1.4916 0.00%
2024-08-08 0 0.184 0.179 0.186 0.181 0.186 96,000 17,800 0.1854 1.472 1.432 1.488 1.448 1.488 12,000 1.4833 -0.54%
2024-08-07 0 0.185 - 0.185 0.185 0.185 80,000 14,800 0.1850 1.480 - 1.480 1.480 1.480 10,000 1.4800 -0.54%
2024-08-06 0 0.186 - 0.186 0.185 0.186 80,000 14,816 0.1852 1.488 - 1.488 1.480 1.488 10,000 1.4816 0.00%
2024-08-05 0 0.186 - 0.191 0.185 0.186 120,000 22,280 0.1857 1.488 - 1.528 1.480 1.488 15,000 1.4853 0.54%
2024-08-02 0 0.185 - 0.191 0.184 0.186 104,000 19,240 0.1850 1.480 - 1.528 1.472 1.488 13,000 1.4800 0.00%
2024-08-01 0 0.185 0.176 0.186 0.184 0.185 160,000 29,520 0.1845 1.480 1.408 1.488 1.472 1.480 20,000 1.4760 0.00%
2024-07-31 0 0.185 - 0.185 0.184 0.188 312,000 57,824 0.1853 1.480 - 1.480 1.472 1.504 39,000 1.4827 -0.54%
2024-07-30 0 0.186 - 0.188 0.185 0.191 328,000 61,376 0.1871 1.488 - 1.504 1.480 1.528 41,000 1.4970 -0.53%
2024-07-29 0 0.187 - 0.187 0.184 0.187 208,000 38,592 0.1855 1.496 - 1.496 1.472 1.496 26,000 1.4843 0.00%
2024-07-26 0 0.187 - 0.187 0.187 0.187 80,000 14,960 0.1870 1.496 - 1.496 1.496 1.496 10,000 1.4960 0.00%
2024-07-25 0 0.187 - 0.191 0.185 0.187 176,000 32,768 0.1862 1.496 - 1.528 1.480 1.496 22,000 1.4895 0.00%
2024-07-24 0 0.187 - 0.187 0.184 0.187 104,000 19,360 0.1862 1.496 - 1.496 1.472 1.496 13,000 1.4892 0.00%
2024-07-23 0 0.187 - 0.186 0.184 0.187 224,000 41,544 0.1855 1.496 - 1.488 1.472 1.496 28,000 1.4837 0.54%
2024-07-22 0 0.186 - 0.186 0.184 0.188 200,000 37,184 0.1859 1.488 - 1.488 1.472 1.504 25,000 1.4874 -0.53%
2024-07-19 0 0.187 - 0.187 0.185 0.188 424,000 78,896 0.1861 1.496 - 1.496 1.480 1.504 53,000 1.4886 -1.06%
2024-07-18 0 0.189 0.186 0.195 0.185 0.196 400,000 75,712 0.1893 1.512 1.488 1.560 1.480 1.568 50,000 1.5142 -1.05%
2024-07-17 0 0.191 0.172 0.192 0.185 0.191 152,000 28,336 0.1864 1.528 1.376 1.536 1.480 1.528 19,000 1.4914 3.24%
2024-07-16 0 0.185 0.172 0.185 0.184 0.187 392,000 72,624 0.1853 1.480 1.376 1.480 1.472 1.496 49,000 1.4821 0.00%
2024-07-15 0 0.185 0.172 0.186 0.184 0.188 320,000 59,544 0.1861 1.480 1.376 1.488 1.472 1.504 40,000 1.4886 -1.07%
2024-07-12 0 0.187 0.172 0.186 0.185 0.187 168,000 31,096 0.1851 1.496 1.376 1.488 1.480 1.496 21,000 1.4808 0.00%
2024-07-11 0 0.187 0.184 0.188 0.185 0.188 320,000 59,616 0.1863 1.496 1.472 1.504 1.480 1.504 40,000 1.4904 -0.53%
2024-07-10 0 0.188 0.185 0.189 0.184 0.191 264,000 49,288 0.1867 1.504 1.480 1.512 1.472 1.528 33,000 1.4936 0.00%
2024-07-09 0 0.188 0.184 0.187 0.185 0.188 136,000 25,408 0.1868 1.504 1.472 1.496 1.480 1.504 17,000 1.4946 0.00%
2024-07-08 0 0.188 0.184 0.187 0.185 0.188 216,000 40,440 0.1872 1.504 1.472 1.496 1.480 1.504 27,000 1.4978 0.00%
2024-07-05 0 0.188 0.184 0.188 0.185 0.188 544,000 100,840 0.1854 1.504 1.472 1.504 1.480 1.504 68,000 1.4829 0.53%
2024-07-04 0 0.187 0.184 0.187 0.185 0.189 352,000 65,840 0.1870 1.496 1.472 1.496 1.480 1.512 44,000 1.4964 -1.06%
2024-07-03 0 0.189 0.184 0.190 0.186 0.190 280,000 52,736 0.1883 1.512 1.472 1.520 1.488 1.520 35,000 1.5067 0.00%
2024-07-02 0 0.189 0.184 0.189 0.185 0.189 384,000 71,880 0.1872 1.512 1.472 1.512 1.480 1.512 48,000 1.4975 0.00%
2024-06-28 0 0.189 0.185 0.189 0.189 0.190 248,000 46,944 0.1893 1.512 1.480 1.512 1.512 1.520 31,000 1.5143 1.07%
2024-06-27 0 0.187 0.186 0.190 0.187 0.192 392,000 74,296 0.1895 1.496 1.488 1.520 1.496 1.536 49,000 1.5162 -2.09%
2024-06-26 0 0.191 0.184 0.191 0.187 0.191 304,000 57,296 0.1885 1.528 1.472 1.528 1.496 1.528 38,000 1.5078 0.53%
2024-06-25 0 0.190 0.185 0.190 0.184 0.192 728,000 136,816 0.1879 1.520 1.480 1.520 1.472 1.536 91,000 1.5035 -1.04%
2024-06-24 0 0.192 - 0.192 0.192 0.192 120,000 23,040 0.1920 1.536 - 1.536 1.536 1.536 15,000 1.5360 0.52%
2024-06-21 0 0.191 - 0.191 0.184 0.191 248,000 47,000 0.1895 1.528 - 1.528 1.472 1.528 31,000 1.5161 0.00%
2024-06-20 0 0.191 0.182 0.191 0.190 0.192 120,000 23,016 0.1918 1.528 1.456 1.528 1.520 1.536 15,000 1.5344 0.53%
2024-06-19 0 0.190 0.179 0.190 0.190 0.190 208,000 39,520 0.1900 1.520 1.432 1.520 1.520 1.520 26,000 1.5200 0.53%
2024-06-18 0 0.189 0.183 0.189 0.189 0.190 88,000 16,712 0.1899 1.512 1.464 1.512 1.512 1.520 11,000 1.5193 -0.53%
2024-06-17 0 0.190 0.181 0.190 0.190 0.190 80,000 15,200 0.1900 1.520 1.448 1.520 1.520 1.520 10,000 1.5200 -0.52%
2024-06-14 0 0.191 0.172 0.191 0.190 0.191 280,000 53,392 0.1907 1.528 1.376 1.528 1.520 1.528 35,000 1.5255 0.53%
2024-06-13 0 0.190 0.182 0.190 0.190 0.190 80,000 15,200 0.1900 1.520 1.456 1.520 1.520 1.520 10,000 1.5200 0.00%
2024-06-12 0 0.190 0.172 0.191 0.190 0.190 80,000 15,200 0.1900 1.520 1.376 1.528 1.520 1.520 10,000 1.5200 0.00%
2024-06-11 0 0.190 0.181 0.192 0.190 0.190 80,000 15,200 0.1900 1.520 1.448 1.536 1.520 1.520 10,000 1.5200 0.53%
2024-06-07 0 0.189 0.177 0.190 0.184 0.192 256,000 48,488 0.1894 1.512 1.416 1.520 1.472 1.536 32,000 1.5153 -0.53%
2024-06-06 0 0.190 0.190 0.191 0.186 0.193 560,000 107,688 0.1923 1.520 1.520 1.528 1.488 1.544 70,000 1.5384 -0.52%
2024-06-05 0 0.191 0.178 0.192 0.190 0.191 160,000 30,528 0.1908 1.528 1.424 1.536 1.520 1.528 20,000 1.5264 -0.52%
2024-06-04 0 0.192 0.180 0.192 - - 80,000 15,360 0.1920 1.536 1.440 1.536 - - 10,000 1.5360 0.00%
2024-06-03 0 0.192 0.184 0.192 0.190 0.192 400,000 76,640 0.1916 1.536 1.472 1.536 1.520 1.536 50,000 1.5328 3.78%
2024-05-31 0 0.185 0.179 0.190 0.184 0.185 88,000 16,240 0.1845 1.480 1.432 1.520 1.472 1.480 11,000 1.4764 -0.54%
2024-05-30 0 0.186 0.182 0.189 0.186 0.186 56,000 10,416 0.1860 1.488 1.456 1.512 1.488 1.488 7,000 1.4880 2.76%
2024-05-29 0 0.181 0.180 0.185 0.181 0.185 160,000 29,216 0.1826 1.448 1.440 1.480 1.448 1.480 20,000 1.4608 -2.16%
2024-05-28 0 0.185 0.179 0.186 0.181 0.185 88,000 16,248 0.1846 1.480 1.432 1.488 1.448 1.480 11,000 1.4771 2.21%
2024-05-27 0 0.181 - 0.184 0.181 0.186 120,000 22,064 0.1839 1.448 - 1.472 1.448 1.488 15,000 1.4709 0.56%
2024-05-24 0 0.180 - 0.180 0.180 0.180 88,000 15,840 0.1800 1.440 - 1.440 1.440 1.440 11,000 1.4400 0.00%
2024-05-23 0 0.180 0.174 0.182 0.180 0.189 120,000 21,800 0.1817 1.440 1.392 1.456 1.440 1.512 15,000 1.4533 -5.26%
2024-05-22 0 0.190 0.167 0.190 0.180 0.190 256,000 48,200 0.1883 1.520 1.336 1.520 1.440 1.520 32,000 1.5063 0.00%
2024-05-21 0 0.190 0.183 0.190 0.190 0.190 80,000 15,200 0.1900 1.520 1.464 1.520 1.520 1.520 10,000 1.5200 0.00%
2024-05-20 0 0.190 0.183 0.190 0.190 0.190 88,000 16,720 0.1900 1.520 1.464 1.520 1.520 1.520 11,000 1.5200 0.00%
2024-05-17 0 0.190 0.180 0.190 0.191 0.192 80,000 15,352 0.1919 1.520 1.440 1.520 1.528 1.536 10,000 1.5352 0.00%
2024-05-16 0 0.190 0.182 0.200 0.182 0.190 320,000 58,880 0.1840 1.520 1.456 1.600 1.456 1.520 40,000 1.4720 6.15%
2024-05-14 0 0.179 0.172 0.179 0.179 0.179 96,000 17,184 0.1790 1.432 1.376 1.432 1.432 1.432 12,000 1.4320 1.70%
2024-05-13 0 0.176 0.172 0.190 0.176 0.176 240,000 42,240 0.1760 1.408 1.376 1.520 1.408 1.408 30,000 1.4080 0.57%
2024-05-10 0 0.175 0.173 0.175 0.173 0.175 128,000 22,304 0.1743 1.400 1.384 1.400 1.384 1.400 16,000 1.3940 0.00%
2024-05-09 0 0.175 0.170 0.175 0.175 0.175 80,000 14,000 0.1750 1.400 1.360 1.400 1.400 1.400 10,000 1.4000 -0.57%
2024-05-08 0 0.176 0.171 0.176 0.176 0.176 88,000 15,488 0.1760 1.408 1.368 1.408 1.408 1.408 11,000 1.4080 0.57%
2024-05-07 0 0.175 0.162 0.175 0.157 0.178 360,000 61,088 0.1697 1.400 1.296 1.400 1.256 1.424 45,000 1.3575 9.38%
2024-05-06 0 0.160 0.137 0.160 0.161 0.162 240,000 38,720 0.1613 1.280 1.096 1.280 1.288 1.296 30,000 1.2907 4.58%
2024-05-03 0 0.153 0.153 - 0.151 0.156 160,000 24,384 0.1524 1.224 1.224 - 1.208 1.248 20,000 1.2192 1.32%
2024-05-02 0 0.151 - 0.151 0.151 0.152 112,000 16,936 0.1512 1.208 - 1.208 1.208 1.216 14,000 1.2097 -0.66%
2024-04-30 0 0.152 0.152 0.154 0.150 0.155 288,000 44,024 0.1529 1.216 1.216 1.232 1.200 1.240 36,000 1.2229 -1.94%
2024-04-29 0 0.155 0.142 0.155 0.155 0.155 200,000 31,000 0.1550 1.240 1.136 1.240 1.240 1.240 25,000 1.2400 -0.64%
2024-04-26 0 0.156 0.141 0.156 0.156 0.157 208,000 32,456 0.1560 1.248 1.128 1.248 1.248 1.256 26,000 1.2483 0.00%
2024-04-25 0 0.156 0.149 0.156 0.155 0.156 120,000 18,680 0.1557 1.248 1.192 1.248 1.240 1.248 15,000 1.2453 -0.64%
2024-04-24 0 0.157 0.151 0.157 0.150 0.157 288,000 44,008 0.1528 1.256 1.208 1.256 1.200 1.256 36,000 1.2224 1.95%
2024-04-23 0 0.154 0.148 0.154 0.150 0.155 320,000 48,400 0.1513 1.232 1.184 1.232 1.200 1.240 40,000 1.2100 -3.14%
2024-04-22 0 0.159 0.147 0.159 0.159 0.159 128,000 20,352 0.1590 1.272 1.176 1.272 1.272 1.272 16,000 1.2720 1.27%
2024-04-19 0 0.157 0.149 0.158 0.149 0.160 424,000 64,104 0.1512 1.256 1.192 1.264 1.192 1.280 53,000 1.2095 4.67%
2024-04-18 0 0.150 0.140 0.150 0.149 0.150 160,000 23,880 0.1493 1.200 1.120 1.200 1.192 1.200 20,000 1.1940 0.67%
2024-04-17 0 0.149 0.130 0.149 0.149 0.150 240,000 35,880 0.1495 1.192 1.040 1.192 1.192 1.200 30,000 1.1960 0.00%
2024-04-16 0 0.149 0.136 0.149 0.138 0.150 408,000 59,360 0.1455 1.192 1.088 1.192 1.104 1.200 51,000 1.1639 -0.67%
2024-04-15 0 0.150 0.138 0.150 0.142 0.150 504,000 75,096 0.1490 1.200 1.104 1.200 1.136 1.200 63,000 1.1920 1.35%
2024-04-12 0 0.148 0.131 0.148 0.148 0.150 208,000 31,040 0.1492 1.184 1.048 1.184 1.184 1.200 26,000 1.1938 0.00%
2024-04-11 0 0.148 0.135 0.148 0.148 0.149 280,000 41,600 0.1486 1.184 1.080 1.184 1.184 1.192 35,000 1.1886 -0.67%
2024-04-10 0 0.149 0.135 0.149 0.149 0.150 320,000 47,728 0.1492 1.192 1.080 1.192 1.192 1.200 40,000 1.1932 0.00%
2024-04-09 0 0.149 0.139 0.149 0.150 0.150 280,000 41,800 0.1493 1.192 1.112 1.192 1.200 1.200 35,000 1.1943 0.00%
2024-04-08 0 0.149 0.136 0.149 0.149 0.149 240,000 35,760 0.1490 1.192 1.088 1.192 1.192 1.192 30,000 1.1920 -1.32%
2024-04-05 0 0.151 0.140 0.151 - - 0 0 - 1.208 1.120 1.208 - - 0 - -1.31%
2024-04-03 0 0.153 0.142 0.153 0.153 0.154 280,000 43,000 0.1536 1.224 1.136 1.224 1.224 1.232 35,000 1.2286 -0.65%
2024-04-02 0 0.154 0.150 0.154 0.149 0.154 904,000 135,896 0.1503 1.232 1.200 1.232 1.192 1.232 113,000 1.2026 0.00%
2024-03-28 0 0.154 0.145 0.154 0.155 0.155 80,000 12,400 0.1550 1.232 1.160 1.232 1.240 1.240 10,000 1.2400 6.94%
2024-03-27 0 0.144 0.126 0.144 0.145 0.150 288,000 42,200 0.1465 1.152 1.008 1.152 1.160 1.200 36,000 1.1722 -1.37%
2024-03-26 0 0.146 0.135 0.146 0.146 0.148 128,000 18,928 0.1479 1.168 1.080 1.168 1.168 1.184 16,000 1.1830 -1.35%
2024-03-25 0 0.148 0.132 0.148 0.150 0.150 160,000 24,000 0.1500 1.184 1.056 1.184 1.200 1.200 20,000 1.2000 -1.33%
2024-03-22 0 0.150 0.100 0.150 0.150 0.150 120,000 18,000 0.1500 1.200 0.800 1.200 1.200 1.200 15,000 1.2000 0.00%
2024-03-21 0 0.150 - 0.150 - - 160,000 24,000 0.1500 1.200 - 1.200 - - 20,000 1.2000 0.00%
2024-03-20 0 0.150 0.140 0.150 - - 168,000 25,200 0.1500 1.200 1.120 1.200 - - 21,000 1.2000 0.00%
2024-03-19 0 0.150 0.138 0.150 0.151 0.151 240,000 36,360 0.1515 1.200 1.104 1.200 1.208 1.208 30,000 1.2120 -1.96%
2024-03-18 0 0.153 0.136 0.153 0.153 0.153 80,000 12,240 0.1530 1.224 1.088 1.224 1.224 1.224 10,000 1.2240 -1.29%
2024-03-15 0 0.155 0.123 0.155 0.141 0.155 256,000 38,448 0.1502 1.240 0.984 1.240 1.128 1.240 32,000 1.2015 -0.64%
2024-03-14 0 0.156 0.141 0.156 0.157 0.160 200,000 31,760 0.1588 1.248 1.128 1.248 1.256 1.280 25,000 1.2704 -3.11%
2024-03-13 0 0.161 0.139 0.162 - - 80,000 12,960 0.1620 1.288 1.112 1.296 - - 10,000 1.2960 0.00%
2024-03-12 0 0.161 0.146 0.161 0.161 0.161 120,000 19,320 0.1610 1.288 1.168 1.288 1.288 1.288 15,000 1.2880 -0.62%
2024-03-11 0 0.162 0.135 0.162 - - 160,000 25,920 0.1620 1.296 1.080 1.296 - - 20,000 1.2960 0.00%
2024-03-08 0 0.162 0.123 0.162 - - 160,000 25,920 0.1620 1.296 0.984 1.296 - - 20,000 1.2960 -0.61%
2024-03-07 0 0.163 0.146 0.164 0.163 0.163 120,000 19,664 0.1639 1.304 1.168 1.312 1.304 1.304 15,000 1.3109 1.88%
2024-03-06 0 0.160 0.146 0.160 0.145 0.161 88,000 14,008 0.1592 1.280 1.168 1.280 1.160 1.288 11,000 1.2735 -1.23%
2024-03-05 0 0.162 0.146 0.162 0.163 0.163 120,000 19,560 0.1630 1.296 1.168 1.296 1.304 1.304 15,000 1.3040 -0.61%
2024-03-04 0 0.163 0.140 0.164 0.163 0.164 160,000 26,184 0.1637 1.304 1.120 1.312 1.304 1.312 20,000 1.3092 2.52%
2024-03-01 0 0.159 - 0.159 0.159 0.159 80,000 12,768 0.1596 1.272 - 1.272 1.272 1.272 10,000 1.2768 0.00%
2024-02-29 0 0.159 0.150 0.159 0.159 0.159 120,000 19,184 0.1599 1.272 1.200 1.272 1.272 1.272 15,000 1.2789 0.00%
2024-02-28 0 0.159 0.150 0.159 0.159 0.159 160,000 25,560 0.1598 1.272 1.200 1.272 1.272 1.272 20,000 1.2780 -0.63%
2024-02-27 0 0.160 - 0.160 0.159 0.160 160,000 25,568 0.1598 1.280 - 1.280 1.272 1.280 20,000 1.2784 0.00%
2024-02-26 0 0.160 0.126 0.160 - - 160,000 25,600 0.1600 1.280 1.008 1.280 - - 20,000 1.2800 0.00%
2024-02-23 0 0.160 0.141 0.160 0.161 0.162 168,000 27,144 0.1616 1.280 1.128 1.280 1.288 1.296 21,000 1.2926 -1.23%
2024-02-22 0 0.162 - 0.162 0.161 0.162 328,000 53,088 0.1619 1.296 - 1.296 1.288 1.296 41,000 1.2948 0.00%
2024-02-21 0 0.162 0.150 0.163 0.160 0.163 360,000 58,064 0.1613 1.296 1.200 1.304 1.280 1.304 45,000 1.2903 0.00%
2024-02-20 0 0.162 0.135 0.162 0.162 0.163 168,000 27,360 0.1629 1.296 1.080 1.296 1.296 1.304 21,000 1.3029 -1.82%
2024-02-19 0 0.165 0.108 0.165 0.163 0.165 232,000 38,040 0.1640 1.320 0.864 1.320 1.304 1.320 29,000 1.3117 0.00%
2024-02-16 0 0.165 - 0.165 - - 120,000 19,800 0.1650 1.320 - 1.320 - - 15,000 1.3200 0.00%
2024-02-15 0 0.165 0.125 0.165 - - 120,000 19,800 0.1650 1.320 1.000 1.320 - - 15,000 1.3200 0.00%
2024-02-14 0 0.165 0.119 0.165 0.165 0.165 200,000 33,000 0.1650 1.320 0.952 1.320 1.320 1.320 25,000 1.3200 3.13%
2024-02-09 0 0.160 - 0.160 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
2024-02-08 0 0.160 - 0.160 - - 320,000 51,200 0.1600 1.280 - 1.280 - - 40,000 1.2800 0.00%
2024-02-07 0 0.160 0.113 0.160 0.160 0.160 240,000 38,400 0.1600 1.280 0.904 1.280 1.280 1.280 30,000 1.2800 3.23%
2024-02-06 0 0.155 - 0.155 0.155 0.155 280,000 43,400 0.1550 1.240 - 1.240 1.240 1.240 35,000 1.2400 3.33%
2024-02-05 0 0.150 0.150 0.160 - - 80,000 12,000 0.1500 1.200 1.200 1.280 - - 10,000 1.2000 7.91%
2024-02-02 0 0.139 - 0.139 - - 280,000 38,920 0.1390 1.112 - 1.112 - - 35,000 1.1120 0.00%
2024-02-01 0 0.139 - 0.139 0.139 0.139 208,000 28,912 0.1390 1.112 - 1.112 1.112 1.112 26,000 1.1120 0.00%
2024-01-31 0 0.139 0.114 0.139 - - 200,000 27,800 0.1390 1.112 0.912 1.112 - - 25,000 1.1120 0.00%
2024-01-30 0 0.139 - 0.139 0.139 0.139 248,000 34,472 0.1390 1.112 - 1.112 1.112 1.112 31,000 1.1120 0.00%
2024-01-29 0 0.139 - 0.139 - - 280,000 38,920 0.1390 1.112 - 1.112 - - 35,000 1.1120 0.00%
2024-01-26 0 0.139 - 0.139 0.139 0.139 280,000 38,920 0.1390 1.112 - 1.112 1.112 1.112 35,000 1.1120 0.00%
2024-01-25 0 0.139 - 0.139 0.139 0.140 272,000 37,840 0.1391 1.112 - 1.112 1.112 1.120 34,000 1.1129 -0.71%
2024-01-24 0 0.140 0.109 0.140 0.140 0.140 240,000 33,600 0.1400 1.120 0.872 1.120 1.120 1.120 30,000 1.1200 14.75%
2024-01-23 0 0.122 0.109 0.122 0.122 0.122 80,000 9,760 0.1220 0.976 0.872 0.976 0.976 0.976 10,000 0.9760 -0.81%
2024-01-22 0 0.123 0.109 0.122 0.123 0.123 40,000 4,920 0.1230 0.984 0.872 0.976 0.984 0.984 5,000 0.9840 -0.81%
2024-01-19 0 0.124 0.109 0.124 0.117 0.125 664,000 85,480 0.1287 0.992 0.872 0.992 0.936 1.000 83,000 1.0299 -15.07%
2024-01-18 0 0.146 - 0.146 0.146 0.146 288,000 42,048 0.1460 1.168 - 1.168 1.168 1.168 36,000 1.1680 0.00%
2024-01-17 0 0.146 - 0.146 0.146 0.146 288,000 42,048 0.1460 1.168 - 1.168 1.168 1.168 36,000 1.1680 0.00%
2024-01-16 0 0.146 - 0.146 0.146 0.146 360,000 52,560 0.1460 1.168 - 1.168 1.168 1.168 45,000 1.1680 0.00%
2024-01-15 0 0.146 - 0.146 0.146 0.146 208,000 30,368 0.1460 1.168 - 1.168 1.168 1.168 26,000 1.1680 0.00%
2024-01-12 0 0.146 0.104 0.146 0.146 0.146 1,432,000 209,072 0.1460 1.168 0.832 1.168 1.168 1.168 179,000 1.1680 0.00%
2024-01-11 0 0.146 0.104 0.146 0.147 0.147 200,000 29,400 0.1470 1.168 0.832 1.168 1.176 1.176 25,000 1.1760 -0.68%
2024-01-10 0 0.147 - 0.147 0.147 0.147 520,000 76,440 0.1470 1.176 - 1.176 1.176 1.176 65,000 1.1760 0.00%
2024-01-09 0 0.147 0.131 0.147 0.148 0.148 1,256,000 185,888 0.1480 1.176 1.048 1.176 1.184 1.184 157,000 1.1840 -0.68%
2024-01-08 0 0.148 0.126 0.148 0.148 0.148 440,000 65,120 0.1480 1.184 1.008 1.184 1.184 1.184 55,000 1.1840 0.00%
2024-01-05 0 0.148 - 0.148 0.148 0.148 400,000 59,200 0.1480 1.184 - 1.184 1.184 1.184 50,000 1.1840 0.00%
2024-01-04 0 0.148 0.111 0.160 0.148 0.148 2,000,000 296,000 0.1480 1.184 0.888 1.280 1.184 1.184 250,000 1.1840 0.00%
2024-01-03 0 0.148 - 0.148 0.148 0.148 600,000 88,800 0.1480 1.184 - 1.184 1.184 1.184 75,000 1.1840 -1.33%
2024-01-02 0 0.150 0.150 - 0.144 0.145 704,000 102,016 0.1449 1.200 1.200 - 1.152 1.160 88,000 1.1593 -3.85%
2023-12-29 0 0.156 0.155 - 0.156 0.156 872,000 136,032 0.1560 1.248 1.240 - 1.248 1.248 109,000 1.2480 0.00%
2023-12-28 0 0.156 0.154 - 0.156 0.156 712,000 111,072 0.1560 1.248 1.232 - 1.248 1.248 89,000 1.2480 0.00%
2023-12-27 0 0.156 0.156 - 0.156 0.156 1,328,000 207,168 0.1560 1.248 1.248 - 1.248 1.248 166,000 1.2480 0.00%
2023-12-22 0 0.156 0.156 - - - 0 0 - 1.248 1.248 - - - 0 - 0.65%
2023-12-21 0 0.155 0.155 - - - 0 0 - 1.240 1.240 - - - 0 - 0.65%
2023-12-20 0 0.154 0.154 - - - 0 0 - 1.232 1.232 - - - 0 - 0.65%
2023-12-19 0 0.153 0.153 - - - 0 0 - 1.224 1.224 - - - 0 - 0.66%
2023-12-18 0 0.152 0.152 0.170 0.150 0.160 128,000 20,080 0.1569 1.216 1.216 1.360 1.200 1.280 16,000 1.2550 -5.00%
2023-12-15 0 0.160 0.150 - - - 0 0 - 1.280 1.200 - - - 0 - 0.00%
2023-12-14 0 0.160 0.119 - 0.160 0.160 160,000 25,600 0.1600 1.280 0.952 - 1.280 1.280 20,000 1.2800 0.00%
2023-12-13 0 0.160 0.120 - - - 0 0 - 1.280 0.960 - - - 0 - 0.00%
2023-12-12 0 0.160 0.160 - 0.160 0.160 560,000 89,600 0.1600 1.280 1.280 - 1.280 1.280 70,000 1.2800 0.00%
2023-12-11 0 0.160 0.160 - 0.160 0.165 1,320,000 212,280 0.1608 1.280 1.280 - 1.280 1.320 165,000 1.2865 5.26%
2023-12-08 0 0.152 0.150 - - - 0 0 - 1.216 1.200 - - - 0 - 0.00%
2023-12-07 0 0.152 0.152 - 0.130 0.152 256,000 38,736 0.1513 1.216 1.216 - 1.040 1.216 32,000 1.2105 1.33%
2023-12-06 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-12-05 0 0.150 0.150 - 0.150 0.150 16,000 2,400 0.1500 1.200 1.200 - 1.200 1.200 2,000 1.2000 0.00%
2023-12-04 0 0.150 0.150 - 0.150 0.150 152,000 22,800 0.1500 1.200 1.200 - 1.200 1.200 19,000 1.2000 0.00%
2023-12-01 0 0.150 - 0.160 - - 0 0 - 1.200 - 1.280 - - 0 - 0.00%
2023-11-30 0 0.150 - - 0.150 0.150 160,000 24,000 0.1500 1.200 - - 1.200 1.200 20,000 1.2000 0.00%
2023-11-29 0 0.150 - - 0.150 0.150 160,000 24,000 0.1500 1.200 - - 1.200 1.200 20,000 1.2000 0.00%
2023-11-28 0 0.150 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-27 0 0.150 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-24 0 0.150 0.150 - 0.150 0.150 40,000 6,000 0.1500 1.200 1.200 - 1.200 1.200 5,000 1.2000 0.00%
2023-11-23 0 0.150 0.108 - - - 0 0 - 1.200 0.864 - - - 0 - 0.00%
2023-11-22 0 0.150 0.106 0.160 - - 0 0 - 1.200 0.848 1.280 - - 0 - 0.00%
2023-11-21 0 0.150 0.110 0.155 - - 0 0 - 1.200 0.880 1.240 - - 0 - 0.00%
2023-11-20 0 0.150 0.121 - - - 0 0 - 1.200 0.968 - - - 0 - 0.00%
2023-11-17 0 0.150 0.150 - 0.150 0.150 96,000 14,400 0.1500 1.200 1.200 - 1.200 1.200 12,000 1.2000 0.00%
2023-11-16 0 0.150 0.103 0.150 - - 0 0 - 1.200 0.824 1.200 - - 0 - 0.00%
2023-11-15 0 0.150 0.150 0.155 0.150 0.150 24,000 3,600 0.1500 1.200 1.200 1.240 1.200 1.200 3,000 1.2000 0.00%
2023-11-14 0 0.150 0.100 - - - 0 0 - 1.200 0.800 - - - 0 - 0.00%
2023-11-13 0 0.150 0.101 - 0.150 0.150 280,000 42,000 0.1500 1.200 0.808 - 1.200 1.200 35,000 1.2000 0.00%
2023-11-10 0 0.150 0.100 - - - 0 0 - 1.200 0.800 - - - 0 - 0.00%
2023-11-09 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-11-08 0 0.150 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-07 0 0.150 0.092 0.150 - - 0 0 - 1.200 0.736 1.200 - - 0 - 0.00%
2023-11-06 0 0.150 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-11-03 0 0.150 0.150 - 0.150 0.150 104,000 15,600 0.1500 1.200 1.200 - 1.200 1.200 13,000 1.2000 0.00%
2023-11-02 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-11-01 0 0.150 0.103 - - - 0 0 - 1.200 0.824 - - - 0 - 0.00%
2023-10-31 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-10-30 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-10-27 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-10-26 0 0.150 - 0.150 - - 80,000 12,000 0.1500 1.200 - 1.200 - - 10,000 1.2000 0.00%
2023-10-25 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-10-24 0 0.150 0.150 - 0.150 0.150 112,000 16,800 0.1500 1.200 1.200 - 1.200 1.200 14,000 1.2000 0.00%
2023-10-20 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-10-19 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-10-18 0 0.150 0.150 - 0.150 0.150 48,000 7,200 0.1500 1.200 1.200 - 1.200 1.200 6,000 1.2000 0.00%
2023-10-17 0 0.150 0.150 - - - 0 0 - 1.200 1.200 - - - 0 - 3.45%
2023-10-16 0 0.145 0.145 - - - 0 0 - 1.160 1.160 - - - 0 - 3.57%
2023-10-13 0 0.140 0.140 - 0.140 0.140 152,000 21,280 0.1400 1.120 1.120 - 1.120 1.120 19,000 1.1200 0.00%
2023-10-12 0 0.140 0.140 - 0.140 0.150 168,000 25,120 0.1495 1.120 1.120 - 1.120 1.200 21,000 1.1962 7.69%
2023-10-11 0 0.130 0.130 - - - 0 0 - 1.040 1.040 - - - 0 - 1.56%
2023-10-10 0 0.128 0.120 - 0.120 0.128 224,000 28,480 0.1271 1.024 0.960 - 0.960 1.024 28,000 1.0171 6.67%
2023-10-09 0 0.120 - 0.128 - - 0 0 - 0.960 - 1.024 - - 0 - 0.00%
2023-10-06 0 0.120 - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2023-10-05 0 0.120 - 0.120 0.120 0.120 80,000 9,600 0.1200 0.960 - 0.960 0.960 0.960 10,000 0.9600 0.00%
2023-10-04 0 0.120 0.120 0.125 - - 0 0 - 0.960 0.960 1.000 - - 0 - 4.35%
2023-10-03 0 0.115 0.090 0.115 0.115 0.115 160,000 18,400 0.1150 0.920 0.720 0.920 0.920 0.920 20,000 0.9200 4.55%
2023-09-29 0 0.110 0.090 0.115 - - 0 0 - 0.880 0.720 0.920 - - 0 - 0.00%
2023-09-28 0 0.110 0.110 - - - 0 0 - 0.880 0.880 - - - 0 - 0.00%
2023-09-27 0 0.110 0.090 - 0.110 0.110 80,000 8,800 0.1100 0.880 0.720 - 0.880 0.880 10,000 0.8800 0.00%
2023-09-26 0 0.110 0.105 0.110 0.110 0.110 88,000 9,680 0.1100 0.880 0.840 0.880 0.880 0.880 11,000 0.8800 8.91%
2023-09-25 0 0.101 0.101 0.110 0.089 0.105 640,000 64,464 0.1007 0.808 0.808 0.880 0.712 0.840 80,000 0.8058 2.02%
2023-09-22 0 0.099 0.094 0.099 0.099 0.099 80,000 7,920 0.0990 0.792 0.752 0.792 0.792 0.792 10,000 0.7920 5.32%
2023-09-21 0 0.094 0.090 0.095 0.090 0.094 168,000 15,472 0.0921 0.752 0.720 0.760 0.720 0.752 21,000 0.7368 4.44%
2023-09-20 0 0.090 0.090 0.099 0.090 0.091 88,000 7,928 0.0901 0.720 0.720 0.792 0.720 0.728 11,000 0.7207 0.00%
2023-09-19 0 0.090 0.084 0.092 0.082 0.090 456,000 38,672 0.0848 0.720 0.672 0.736 0.656 0.720 57,000 0.6785 -2.17%
2023-09-18 0 0.092 0.086 0.092 0.091 0.092 168,000 15,368 0.0915 0.736 0.688 0.736 0.728 0.736 21,000 0.7318 3.37%
2023-09-15 0 0.089 0.083 0.090 0.082 0.092 376,000 33,256 0.0884 0.712 0.664 0.720 0.656 0.736 47,000 0.7076 4.71%
2023-09-14 0 0.085 0.081 0.084 0.077 0.085 2,192,000 175,216 0.0799 0.680 0.648 0.672 0.616 0.680 274,000 0.6395 -1.16%
2023-09-13 0 0.086 0.082 0.085 0.081 0.088 360,000 30,096 0.0836 0.688 0.656 0.680 0.648 0.704 45,000 0.6688 2.38%
2023-09-12 0 0.084 0.080 0.084 0.080 0.100 2,808,000 236,904 0.0844 0.672 0.640 0.672 0.640 0.800 351,000 0.6749 -15.15%
2023-09-11 0 0.099 0.084 - - - 0 0 - 0.792 0.672 - - - 0 - 0.00%
2023-09-07 0 0.099 0.083 - - - 0 0 - 0.792 0.664 - - - 0 - 0.00%
2023-09-06 0 0.099 0.089 0.099 0.099 0.099 296,000 29,304 0.0990 0.792 0.712 0.792 0.792 0.792 37,000 0.7920 -1.00%
2023-09-05 0 0.100 0.085 - 0.100 0.100 80,000 8,000 0.1000 0.800 0.680 - 0.800 0.800 10,000 0.8000 0.00%
2023-09-04 0 0.100 0.088 - 0.100 0.100 200,000 20,000 0.1000 0.800 0.704 - 0.800 0.800 25,000 0.8000 1.01%
2023-08-31 0 0.099 0.091 0.099 0.089 0.100 960,000 90,872 0.0947 0.792 0.728 0.792 0.712 0.800 120,000 0.7573 13.79%
2023-08-30 0 0.087 0.083 0.088 0.080 0.092 1,496,000 126,832 0.0848 0.696 0.664 0.704 0.640 0.736 187,000 0.6782 -6.45%
2023-08-29 0 0.093 0.088 0.092 0.080 0.100 3,576,000 306,616 0.0857 0.744 0.704 0.736 0.640 0.800 447,000 0.6859 -15.45%
2023-08-28 0 0.110 - 0.130 0.105 0.110 248,000 26,480 0.1068 0.880 - 1.040 0.840 0.880 31,000 0.8542 4.76%
2023-08-25 0 0.105 0.105 - - - 0 0 - 0.840 0.840 - - - 0 - 7.14%
2023-08-24 0 0.098 0.091 - 0.083 0.098 328,000 29,728 0.0906 0.784 0.728 - 0.664 0.784 41,000 0.7251 8.89%
2023-08-23 0 0.090 0.086 0.087 0.080 0.092 1,664,000 141,208 0.0849 0.720 0.688 0.696 0.640 0.736 208,000 0.6789 -10.00%
2023-08-22 0 0.100 0.089 0.100 0.090 0.110 1,472,000 142,488 0.0968 0.800 0.712 0.800 0.720 0.880 184,000 0.7744 -2.91%
2023-08-21 0 0.103 0.091 0.108 0.098 0.104 384,000 38,512 0.1003 0.824 0.728 0.864 0.784 0.832 48,000 0.8023 -5.50%
2023-08-18 0 0.109 0.104 0.114 0.101 0.110 760,000 81,080 0.1067 0.872 0.832 0.912 0.808 0.880 95,000 0.8535 -9.17%
2023-08-17 0 0.120 0.120 0.129 0.120 0.120 184,000 22,080 0.1200 0.960 0.960 1.032 0.960 0.960 23,000 0.9600 -4.00%
2023-08-16 0 0.125 0.125 0.131 0.115 0.130 128,000 16,480 0.1288 1.000 1.000 1.048 0.920 1.040 16,000 1.0300 -4.58%
2023-08-15 0 0.131 - 0.132 0.125 0.131 200,000 25,632 0.1282 1.048 - 1.056 1.000 1.048 25,000 1.0253 4.80%
2023-08-14 0 0.125 - 0.130 0.125 0.125 200,000 25,000 0.1250 1.000 - 1.040 1.000 1.000 25,000 1.0000 0.00%
2023-08-11 0 0.125 0.125 0.132 0.120 0.120 200,000 24,000 0.1200 1.000 1.000 1.056 0.960 0.960 25,000 0.9600 4.17%
2023-08-10 0 0.120 0.116 0.132 0.120 0.125 464,000 56,744 0.1223 0.960 0.928 1.056 0.960 1.000 58,000 0.9783 0.00%
2023-08-09 0 0.120 0.120 0.128 - - 0 0 - 0.960 0.960 1.024 - - 0 - 0.00%
2023-08-08 0 0.120 0.120 0.139 0.120 0.120 200,000 24,000 0.1200 0.960 0.960 1.112 0.960 0.960 25,000 0.9600 0.00%
2023-08-07 0 0.120 0.105 0.139 0.120 0.120 40,000 4,800 0.1200 0.960 0.840 1.112 0.960 0.960 5,000 0.9600 0.00%
2023-08-04 0 0.120 0.120 0.139 0.120 0.120 200,000 24,000 0.1200 0.960 0.960 1.112 0.960 0.960 25,000 0.9600 0.00%
2023-08-03 0 0.120 0.116 0.139 0.120 0.120 360,000 43,200 0.1200 0.960 0.928 1.112 0.960 0.960 45,000 0.9600 0.00%
2023-08-02 0 0.120 0.116 0.139 0.115 0.120 536,000 63,856 0.1191 0.960 0.928 1.112 0.920 0.960 67,000 0.9531 0.00%
2023-08-01 0 0.120 0.116 0.139 0.120 0.121 376,000 45,128 0.1200 0.960 0.928 1.112 0.960 0.968 47,000 0.9602 0.00%
2023-07-31 0 0.120 0.116 0.135 0.115 0.120 320,000 38,000 0.1188 0.960 0.928 1.080 0.920 0.960 40,000 0.9500 4.35%
2023-07-28 0 0.115 0.106 0.135 0.115 0.115 544,000 62,560 0.1150 0.920 0.848 1.080 0.920 0.920 68,000 0.9200 -4.17%
2023-07-27 0 0.120 0.116 0.137 0.120 0.120 488,000 58,528 0.1199 0.960 0.928 1.096 0.960 0.960 61,000 0.9595 0.00%
2023-07-26 0 0.120 0.115 0.139 0.115 0.120 160,000 18,800 0.1175 0.960 0.920 1.112 0.920 0.960 20,000 0.9400 3.45%
2023-07-25 0 0.116 0.116 0.137 0.116 0.120 88,000 10,528 0.1196 0.928 0.928 1.096 0.928 0.960 11,000 0.9571 -3.33%
2023-07-24 0 0.120 0.116 0.139 0.120 0.120 160,000 19,200 0.1200 0.960 0.928 1.112 0.960 0.960 20,000 0.9600 0.00%
2023-07-21 0 0.120 0.116 0.139 0.120 0.120 80,000 9,600 0.1200 0.960 0.928 1.112 0.960 0.960 10,000 0.9600 0.00%
2023-07-20 0 0.120 0.116 0.137 0.120 0.120 80,000 9,600 0.1200 0.960 0.928 1.096 0.960 0.960 10,000 0.9600 0.00%
2023-07-19 0 0.120 0.116 0.139 0.120 0.120 160,000 19,200 0.1200 0.960 0.928 1.112 0.960 0.960 20,000 0.9600 0.00%
2023-07-18 0 0.120 0.116 0.137 0.120 0.120 160,000 19,200 0.1200 0.960 0.928 1.096 0.960 0.960 20,000 0.9600 0.00%
2023-07-14 0 0.120 0.115 0.137 0.120 0.121 896,000 107,536 0.1200 0.960 0.920 1.096 0.960 0.968 112,000 0.9601 0.00%
2023-07-13 0 0.120 0.116 0.137 0.120 0.120 640,000 76,800 0.1200 0.960 0.928 1.096 0.960 0.960 80,000 0.9600 4.35%
2023-07-12 0 0.115 0.115 0.137 0.115 0.120 168,000 20,120 0.1198 0.920 0.920 1.096 0.920 0.960 21,000 0.9581 -4.17%
2023-07-11 0 0.120 0.115 0.137 0.118 0.120 240,000 28,784 0.1199 0.960 0.920 1.096 0.944 0.960 30,000 0.9595 0.00%
2023-07-10 0 0.120 0.118 0.139 0.120 0.120 240,000 28,800 0.1200 0.960 0.944 1.112 0.960 0.960 30,000 0.9600 4.35%
2023-07-07 0 0.115 0.115 - 0.115 0.115 40,000 4,600 0.1150 0.920 0.920 - 0.920 0.920 5,000 0.9200 4.55%
2023-07-06 0 0.110 0.105 0.110 0.120 0.120 40,000 4,800 0.1200 0.880 0.840 0.880 0.960 0.960 5,000 0.9600 -8.33%
2023-07-05 0 0.120 0.115 0.120 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2023-07-04 0 0.120 0.115 0.120 0.119 0.120 48,000 5,736 0.1195 0.960 0.920 0.960 0.952 0.960 6,000 0.9560 0.00%
2023-07-03 0 0.120 0.103 0.130 0.120 0.125 192,000 23,352 0.1216 0.960 0.824 1.040 0.960 1.000 24,000 0.9730 0.00%
2023-06-30 0 0.120 0.120 0.130 0.120 0.125 312,000 37,880 0.1214 0.960 0.960 1.040 0.960 1.000 39,000 0.9713 -1.64%
2023-06-29 0 0.122 0.122 0.139 0.120 0.122 80,000 9,648 0.1206 0.976 0.976 1.112 0.960 0.976 10,000 0.9648 1.67%
2023-06-28 0 0.120 0.115 0.120 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2023-06-27 0 0.120 0.120 0.122 - - 0 0 - 0.960 0.960 0.976 - - 0 - 0.84%
2023-06-26 0 0.119 - 0.119 0.120 0.120 40,000 4,800 0.1200 0.952 - 0.952 0.960 0.960 5,000 0.9600 3.48%
2023-06-23 0 0.115 0.115 0.116 0.115 0.115 8,000 920 0.1150 0.920 0.920 0.928 0.920 0.920 1,000 0.9200 4.55%
2023-06-21 0 0.110 0.110 0.117 - - 0 0 - 0.880 0.880 0.936 - - 0 - 6.80%
2023-06-20 0 0.103 0.085 0.113 - - 0 0 - 0.824 0.680 0.904 - - 0 - 0.00%
2023-06-19 0 0.103 0.085 0.113 - - 0 0 - 0.824 0.680 0.904 - - 0 - 0.00%
2023-06-16 0 0.103 - 0.113 - - 0 0 - 0.824 - 0.904 - - 0 - 0.00%
2023-06-15 0 0.103 0.085 0.113 - - 0 0 - 0.824 0.680 0.904 - - 0 - 0.00%
2023-06-14 0 0.103 0.085 0.113 - - 0 0 - 0.824 0.680 0.904 - - 0 - 0.00%
2023-06-13 0 0.103 0.085 0.113 - - 0 0 - 0.824 0.680 0.904 - - 0 - 0.00%
2023-06-12 0 0.103 0.085 0.113 - - 0 0 - 0.824 0.680 0.904 - - 0 - 0.00%
2023-06-09 0 0.103 0.103 0.109 0.100 0.103 544,000 54,880 0.1009 0.824 0.824 0.872 0.800 0.824 68,000 0.8071 5.10%
2023-06-08 0 0.098 0.098 0.116 0.098 0.099 168,000 16,472 0.0980 0.784 0.784 0.928 0.784 0.792 21,000 0.7844 0.00%
2023-06-07 0 0.098 0.091 0.102 - - 0 0 - 0.784 0.728 0.816 - - 0 - 0.00%
2023-06-06 0 0.098 0.098 0.110 0.094 0.110 1,528,000 163,760 0.1072 0.784 0.784 0.880 0.752 0.880 191,000 0.8574 -13.27%
2023-06-05 0 0.113 0.110 0.116 0.113 0.113 8,000 904 0.1130 0.904 0.880 0.928 0.904 0.904 1,000 0.9040 -1.74%
2023-06-02 0 0.115 0.040 0.118 0.115 0.125 120,000 14,624 0.1219 0.920 0.320 0.944 0.920 1.000 15,000 0.9749 -3.36%
2023-06-01 0 0.119 0.115 0.119 - - 0 0 - 0.952 0.920 0.952 - - 0 - 0.00%
2023-05-31 0 0.119 0.115 0.119 - - 0 0 - 0.952 0.920 0.952 - - 0 - -2.46%
2023-05-30 0 0.122 0.115 0.122 - - 0 0 - 0.976 0.920 0.976 - - 0 - 0.00%
2023-05-29 0 0.122 0.115 0.122 - - 0 0 - 0.976 0.920 0.976 - - 0 - 0.00%
2023-05-25 0 0.122 0.115 0.121 0.116 0.128 272,000 33,416 0.1229 0.976 0.920 0.968 0.928 1.024 34,000 0.9828 -7.58%
2023-05-24 0 0.132 0.120 0.130 0.123 0.132 128,000 16,240 0.1269 1.056 0.960 1.040 0.984 1.056 16,000 1.0150 3.12%
2023-05-23 0 0.128 0.120 0.128 - - 0 0 - 1.024 0.960 1.024 - - 0 - 0.00%
2023-05-22 0 0.128 0.120 0.128 0.122 0.132 648,000 82,016 0.1266 1.024 0.960 1.024 0.976 1.056 81,000 1.0125 -3.03%
2023-05-19 0 0.132 0.121 0.133 0.132 0.132 40,000 5,280 0.1320 1.056 0.968 1.064 1.056 1.056 5,000 1.0560 0.00%
2023-05-18 0 0.132 0.121 0.132 - - 0 0 - 1.056 0.968 1.056 - - 0 - 0.00%
2023-05-17 0 0.132 0.121 0.132 0.122 0.132 56,000 7,312 0.1306 1.056 0.968 1.056 0.976 1.056 7,000 1.0446 0.00%
2023-05-16 0 0.132 0.121 0.132 - - 0 0 - 1.056 0.968 1.056 - - 0 - -0.75%
2023-05-15 0 0.133 0.121 0.134 0.126 0.135 336,000 43,600 0.1298 1.064 0.968 1.072 1.008 1.080 42,000 1.0381 -2.92%
2023-05-12 0 0.137 0.121 0.137 - - 0 0 - 1.096 0.968 1.096 - - 0 - 0.00%
2023-05-11 0 0.137 0.121 0.138 0.123 0.138 104,000 13,920 0.1338 1.096 0.968 1.104 0.984 1.104 13,000 1.0708 -0.72%
2023-05-10 0 0.138 0.121 0.138 0.120 0.138 312,000 41,112 0.1318 1.104 0.968 1.104 0.960 1.104 39,000 1.0542 0.00%
2023-05-09 0 0.138 0.106 0.138 - - 0 0 - 1.104 0.848 1.104 - - 0 - 0.00%
2023-05-08 0 0.138 - 0.138 0.132 0.140 96,000 13,080 0.1363 1.104 - 1.104 1.056 1.120 12,000 1.0900 -5.48%
2023-05-05 0 0.146 0.117 - 0.116 0.146 984,000 119,720 0.1217 1.168 0.936 - 0.928 1.168 123,000 0.9733 11.45%
2023-05-04 0 0.131 0.113 0.130 0.131 0.131 120,000 15,720 0.1310 1.048 0.904 1.040 1.048 1.048 15,000 1.0480 -1.50%
2023-05-03 0 0.133 0.113 0.133 - - 0 0 - 1.064 0.904 1.064 - - 0 - -1.48%
2023-05-02 0 0.135 0.113 0.134 - - 0 0 - 1.080 0.904 1.072 - - 0 - 0.00%
2023-04-28 0 0.135 0.112 0.134 0.135 0.135 40,000 5,400 0.1350 1.080 0.896 1.072 1.080 1.080 5,000 1.0800 -0.74%
2023-04-27 0 0.136 0.100 0.135 0.112 0.136 72,000 9,552 0.1327 1.088 0.800 1.080 0.896 1.088 9,000 1.0613 0.00%
2023-04-26 0 0.136 0.101 0.135 0.123 0.145 64,000 8,992 0.1405 1.088 0.808 1.080 0.984 1.160 8,000 1.1240 -2.16%
2023-04-25 0 0.139 0.125 0.138 0.139 0.139 48,000 6,672 0.1390 1.112 1.000 1.104 1.112 1.112 6,000 1.1120 0.00%
2023-04-24 0 0.139 0.060 0.138 0.139 0.139 64,000 8,896 0.1390 1.112 0.480 1.104 1.112 1.112 8,000 1.1120 -4.79%
2023-04-21 0 0.146 0.130 0.146 0.138 0.147 784,000 110,336 0.1407 1.168 1.040 1.168 1.104 1.176 98,000 1.1259 -0.68%
2023-04-20 0 0.147 0.100 0.147 0.136 0.147 176,000 24,104 0.1370 1.176 0.800 1.176 1.088 1.176 22,000 1.0956 0.00%
2023-04-19 0 0.147 - 0.146 0.140 0.147 376,000 52,792 0.1404 1.176 - 1.168 1.120 1.176 47,000 1.1232 -0.68%
2023-04-18 0 0.148 - 0.149 0.140 0.148 96,000 13,856 0.1443 1.184 - 1.192 1.120 1.184 12,000 1.1547 2.78%
2023-04-17 0 0.144 - 0.146 0.144 0.144 48,000 6,912 0.1440 1.152 - 1.168 1.152 1.152 6,000 1.1520 0.00%
2023-04-14 0 0.144 - 0.145 0.135 0.146 88,000 12,320 0.1400 1.152 - 1.160 1.080 1.168 11,000 1.1200 2.86%
2023-04-13 0 0.140 0.140 0.150 0.124 0.141 600,000 82,192 0.1370 1.120 1.120 1.200 0.992 1.128 75,000 1.0959 -4.76%
2023-04-12 0 0.147 0.131 0.140 0.140 0.149 1,392,000 196,656 0.1413 1.176 1.048 1.120 1.120 1.192 174,000 1.1302 -5.77%
2023-04-11 0 0.156 0.154 0.156 0.142 0.156 3,464,000 510,016 0.1472 1.248 1.232 1.248 1.136 1.248 433,000 1.1779 0.00%
2023-04-06 0 0.156 0.136 0.156 0.150 0.156 320,000 48,048 0.1502 1.248 1.088 1.248 1.200 1.248 40,000 1.2012 4.00%
2023-04-04 0 0.150 0.136 0.150 0.140 0.150 600,000 88,080 0.1468 1.200 1.088 1.200 1.120 1.200 75,000 1.1744 -3.85%
2023-04-03 0 0.156 0.156 0.157 0.141 0.156 520,000 75,760 0.1457 1.248 1.248 1.256 1.128 1.248 65,000 1.1655 5.41%
2023-03-31 0 0.148 0.136 0.148 0.135 0.155 944,000 137,088 0.1452 1.184 1.088 1.184 1.080 1.240 118,000 1.1618 -6.33%
2023-03-30 0 0.158 0.148 0.157 0.157 0.163 288,000 45,304 0.1573 1.264 1.184 1.256 1.256 1.304 36,000 1.2584 6.04%
2023-03-29 0 0.149 0.142 0.149 0.143 0.156 264,000 39,080 0.1480 1.192 1.136 1.192 1.144 1.248 33,000 1.1842 -4.49%
2023-03-28 0 0.156 0.142 0.156 0.141 0.157 272,000 41,192 0.1514 1.248 1.136 1.248 1.128 1.256 34,000 1.2115 -0.64%
2023-03-27 0 0.157 0.141 0.156 0.157 0.157 208,000 32,656 0.1570 1.256 1.128 1.248 1.256 1.256 26,000 1.2560 -0.63%
2023-03-24 0 0.158 0.141 0.157 0.158 0.158 248,000 39,120 0.1577 1.264 1.128 1.256 1.264 1.264 31,000 1.2619 -1.25%
2023-03-23 0 0.160 0.141 0.159 0.160 0.165 128,000 20,520 0.1603 1.280 1.128 1.272 1.280 1.320 16,000 1.2825 3.23%
2023-03-22 0 0.155 0.150 0.155 0.155 0.155 80,000 12,400 0.1550 1.240 1.200 1.240 1.240 1.240 10,000 1.2400 -1.90%
2023-03-21 0 0.158 0.145 0.158 0.150 0.158 96,000 14,808 0.1543 1.264 1.160 1.264 1.200 1.264 12,000 1.2340 0.00%
2023-03-20 0 0.158 0.150 0.157 - - 0 0 - 1.264 1.200 1.256 - - 0 - -1.25%
2023-03-17 0 0.160 - 0.159 0.156 0.168 336,000 53,832 0.1602 1.280 - 1.272 1.248 1.344 42,000 1.2817 -10.61%
2023-03-16 0 0.179 0.161 0.195 0.158 0.179 1,824,000 290,592 0.1593 1.432 1.288 1.560 1.264 1.432 228,000 1.2745 11.88%
2023-03-15 0 0.160 - 0.159 0.150 0.160 472,000 75,440 0.1598 1.280 - 1.272 1.200 1.280 59,000 1.2786 -4.76%
2023-03-14 0 0.168 - 0.166 0.158 0.168 1,216,000 192,224 0.1581 1.344 - 1.328 1.264 1.344 152,000 1.2646 5.00%
2023-03-13 0 0.160 0.152 0.160 0.153 0.164 984,000 157,344 0.1599 1.280 1.216 1.280 1.224 1.312 123,000 1.2792 -5.88%
2023-03-10 0 0.170 - 0.170 0.159 0.180 1,616,000 269,128 0.1665 1.360 - 1.360 1.272 1.440 202,000 1.3323 0.00%
2023-03-09 0 0.170 0.160 0.170 0.159 0.179 1,104,000 180,936 0.1639 1.360 1.280 1.360 1.272 1.432 138,000 1.3111 -5.56%
2023-03-08 0 0.180 0.180 0.189 - - 0 0 - 1.440 1.440 1.512 - - 0 - 0.56%
2023-03-07 0 0.179 0.172 0.187 0.178 0.179 16,000 2,856 0.1785 1.432 1.376 1.496 1.424 1.432 2,000 1.4280 0.00%
2023-03-06 0 0.179 0.171 0.178 0.168 0.183 248,000 43,376 0.1749 1.432 1.368 1.424 1.344 1.464 31,000 1.3992 5.29%
2023-03-03 0 0.170 0.160 0.170 0.170 0.185 24,000 4,208 0.1753 1.360 1.280 1.360 1.360 1.480 3,000 1.4027 -9.09%
2023-03-02 0 0.187 0.151 0.187 0.168 0.187 264,000 45,144 0.1710 1.496 1.208 1.496 1.344 1.496 33,000 1.3680 5.06%
2023-03-01 0 0.178 0.172 0.178 0.170 0.180 200,000 35,032 0.1752 1.424 1.376 1.424 1.360 1.440 25,000 1.4013 -3.26%
2023-02-28 0 0.184 0.180 0.184 0.187 0.188 24,000 4,496 0.1873 1.472 1.440 1.472 1.496 1.504 3,000 1.4987 -0.54%
2023-02-27 0 0.185 0.172 0.186 0.185 0.188 64,000 11,984 0.1873 1.480 1.376 1.488 1.480 1.504 8,000 1.4980 -1.07%
2023-02-24 0 0.187 0.170 0.187 - - 0 0 - 1.496 1.360 1.496 - - 0 - -1.06%
2023-02-23 0 0.189 - 0.190 0.180 0.197 176,000 32,136 0.1826 1.512 - 1.520 1.440 1.576 22,000 1.4607 -2.58%
2023-02-22 0 0.194 0.182 0.194 0.182 0.194 24,000 4,464 0.1860 1.552 1.456 1.552 1.456 1.552 3,000 1.4880 1.57%
2023-02-21 0 0.191 0.180 0.191 0.178 0.193 160,000 29,584 0.1849 1.528 1.440 1.528 1.424 1.544 20,000 1.4792 -1.55%
2023-02-20 0 0.194 0.179 0.194 0.180 0.199 80,000 15,008 0.1876 1.552 1.432 1.552 1.440 1.592 10,000 1.5008 3.19%
2023-02-17 0 0.188 0.177 0.189 0.175 0.188 104,000 19,096 0.1836 1.504 1.416 1.512 1.400 1.504 13,000 1.4689 -0.53%
2023-02-16 0 0.189 0.180 0.189 0.175 0.189 16,000 2,912 0.1820 1.512 1.440 1.512 1.400 1.512 2,000 1.4560 1.07%
2023-02-15 0 0.187 0.175 0.187 0.187 0.187 8,000 1,496 0.1870 1.496 1.400 1.496 1.496 1.496 1,000 1.4960 -1.06%
2023-02-14 0 0.189 0.175 0.189 0.175 0.189 104,000 18,720 0.1800 1.512 1.400 1.512 1.400 1.512 13,000 1.4400 0.00%
2023-02-13 0 0.189 0.177 0.189 0.180 0.190 80,000 15,064 0.1883 1.512 1.416 1.512 1.440 1.520 10,000 1.5064 -1.05%
2023-02-10 0 0.191 0.180 0.190 0.195 0.195 144,000 28,080 0.1950 1.528 1.440 1.520 1.560 1.560 18,000 1.5600 3.80%
2023-02-09 0 0.184 0.176 0.184 0.175 0.185 128,000 22,936 0.1792 1.472 1.408 1.472 1.400 1.480 16,000 1.4335 3.37%
2023-02-08 0 0.178 0.173 0.186 0.161 0.193 248,000 43,992 0.1774 1.424 1.384 1.488 1.288 1.544 31,000 1.4191 -8.25%
2023-02-07 0 0.194 0.152 0.194 0.195 0.195 24,000 4,680 0.1950 1.552 1.216 1.552 1.560 1.560 3,000 1.5600 0.00%
2023-02-06 0 0.194 0.140 0.194 0.190 0.194 40,000 7,632 0.1908 1.552 1.120 1.552 1.520 1.552 5,000 1.5264 -0.51%
2023-02-03 0 0.195 0.172 0.195 0.195 0.195 40,000 7,800 0.1950 1.560 1.376 1.560 1.560 1.560 5,000 1.5600 1.04%
2023-02-02 0 0.193 0.174 0.193 0.193 0.193 40,000 7,720 0.1930 1.544 1.392 1.544 1.544 1.544 5,000 1.5440 -0.52%
2023-02-01 0 0.194 0.152 0.194 0.194 0.194 24,000 4,656 0.1940 1.552 1.216 1.552 1.552 1.552 3,000 1.5520 0.00%
2023-01-31 0 0.194 - 0.194 0.198 0.198 16,000 3,168 0.1980 1.552 - 1.552 1.584 1.584 2,000 1.5840 0.00%
2023-01-30 0 0.194 0.172 0.194 0.180 0.196 464,000 86,456 0.1863 1.552 1.376 1.552 1.440 1.568 58,000 1.4906 -3.00%
2023-01-27 0 0.200 0.182 0.200 0.200 0.200 80,000 16,000 0.2000 1.600 1.456 1.600 1.600 1.600 10,000 1.6000 0.00%
2023-01-26 0 0.200 0.180 0.200 0.198 0.200 152,000 30,208 0.1987 1.600 1.440 1.600 1.584 1.600 19,000 1.5899 1.01%
2023-01-20 0 0.198 - 0.198 0.198 0.198 40,000 7,920 0.1980 1.584 - 1.584 1.584 1.584 5,000 1.5840 2.06%
2023-01-19 0 0.194 - 0.194 0.194 0.194 32,000 6,208 0.1940 1.552 - 1.552 1.552 1.552 4,000 1.5520 0.52%
2023-01-18 0 0.193 - 0.193 0.193 0.193 40,000 7,720 0.1930 1.544 - 1.544 1.544 1.544 5,000 1.5440 0.00%
2023-01-17 0 0.193 0.170 0.193 0.193 0.193 24,000 4,632 0.1930 1.544 1.360 1.544 1.544 1.544 3,000 1.5440 0.00%
2023-01-16 0 0.193 - 0.193 0.195 0.195 16,000 3,120 0.1950 1.544 - 1.544 1.560 1.560 2,000 1.5600 -1.03%
2023-01-13 0 0.195 - 0.195 0.195 0.195 32,000 6,240 0.1950 1.560 - 1.560 1.560 1.560 4,000 1.5600 0.00%
2023-01-12 0 0.195 - 0.195 0.195 0.195 24,000 4,680 0.1950 1.560 - 1.560 1.560 1.560 3,000 1.5600 0.52%
2023-01-11 0 0.194 - 0.194 0.194 0.194 40,000 7,760 0.1940 1.552 - 1.552 1.552 1.552 5,000 1.5520 -0.51%
2023-01-10 0 0.195 - 0.195 0.195 0.195 32,000 6,240 0.1950 1.560 - 1.560 1.560 1.560 4,000 1.5600 0.00%
2023-01-09 0 0.195 - 0.195 0.195 0.195 40,000 7,800 0.1950 1.560 - 1.560 1.560 1.560 5,000 1.5600 1.04%
2023-01-06 0 0.193 - 0.193 0.193 0.193 32,000 6,176 0.1930 1.544 - 1.544 1.544 1.544 4,000 1.5440 -0.52%
2023-01-05 0 0.194 - 0.195 0.194 0.194 16,000 3,104 0.1940 1.552 - 1.560 1.552 1.552 2,000 1.5520 -0.51%
2023-01-04 0 0.195 - 0.195 0.195 0.195 24,000 4,680 0.1950 1.560 - 1.560 1.560 1.560 3,000 1.5600 2.63%
2023-01-03 0 0.190 - 0.195 0.190 0.195 696,000 132,320 0.1901 1.520 - 1.560 1.520 1.560 87,000 1.5209 8.57%
2022-12-30 0 0.175 0.140 0.197 0.164 0.175 144,000 23,904 0.1660 1.400 1.120 1.576 1.312 1.400 18,000 1.3280 16.67%
2022-12-29 0 0.150 - 0.167 0.150 0.171 24,000 3,936 0.1640 1.200 - 1.336 1.200 1.368 3,000 1.3120 -12.28%
2022-12-28 0 0.171 - 0.171 0.171 0.175 80,000 13,904 0.1738 1.368 - 1.368 1.368 1.400 10,000 1.3904 -2.29%
2022-12-23 0 0.175 - 0.175 0.160 0.175 40,000 6,880 0.1720 1.400 - 1.400 1.280 1.400 5,000 1.3760 -4.37%
2022-12-22 0 0.183 - 0.182 0.184 0.184 24,000 4,416 0.1840 1.464 - 1.456 1.472 1.472 3,000 1.4720 -0.54%
2022-12-21 0 0.184 - 0.184 0.171 0.186 152,000 26,560 0.1747 1.472 - 1.472 1.368 1.488 19,000 1.3979 -2.65%
2022-12-20 0 0.189 0.170 0.189 0.186 0.189 80,000 14,952 0.1869 1.512 1.360 1.512 1.488 1.512 10,000 1.4952 -0.53%
2022-12-19 0 0.190 0.170 0.189 0.170 0.190 96,000 16,640 0.1733 1.520 1.360 1.512 1.360 1.520 12,000 1.3867 0.00%
2022-12-16 0 0.190 0.165 0.195 0.190 0.190 24,000 4,560 0.1900 1.520 1.320 1.560 1.520 1.520 3,000 1.5200 0.00%
2022-12-15 0 0.190 - 0.195 0.190 0.190 24,000 4,560 0.1900 1.520 - 1.560 1.520 1.520 3,000 1.5200 0.00%
2022-12-14 0 0.190 - 0.199 0.190 0.190 24,000 4,560 0.1900 1.520 - 1.592 1.520 1.520 3,000 1.5200 0.00%
2022-12-13 0 0.190 - 0.190 0.190 0.190 16,000 3,040 0.1900 1.520 - 1.520 1.520 1.520 2,000 1.5200 0.00%
2022-12-12 0 0.190 - 0.190 0.180 0.190 80,000 14,640 0.1830 1.520 - 1.520 1.440 1.520 10,000 1.4640 5.56%
2022-12-09 0 0.180 - 0.180 0.180 0.180 56,000 10,080 0.1800 1.440 - 1.440 1.440 1.440 7,000 1.4400 0.00%
2022-12-08 0 0.180 0.177 0.180 0.180 0.181 112,000 20,176 0.1801 1.440 1.416 1.440 1.440 1.448 14,000 1.4411 -0.55%
2022-12-07 0 0.181 - 0.181 0.182 0.183 24,000 4,384 0.1827 1.448 - 1.448 1.456 1.464 3,000 1.4613 -1.63%
2022-12-06 0 0.184 0.170 0.184 0.170 0.184 280,000 49,184 0.1757 1.472 1.360 1.472 1.360 1.472 35,000 1.4053 -2.65%
2022-12-05 0 0.189 0.180 0.189 0.170 0.189 160,000 27,832 0.1740 1.512 1.440 1.512 1.360 1.512 20,000 1.3916 -3.08%
2022-12-02 0 0.195 - 0.195 0.195 0.195 16,000 3,120 0.1950 1.560 - 1.560 1.560 1.560 2,000 1.5600 0.00%
2022-12-01 0 0.195 - 0.195 0.195 0.195 24,000 4,680 0.1950 1.560 - 1.560 1.560 1.560 3,000 1.5600 -0.51%
2022-11-30 0 0.196 0.180 0.197 0.196 0.196 24,000 4,704 0.1960 1.568 1.440 1.576 1.568 1.568 3,000 1.5680 -1.51%
2022-11-29 0 0.199 - 0.199 0.182 0.199 296,000 54,464 0.1840 1.592 - 1.592 1.456 1.592 37,000 1.4720 7.57%
2022-11-28 0 0.185 - 0.185 0.175 0.185 24,000 4,360 0.1817 1.480 - 1.480 1.400 1.480 3,000 1.4533 6.32%
2022-11-25 0 0.174 - 0.174 0.173 0.174 80,000 13,896 0.1737 1.392 - 1.392 1.384 1.392 10,000 1.3896 0.00%
2022-11-24 0 0.174 - 0.173 0.174 0.175 32,000 5,592 0.1748 1.392 - 1.384 1.392 1.400 4,000 1.3980 -3.87%
2022-11-23 0 0.181 - 0.180 0.181 0.181 16,000 2,896 0.1810 1.448 - 1.440 1.448 1.448 2,000 1.4480 0.00%
2022-11-22 0 0.181 - 0.181 0.166 0.181 112,000 18,832 0.1681 1.448 - 1.448 1.328 1.448 14,000 1.3451 -1.09%
2022-11-21 0 0.183 - 0.183 0.183 0.183 16,000 2,928 0.1830 1.464 - 1.464 1.464 1.464 2,000 1.4640 0.00%
2022-11-18 0 0.183 0.180 0.183 0.160 0.183 48,000 8,592 0.1790 1.464 1.440 1.464 1.280 1.464 6,000 1.4320 0.00%
2022-11-17 0 0.183 - 0.199 0.181 0.183 176,000 32,072 0.1822 1.464 - 1.592 1.448 1.464 22,000 1.4578 0.00%
2022-11-16 0 0.183 - 0.183 0.183 0.183 24,000 4,392 0.1830 1.464 - 1.464 1.464 1.464 3,000 1.4640 -1.08%
2022-11-15 0 0.185 0.176 0.185 0.186 0.186 24,000 4,464 0.1860 1.480 1.408 1.480 1.488 1.488 3,000 1.4880 2.78%
2022-11-14 0 0.180 - 0.189 0.180 0.194 96,000 17,864 0.1861 1.440 - 1.512 1.440 1.552 12,000 1.4887 -7.69%
2022-11-11 0 0.195 0.180 0.196 0.195 0.195 16,000 3,120 0.1950 1.560 1.440 1.568 1.560 1.560 2,000 1.5600 -1.52%
2022-11-10 0 0.198 - 0.198 0.188 0.198 32,000 6,176 0.1930 1.584 - 1.584 1.504 1.584 4,000 1.5440 5.32%
2022-11-09 0 0.188 0.180 0.188 0.187 0.188 16,000 3,000 0.1875 1.504 1.440 1.504 1.496 1.504 2,000 1.5000 4.44%
2022-11-08 0 0.180 0.165 0.187 0.167 0.188 32,000 5,784 0.1808 1.440 1.320 1.496 1.336 1.504 4,000 1.4460 -4.26%
2022-11-07 0 0.188 0.168 0.191 0.188 0.188 24,000 4,512 0.1880 1.504 1.344 1.528 1.504 1.504 3,000 1.5040 0.00%
2022-11-04 0 0.188 - 0.190 0.188 0.190 80,000 15,120 0.1890 1.504 - 1.520 1.504 1.520 10,000 1.5120 -1.57%
2022-11-03 0 0.191 - 0.191 0.191 0.191 24,000 4,584 0.1910 1.528 - 1.528 1.528 1.528 3,000 1.5280 0.00%
2022-11-02 0 0.191 - 0.192 - - 0 0 - 1.528 - 1.536 - - 0 - 0.00%
2022-11-01 0 0.191 - 0.191 0.190 0.191 32,000 6,096 0.1905 1.528 - 1.528 1.520 1.528 4,000 1.5240 0.53%
2022-10-31 0 0.190 - 0.199 0.190 0.190 24,000 4,560 0.1900 1.520 - 1.592 1.520 1.520 3,000 1.5200 0.00%
2022-10-28 0 0.190 - 0.191 0.190 0.190 48,000 9,120 0.1900 1.520 - 1.528 1.520 1.520 6,000 1.5200 -0.52%
2022-10-27 0 0.191 - 0.191 0.191 0.191 16,000 3,056 0.1910 1.528 - 1.528 1.528 1.528 2,000 1.5280 0.00%
2022-10-26 0 0.191 0.170 0.191 0.191 0.191 16,000 3,056 0.1910 1.528 1.360 1.528 1.528 1.528 2,000 1.5280 0.00%
2022-10-25 0 0.191 - 0.191 0.191 0.191 16,000 3,056 0.1910 1.528 - 1.528 1.528 1.528 2,000 1.5280 -0.52%
2022-10-24 0 0.192 0.072 0.192 0.192 0.192 16,000 3,072 0.1920 1.536 0.576 1.536 1.536 1.536 2,000 1.5360 0.00%
2022-10-21 0 0.192 0.165 0.192 0.192 0.192 24,000 4,608 0.1920 1.536 1.320 1.536 1.536 1.536 3,000 1.5360 0.00%
2022-10-20 0 0.192 - 0.192 0.192 0.192 16,000 3,072 0.1920 1.536 - 1.536 1.536 1.536 2,000 1.5360 0.00%
2022-10-19 0 0.192 - 0.192 0.192 0.192 16,000 3,072 0.1920 1.536 - 1.536 1.536 1.536 2,000 1.5360 -0.52%
2022-10-18 0 0.193 - 0.193 0.193 0.193 16,000 3,088 0.1930 1.544 - 1.544 1.544 1.544 2,000 1.5440 0.00%
2022-10-17 0 0.193 - 0.193 0.193 0.193 8,000 1,544 0.1930 1.544 - 1.544 1.544 1.544 1,000 1.5440 0.00%
2022-10-14 0 0.193 0.180 0.193 0.193 0.193 16,000 3,088 0.1930 1.544 1.440 1.544 1.544 1.544 2,000 1.5440 0.00%
2022-10-13 0 0.193 - 0.193 0.193 0.193 16,000 3,088 0.1930 1.544 - 1.544 1.544 1.544 2,000 1.5440 0.00%
2022-10-12 0 0.193 - 0.194 0.193 0.193 24,000 4,632 0.1930 1.544 - 1.552 1.544 1.544 3,000 1.5440 -0.52%
2022-10-11 0 0.194 0.185 0.193 0.194 0.194 24,000 4,656 0.1940 1.552 1.480 1.544 1.552 1.552 3,000 1.5520 -0.51%
2022-10-10 0 0.195 0.185 0.196 0.180 0.195 40,000 7,440 0.1860 1.560 1.480 1.568 1.440 1.560 5,000 1.4880 -1.02%
2022-10-07 0 0.197 - 0.197 0.093 0.198 56,000 9,688 0.1730 1.576 - 1.576 0.744 1.584 7,000 1.3840 -1.01%
2022-10-06 0 0.199 - 0.199 0.180 0.199 32,000 6,216 0.1943 1.592 - 1.592 1.440 1.592 4,000 1.5540 0.00%
2022-10-05 0 0.199 0.188 0.199 - - 0 0 - 1.592 1.504 1.592 - - 0 - 0.00%
2022-10-03 0 0.199 0.180 0.200 - - 0 0 - 1.592 1.440 1.600 - - 0 - 0.00%
2022-09-30 0 0.199 0.180 0.199 - - 16,000 3,184 0.1990 1.592 1.440 1.592 - - 2,000 1.5920 0.00%
2022-09-29 0 0.199 0.180 0.199 0.199 0.199 16,000 3,184 0.1990 1.592 1.440 1.592 1.592 1.592 2,000 1.5920 2.05%
2022-09-28 0 0.195 0.180 0.195 0.195 0.195 24,000 4,680 0.1950 1.560 1.440 1.560 1.560 1.560 3,000 1.5600 -0.51%
2022-09-27 0 0.196 0.180 0.196 0.196 0.196 16,000 3,136 0.1960 1.568 1.440 1.568 1.568 1.568 2,000 1.5680 -0.51%
2022-09-26 0 0.197 0.180 0.197 0.197 0.197 16,000 3,152 0.1970 1.576 1.440 1.576 1.576 1.576 2,000 1.5760 3.68%
2022-09-23 0 0.190 0.180 0.190 0.190 0.190 16,000 3,040 0.1900 1.520 1.440 1.520 1.520 1.520 2,000 1.5200 0.00%
2022-09-22 0 0.190 0.180 0.190 - - 0 0 - 1.520 1.440 1.520 - - 0 - 0.00%
2022-09-21 0 0.190 0.180 0.190 0.190 0.190 24,000 4,560 0.1900 1.520 1.440 1.520 1.520 1.520 3,000 1.5200 0.00%
2022-09-20 0 0.190 0.180 0.190 0.190 0.190 16,000 3,040 0.1900 1.520 1.440 1.520 1.520 1.520 2,000 1.5200 0.00%
2022-09-19 0 0.190 0.180 0.190 0.181 0.190 24,000 4,480 0.1867 1.520 1.440 1.520 1.448 1.520 3,000 1.4933 0.00%
2022-09-16 0 0.190 0.180 0.190 - - 0 0 - 1.520 1.440 1.520 - - 0 - 0.00%
2022-09-15 0 0.190 0.180 0.198 0.190 0.190 104,000 19,760 0.1900 1.520 1.440 1.584 1.520 1.520 13,000 1.5200 -2.06%
2022-09-14 0 0.194 0.180 0.195 0.194 0.194 16,000 3,104 0.1940 1.552 1.440 1.560 1.552 1.552 2,000 1.5520 -0.51%
2022-09-13 0 0.195 0.180 0.195 0.195 0.195 16,000 3,120 0.1950 1.560 1.440 1.560 1.560 1.560 2,000 1.5600 0.00%
2022-09-09 0 0.195 0.180 0.195 - - 0 0 - 1.560 1.440 1.560 - - 0 - -2.01%
2022-09-08 0 0.199 0.180 0.200 0.199 0.199 16,000 3,184 0.1990 1.592 1.440 1.600 1.592 1.592 2,000 1.5920 7.57%
2022-09-07 0 0.185 0.180 0.185 0.185 0.185 24,000 4,440 0.1850 1.480 1.440 1.480 1.480 1.480 3,000 1.4800 0.00%
2022-09-06 0 0.185 0.180 0.185 0.185 0.185 16,000 2,960 0.1850 1.480 1.440 1.480 1.480 1.480 2,000 1.4800 0.00%
2022-09-05 0 0.185 0.180 0.185 0.185 0.185 24,000 4,440 0.1850 1.480 1.440 1.480 1.480 1.480 3,000 1.4800 0.00%
2022-09-02 0 0.185 0.180 0.184 0.185 0.185 16,000 2,960 0.1850 1.480 1.440 1.472 1.480 1.480 2,000 1.4800 0.00%
2022-09-01 0 0.185 0.180 0.185 0.185 0.185 16,000 2,960 0.1850 1.480 1.440 1.480 1.480 1.480 2,000 1.4800 0.00%
2022-08-31 0 0.185 0.180 0.185 0.185 0.186 32,000 5,936 0.1855 1.480 1.440 1.480 1.480 1.488 4,000 1.4840 -2.63%
2022-08-30 0 0.190 0.180 0.190 0.200 0.200 16,000 3,200 0.2000 1.520 1.440 1.520 1.600 1.600 2,000 1.6000 -4.04%
2022-08-29 0 0.198 0.180 0.199 0.190 0.198 728,000 138,464 0.1902 1.584 1.440 1.592 1.520 1.584 91,000 1.5216 4.21%
2022-08-26 0 0.190 0.180 0.199 - - 0 0 - 1.520 1.440 1.592 - - 0 - 0.00%
2022-08-25 0 0.190 0.180 0.190 0.190 0.190 24,000 4,560 0.1900 1.520 1.440 1.520 1.520 1.520 3,000 1.5200 0.00%
2022-08-24 0 0.190 0.180 0.190 0.190 0.190 32,000 6,080 0.1900 1.520 1.440 1.520 1.520 1.520 4,000 1.5200 -3.06%
2022-08-23 0 0.196 0.180 0.197 0.195 0.196 32,000 6,256 0.1955 1.568 1.440 1.576 1.560 1.568 4,000 1.5640 -1.51%
2022-08-22 0 0.199 0.180 0.199 0.199 0.199 24,000 4,776 0.1990 1.592 1.440 1.592 1.592 1.592 3,000 1.5920 5.29%
2022-08-19 0 0.189 0.180 0.189 0.189 0.191 64,000 12,160 0.1900 1.512 1.440 1.512 1.512 1.528 8,000 1.5200 -0.53%
2022-08-18 0 0.190 0.180 0.190 0.190 0.192 1,656,000 315,848 0.1907 1.520 1.440 1.520 1.520 1.536 207,000 1.5258 -0.52%
2022-08-17 0 0.191 0.180 0.195 0.190 0.194 56,000 10,776 0.1924 1.528 1.440 1.560 1.520 1.552 7,000 1.5394 -1.55%
2022-08-16 0 0.194 0.180 0.196 0.188 0.194 88,000 16,864 0.1916 1.552 1.440 1.568 1.504 1.552 11,000 1.5331 1.57%
2022-08-15 0 0.191 0.180 0.196 0.191 0.194 96,000 18,464 0.1923 1.528 1.440 1.568 1.528 1.552 12,000 1.5387 -1.55%
2022-08-12 0 0.194 0.185 0.197 0.190 0.195 144,000 27,680 0.1922 1.552 1.480 1.576 1.520 1.560 18,000 1.5378 0.52%
2022-08-11 0 0.193 0.187 0.198 - - 0 0 - 1.544 1.496 1.584 - - 0 - 0.00%
2022-08-10 0 0.193 0.180 0.198 0.193 0.199 56,000 10,976 0.1960 1.544 1.440 1.584 1.544 1.592 7,000 1.5680 -2.53%
2022-08-09 0 0.198 0.182 0.199 0.190 0.198 48,000 9,432 0.1965 1.584 1.456 1.592 1.520 1.584 6,000 1.5720 0.00%
2022-08-08 0 0.198 0.180 0.198 0.191 0.198 56,000 10,968 0.1959 1.584 1.440 1.584 1.528 1.584 7,000 1.5669 1.54%
2022-08-05 0 0.195 0.180 0.198 - - 0 0 - 1.560 1.440 1.584 - - 0 - 0.00%
2022-08-04 0 0.195 0.182 0.198 0.188 0.195 48,000 9,264 0.1930 1.560 1.456 1.584 1.504 1.560 6,000 1.5440 2.63%
2022-08-03 0 0.190 0.180 0.195 0.190 0.191 24,000 4,568 0.1903 1.520 1.440 1.560 1.520 1.528 3,000 1.5227 -1.04%
2022-08-02 0 0.192 0.180 0.199 0.189 0.199 64,000 12,536 0.1959 1.536 1.440 1.592 1.512 1.592 8,000 1.5670 -3.52%
2022-08-01 0 0.199 0.180 0.199 0.186 0.200 88,000 17,144 0.1948 1.592 1.440 1.592 1.488 1.600 11,000 1.5585 2.05%
2022-07-29 0 0.195 0.180 0.199 0.183 0.199 104,000 20,160 0.1938 1.560 1.440 1.592 1.464 1.592 13,000 1.5508 -2.01%
2022-07-28 0 0.199 0.180 0.199 0.199 0.199 40,000 7,928 0.1982 1.592 1.440 1.592 1.592 1.592 5,000 1.5856 2.05%
2022-07-27 0 0.195 0.180 0.199 - - 0 0 - 1.560 1.440 1.592 - - 0 - 0.00%
2022-07-26 0 0.195 0.182 0.195 0.181 0.195 216,000 40,480 0.1874 1.560 1.456 1.560 1.448 1.560 27,000 1.4993 -2.01%
2022-07-25 0 0.199 - 0.199 0.199 0.200 40,000 7,976 0.1994 1.592 - 1.592 1.592 1.600 5,000 1.5952 6.99%
2022-07-22 0 0.186 - 0.188 0.185 0.186 16,000 2,968 0.1855 1.488 - 1.504 1.480 1.488 2,000 1.4840 3.91%
2022-07-21 0 0.179 0.171 0.186 0.179 0.188 104,000 19,000 0.1827 1.432 1.368 1.488 1.432 1.504 13,000 1.4615 -8.21%
2022-07-20 0 0.195 0.153 0.195 0.188 0.199 48,000 9,464 0.1972 1.560 1.224 1.560 1.504 1.592 6,000 1.5773 3.72%
2022-07-19 0 0.188 0.166 0.188 0.180 0.199 288,000 52,968 0.1839 1.504 1.328 1.504 1.440 1.592 36,000 1.4713 -6.00%
2022-07-18 0 0.200 0.180 0.200 0.200 0.200 24,000 4,800 0.2000 1.600 1.440 1.600 1.600 1.600 3,000 1.6000 0.00%
2022-07-15 0 0.200 0.180 0.200 0.181 0.200 56,000 10,880 0.1943 1.600 1.440 1.600 1.448 1.600 7,000 1.5543 2.04%
2022-07-14 0 0.196 0.180 0.200 0.196 0.196 64,000 12,544 0.1960 1.568 1.440 1.600 1.568 1.568 8,000 1.5680 -2.00%
2022-07-13 0 0.200 0.180 0.200 0.200 0.200 24,000 4,800 0.2000 1.600 1.440 1.600 1.600 1.600 3,000 1.6000 0.50%
2022-07-12 0 0.199 0.180 0.199 - - 0 0 - 1.592 1.440 1.592 - - 0 - -0.50%
2022-07-11 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-07-08 0 0.200 0.150 0.200 - - 0 0 - 1.600 1.200 1.600 - - 0 - 0.00%
2022-07-07 0 0.200 - 0.200 0.200 0.200 24,000 4,800 0.2000 1.600 - 1.600 1.600 1.600 3,000 1.6000 0.00%
2022-07-06 0 0.200 - 0.200 0.194 0.200 64,000 12,560 0.1963 1.600 - 1.600 1.552 1.600 8,000 1.5700 0.00%
2022-07-05 0 0.200 - 0.200 0.200 0.200 48,000 9,600 0.2000 1.600 - 1.600 1.600 1.600 6,000 1.6000 0.00%
2022-07-04 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-06-30 0 0.200 0.150 0.200 0.131 0.200 312,000 54,424 0.1744 1.600 1.200 1.600 1.048 1.600 39,000 1.3955 0.00%
2022-06-29 0 0.200 - 0.200 0.200 0.200 80,000 16,000 0.2000 1.600 - 1.600 1.600 1.600 10,000 1.6000 0.00%
2022-06-28 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-06-27 0 0.200 0.130 0.200 - - 0 0 - 1.600 1.040 1.600 - - 0 - 0.00%
2022-06-24 0 0.200 - 0.200 0.200 0.200 32,000 6,400 0.2000 1.600 - 1.600 1.600 1.600 4,000 1.6000 2.56%
2022-06-23 0 0.195 0.190 0.195 0.195 0.195 24,000 4,680 0.1950 1.560 1.520 1.560 1.560 1.560 3,000 1.5600 2.63%
2022-06-22 0 0.190 - 0.198 0.190 0.190 16,000 3,040 0.1900 1.520 - 1.584 1.520 1.520 2,000 1.5200 2.70%
2022-06-21 0 0.185 0.143 0.185 0.185 0.185 24,000 4,440 0.1850 1.480 1.144 1.480 1.480 1.480 3,000 1.4800 12.12%
2022-06-20 0 0.165 0.143 0.165 0.165 0.165 32,000 5,280 0.1650 1.320 1.144 1.320 1.320 1.320 4,000 1.3200 1.23%
2022-06-17 0 0.163 0.130 0.180 - - 0 0 - 1.304 1.040 1.440 - - 0 - 0.00%
2022-06-16 0 0.163 0.130 0.163 0.150 0.163 16,000 2,504 0.1565 1.304 1.040 1.304 1.200 1.304 2,000 1.2520 1.24%
2022-06-15 0 0.161 0.140 0.161 0.161 0.161 40,000 6,440 0.1610 1.288 1.120 1.288 1.288 1.288 5,000 1.2880 0.63%
2022-06-14 0 0.160 0.136 0.180 0.159 0.160 16,000 2,552 0.1595 1.280 1.088 1.440 1.272 1.280 2,000 1.2760 0.63%
2022-06-13 0 0.159 0.136 0.159 - - 0 0 - 1.272 1.088 1.272 - - 0 - 0.00%
2022-06-10 0 0.159 0.138 0.159 0.160 0.160 32,000 4,960 0.1550 1.272 1.104 1.272 1.280 1.280 4,000 1.2400 3.25%
2022-06-09 0 0.154 0.136 0.176 0.154 0.154 56,000 8,624 0.1540 1.232 1.088 1.408 1.232 1.232 7,000 1.2320 1.32%
2022-06-08 0 0.152 0.140 0.152 0.130 0.180 280,000 39,728 0.1419 1.216 1.120 1.216 1.040 1.440 35,000 1.1351 -5.00%
2022-06-07 0 0.160 0.138 0.160 0.145 0.160 64,000 9,640 0.1506 1.280 1.104 1.280 1.160 1.280 8,000 1.2050 10.34%
2022-06-06 0 0.145 0.138 0.145 0.130 0.150 560,000 77,800 0.1389 1.160 1.104 1.160 1.040 1.200 70,000 1.1114 -9.38%
2022-06-02 0 0.160 0.145 0.160 0.160 0.160 40,000 6,400 0.1600 1.280 1.160 1.280 1.280 1.280 5,000 1.2800 3.23%
2022-06-01 0 0.155 0.140 0.155 0.155 0.180 56,000 8,880 0.1586 1.240 1.120 1.240 1.240 1.440 7,000 1.2686 -11.43%
2022-05-31 0 0.175 - 0.180 0.157 0.175 24,000 4,056 0.1690 1.400 - 1.440 1.256 1.400 3,000 1.3520 11.46%
2022-05-30 0 0.157 - 0.157 0.145 0.157 56,000 8,576 0.1531 1.256 - 1.256 1.160 1.256 7,000 1.2251 -1.87%
2022-05-27 0 0.160 - 0.159 - - 0 0 - 1.280 - 1.272 - - 0 - -0.62%
2022-05-26 0 0.161 - 0.160 - - 0 0 - 1.288 - 1.280 - - 0 - 0.00%
2022-05-25 0 0.161 - 0.160 - - 0 0 - 1.288 - 1.280 - - 0 - 0.00%
2022-05-24 0 0.161 - 0.160 - - 0 0 - 1.288 - 1.280 - - 0 - 0.00%
2022-05-23 0 0.161 0.130 0.161 0.161 0.170 56,000 9,128 0.1630 1.288 1.040 1.288 1.288 1.360 7,000 1.3040 -5.29%
2022-05-20 0 0.170 - 0.200 0.162 0.170 40,000 6,576 0.1644 1.360 - 1.600 1.296 1.360 5,000 1.3152 4.94%
2022-05-19 0 0.162 - 0.162 0.155 0.169 112,000 18,112 0.1617 1.296 - 1.296 1.240 1.352 14,000 1.2937 8.00%
2022-05-18 0 0.150 0.150 0.200 0.150 0.199 368,000 61,608 0.1674 1.200 1.200 1.600 1.200 1.592 46,000 1.3393 -18.92%
2022-05-17 0 0.185 0.120 0.185 0.142 0.194 216,000 34,456 0.1595 1.480 0.960 1.480 1.136 1.552 27,000 1.2761 -2.63%
2022-05-16 0 0.190 - 0.190 - - 0 0 - 1.520 - 1.520 - - 0 - 0.00%
2022-05-13 0 0.190 - 0.200 - - 0 0 - 1.520 - 1.600 - - 0 - 0.00%
2022-05-12 0 0.190 - 0.200 - - 0 0 - 1.520 - 1.600 - - 0 - 0.00%
2022-05-11 0 0.190 - 0.200 - - 0 0 - 1.520 - 1.600 - - 0 - 0.00%
2022-05-10 0 0.190 - 0.195 - - 0 0 - 1.520 - 1.560 - - 0 - 0.00%
2022-05-06 0 0.190 - 0.190 0.167 0.190 24,000 4,296 0.1790 1.520 - 1.520 1.336 1.520 3,000 1.4320 0.00%
2022-05-05 0 0.190 0.103 0.200 - - 0 0 - 1.520 0.824 1.600 - - 0 - 0.00%
2022-05-04 0 0.190 - 0.200 0.190 0.190 24,000 4,560 0.1900 1.520 - 1.600 1.520 1.520 3,000 1.5200 0.00%
2022-05-03 0 0.190 - 0.200 - - 0 0 - 1.520 - 1.600 - - 0 - 0.00%
2022-04-29 0 0.190 - 0.197 - - 0 0 - 1.520 - 1.576 - - 0 - 0.00%
2022-04-28 0 0.190 - 0.195 0.190 0.190 8,000 1,520 0.1900 1.520 - 1.560 1.520 1.520 1,000 1.5200 9.20%
2022-04-27 0 0.174 0.174 0.195 0.174 0.178 184,000 32,048 0.1742 1.392 1.392 1.560 1.392 1.424 23,000 1.3934 8.07%
2022-04-26 0 0.161 0.126 0.160 0.131 0.180 608,000 94,088 0.1548 1.288 1.008 1.280 1.048 1.440 76,000 1.2380 -19.50%
2022-04-25 0 0.200 0.185 0.200 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2022-04-22 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-04-21 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-04-20 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-04-19 0 0.200 0.185 0.200 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2022-04-14 0 0.200 - 0.200 0.195 0.200 48,000 9,560 0.1992 1.600 - 1.600 1.560 1.600 6,000 1.5933 2.56%
2022-04-13 0 0.195 - 0.200 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2022-04-12 0 0.195 - 0.200 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2022-04-11 0 0.195 - 0.200 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2022-04-08 0 0.195 - 0.200 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2022-04-07 0 0.195 - 0.195 - - 0 0 - 1.560 - 1.560 - - 0 - 0.00%
2022-04-06 0 0.195 0.100 0.195 0.200 0.200 48,000 9,600 0.2000 1.560 0.800 1.560 1.600 1.600 6,000 1.6000 -2.50%
2022-04-04 0 0.200 0.102 0.200 0.200 0.200 16,000 3,200 0.2000 1.600 0.816 1.600 1.600 1.600 2,000 1.6000 0.00%
2022-04-01 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-31 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-30 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-29 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-28 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-25 0 0.200 - 0.200 0.200 0.200 48,000 9,600 0.2000 1.600 - 1.600 1.600 1.600 6,000 1.6000 0.00%
2022-03-24 0 0.200 - 0.200 0.200 0.200 40,000 8,000 0.2000 1.600 - 1.600 1.600 1.600 5,000 1.6000 2.56%
2022-03-23 0 0.195 0.103 0.195 0.200 0.200 8,000 1,600 0.2000 1.560 0.824 1.560 1.600 1.600 1,000 1.6000 -2.50%
2022-03-22 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-21 0 0.200 - 0.200 0.200 0.200 48,000 9,584 0.1997 1.600 - 1.600 1.600 1.600 6,000 1.5973 0.00%
2022-03-18 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-17 0 0.200 - 0.200 0.195 0.200 48,000 9,560 0.1992 1.600 - 1.600 1.560 1.600 6,000 1.5933 2.56%
2022-03-16 0 0.195 - 0.200 - - 0 0 - 1.560 - 1.600 - - 0 - 0.00%
2022-03-15 0 0.195 0.185 0.200 - - 0 0 - 1.560 1.480 1.600 - - 0 - 0.00%
2022-03-14 0 0.195 0.181 0.195 0.185 0.200 56,000 11,080 0.1979 1.560 1.448 1.560 1.480 1.600 7,000 1.5829 0.00%
2022-03-11 0 0.195 0.188 0.200 - - 0 0 - 1.560 1.504 1.600 - - 0 - 0.00%
2022-03-10 0 0.195 0.190 0.195 0.190 0.200 56,000 11,024 0.1969 1.560 1.520 1.560 1.520 1.600 7,000 1.5749 -2.50%
2022-03-09 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-08 0 0.200 - 0.200 0.200 0.200 48,000 9,600 0.2000 1.600 - 1.600 1.600 1.600 6,000 1.6000 0.00%
2022-03-07 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-03-04 0 0.200 - 0.200 0.200 0.200 48,000 9,600 0.2000 1.600 - 1.600 1.600 1.600 6,000 1.6000 0.00%
2022-03-03 0 0.200 - 0.200 0.200 0.200 80,000 16,000 0.2000 1.600 - 1.600 1.600 1.600 10,000 1.6000 0.00%
2022-03-02 0 0.200 0.082 0.200 - - 0 0 - 1.600 0.656 1.600 - - 0 - 0.00%
2022-03-01 0 0.200 - 0.200 0.200 0.200 48,000 9,600 0.2000 1.600 - 1.600 1.600 1.600 6,000 1.6000 0.00%
2022-02-28 0 0.200 - 0.200 0.200 0.200 80,000 16,000 0.2000 1.600 - 1.600 1.600 1.600 10,000 1.6000 0.00%
2022-02-25 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-02-24 0 0.200 - 0.200 0.200 0.200 80,000 16,000 0.2000 1.600 - 1.600 1.600 1.600 10,000 1.6000 0.00%
2022-02-23 0 0.200 - 0.200 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2022-02-22 0 0.200 - 0.200 0.200 0.200 80,000 16,000 0.2000 1.600 - 1.600 1.600 1.600 10,000 1.6000 0.00%
2022-02-21 0 0.200 - 0.200 0.200 0.200 48,000 9,600 0.2000 1.600 - 1.600 1.600 1.600 6,000 1.6000 -0.50%
2022-02-18 0 0.201 0.144 - 0.201 0.201 80,000 16,080 0.2010 1.608 1.152 - 1.608 1.608 10,000 1.6080 0.50%
2022-02-17 0 0.200 - - 0.190 0.200 80,000 15,600 0.1950 1.600 - - 1.520 1.600 10,000 1.5600 5.26%
2022-02-16 0 0.190 0.023 0.190 0.190 0.190 168,000 31,920 0.1900 1.520 0.184 1.520 1.520 1.520 21,000 1.5200 0.00%
2022-02-15 0 0.190 - 0.190 0.190 0.190 128,000 24,320 0.1900 1.520 - 1.520 1.520 1.520 16,000 1.5200 0.00%
2022-02-14 0 0.190 - 0.190 0.190 0.190 80,000 15,200 0.1900 1.520 - 1.520 1.520 1.520 10,000 1.5200 0.00%
2022-02-11 0 0.190 0.170 0.190 0.180 0.190 96,000 17,440 0.1817 1.520 1.360 1.520 1.440 1.520 12,000 1.4533 11.76%
2022-02-10 0 0.170 0.127 - 0.155 0.170 448,000 66,040 0.1474 1.360 1.016 - 1.240 1.360 56,000 1.1793 8.28%
2022-02-09 0 0.157 0.125 0.157 0.124 0.157 712,000 98,512 0.1384 1.256 1.000 1.256 0.992 1.256 89,000 1.1069 9.79%
2022-02-08 0 0.143 0.141 0.143 0.140 0.170 1,280,000 191,256 0.1494 1.144 1.128 1.144 1.120 1.360 160,000 1.1954 -22.28%
2022-02-07 0 0.184 - 0.188 0.170 0.189 328,000 57,936 0.1766 1.472 - 1.504 1.360 1.512 41,000 1.4131 -3.16%
2022-02-04 0 0.190 - 0.189 0.190 0.194 24,000 4,592 0.1913 1.520 - 1.512 1.520 1.552 3,000 1.5307 -2.06%
2022-01-31 0 0.194 - 0.193 - - 0 0 - 1.552 - 1.544 - - 0 - -1.52%
2022-01-28 0 0.197 0.188 0.194 0.190 0.197 240,000 46,160 0.1923 1.576 1.504 1.552 1.520 1.576 30,000 1.5387 -1.01%
2022-01-27 0 0.199 0.025 0.199 0.199 0.200 128,000 25,520 0.1994 1.592 0.200 1.592 1.592 1.600 16,000 1.5950 0.00%
2022-01-26 0 0.199 0.190 0.200 0.190 0.199 352,000 68,640 0.1950 1.592 1.520 1.600 1.520 1.592 44,000 1.5600 -0.50%
2022-01-25 0 0.200 0.028 0.200 0.200 0.200 128,000 25,600 0.2000 1.600 0.224 1.600 1.600 1.600 16,000 1.6000 0.00%
2022-01-24 0 0.200 - 0.200 0.200 0.200 120,000 24,000 0.2000 1.600 - 1.600 1.600 1.600 15,000 1.6000 -0.50%
2022-01-21 0 0.201 - 0.201 0.201 0.201 144,000 28,944 0.2010 1.608 - 1.608 1.608 1.608 18,000 1.6080 -0.50%
2022-01-20 0 0.202 0.103 0.202 0.201 0.202 208,000 41,856 0.2012 1.616 0.824 1.616 1.608 1.616 26,000 1.6098 0.00%
2022-01-19 0 0.202 - 0.202 0.202 0.202 160,000 32,320 0.2020 1.616 - 1.616 1.616 1.616 20,000 1.6160 0.00%
2022-01-18 0 0.202 0.025 0.202 0.202 0.202 168,000 33,936 0.2020 1.616 0.200 1.616 1.616 1.616 21,000 1.6160 0.00%
2022-01-17 0 0.202 - 0.204 0.202 0.202 160,000 32,320 0.2020 1.616 - 1.632 1.616 1.616 20,000 1.6160 0.00%
2022-01-14 0 0.202 0.023 0.203 0.202 0.202 208,000 42,064 0.2022 1.616 0.184 1.624 1.616 1.616 26,000 1.6178 0.00%
2022-01-13 0 0.202 0.101 0.202 0.202 0.202 200,000 40,400 0.2020 1.616 0.808 1.616 1.616 1.616 25,000 1.6160 0.00%
2022-01-12 0 0.202 - 0.202 0.202 0.202 160,000 32,320 0.2020 1.616 - 1.616 1.616 1.616 20,000 1.6160 0.00%
2022-01-11 0 0.202 - 0.202 0.202 0.202 200,000 40,400 0.2020 1.616 - 1.616 1.616 1.616 25,000 1.6160 0.00%
2022-01-10 0 0.202 - 0.202 0.202 0.203 168,000 33,944 0.2020 1.616 - 1.616 1.616 1.624 21,000 1.6164 0.00%
2022-01-07 0 0.202 - 0.203 0.202 0.202 160,000 32,320 0.2020 1.616 - 1.624 1.616 1.616 20,000 1.6160 1.00%
2022-01-06 0 0.200 0.104 0.202 0.200 0.200 240,000 48,000 0.2000 1.600 0.832 1.616 1.600 1.600 30,000 1.6000 -1.48%
2022-01-05 0 0.203 0.102 0.203 0.203 0.203 160,000 32,480 0.2030 1.624 0.816 1.624 1.624 1.624 20,000 1.6240 0.50%
2022-01-04 0 0.202 - 0.202 0.202 0.203 208,000 42,136 0.2026 1.616 - 1.616 1.616 1.624 26,000 1.6206 -0.49%
2022-01-03 0 0.203 - 0.204 0.203 0.203 120,000 24,360 0.2030 1.624 - 1.632 1.624 1.624 15,000 1.6240 0.00%
2021-12-31 0 0.203 - 0.203 - - 0 0 - 1.624 - 1.624 - - 0 - 0.00%
2021-12-30 0 0.203 - 0.203 0.203 0.203 128,000 25,984 0.2030 1.624 - 1.624 1.624 1.624 16,000 1.6240 -0.98%
2021-12-29 0 0.205 0.204 - 0.205 0.205 160,000 32,800 0.2050 1.640 1.632 - 1.640 1.640 20,000 1.6400 0.49%
2021-12-28 0 0.204 - 0.204 0.204 0.205 240,000 49,032 0.2043 1.632 - 1.632 1.632 1.640 30,000 1.6344 -0.49%
2021-12-24 0 0.205 - 0.205 0.205 0.205 40,000 8,200 0.2050 1.640 - 1.640 1.640 1.640 5,000 1.6400 0.99%
2021-12-23 0 0.203 0.203 0.205 0.203 0.205 256,000 52,216 0.2040 1.624 1.624 1.640 1.624 1.640 32,000 1.6317 -0.49%
2021-12-22 0 0.204 0.195 0.204 0.200 0.210 280,000 56,960 0.2034 1.632 1.560 1.632 1.600 1.680 35,000 1.6274 -1.92%
2021-12-21 0 0.208 - 0.208 0.208 0.220 176,000 37,280 0.2118 1.664 - 1.664 1.664 1.760 22,000 1.6945 1.46%
2021-12-20 0 0.205 - 0.205 0.200 0.205 280,000 56,520 0.2019 1.640 - 1.640 1.600 1.640 35,000 1.6149 0.00%
2021-12-17 0 0.205 - 0.205 0.205 0.205 184,000 37,720 0.2050 1.640 - 1.640 1.640 1.640 23,000 1.6400 0.00%
2021-12-16 0 0.205 - 0.205 0.205 0.205 176,000 36,080 0.2050 1.640 - 1.640 1.640 1.640 22,000 1.6400 -0.97%
2021-12-15 0 0.207 - 0.207 0.207 0.210 192,000 40,016 0.2084 1.656 - 1.656 1.656 1.680 24,000 1.6673 3.50%
2021-12-14 0 0.200 0.196 0.200 0.196 0.200 168,000 33,568 0.1998 1.600 1.568 1.600 1.568 1.600 21,000 1.5985 0.00%
2021-12-13 0 0.200 0.185 0.200 0.186 0.200 280,000 55,624 0.1987 1.600 1.480 1.600 1.488 1.600 35,000 1.5893 0.00%
2021-12-10 0 0.200 - 0.200 0.199 0.200 208,000 41,488 0.1995 1.600 - 1.600 1.592 1.600 26,000 1.5957 -1.96%
2021-12-09 0 0.204 - 0.205 0.200 0.205 320,000 65,040 0.2033 1.632 - 1.640 1.600 1.640 40,000 1.6260 2.00%
2021-12-08 0 0.200 - 0.200 0.200 0.204 480,000 96,640 0.2013 1.600 - 1.600 1.600 1.632 60,000 1.6107 -3.38%
2021-12-07 0 0.207 - 0.207 0.200 0.208 488,000 99,360 0.2036 1.656 - 1.656 1.600 1.664 61,000 1.6289 3.50%
2021-12-06 0 0.200 - 0.205 0.200 0.205 320,000 64,600 0.2019 1.600 - 1.640 1.600 1.640 40,000 1.6150 -4.76%
2021-12-03 0 0.210 - 0.210 0.206 0.210 240,000 49,760 0.2073 1.680 - 1.680 1.648 1.680 30,000 1.6587 2.44%
2021-12-02 0 0.205 0.193 0.205 0.201 0.205 240,000 49,040 0.2043 1.640 1.544 1.640 1.608 1.640 30,000 1.6347 0.49%
2021-12-01 0 0.204 0.193 0.205 0.198 0.246 624,000 141,552 0.2268 1.632 1.544 1.640 1.584 1.968 78,000 1.8148 -16.39%
2021-11-30 0 0.244 0.230 0.244 0.200 0.300 1,160,000 262,712 0.2265 1.952 1.840 1.952 1.600 2.400 145,000 1.8118 22.00%
2021-11-29 0 0.200 0.187 0.200 0.200 0.200 160,000 32,000 0.2000 1.600 1.496 1.600 1.600 1.600 20,000 1.6000 0.50%
2021-11-26 0 0.199 0.186 0.199 0.199 0.200 200,000 39,880 0.1994 1.592 1.488 1.592 1.592 1.600 25,000 1.5952 -0.50%
2021-11-25 0 0.200 0.190 0.200 0.200 0.200 168,000 33,600 0.2000 1.600 1.520 1.600 1.600 1.600 21,000 1.6000 0.00%
2021-11-24 0 0.200 0.187 0.200 0.199 0.200 232,000 46,360 0.1998 1.600 1.496 1.600 1.592 1.600 29,000 1.5986 0.50%
2021-11-23 0 0.199 0.187 0.199 0.199 0.200 240,000 47,920 0.1997 1.592 1.496 1.592 1.592 1.600 30,000 1.5973 0.00%
2021-11-22 0 0.199 - 0.199 0.199 0.200 344,000 68,536 0.1992 1.592 - 1.592 1.592 1.600 43,000 1.5939 0.00%
2021-11-19 0 0.199 0.104 0.199 0.198 0.200 288,000 57,384 0.1993 1.592 0.832 1.592 1.584 1.600 36,000 1.5940 0.00%
2021-11-18 0 0.199 0.182 0.199 0.199 0.200 320,000 63,760 0.1993 1.592 1.456 1.592 1.592 1.600 40,000 1.5940 0.00%
2021-11-17 0 0.199 0.181 0.199 0.199 0.200 400,000 79,760 0.1994 1.592 1.448 1.592 1.592 1.600 50,000 1.5952 0.00%
2021-11-16 0 0.199 0.111 0.199 0.199 0.199 208,000 41,392 0.1990 1.592 0.888 1.592 1.592 1.592 26,000 1.5920 -0.50%
2021-11-15 0 0.200 - 0.202 0.200 0.203 216,000 43,488 0.2013 1.600 - 1.616 1.600 1.624 27,000 1.6107 -1.48%
2021-11-12 0 0.203 - 0.202 0.203 0.203 168,000 34,104 0.2030 1.624 - 1.616 1.624 1.624 21,000 1.6240 -0.49%
2021-11-11 0 0.204 - 0.205 0.200 0.205 368,000 74,392 0.2022 1.632 - 1.640 1.600 1.640 46,000 1.6172 -1.92%
2021-11-10 0 0.208 - 0.208 0.207 0.208 208,000 43,120 0.2073 1.664 - 1.664 1.656 1.664 26,000 1.6585 0.48%
2021-11-09 0 0.207 - 0.206 0.207 0.207 1,000,000 207,000 0.2070 1.656 - 1.648 1.656 1.656 125,000 1.6560 -2.82%
2021-11-08 0 0.213 - 0.212 0.210 0.213 1,208,000 253,704 0.2100 1.704 - 1.696 1.680 1.704 151,000 1.6802 1.43%
2021-11-05 0 0.210 - 0.209 0.210 0.214 1,208,000 253,712 0.2100 1.680 - 1.672 1.680 1.712 151,000 1.6802 0.00%
2021-11-04 0 0.210 - 0.213 0.210 0.210 160,000 33,600 0.2100 1.680 - 1.704 1.680 1.680 20,000 1.6800 0.96%
2021-11-03 0 0.208 - 0.207 0.210 0.218 3,560,000 770,104 0.2163 1.664 - 1.656 1.680 1.744 445,000 1.7306 -4.59%
2021-11-02 0 0.218 0.202 0.228 0.211 0.218 248,000 53,792 0.2169 1.744 1.616 1.824 1.688 1.744 31,000 1.7352 4.81%
2021-11-01 0 0.208 0.201 0.218 0.208 0.208 40,000 8,320 0.2080 1.664 1.608 1.744 1.664 1.664 5,000 1.6640 0.00%
2021-10-29 0 0.208 - 0.210 0.200 0.229 3,344,000 756,040 0.2261 1.664 - 1.680 1.600 1.832 418,000 1.8087 -9.57%
2021-10-28 0 0.230 - 0.230 0.230 0.230 80,000 18,400 0.2300 1.840 - 1.840 1.840 1.840 10,000 1.8400 0.00%
2021-10-27 0 0.230 0.216 0.230 0.230 0.230 200,000 45,920 0.2296 1.840 1.728 1.840 1.840 1.840 25,000 1.8368 0.00%
2021-10-26 0 0.230 0.214 0.230 - - 6,680,000 1,563,040 0.2340 1.840 1.712 1.840 - - 835,000 1.8719 -1.71%
2021-10-25 0 0.234 0.212 0.234 0.245 0.245 80,000 19,600 0.2450 1.872 1.696 1.872 1.960 1.960 10,000 1.9600 4.00%
2021-10-22 0 0.225 - 0.225 0.215 0.225 168,000 37,712 0.2245 1.800 - 1.800 1.720 1.800 21,000 1.7958 0.00%
2021-10-21 0 0.225 - 0.225 0.227 0.227 8,000 1,816 0.2270 1.800 - 1.800 1.816 1.816 1,000 1.8160 -4.26%
2021-10-20 0 0.235 0.226 0.235 0.235 0.240 240,000 57,200 0.2383 1.880 1.808 1.880 1.880 1.920 30,000 1.9067 -2.89%
2021-10-19 0 0.242 0.215 0.242 0.242 0.242 160,000 38,720 0.2420 1.936 1.720 1.936 1.936 1.936 20,000 1.9360 -0.41%
2021-10-18 0 0.243 - 0.243 0.234 0.243 176,000 41,768 0.2373 1.944 - 1.944 1.872 1.944 22,000 1.8985 10.45%
2021-10-15 0 0.220 - 0.220 0.220 0.224 240,000 53,120 0.2213 1.760 - 1.760 1.760 1.792 30,000 1.7707 -1.79%
2021-10-12 0 0.224 0.210 0.224 0.212 0.224 184,000 41,096 0.2233 1.792 1.680 1.792 1.696 1.792 23,000 1.7868 -6.28%
2021-10-11 0 0.239 - 0.239 0.223 0.244 328,000 77,096 0.2350 1.912 - 1.912 1.784 1.952 41,000 1.8804 -2.05%
2021-10-08 0 0.244 - 0.244 0.244 0.244 160,000 39,040 0.2440 1.952 - 1.952 1.952 1.952 20,000 1.9520 -0.41%
2021-10-07 0 0.245 0.210 0.245 0.227 0.245 360,000 83,992 0.2333 1.960 1.680 1.960 1.816 1.960 45,000 1.8665 7.46%
2021-10-06 0 0.228 0.210 0.228 0.228 0.228 160,000 36,480 0.2280 1.824 1.680 1.824 1.824 1.824 20,000 1.8240 -0.44%
2021-10-05 0 0.229 0.210 0.229 0.229 0.229 160,000 36,640 0.2290 1.832 1.680 1.832 1.832 1.832 20,000 1.8320 4.57%
2021-10-04 0 0.219 0.210 0.220 0.212 0.219 240,000 52,080 0.2170 1.752 1.680 1.760 1.696 1.752 30,000 1.7360 -3.95%
2021-09-30 0 0.228 0.215 0.228 0.206 0.229 128,000 28,000 0.2188 1.824 1.720 1.824 1.648 1.832 16,000 1.7500 8.57%
2021-09-29 0 0.210 0.204 0.211 0.202 0.210 320,000 65,888 0.2059 1.680 1.632 1.688 1.616 1.680 40,000 1.6472 0.00%
2021-09-28 0 0.210 0.201 0.212 0.209 0.216 536,000 113,344 0.2115 1.680 1.608 1.696 1.672 1.728 67,000 1.6917 -1.41%
2021-09-27 0 0.213 0.202 0.212 0.205 0.214 336,000 70,256 0.2091 1.704 1.616 1.696 1.640 1.712 42,000 1.6728 -0.47%
2021-09-24 0 0.214 0.182 0.217 0.206 0.214 272,000 56,968 0.2094 1.712 1.456 1.736 1.648 1.712 34,000 1.6755 0.00%
2021-09-23 0 0.214 0.185 0.214 0.210 0.215 504,000 107,000 0.2123 1.712 1.480 1.712 1.680 1.720 63,000 1.6984 -0.93%
2021-09-21 0 0.216 0.202 0.216 - - 0 0 - 1.728 1.616 1.728 - - 0 - -0.92%
2021-09-20 0 0.218 0.202 0.217 0.210 0.218 128,000 27,696 0.2164 1.744 1.616 1.736 1.680 1.744 16,000 1.7310 0.46%
2021-09-17 0 0.217 0.205 0.218 0.208 0.225 520,000 112,240 0.2158 1.736 1.640 1.744 1.664 1.800 65,000 1.7268 -2.69%
2021-09-16 0 0.223 0.206 0.224 0.211 0.229 400,000 87,432 0.2186 1.784 1.648 1.792 1.688 1.832 50,000 1.7486 -2.19%
2021-09-15 0 0.228 0.210 0.228 0.204 0.229 2,880,000 615,672 0.2138 1.824 1.680 1.824 1.632 1.832 360,000 1.7102 11.22%
2021-09-14 0 0.205 - 0.204 0.200 0.205 472,000 95,128 0.2015 1.640 - 1.632 1.600 1.640 59,000 1.6123 0.99%
2021-09-13 0 0.203 0.195 0.204 0.200 0.208 720,000 145,736 0.2024 1.624 1.560 1.632 1.600 1.664 90,000 1.6193 -1.93%
2021-09-10 0 0.207 0.197 0.207 0.200 0.209 432,000 88,128 0.2040 1.656 1.576 1.656 1.600 1.672 54,000 1.6320 0.98%
2021-09-09 0 0.205 0.187 0.205 0.205 0.205 200,000 41,000 0.2050 1.640 1.496 1.640 1.640 1.640 25,000 1.6400 2.50%
2021-09-08 0 0.200 0.195 0.200 0.200 0.200 376,000 75,200 0.2000 1.600 1.560 1.600 1.600 1.600 47,000 1.6000 -0.99%
2021-09-07 0 0.202 0.195 0.207 0.202 0.207 232,000 47,264 0.2037 1.616 1.560 1.656 1.616 1.656 29,000 1.6298 -2.42%
2021-09-06 0 0.207 - 0.206 0.202 0.207 376,000 77,096 0.2050 1.656 - 1.648 1.616 1.656 47,000 1.6403 -2.36%
2021-09-03 0 0.212 0.201 0.213 0.200 0.212 752,000 153,736 0.2044 1.696 1.608 1.704 1.600 1.696 94,000 1.6355 1.92%
2021-09-02 0 0.208 0.201 0.207 0.200 0.208 264,000 53,888 0.2041 1.664 1.608 1.656 1.600 1.664 33,000 1.6330 0.48%
2021-09-01 0 0.207 - 0.207 0.200 0.210 248,000 50,992 0.2056 1.656 - 1.656 1.600 1.680 31,000 1.6449 -1.43%
2021-08-31 0 0.210 0.201 0.210 0.201 0.210 488,000 99,936 0.2048 1.680 1.608 1.680 1.608 1.680 61,000 1.6383 -2.33%
2021-08-30 0 0.215 0.210 0.215 0.215 0.215 160,000 34,400 0.2150 1.720 1.680 1.720 1.720 1.720 20,000 1.7200 1.42%
2021-08-27 0 0.212 0.203 0.213 0.212 0.224 136,000 29,328 0.2156 1.696 1.624 1.704 1.696 1.792 17,000 1.7252 0.95%
2021-08-26 0 0.210 0.203 0.210 0.210 0.215 208,000 44,520 0.2140 1.680 1.624 1.680 1.680 1.720 26,000 1.7123 0.00%
2021-08-25 0 0.210 0.205 0.210 0.210 0.213 264,000 55,776 0.2113 1.680 1.640 1.680 1.680 1.704 33,000 1.6902 -0.94%
2021-08-24 0 0.212 0.201 0.213 0.212 0.213 160,000 34,000 0.2125 1.696 1.608 1.704 1.696 1.704 20,000 1.7000 0.95%
2021-08-23 0 0.210 0.201 0.216 0.210 0.218 240,000 51,008 0.2125 1.680 1.608 1.728 1.680 1.744 30,000 1.7003 -0.94%
2021-08-20 0 0.212 0.210 0.225 0.212 0.212 72,000 15,264 0.2120 1.696 1.680 1.800 1.696 1.696 9,000 1.6960 -3.64%
2021-08-19 0 0.220 0.210 0.220 0.210 0.224 216,000 47,504 0.2199 1.760 1.680 1.760 1.680 1.792 27,000 1.7594 4.76%
2021-08-18 0 0.210 0.203 0.217 0.210 0.210 232,000 49,440 0.2131 1.680 1.624 1.736 1.680 1.680 29,000 1.7048 -3.67%
2021-08-17 0 0.218 0.204 0.225 0.216 0.218 200,000 43,520 0.2176 1.744 1.632 1.800 1.728 1.744 25,000 1.7408 3.81%
2021-08-16 0 0.210 0.202 0.210 0.215 0.215 80,000 17,000 0.2125 1.680 1.616 1.680 1.720 1.720 10,000 1.7000 0.00%
2021-08-13 0 0.210 0.202 0.210 0.216 0.216 120,000 25,440 0.2120 1.680 1.616 1.680 1.728 1.728 15,000 1.6960 2.44%
2021-08-12 0 0.205 0.201 0.205 0.204 0.205 200,000 40,968 0.2048 1.640 1.608 1.640 1.632 1.640 25,000 1.6387 -5.09%
2021-08-11 0 0.216 0.206 0.216 0.203 0.216 160,000 34,304 0.2144 1.728 1.648 1.728 1.624 1.728 20,000 1.7152 0.93%
2021-08-10 0 0.214 0.203 0.214 0.214 0.214 160,000 34,240 0.2140 1.712 1.624 1.712 1.712 1.712 20,000 1.7120 -0.93%
2021-08-09 0 0.216 0.202 0.216 0.217 0.217 120,000 26,040 0.2170 1.728 1.616 1.728 1.736 1.736 15,000 1.7360 2.86%
2021-08-06 0 0.210 0.202 0.218 0.210 0.210 240,000 51,200 0.2133 1.680 1.616 1.744 1.680 1.680 30,000 1.7067 -3.67%
2021-08-05 0 0.218 0.206 0.218 0.218 0.218 160,000 34,880 0.2180 1.744 1.648 1.744 1.744 1.744 20,000 1.7440 -0.46%
2021-08-04 0 0.219 0.206 0.219 0.219 0.219 160,000 35,040 0.2190 1.752 1.648 1.752 1.752 1.752 20,000 1.7520 0.92%
2021-08-03 0 0.217 0.202 0.219 0.217 0.219 160,000 34,880 0.2180 1.736 1.616 1.752 1.736 1.752 20,000 1.7440 3.33%
2021-08-02 0 0.210 0.190 0.210 0.210 0.210 128,000 26,880 0.2100 1.680 1.520 1.680 1.680 1.680 16,000 1.6800 -4.11%
2021-07-30 0 0.219 - 0.219 0.219 0.219 80,000 17,520 0.2190 1.752 - 1.752 1.752 1.752 10,000 1.7520 0.92%
2021-07-29 0 0.217 - 0.217 0.217 0.219 160,000 34,880 0.2180 1.736 - 1.736 1.736 1.752 20,000 1.7440 3.33%
2021-07-28 0 0.210 0.151 0.210 0.219 0.219 160,000 34,320 0.2145 1.680 1.208 1.680 1.752 1.752 20,000 1.7160 -4.11%
2021-07-27 0 0.219 0.185 0.219 0.208 0.219 184,000 38,712 0.2104 1.752 1.480 1.752 1.664 1.752 23,000 1.6831 4.29%
2021-07-26 0 0.210 - 0.210 - - 120,000 25,200 0.2100 1.680 - 1.680 - - 15,000 1.6800 0.00%
2021-07-23 0 0.210 - 0.210 - - 160,000 33,600 0.2100 1.680 - 1.680 - - 20,000 1.6800 -4.11%
2021-07-22 0 0.219 0.151 0.219 0.200 0.219 152,000 31,160 0.2050 1.752 1.208 1.752 1.600 1.752 19,000 1.6400 9.50%
2021-07-21 0 0.200 - 0.200 0.200 0.200 128,000 25,600 0.2000 1.600 - 1.600 1.600 1.600 16,000 1.6000 0.00%
2021-07-20 0 0.200 - 0.200 0.200 0.200 312,000 62,400 0.2000 1.600 - 1.600 1.600 1.600 39,000 1.6000 -4.76%
2021-07-19 0 0.210 0.179 0.211 0.206 0.215 200,000 42,096 0.2105 1.680 1.432 1.688 1.648 1.720 25,000 1.6838 -3.23%
2021-07-16 0 0.217 - 0.217 0.206 0.218 208,000 44,624 0.2145 1.736 - 1.736 1.648 1.744 26,000 1.7163 -0.46%
2021-07-15 0 0.218 - 0.218 0.217 0.218 280,000 60,880 0.2174 1.744 - 1.744 1.736 1.744 35,000 1.7394 0.46%
2021-07-14 0 0.217 - 0.217 0.217 0.218 136,000 29,640 0.2179 1.736 - 1.736 1.736 1.744 17,000 1.7435 -0.46%
2021-07-13 0 0.218 - 0.219 0.206 0.218 208,000 43,776 0.2105 1.744 - 1.752 1.648 1.744 26,000 1.6837 -0.91%
2021-07-12 0 0.220 - 0.220 - - 160,000 35,200 0.2200 1.760 - 1.760 - - 20,000 1.7600 0.00%
2021-07-09 0 0.220 - 0.220 0.220 0.220 168,000 36,960 0.2200 1.760 - 1.760 1.760 1.760 21,000 1.7600 0.00%
2021-07-08 0 0.220 - 0.220 0.205 0.220 168,000 36,832 0.2192 1.760 - 1.760 1.640 1.760 21,000 1.7539 0.00%
2021-07-07 0 0.220 - 0.220 0.220 0.220 184,000 40,480 0.2200 1.760 - 1.760 1.760 1.760 23,000 1.7600 0.00%
2021-07-06 0 0.220 - 0.220 0.220 0.220 136,000 29,920 0.2200 1.760 - 1.760 1.760 1.760 17,000 1.7600 0.00%
2021-07-05 0 0.220 - 0.220 0.220 0.220 168,000 36,960 0.2200 1.760 - 1.760 1.760 1.760 21,000 1.7600 0.00%
2021-07-02 0 0.220 - 0.220 0.220 0.220 120,000 26,400 0.2200 1.760 - 1.760 1.760 1.760 15,000 1.7600 0.00%
2021-06-30 0 0.220 0.200 0.220 0.225 0.225 168,000 37,560 0.2236 1.760 1.600 1.760 1.800 1.800 21,000 1.7886 -2.22%
2021-06-29 0 0.225 0.205 0.225 0.225 0.225 160,000 36,000 0.2250 1.800 1.640 1.800 1.800 1.800 20,000 1.8000 -0.44%
2021-06-28 0 0.226 0.226 0.227 0.225 0.226 104,000 23,480 0.2258 1.808 1.808 1.816 1.800 1.808 13,000 1.8062 2.73%
2021-06-25 0 0.220 - 0.225 0.220 0.221 160,000 35,224 0.2202 1.760 - 1.800 1.760 1.768 20,000 1.7612 -3.08%
2021-06-24 0 0.227 0.220 0.227 0.220 0.227 144,000 32,464 0.2254 1.816 1.760 1.816 1.760 1.816 18,000 1.8036 4.61%
2021-06-23 0 0.217 - 0.217 0.217 0.224 336,000 74,272 0.2210 1.736 - 1.736 1.736 1.792 42,000 1.7684 -5.24%
2021-06-22 0 0.229 0.223 0.229 0.229 0.230 264,000 60,552 0.2294 1.832 1.784 1.832 1.832 1.840 33,000 1.8349 -3.78%
2021-06-21 0 0.238 0.228 0.239 0.238 0.238 160,000 38,080 0.2380 1.904 1.824 1.912 1.904 1.904 20,000 1.9040 -0.42%
2021-06-18 0 0.239 0.232 0.239 0.239 0.240 160,000 38,320 0.2395 1.912 1.856 1.912 1.912 1.920 20,000 1.9160 -0.42%
2021-06-17 0 0.240 0.232 0.240 0.240 0.240 168,000 40,320 0.2400 1.920 1.856 1.920 1.920 1.920 21,000 1.9200 0.00%
2021-06-16 0 0.240 0.232 0.240 0.240 0.240 168,000 40,320 0.2400 1.920 1.856 1.920 1.920 1.920 21,000 1.9200 0.00%
2021-06-15 0 0.240 0.233 0.240 0.240 0.240 168,000 40,320 0.2400 1.920 1.864 1.920 1.920 1.920 21,000 1.9200 0.00%
2021-06-11 0 0.240 0.231 0.245 0.240 0.240 160,000 38,400 0.2400 1.920 1.848 1.960 1.920 1.920 20,000 1.9200 -2.04%
2021-06-10 0 0.245 0.238 0.248 0.245 0.245 160,000 39,200 0.2450 1.960 1.904 1.984 1.960 1.960 20,000 1.9600 -1.61%
2021-06-09 0 0.249 0.236 0.249 0.250 0.250 120,000 30,000 0.2500 1.992 1.888 1.992 2.000 2.000 15,000 2.0000 0.00%
2021-06-08 0 0.249 0.232 0.249 0.249 0.250 152,000 37,936 0.2496 1.992 1.856 1.992 1.992 2.000 19,000 1.9966 2.05%
2021-06-07 0 0.244 0.214 0.244 0.244 0.244 160,000 39,040 0.2440 1.952 1.712 1.952 1.952 1.952 20,000 1.9520 0.00%
2021-06-04 0 0.244 0.238 0.244 0.235 0.245 168,000 40,992 0.2440 1.952 1.904 1.952 1.880 1.960 21,000 1.9520 0.41%
2021-06-03 0 0.243 0.234 0.243 0.243 0.243 160,000 38,880 0.2430 1.944 1.872 1.944 1.944 1.944 20,000 1.9440 0.00%
2021-06-02 0 0.243 0.234 0.243 0.243 0.243 176,000 42,768 0.2430 1.944 1.872 1.944 1.944 1.944 22,000 1.9440 0.00%
2021-06-01 0 0.243 0.232 0.243 0.243 0.243 200,000 48,600 0.2430 1.944 1.856 1.944 1.944 1.944 25,000 1.9440 0.00%
2021-05-31 0 0.243 0.230 0.243 0.234 0.243 280,000 67,064 0.2395 1.944 1.840 1.944 1.872 1.944 35,000 1.9161 0.00%
2021-05-28 0 0.243 0.234 0.244 0.243 0.244 168,000 40,912 0.2435 1.944 1.872 1.952 1.944 1.952 21,000 1.9482 -0.41%
2021-05-27 0 0.244 0.234 0.244 0.240 0.244 288,000 69,600 0.2417 1.952 1.872 1.952 1.920 1.952 36,000 1.9333 0.00%
2021-05-26 0 0.244 0.234 0.244 0.244 0.244 176,000 42,944 0.2440 1.952 1.872 1.952 1.952 1.952 22,000 1.9520 0.00%
2021-05-25 0 0.244 0.234 0.244 0.243 0.244 200,000 48,760 0.2438 1.952 1.872 1.952 1.944 1.952 25,000 1.9504 0.00%
2021-05-24 0 0.244 0.232 0.244 0.245 0.245 160,000 39,200 0.2450 1.952 1.856 1.952 1.960 1.960 20,000 1.9600 -0.41%
2021-05-21 0 0.245 0.240 0.244 0.245 0.245 160,000 39,200 0.2450 1.960 1.920 1.952 1.960 1.960 20,000 1.9600 -0.81%
2021-05-20 0 0.247 0.240 0.247 0.240 0.247 280,000 68,040 0.2430 1.976 1.920 1.976 1.920 1.976 35,000 1.9440 -0.40%
2021-05-18 0 0.248 0.235 0.248 0.248 0.250 200,000 49,760 0.2488 1.984 1.880 1.984 1.984 2.000 25,000 1.9904 1.22%
2021-05-17 0 0.245 0.232 0.245 0.244 0.245 120,000 29,384 0.2449 1.960 1.856 1.960 1.952 1.960 15,000 1.9589 0.00%
2021-05-14 0 0.245 0.235 0.245 0.245 0.245 120,000 29,400 0.2450 1.960 1.880 1.960 1.960 1.960 15,000 1.9600 0.00%
2021-05-13 0 0.245 0.236 0.246 0.245 0.246 152,000 37,320 0.2455 1.960 1.888 1.968 1.960 1.968 19,000 1.9642 -0.41%
2021-05-12 0 0.246 0.236 0.246 0.240 0.246 200,000 48,728 0.2436 1.968 1.888 1.968 1.920 1.968 25,000 1.9491 -0.81%
2021-05-11 0 0.248 0.237 0.248 0.248 0.250 168,000 41,840 0.2490 1.984 1.896 1.984 1.984 2.000 21,000 1.9924 1.22%
2021-05-10 0 0.245 0.234 0.245 0.245 0.245 88,000 21,560 0.2450 1.960 1.872 1.960 1.960 1.960 11,000 1.9600 0.00%
2021-05-07 0 0.245 0.232 0.245 0.245 0.245 88,000 21,560 0.2450 1.960 1.856 1.960 1.960 1.960 11,000 1.9600 0.00%
2021-05-06 0 0.245 0.230 0.246 0.240 0.245 200,000 48,200 0.2410 1.960 1.840 1.968 1.920 1.960 25,000 1.9280 -1.21%
2021-05-05 0 0.248 0.228 0.248 0.248 0.248 80,000 19,840 0.2480 1.984 1.824 1.984 1.984 1.984 10,000 1.9840 0.00%
2021-05-04 0 0.248 0.230 0.248 - - 0 0 - 1.984 1.840 1.984 - - 0 - -0.80%
2021-05-03 0 0.250 0.230 0.250 0.239 0.250 40,000 9,912 0.2478 2.000 1.840 2.000 1.912 2.000 5,000 1.9824 9.65%
2021-04-30 0 0.228 0.214 0.228 0.240 0.250 208,000 51,024 0.2453 1.824 1.712 1.824 1.920 2.000 26,000 1.9625 -6.94%
2021-04-29 0 0.245 0.232 0.245 0.245 0.245 200,000 49,000 0.2450 1.960 1.856 1.960 1.960 1.960 25,000 1.9600 0.00%
2021-04-28 0 0.245 0.231 0.245 - - 168,000 41,160 0.2450 1.960 1.848 1.960 - - 21,000 1.9600 -0.81%
2021-04-27 0 0.247 0.240 0.248 0.247 0.247 80,000 19,784 0.2473 1.976 1.920 1.984 1.976 1.976 10,000 1.9784 4.22%
2021-04-26 0 0.237 0.230 0.239 0.239 0.240 160,000 38,320 0.2395 1.896 1.840 1.912 1.912 1.920 20,000 1.9160 -0.42%
2021-04-23 0 0.238 0.231 0.240 0.240 0.240 200,000 48,000 0.2400 1.904 1.848 1.920 1.920 1.920 25,000 1.9200 -0.83%
2021-04-22 0 0.240 0.231 0.325 0.240 0.250 256,000 62,480 0.2441 1.920 1.848 2.600 1.920 2.000 32,000 1.9525 -1.64%
2021-04-21 0 0.244 0.228 0.244 0.240 0.245 152,000 36,880 0.2426 1.952 1.824 1.952 1.920 1.960 19,000 1.9411 2.52%
2021-04-20 0 0.238 0.230 0.239 0.238 0.240 160,000 38,312 0.2395 1.904 1.840 1.912 1.904 1.920 20,000 1.9156 -0.83%
2021-04-19 0 0.240 0.230 0.240 0.240 0.240 176,000 42,240 0.2400 1.920 1.840 1.920 1.920 1.920 22,000 1.9200 0.00%
2021-04-16 0 0.240 0.230 0.240 0.239 0.240 208,000 49,840 0.2396 1.920 1.840 1.920 1.912 1.920 26,000 1.9169 0.42%
2021-04-15 0 0.239 0.230 0.240 0.239 0.239 200,000 47,720 0.2386 1.912 1.840 1.920 1.912 1.912 25,000 1.9088 0.84%
2021-04-14 0 0.237 0.228 0.237 0.228 0.237 208,000 49,296 0.2370 1.896 1.824 1.896 1.824 1.896 26,000 1.8960 -0.84%
2021-04-13 0 0.239 0.228 0.239 0.239 0.240 208,000 49,840 0.2396 1.912 1.824 1.912 1.912 1.920 26,000 1.9169 0.00%
2021-04-12 0 0.239 0.228 0.239 0.239 0.240 216,000 51,640 0.2391 1.912 1.824 1.912 1.912 1.920 27,000 1.9126 0.00%
2021-04-09 0 0.239 0.228 0.239 0.239 0.240 128,000 30,632 0.2393 1.912 1.824 1.912 1.912 1.920 16,000 1.9145 0.42%
2021-04-08 0 0.238 0.228 0.238 0.238 0.238 160,000 38,080 0.2380 1.904 1.824 1.904 1.904 1.904 20,000 1.9040 -0.42%
2021-04-07 0 0.239 0.230 0.239 0.239 0.240 240,000 57,120 0.2380 1.912 1.840 1.912 1.912 1.920 30,000 1.9040 0.42%
2021-04-01 0 0.238 0.230 0.238 0.238 0.238 200,000 47,600 0.2380 1.904 1.840 1.904 1.904 1.904 25,000 1.9040 -0.42%
2021-03-31 0 0.239 0.223 0.239 0.230 0.240 192,000 45,888 0.2390 1.912 1.784 1.912 1.840 1.920 24,000 1.9120 3.91%
2021-03-30 0 0.230 0.230 0.237 0.229 0.238 168,000 39,912 0.2376 1.840 1.840 1.896 1.832 1.904 21,000 1.9006 -3.36%
2021-03-29 0 0.238 0.228 0.238 0.238 0.239 192,000 45,816 0.2386 1.904 1.824 1.904 1.904 1.912 24,000 1.9090 -0.42%
2021-03-26 0 0.239 0.226 0.239 0.239 0.239 168,000 40,152 0.2390 1.912 1.808 1.912 1.912 1.912 21,000 1.9120 0.84%
2021-03-25 0 0.237 0.227 0.237 0.237 0.237 200,000 47,400 0.2370 1.896 1.816 1.896 1.896 1.896 25,000 1.8960 -0.84%
2021-03-24 0 0.239 0.227 0.239 0.238 0.239 208,000 49,592 0.2384 1.912 1.816 1.912 1.904 1.912 26,000 1.9074 1.27%
2021-03-23 0 0.236 0.227 0.236 0.226 0.238 208,000 49,288 0.2370 1.888 1.816 1.888 1.808 1.904 26,000 1.8957 -1.26%
2021-03-22 0 0.239 0.225 0.239 0.231 0.240 272,000 64,520 0.2372 1.912 1.800 1.912 1.848 1.920 34,000 1.8976 -0.42%
2021-03-19 0 0.240 0.228 0.240 0.227 0.240 200,000 47,888 0.2394 1.920 1.824 1.920 1.816 1.920 25,000 1.9155 0.00%
2021-03-18 0 0.240 0.220 0.240 0.240 0.240 248,000 59,520 0.2400 1.920 1.760 1.920 1.920 1.920 31,000 1.9200 0.00%
2021-03-17 0 0.240 0.225 0.240 0.240 0.240 248,000 59,520 0.2400 1.920 1.800 1.920 1.920 1.920 31,000 1.9200 0.00%
2021-03-16 0 0.240 0.224 0.240 0.223 0.240 424,000 98,144 0.2315 1.920 1.792 1.920 1.784 1.920 53,000 1.8518 0.42%
2021-03-15 0 0.239 - 0.243 0.239 0.244 272,000 64,160 0.2359 1.912 - 1.944 1.912 1.952 34,000 1.8871 -2.45%
2021-03-12 0 0.245 0.238 0.249 0.239 0.245 248,000 59,912 0.2416 1.960 1.904 1.992 1.912 1.960 31,000 1.9326 -1.61%
2021-03-11 0 0.249 0.237 0.250 0.238 0.255 392,000 96,136 0.2452 1.992 1.896 2.000 1.904 2.040 49,000 1.9620 5.06%
2021-03-10 0 0.237 0.228 0.237 0.228 0.237 392,000 91,472 0.2333 1.896 1.824 1.896 1.824 1.896 49,000 1.8668 3.95%
2021-03-09 0 0.228 0.213 0.228 0.228 0.229 128,000 29,216 0.2283 1.824 1.704 1.824 1.824 1.832 16,000 1.8260 -1.30%
2021-03-08 0 0.231 0.220 0.234 0.216 0.235 368,000 85,224 0.2316 1.848 1.760 1.872 1.728 1.880 46,000 1.8527 -2.94%
2021-03-05 0 0.238 0.222 0.238 0.238 0.238 96,000 22,848 0.2380 1.904 1.776 1.904 1.904 1.904 12,000 1.9040 -2.06%
2021-03-04 0 0.243 0.237 0.243 0.237 0.243 296,000 70,952 0.2397 1.944 1.896 1.944 1.896 1.944 37,000 1.9176 -1.22%
2021-03-03 0 0.246 0.238 0.248 0.237 0.265 216,000 53,616 0.2482 1.968 1.904 1.984 1.896 2.120 27,000 1.9858 -0.81%
2021-03-02 0 0.248 0.218 0.250 0.248 0.249 120,000 29,768 0.2481 1.984 1.744 2.000 1.984 1.992 15,000 1.9845 -0.80%
2021-03-01 0 0.250 0.240 0.255 0.235 0.250 928,000 221,584 0.2388 2.000 1.920 2.040 1.880 2.000 116,000 1.9102 0.00%
2021-02-26 0 0.250 - 0.250 0.250 0.250 120,000 30,000 0.2500 2.000 - 2.000 2.000 2.000 15,000 2.0000 0.00%
2021-02-25 0 0.250 0.245 0.249 0.249 0.255 328,000 82,328 0.2510 2.000 1.960 1.992 1.992 2.040 41,000 2.0080 -5.66%
2021-02-24 0 0.265 0.250 0.265 0.260 0.265 128,000 33,880 0.2647 2.120 2.000 2.120 2.080 2.120 16,000 2.1175 1.92%
2021-02-23 0 0.260 0.255 0.260 0.250 0.265 312,000 81,680 0.2618 2.080 2.040 2.080 2.000 2.120 39,000 2.0944 -1.89%
2021-02-22 0 0.265 0.255 0.265 0.250 0.265 136,000 35,880 0.2638 2.120 2.040 2.120 2.000 2.120 17,000 2.1106 0.00%
2021-02-19 0 0.265 0.250 0.265 0.250 0.265 112,000 29,560 0.2639 2.120 2.000 2.120 2.000 2.120 14,000 2.1114 6.00%
2021-02-18 0 0.250 0.239 0.250 0.250 0.250 320,000 80,000 0.2500 2.000 1.912 2.000 2.000 2.000 40,000 2.0000 -3.85%
2021-02-17 0 0.260 0.250 0.260 0.260 0.260 152,000 39,520 0.2600 2.080 2.000 2.080 2.080 2.080 19,000 2.0800 -3.70%
2021-02-16 0 0.270 0.260 0.280 0.270 0.270 120,000 32,400 0.2700 2.160 2.080 2.240 2.160 2.160 15,000 2.1600 1.89%
2021-02-11 0 0.265 0.242 0.325 - - 0 0 - 2.120 1.936 2.600 - - 0 - 0.00%
2021-02-10 0 0.265 0.240 0.265 0.265 0.265 184,000 48,760 0.2650 2.120 1.920 2.120 2.120 2.120 23,000 2.1200 0.00%
2021-02-09 0 0.265 0.237 0.265 0.265 0.265 168,000 44,520 0.2650 2.120 1.896 2.120 2.120 2.120 21,000 2.1200 0.00%
2021-02-08 0 0.265 0.250 0.265 0.265 0.265 160,000 42,400 0.2650 2.120 2.000 2.120 2.120 2.120 20,000 2.1200 0.00%
2021-02-05 0 0.265 0.255 0.265 0.265 0.265 160,000 42,400 0.2650 2.120 2.040 2.120 2.120 2.120 20,000 2.1200 0.00%
2021-02-04 0 0.265 0.229 0.265 0.255 0.265 128,000 33,360 0.2606 2.120 1.832 2.120 2.040 2.120 16,000 2.0850 -1.85%
2021-02-03 0 0.270 0.255 0.270 0.265 0.270 168,000 45,320 0.2698 2.160 2.040 2.160 2.120 2.160 21,000 2.1581 0.00%
2021-02-02 0 0.270 0.255 0.265 0.255 0.270 184,000 49,160 0.2672 2.160 2.040 2.120 2.040 2.160 23,000 2.1374 0.00%
2021-02-01 0 0.270 0.250 0.270 0.270 0.270 168,000 45,200 0.2690 2.160 2.000 2.160 2.160 2.160 21,000 2.1524 0.00%
2021-01-29 0 0.270 0.250 0.270 0.270 0.270 168,000 45,040 0.2681 2.160 2.000 2.160 2.160 2.160 21,000 2.1448 0.00%
2021-01-28 0 0.270 0.250 0.270 0.265 0.270 160,000 42,800 0.2675 2.160 2.000 2.160 2.120 2.160 20,000 2.1400 1.89%
2021-01-27 0 0.265 0.250 0.270 0.265 0.265 152,000 40,200 0.2645 2.120 2.000 2.160 2.120 2.120 19,000 2.1158 0.00%
2021-01-26 0 0.265 0.245 0.270 0.250 0.275 280,000 73,960 0.2641 2.120 1.960 2.160 2.000 2.200 35,000 2.1131 -1.85%
2021-01-25 0 0.270 0.260 0.270 0.270 0.270 168,000 45,360 0.2700 2.160 2.080 2.160 2.160 2.160 21,000 2.1600 -3.57%
2021-01-22 0 0.280 0.260 0.280 0.280 0.280 160,000 44,800 0.2800 2.240 2.080 2.240 2.240 2.240 20,000 2.2400 0.00%
2021-01-21 0 0.280 0.260 0.280 0.275 0.280 160,000 44,400 0.2775 2.240 2.080 2.240 2.200 2.240 20,000 2.2200 1.82%
2021-01-20 0 0.275 0.260 0.275 0.275 0.275 168,000 46,200 0.2750 2.200 2.080 2.200 2.200 2.200 21,000 2.2000 0.00%
2021-01-19 0 0.275 0.260 0.280 0.260 0.275 152,000 41,640 0.2739 2.200 2.080 2.240 2.080 2.200 19,000 2.1916 0.00%
2021-01-18 0 0.275 0.260 0.280 0.265 0.275 168,000 45,000 0.2679 2.200 2.080 2.240 2.120 2.200 21,000 2.1429 3.77%
2021-01-15 0 0.265 - 0.275 0.260 0.280 184,000 50,600 0.2750 2.120 - 2.200 2.080 2.240 23,000 2.2000 -5.36%
2021-01-14 0 0.280 0.260 0.280 0.280 0.280 168,000 47,040 0.2800 2.240 2.080 2.240 2.240 2.240 21,000 2.2400 0.00%
2021-01-13 0 0.280 0.260 0.280 0.275 0.280 192,000 53,160 0.2769 2.240 2.080 2.240 2.200 2.240 24,000 2.2150 0.00%
2021-01-12 0 0.280 0.260 0.280 0.255 0.280 240,000 64,520 0.2688 2.240 2.080 2.240 2.040 2.240 30,000 2.1507 0.00%
2021-01-11 0 0.280 0.265 0.280 0.280 0.280 152,000 42,560 0.2800 2.240 2.120 2.240 2.240 2.240 19,000 2.2400 0.00%
2021-01-08 0 0.280 0.265 0.280 0.280 0.280 160,000 44,800 0.2800 2.240 2.120 2.240 2.240 2.240 20,000 2.2400 0.00%
2021-01-07 0 0.280 0.260 0.280 0.280 0.280 136,000 38,080 0.2800 2.240 2.080 2.240 2.240 2.240 17,000 2.2400 0.00%
2021-01-06 0 0.280 0.255 0.280 0.260 0.280 184,000 51,320 0.2789 2.240 2.040 2.240 2.080 2.240 23,000 2.2313 0.00%
2021-01-05 0 0.280 0.260 0.280 0.280 0.280 168,000 47,040 0.2800 2.240 2.080 2.240 2.240 2.240 21,000 2.2400 0.00%
2021-01-04 0 0.280 0.260 0.280 0.280 0.280 168,000 47,040 0.2800 2.240 2.080 2.240 2.240 2.240 21,000 2.2400 0.00%
2020-12-31 0 0.280 0.265 0.280 0.280 0.280 72,000 20,160 0.2800 2.240 2.120 2.240 2.240 2.240 9,000 2.2400 -1.75%
2020-12-30 0 0.285 0.260 0.290 0.285 0.285 168,000 47,880 0.2850 2.280 2.080 2.320 2.280 2.280 21,000 2.2800 0.00%
2020-12-29 0 0.285 0.260 0.285 0.285 0.285 176,000 50,160 0.2850 2.280 2.080 2.280 2.280 2.280 22,000 2.2800 0.00%
2020-12-28 0 0.285 0.260 0.285 0.260 0.285 176,000 49,880 0.2834 2.280 2.080 2.280 2.080 2.280 22,000 2.2673 1.79%
2020-12-24 0 0.280 0.255 0.280 0.265 0.280 192,000 52,920 0.2756 2.240 2.040 2.240 2.120 2.240 24,000 2.2050 5.66%
2020-12-23 0 0.265 0.229 0.280 0.265 0.265 72,000 19,080 0.2650 2.120 1.832 2.240 2.120 2.120 9,000 2.1200 0.00%
2020-12-22 0 0.265 0.250 0.280 0.260 0.265 96,000 25,160 0.2621 2.120 2.000 2.240 2.080 2.120 12,000 2.0967 1.92%
2020-12-21 0 0.260 - 0.260 0.260 0.280 680,000 178,680 0.2628 2.080 - 2.080 2.080 2.240 85,000 2.1021 -8.77%
2020-12-18 0 0.285 0.260 0.285 0.285 0.285 104,000 29,640 0.2850 2.280 2.080 2.280 2.280 2.280 13,000 2.2800 1.79%
2020-12-17 0 0.280 0.255 0.280 0.280 0.280 88,000 24,640 0.2800 2.240 2.040 2.240 2.240 2.240 11,000 2.2400 0.00%
2020-12-16 0 0.280 0.265 0.280 0.280 0.285 120,000 33,760 0.2813 2.240 2.120 2.240 2.240 2.280 15,000 2.2507 -1.75%
2020-12-15 0 0.285 0.260 0.285 0.280 0.285 104,000 29,440 0.2831 2.280 2.080 2.280 2.240 2.280 13,000 2.2646 0.00%
2020-12-14 0 0.285 0.265 0.285 0.280 0.285 152,000 42,800 0.2816 2.280 2.120 2.280 2.240 2.280 19,000 2.2526 0.00%
2020-12-11 0 0.285 0.265 0.285 0.285 0.285 104,000 29,640 0.2850 2.280 2.120 2.280 2.280 2.280 13,000 2.2800 0.00%
2020-12-10 0 0.285 - 0.285 0.255 0.285 96,000 27,080 0.2821 2.280 - 2.280 2.040 2.280 12,000 2.2567 0.00%
2020-12-09 0 0.285 - 0.285 0.285 0.285 120,000 34,200 0.2850 2.280 - 2.280 2.280 2.280 15,000 2.2800 1.79%
2020-12-08 0 0.280 0.229 0.280 0.280 0.280 168,000 47,040 0.2800 2.240 1.832 2.240 2.240 2.240 21,000 2.2400 -3.45%
2020-12-07 0 0.290 0.229 0.290 0.285 0.290 120,000 34,400 0.2867 2.320 1.832 2.320 2.280 2.320 15,000 2.2933 0.00%
2020-12-04 0 0.290 0.229 0.290 0.285 0.290 128,000 36,720 0.2869 2.320 1.832 2.320 2.280 2.320 16,000 2.2950 0.00%
2020-12-03 0 0.290 0.234 0.290 0.285 0.290 120,000 34,400 0.2867 2.320 1.872 2.320 2.280 2.320 15,000 2.2933 0.00%
2020-12-02 0 0.290 0.229 0.290 0.285 0.290 128,000 36,920 0.2884 2.320 1.832 2.320 2.280 2.320 16,000 2.3075 1.75%
2020-12-01 0 0.285 0.229 0.285 0.285 0.285 128,000 36,480 0.2850 2.280 1.832 2.280 2.280 2.280 16,000 2.2800 -1.72%
2020-11-30 0 0.290 0.229 0.290 0.285 0.290 152,000 43,640 0.2871 2.320 1.832 2.320 2.280 2.320 19,000 2.2968 0.00%
2020-11-27 0 0.290 0.229 0.290 0.285 0.290 136,000 39,000 0.2868 2.320 1.832 2.320 2.280 2.320 17,000 2.2941 0.00%
2020-11-26 0 0.290 0.229 0.290 0.285 0.290 152,000 43,640 0.2871 2.320 1.832 2.320 2.280 2.320 19,000 2.2968 1.75%
2020-11-25 0 0.285 - 0.285 0.285 0.290 184,000 52,760 0.2867 2.280 - 2.280 2.280 2.320 23,000 2.2939 -1.72%
2020-11-24 0 0.290 - 0.290 0.285 0.290 136,000 39,040 0.2871 2.320 - 2.320 2.280 2.320 17,000 2.2965 0.00%
2020-11-23 0 0.290 0.234 0.290 0.290 0.290 152,000 44,080 0.2900 2.320 1.872 2.320 2.320 2.320 19,000 2.3200 0.00%
2020-11-20 0 0.290 0.234 0.290 0.290 0.290 144,000 41,760 0.2900 2.320 1.872 2.320 2.320 2.320 18,000 2.3200 0.00%
2020-11-19 0 0.290 - 0.290 0.290 0.290 168,000 48,720 0.2900 2.320 - 2.320 2.320 2.320 21,000 2.3200 0.00%
2020-11-18 0 0.290 - 0.290 0.285 0.290 168,000 48,600 0.2893 2.320 - 2.320 2.280 2.320 21,000 2.3143 1.75%
2020-11-17 0 0.285 0.235 0.285 0.275 0.285 200,000 55,480 0.2774 2.280 1.880 2.280 2.200 2.280 25,000 2.2192 3.64%
2020-11-16 0 0.275 0.236 0.275 0.275 0.275 40,000 11,000 0.2750 2.200 1.888 2.200 2.200 2.200 5,000 2.2000 0.00%
2020-11-13 0 0.275 0.238 0.275 0.270 0.275 40,000 10,840 0.2710 2.200 1.904 2.200 2.160 2.200 5,000 2.1680 1.85%
2020-11-12 0 0.270 0.237 0.270 0.270 0.270 88,000 23,760 0.2700 2.160 1.896 2.160 2.160 2.160 11,000 2.1600 0.00%
2020-11-11 0 0.270 0.237 0.270 0.270 0.270 48,000 12,960 0.2700 2.160 1.896 2.160 2.160 2.160 6,000 2.1600 3.85%
2020-11-10 0 0.260 0.245 0.260 0.232 0.260 480,000 117,328 0.2444 2.080 1.960 2.080 1.856 2.080 60,000 1.9555 4.00%
2020-11-09 0 0.250 0.235 0.250 0.230 0.250 256,000 62,008 0.2422 2.000 1.880 2.000 1.840 2.000 32,000 1.9377 0.00%
2020-11-06 0 0.250 0.225 0.260 0.250 0.250 88,000 22,000 0.2500 2.000 1.800 2.080 2.000 2.000 11,000 2.0000 0.00%
2020-11-05 0 0.250 0.225 0.250 0.230 0.250 96,000 23,160 0.2413 2.000 1.800 2.000 1.840 2.000 12,000 1.9300 0.00%
2020-11-04 0 0.250 0.222 0.250 0.245 0.250 88,000 21,912 0.2490 2.000 1.776 2.000 1.960 2.000 11,000 1.9920 -3.85%
2020-11-03 0 0.260 0.232 0.260 0.232 0.270 248,000 62,400 0.2516 2.080 1.856 2.080 1.856 2.160 31,000 2.0129 4.00%
2020-11-02 0 0.250 - 0.250 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-10-30 0 0.250 - 0.250 0.245 0.250 40,000 9,840 0.2460 2.000 - 2.000 1.960 2.000 5,000 1.9680 0.00%
2020-10-29 0 0.250 - 0.250 0.249 0.250 64,000 15,992 0.2499 2.000 - 2.000 1.992 2.000 8,000 1.9990 0.40%
2020-10-28 0 0.249 - 0.249 0.249 0.250 40,000 9,992 0.2498 1.992 - 1.992 1.992 2.000 5,000 1.9984 -0.40%
2020-10-27 0 0.250 - 0.250 0.250 0.250 120,000 30,000 0.2500 2.000 - 2.000 2.000 2.000 15,000 2.0000 0.00%
2020-10-23 0 0.250 - 0.250 0.250 0.250 24,000 6,000 0.2500 2.000 - 2.000 2.000 2.000 3,000 2.0000 0.00%
2020-10-22 0 0.250 0.241 0.295 - - 0 0 - 2.000 1.928 2.360 - - 0 - 0.00%
2020-10-21 0 0.250 0.210 0.260 - - 0 0 - 2.000 1.680 2.080 - - 0 - 0.00%
2020-10-20 0 0.250 0.209 0.250 0.250 0.250 24,000 6,000 0.2500 2.000 1.672 2.000 2.000 2.000 3,000 2.0000 0.00%
2020-10-19 0 0.250 0.209 0.250 - - 0 0 - 2.000 1.672 2.000 - - 0 - 0.00%
2020-10-16 0 0.250 0.209 0.255 - - 0 0 - 2.000 1.672 2.040 - - 0 - 0.00%
2020-10-15 0 0.250 0.250 0.280 0.229 0.250 48,000 11,832 0.2465 2.000 2.000 2.240 1.832 2.000 6,000 1.9720 0.00%
2020-10-14 0 0.250 - 0.250 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-10-12 0 0.250 0.205 0.250 0.250 0.255 40,000 10,040 0.2510 2.000 1.640 2.000 2.000 2.040 5,000 2.0080 0.00%
2020-10-09 0 0.250 0.230 0.255 0.250 0.250 72,000 18,000 0.2500 2.000 1.840 2.040 2.000 2.000 9,000 2.0000 0.00%
2020-10-08 0 0.250 - 0.250 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-10-07 0 0.250 - 0.250 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-10-06 0 0.250 - 0.250 0.250 0.250 16,000 4,000 0.2500 2.000 - 2.000 2.000 2.000 2,000 2.0000 0.00%
2020-10-05 0 0.250 - 0.250 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-09-30 0 0.250 - 0.250 0.250 0.250 80,000 20,000 0.2500 2.000 - 2.000 2.000 2.000 10,000 2.0000 0.00%
2020-09-29 0 0.250 - 0.250 0.250 0.250 400,000 99,968 0.2499 2.000 - 2.000 2.000 2.000 50,000 1.9994 0.00%
2020-09-28 0 0.250 - 0.250 0.249 0.250 80,000 19,936 0.2492 2.000 - 2.000 1.992 2.000 10,000 1.9936 0.00%
2020-09-25 0 0.250 - 0.250 0.250 0.250 72,000 18,000 0.2500 2.000 - 2.000 2.000 2.000 9,000 2.0000 0.00%
2020-09-24 0 0.250 - 0.250 0.240 0.250 208,000 50,400 0.2423 2.000 - 2.000 1.920 2.000 26,000 1.9385 4.17%
2020-09-23 0 0.240 - 0.240 - - 456,000 109,440 0.2400 1.920 - 1.920 - - 57,000 1.9200 0.00%
2020-09-22 0 0.240 - 0.240 - - 80,000 19,168 0.2396 1.920 - 1.920 - - 10,000 1.9168 0.00%
2020-09-21 0 0.240 - 0.240 0.239 0.240 320,000 76,736 0.2398 1.920 - 1.920 1.912 1.920 40,000 1.9184 0.00%
2020-09-18 0 0.240 0.230 0.240 0.236 0.240 456,000 109,376 0.2399 1.920 1.840 1.920 1.888 1.920 57,000 1.9189 8.11%
2020-09-17 0 0.222 0.220 0.233 0.222 0.240 144,000 34,272 0.2380 1.776 1.760 1.864 1.776 1.920 18,000 1.9040 -7.50%
2020-09-16 0 0.240 - 0.240 0.239 0.240 56,000 13,208 0.2359 1.920 - 1.920 1.912 1.920 7,000 1.8869 0.00%
2020-09-15 0 0.240 0.218 0.240 0.217 0.240 64,000 14,800 0.2313 1.920 1.744 1.920 1.736 1.920 8,000 1.8500 0.00%
2020-09-14 0 0.240 0.209 0.240 0.240 0.240 48,000 11,520 0.2400 1.920 1.672 1.920 1.920 1.920 6,000 1.9200 0.00%
2020-09-11 0 0.240 0.212 0.240 0.235 0.255 280,000 67,176 0.2399 1.920 1.696 1.920 1.880 2.040 35,000 1.9193 2.13%
2020-09-10 0 0.235 - 0.237 0.205 0.250 80,000 19,352 0.2419 1.880 - 1.896 1.640 2.000 10,000 1.9352 -6.00%
2020-09-09 0 0.250 - 0.250 0.250 0.250 40,000 10,000 0.2500 2.000 - 2.000 2.000 2.000 5,000 2.0000 0.00%
2020-09-08 0 0.250 - 0.250 0.250 0.250 64,000 16,000 0.2500 2.000 - 2.000 2.000 2.000 8,000 2.0000 0.00%
2020-09-07 0 0.250 - 0.250 0.255 0.255 40,000 10,200 0.2550 2.000 - 2.000 2.040 2.040 5,000 2.0400 0.00%
2020-09-04 0 0.250 - 0.250 0.250 0.255 40,000 10,160 0.2540 2.000 - 2.000 2.000 2.040 5,000 2.0320 0.00%
2020-09-03 0 0.250 0.205 0.260 0.249 0.250 4,616,000 1,149,512 0.2490 2.000 1.640 2.080 1.992 2.000 577,000 1.9922 0.40%
2020-09-02 0 0.249 0.230 0.249 0.249 0.249 40,000 9,960 0.2490 1.992 1.840 1.992 1.992 1.992 5,000 1.9920 0.00%
2020-09-01 0 0.249 - 0.249 0.248 0.249 288,000 71,528 0.2484 1.992 - 1.992 1.984 1.992 36,000 1.9869 0.81%
2020-08-31 0 0.247 0.205 0.249 0.235 0.249 368,000 87,752 0.2385 1.976 1.640 1.992 1.880 1.992 46,000 1.9077 -3.14%
2020-08-28 0 0.255 - 0.255 0.250 0.255 40,000 10,040 0.2510 2.040 - 2.040 2.000 2.040 5,000 2.0080 2.00%
2020-08-27 0 0.250 - 0.250 0.255 0.255 64,000 16,320 0.2550 2.000 - 2.000 2.040 2.040 8,000 2.0400 -1.96%
2020-08-26 0 0.255 0.250 0.255 0.255 0.255 40,000 10,200 0.2550 2.040 2.000 2.040 2.040 2.040 5,000 2.0400 0.00%
2020-08-25 0 0.255 - 0.255 0.250 0.255 48,000 12,200 0.2542 2.040 - 2.040 2.000 2.040 6,000 2.0333 0.00%
2020-08-24 0 0.255 - 0.255 0.255 0.255 40,000 10,200 0.2550 2.040 - 2.040 2.040 2.040 5,000 2.0400 0.00%
2020-08-21 0 0.255 0.211 0.255 0.255 0.255 64,000 16,320 0.2550 2.040 1.688 2.040 2.040 2.040 8,000 2.0400 0.00%
2020-08-20 0 0.255 - 0.255 0.255 0.255 48,000 12,240 0.2550 2.040 - 2.040 2.040 2.040 6,000 2.0400 0.00%
2020-08-19 0 0.255 - 0.255 0.255 0.255 64,000 16,320 0.2550 2.040 - 2.040 2.040 2.040 8,000 2.0400 0.00%
2020-08-18 0 0.255 0.245 0.255 0.255 0.255 80,000 20,400 0.2550 2.040 1.960 2.040 2.040 2.040 10,000 2.0400 0.00%
2020-08-17 0 0.255 - 0.255 0.255 0.255 200,000 51,000 0.2550 2.040 - 2.040 2.040 2.040 25,000 2.0400 -1.92%
2020-08-14 0 0.260 - 0.260 0.260 0.260 48,000 12,480 0.2600 2.080 - 2.080 2.080 2.080 6,000 2.0800 0.00%
2020-08-13 0 0.260 0.241 0.260 0.250 0.260 80,000 20,600 0.2575 2.080 1.928 2.080 2.000 2.080 10,000 2.0600 0.00%
2020-08-12 0 0.260 0.250 0.260 0.260 0.260 152,000 39,520 0.2600 2.080 2.000 2.080 2.080 2.080 19,000 2.0800 0.00%
2020-08-11 0 0.260 0.240 0.260 0.250 0.260 232,000 58,360 0.2516 2.080 1.920 2.080 2.000 2.080 29,000 2.0124 0.00%
2020-08-10 0 0.260 0.250 0.260 0.260 0.260 120,000 31,200 0.2600 2.080 2.000 2.080 2.080 2.080 15,000 2.0800 0.00%
2020-08-07 0 0.260 0.250 0.260 0.260 0.260 48,000 12,480 0.2600 2.080 2.000 2.080 2.080 2.080 6,000 2.0800 0.00%
2020-08-06 0 0.260 0.250 0.260 0.260 0.260 72,000 18,720 0.2600 2.080 2.000 2.080 2.080 2.080 9,000 2.0800 0.00%
2020-08-05 0 0.260 0.250 0.260 0.260 0.265 248,000 64,720 0.2610 2.080 2.000 2.080 2.080 2.120 31,000 2.0877 -1.89%
2020-08-04 0 0.265 - 0.265 0.265 0.265 40,000 10,600 0.2650 2.120 - 2.120 2.120 2.120 5,000 2.1200 -1.85%
2020-08-03 0 0.270 - 0.270 0.265 0.270 40,000 10,640 0.2660 2.160 - 2.160 2.120 2.160 5,000 2.1280 0.00%
2020-07-31 0 0.270 0.250 0.270 0.270 0.270 40,000 10,800 0.2700 2.160 2.000 2.160 2.160 2.160 5,000 2.1600 0.00%
2020-07-30 0 0.270 0.255 0.270 0.265 0.270 40,000 10,640 0.2660 2.160 2.040 2.160 2.120 2.160 5,000 2.1280 0.00%
2020-07-29 0 0.270 0.255 0.270 0.270 0.270 64,000 17,040 0.2663 2.160 2.040 2.160 2.160 2.160 8,000 2.1300 0.00%
2020-07-28 0 0.270 0.250 0.265 0.250 0.270 120,000 31,760 0.2647 2.160 2.000 2.120 2.000 2.160 15,000 2.1173 0.00%
2020-07-27 0 0.270 0.260 0.270 0.260 0.270 520,000 137,800 0.2650 2.160 2.080 2.160 2.080 2.160 65,000 2.1200 0.00%
2020-07-24 0 0.270 0.250 0.270 0.260 0.275 104,000 27,800 0.2673 2.160 2.000 2.160 2.080 2.200 13,000 2.1385 -1.82%
2020-07-23 0 0.275 0.260 0.275 0.270 0.275 40,000 10,920 0.2730 2.200 2.080 2.200 2.160 2.200 5,000 2.1840 0.00%
2020-07-22 0 0.275 0.265 0.275 0.270 0.275 176,000 47,600 0.2705 2.200 2.120 2.200 2.160 2.200 22,000 2.1636 0.00%
2020-07-21 0 0.275 0.265 0.275 0.275 0.275 40,000 11,000 0.2750 2.200 2.120 2.200 2.200 2.200 5,000 2.2000 0.00%
2020-07-20 0 0.275 0.270 0.275 0.275 0.275 32,000 8,800 0.2750 2.200 2.160 2.200 2.200 2.200 4,000 2.2000 0.00%
2020-07-17 0 0.275 0.270 0.275 0.275 0.275 48,000 13,200 0.2750 2.200 2.160 2.200 2.200 2.200 6,000 2.2000 0.00%
2020-07-16 0 0.275 0.255 0.275 0.275 0.275 40,000 11,000 0.2750 2.200 2.040 2.200 2.200 2.200 5,000 2.2000 0.00%
2020-07-15 0 0.275 0.255 0.275 0.275 0.275 80,000 22,000 0.2750 2.200 2.040 2.200 2.200 2.200 10,000 2.2000 0.00%
2020-07-14 0 0.275 - 0.275 0.275 0.275 48,000 13,200 0.2750 2.200 - 2.200 2.200 2.200 6,000 2.2000 0.00%
2020-07-13 0 0.275 - 0.275 0.275 0.275 40,000 11,000 0.2750 2.200 - 2.200 2.200 2.200 5,000 2.2000 0.00%
2020-07-10 0 0.275 - 0.275 0.270 0.275 232,000 63,000 0.2716 2.200 - 2.200 2.160 2.200 29,000 2.1724 -1.79%
2020-07-09 0 0.280 0.270 0.280 0.275 0.285 3,040,000 845,160 0.2780 2.240 2.160 2.240 2.200 2.280 380,000 2.2241 1.82%
2020-07-08 0 0.275 0.270 0.275 0.275 0.275 368,000 101,200 0.2750 2.200 2.160 2.200 2.200 2.200 46,000 2.2000 0.00%
2020-07-07 0 0.275 0.265 0.275 0.270 0.275 136,000 37,160 0.2732 2.200 2.120 2.200 2.160 2.200 17,000 2.1859 0.00%
2020-07-06 0 0.275 0.270 0.275 0.275 0.280 488,000 134,320 0.2752 2.200 2.160 2.200 2.200 2.240 61,000 2.2020 -1.79%
2020-07-03 0 0.280 0.270 0.280 0.275 0.280 168,000 46,240 0.2752 2.240 2.160 2.240 2.200 2.240 21,000 2.2019 0.00%
2020-07-02 0 0.280 0.275 0.280 0.280 0.280 160,000 44,800 0.2800 2.240 2.200 2.240 2.240 2.240 20,000 2.2400 0.00%
2020-06-30 0 0.280 0.275 0.285 0.275 0.285 400,000 110,440 0.2761 2.240 2.200 2.280 2.200 2.280 50,000 2.2088 -3.45%
2020-06-29 0 0.290 0.280 0.290 0.280 0.290 208,000 58,680 0.2821 2.320 2.240 2.320 2.240 2.320 26,000 2.2569 0.00%
2020-06-26 0 0.290 0.280 0.290 - - 0 0 - 2.320 2.240 2.320 - - 0 - 0.00%
2020-06-24 0 0.290 0.280 0.290 0.280 0.290 104,000 30,040 0.2888 2.320 2.240 2.320 2.240 2.320 13,000 2.3108 0.00%
2020-06-23 0 0.290 0.280 0.290 - - 0 0 - 2.320 2.240 2.320 - - 0 - 0.00%
2020-06-22 0 0.290 0.275 0.290 0.285 0.290 328,000 93,640 0.2855 2.320 2.200 2.320 2.280 2.320 41,000 2.2839 3.57%
2020-06-19 0 0.280 0.275 0.280 0.270 0.290 344,000 95,800 0.2785 2.240 2.200 2.240 2.160 2.320 43,000 2.2279 -3.45%
2020-06-18 0 0.290 0.280 0.290 0.280 0.290 40,000 11,440 0.2860 2.320 2.240 2.320 2.240 2.320 5,000 2.2880 0.00%
2020-06-17 0 0.290 0.275 0.290 0.290 0.290 128,000 37,120 0.2900 2.320 2.200 2.320 2.320 2.320 16,000 2.3200 0.00%
2020-06-16 0 0.290 0.275 0.290 0.290 0.290 168,000 48,720 0.2900 2.320 2.200 2.320 2.320 2.320 21,000 2.3200 0.00%
2020-06-15 0 0.290 0.275 0.290 0.270 0.290 1,376,000 386,440 0.2808 2.320 2.200 2.320 2.160 2.320 172,000 2.2467 0.00%
2020-06-12 0 0.290 0.265 0.290 0.290 0.290 240,000 69,600 0.2900 2.320 2.120 2.320 2.320 2.320 30,000 2.3200 0.00%
2020-06-11 0 0.290 0.275 0.290 0.290 0.290 200,000 58,000 0.2900 2.320 2.200 2.320 2.320 2.320 25,000 2.3200 0.00%
2020-06-10 0 0.290 0.270 0.290 0.290 0.295 368,000 106,920 0.2905 2.320 2.160 2.320 2.320 2.360 46,000 2.3243 0.00%
2020-06-09 0 0.290 0.280 0.290 0.290 0.295 256,000 74,440 0.2908 2.320 2.240 2.320 2.320 2.360 32,000 2.3262 -1.69%
2020-06-08 0 0.295 0.280 0.295 0.295 0.295 216,000 63,720 0.2950 2.360 2.240 2.360 2.360 2.360 27,000 2.3600 0.00%
2020-06-05 0 0.295 0.285 0.295 0.295 0.295 168,000 49,560 0.2950 2.360 2.280 2.360 2.360 2.360 21,000 2.3600 0.00%
2020-06-04 0 0.295 0.285 0.295 0.285 0.295 600,000 171,520 0.2859 2.360 2.280 2.360 2.280 2.360 75,000 2.2869 -1.67%
2020-06-03 0 0.300 0.275 0.300 0.295 0.300 200,000 59,320 0.2966 2.400 2.200 2.400 2.360 2.400 25,000 2.3728 1.69%
2020-06-02 0 0.295 0.280 0.295 0.295 0.295 200,000 59,000 0.2950 2.360 2.240 2.360 2.360 2.360 25,000 2.3600 0.00%
2020-06-01 0 0.295 0.280 0.295 0.295 0.295 200,000 59,000 0.2950 2.360 2.240 2.360 2.360 2.360 25,000 2.3600 0.00%
2020-05-29 0 0.295 0.285 0.295 0.295 0.295 240,000 70,800 0.2950 2.360 2.280 2.360 2.360 2.360 30,000 2.3600 -1.67%
2020-05-28 0 0.300 0.290 0.300 0.295 0.300 360,000 106,400 0.2956 2.400 2.320 2.400 2.360 2.400 45,000 2.3644 0.00%
2020-05-27 0 0.300 0.290 0.300 0.300 0.300 136,000 40,800 0.3000 2.400 2.320 2.400 2.400 2.400 17,000 2.4000 0.00%
2020-05-26 0 0.300 0.285 0.300 0.290 0.300 208,000 61,240 0.2944 2.400 2.280 2.400 2.320 2.400 26,000 2.3554 0.00%
2020-05-25 0 0.300 0.290 0.300 0.285 0.300 512,000 148,800 0.2906 2.400 2.320 2.400 2.280 2.400 64,000 2.3250 0.00%
2020-05-22 0 0.300 0.285 0.300 0.285 0.300 304,000 89,440 0.2942 2.400 2.280 2.400 2.280 2.400 38,000 2.3537 0.00%
2020-05-21 0 0.300 0.280 0.300 0.280 0.300 584,000 164,840 0.2823 2.400 2.240 2.400 2.240 2.400 73,000 2.2581 0.00%
2020-05-20 0 0.300 0.280 0.300 - - 0 0 - 2.400 2.240 2.400 - - 0 - 0.00%
2020-05-19 0 0.300 0.280 0.300 0.290 0.300 496,000 145,400 0.2931 2.400 2.240 2.400 2.320 2.400 62,000 2.3452 3.45%
2020-05-18 0 0.290 0.275 0.290 0.285 0.290 256,000 73,040 0.2853 2.320 2.200 2.320 2.280 2.320 32,000 2.2825 0.00%
2020-05-15 0 0.290 0.275 0.290 0.290 0.290 128,000 37,120 0.2900 2.320 2.200 2.320 2.320 2.320 16,000 2.3200 0.00%
2020-05-14 0 0.290 0.275 0.290 0.270 0.290 240,000 66,960 0.2790 2.320 2.200 2.320 2.160 2.320 30,000 2.2320 1.75%
2020-05-13 0 0.285 0.270 0.285 0.280 0.285 368,000 103,680 0.2817 2.280 2.160 2.280 2.240 2.280 46,000 2.2539 0.00%
2020-05-12 0 0.285 0.275 0.285 0.270 0.290 272,000 75,000 0.2757 2.280 2.200 2.280 2.160 2.320 34,000 2.2059 -3.39%
2020-05-11 0 0.295 0.265 0.295 0.290 0.295 256,000 74,480 0.2909 2.360 2.120 2.360 2.320 2.360 32,000 2.3275 1.72%
2020-05-08 0 0.290 0.265 0.290 - - 0 0 - 2.320 2.120 2.320 - - 0 - 0.00%
2020-05-07 0 0.290 0.260 0.290 0.285 0.290 2,296,000 654,440 0.2850 2.320 2.080 2.320 2.280 2.320 287,000 2.2803 1.75%
2020-05-06 0 0.285 0.260 0.285 0.280 0.285 176,000 49,560 0.2816 2.280 2.080 2.280 2.240 2.280 22,000 2.2527 1.79%
2020-05-05 0 0.280 0.260 0.280 0.280 0.280 232,000 64,960 0.2800 2.240 2.080 2.240 2.240 2.240 29,000 2.2400 0.00%
2020-05-04 0 0.280 0.270 0.280 - - 0 0 - 2.240 2.160 2.240 - - 0 - -1.75%
2020-04-29 0 0.285 0.275 0.285 0.280 0.285 320,000 89,880 0.2809 2.280 2.200 2.280 2.240 2.280 40,000 2.2470 0.00%
2020-04-28 0 0.285 0.275 0.290 - - 0 0 - 2.280 2.200 2.320 - - 0 - 0.00%
2020-04-27 0 0.285 0.275 0.290 - - 0 0 - 2.280 2.200 2.320 - - 0 - 0.00%
2020-04-24 0 0.285 0.275 0.290 - - 0 0 - 2.280 2.200 2.320 - - 0 - 0.00%
2020-04-23 0 0.285 0.275 0.290 - - 0 0 - 2.280 2.200 2.320 - - 0 - 0.00%
2020-04-22 0 0.285 0.275 0.285 0.280 0.285 48,000 13,640 0.2842 2.280 2.200 2.280 2.240 2.280 6,000 2.2733 1.79%
2020-04-21 0 0.280 0.275 0.280 0.280 0.285 384,000 108,720 0.2831 2.240 2.200 2.240 2.240 2.280 48,000 2.2650 -1.75%
2020-04-20 0 0.285 0.275 0.285 0.280 0.285 576,000 161,360 0.2801 2.280 2.200 2.280 2.240 2.280 72,000 2.2411 1.79%
2020-04-17 0 0.280 0.270 0.280 0.270 0.280 536,000 146,640 0.2736 2.240 2.160 2.240 2.160 2.240 67,000 2.1887 0.00%
2020-04-16 0 0.280 0.275 0.280 0.275 0.285 216,000 60,280 0.2791 2.240 2.200 2.240 2.200 2.280 27,000 2.2326 0.00%
2020-04-15 0 0.280 0.275 0.280 0.270 0.285 536,000 148,440 0.2769 2.240 2.200 2.240 2.160 2.280 67,000 2.2155 -3.45%
2020-04-14 0 0.290 0.275 0.290 0.275 0.290 544,000 152,120 0.2796 2.320 2.200 2.320 2.200 2.320 68,000 2.2371 1.75%
2020-04-09 0 0.285 0.275 0.290 0.275 0.285 1,312,000 372,680 0.2841 2.280 2.200 2.320 2.200 2.280 164,000 2.2724 0.00%
2020-04-08 0 0.285 0.275 0.285 0.275 0.290 472,000 132,080 0.2798 2.280 2.200 2.280 2.200 2.320 59,000 2.2386 -3.39%
2020-04-07 0 0.295 0.275 0.295 0.295 0.295 48,000 14,160 0.2950 2.360 2.200 2.360 2.360 2.360 6,000 2.3600 1.72%
2020-04-06 0 0.290 0.275 0.290 0.290 0.290 112,000 32,480 0.2900 2.320 2.200 2.320 2.320 2.320 14,000 2.3200 0.00%
2020-04-03 0 0.290 0.270 0.290 0.280 0.290 120,000 34,160 0.2847 2.320 2.160 2.320 2.240 2.320 15,000 2.2773 3.57%
2020-04-02 0 0.280 0.270 0.285 0.270 0.290 360,000 100,160 0.2782 2.240 2.160 2.280 2.160 2.320 45,000 2.2258 -3.45%
2020-04-01 0 0.290 0.270 0.290 0.270 0.290 112,000 31,880 0.2846 2.320 2.160 2.320 2.160 2.320 14,000 2.2771 0.00%
2020-03-31 0 0.290 0.285 0.290 0.295 0.295 24,000 7,080 0.2950 2.320 2.280 2.320 2.360 2.360 3,000 2.3600 -3.33%
2020-03-30 0 0.300 0.280 0.340 0.285 0.300 1,152,000 329,200 0.2858 2.400 2.240 2.720 2.280 2.400 144,000 2.2861 5.26%
2020-03-27 0 0.285 0.265 0.285 0.280 0.285 376,000 105,760 0.2813 2.280 2.120 2.280 2.240 2.280 47,000 2.2502 0.00%
2020-03-26 0 0.285 0.265 0.285 0.265 0.285 1,104,000 310,560 0.2813 2.280 2.120 2.280 2.120 2.280 138,000 2.2504 3.64%
2020-03-25 0 0.275 0.270 0.275 0.275 0.275 80,000 22,000 0.2750 2.200 2.160 2.200 2.200 2.200 10,000 2.2000 -3.51%
2020-03-24 0 0.285 0.265 0.285 0.285 0.285 48,000 13,680 0.2850 2.280 2.120 2.280 2.280 2.280 6,000 2.2800 1.79%
2020-03-23 0 0.280 0.265 0.280 0.265 0.280 176,000 46,880 0.2664 2.240 2.120 2.240 2.120 2.240 22,000 2.1309 -1.75%
2020-03-20 0 0.285 0.265 0.285 0.285 0.285 24,000 6,840 0.2850 2.280 2.120 2.280 2.280 2.280 3,000 2.2800 0.00%
2020-03-19 0 0.285 0.265 0.285 0.255 0.285 96,000 26,080 0.2717 2.280 2.120 2.280 2.040 2.280 12,000 2.1733 0.00%
2020-03-18 0 0.285 0.265 0.285 - - 0 0 - 2.280 2.120 2.280 - - 0 - 0.00%
2020-03-17 0 0.285 0.265 0.285 0.275 0.285 160,000 44,280 0.2768 2.280 2.120 2.280 2.200 2.280 20,000 2.2140 1.79%
2020-03-16 0 0.280 0.265 0.285 0.250 0.280 928,000 244,040 0.2630 2.240 2.120 2.280 2.000 2.240 116,000 2.1038 -1.75%
2020-03-13 0 0.285 0.265 0.285 0.260 0.285 432,000 117,000 0.2708 2.280 2.120 2.280 2.080 2.280 54,000 2.1667 0.00%
2020-03-12 0 0.285 0.265 0.285 0.260 0.285 256,000 69,480 0.2714 2.280 2.120 2.280 2.080 2.280 32,000 2.1712 0.00%
2020-03-11 0 0.285 0.265 0.285 0.280 0.285 224,000 63,200 0.2821 2.280 2.120 2.280 2.240 2.280 28,000 2.2571 1.79%
2020-03-10 0 0.280 0.265 0.280 - - 0 0 - 2.240 2.120 2.240 - - 0 - 0.00%
2020-03-09 0 0.280 0.265 0.280 0.265 0.285 24,000 6,640 0.2767 2.240 2.120 2.240 2.120 2.280 3,000 2.2133 -3.45%
2020-03-06 0 0.290 0.265 0.290 - - 0 0 - 2.320 2.120 2.320 - - 0 - 0.00%
2020-03-05 0 0.290 0.265 0.290 0.285 0.290 256,000 73,200 0.2859 2.320 2.120 2.320 2.280 2.320 32,000 2.2875 0.00%
2020-03-04 0 0.290 0.265 0.290 0.285 0.290 256,000 73,200 0.2859 2.320 2.120 2.320 2.280 2.320 32,000 2.2875 3.57%
2020-03-03 0 0.280 0.270 0.285 0.260 0.280 216,000 57,040 0.2641 2.240 2.160 2.280 2.080 2.240 27,000 2.1126 0.00%
2020-03-02 0 0.280 0.270 0.280 - - 0 0 - 2.240 2.160 2.240 - - 0 - -1.75%
2020-02-28 0 0.285 0.270 0.285 0.290 0.290 160,000 46,400 0.2900 2.280 2.160 2.280 2.320 2.320 20,000 2.3200 -1.72%
2020-02-27 0 0.290 0.260 0.290 - - 0 0 - 2.320 2.080 2.320 - - 0 - 0.00%
2020-02-26 0 0.290 0.260 0.290 - - 0 0 - 2.320 2.080 2.320 - - 0 - 0.00%
2020-02-25 0 0.290 0.265 0.290 - - 0 0 - 2.320 2.120 2.320 - - 0 - 0.00%
2020-02-24 0 0.290 0.265 0.290 - - 0 0 - 2.320 2.120 2.320 - - 0 - 0.00%
2020-02-21 0 0.290 0.260 0.290 - - 0 0 - 2.320 2.080 2.320 - - 0 - 0.00%
2020-02-20 0 0.290 0.265 0.290 0.280 0.290 176,000 49,400 0.2807 2.320 2.120 2.320 2.240 2.320 22,000 2.2455 -3.33%
2020-02-19 0 0.300 0.275 0.300 0.275 0.300 16,000 4,600 0.2875 2.400 2.200 2.400 2.200 2.400 2,000 2.3000 0.00%
2020-02-18 0 0.300 0.275 0.300 0.290 0.300 112,000 32,720 0.2921 2.400 2.200 2.400 2.320 2.400 14,000 2.3371 0.00%
2020-02-17 0 0.300 0.280 0.300 - - 0 0 - 2.400 2.240 2.400 - - 0 - 0.00%
2020-02-14 0 0.300 0.280 0.300 0.290 0.300 184,000 53,600 0.2913 2.400 2.240 2.400 2.320 2.400 23,000 2.3304 0.00%
2020-02-13 0 0.300 0.280 0.300 0.290 0.300 64,000 18,960 0.2963 2.400 2.240 2.400 2.320 2.400 8,000 2.3700 0.00%
2020-02-12 0 0.300 0.270 0.300 0.280 0.300 200,000 57,120 0.2856 2.400 2.160 2.400 2.240 2.400 25,000 2.2848 -3.23%
2020-02-11 0 0.310 0.270 0.310 0.300 0.310 24,000 7,280 0.3033 2.480 2.160 2.480 2.400 2.480 3,000 2.4267 0.00%
2020-02-10 0 0.310 0.270 0.310 0.310 0.310 176,000 54,560 0.3100 2.480 2.160 2.480 2.480 2.480 22,000 2.4800 0.00%
2020-02-07 0 0.310 0.270 0.315 - - 0 0 - 2.480 2.160 2.520 - - 0 - 0.00%
2020-02-06 0 0.310 0.270 0.310 - - 0 0 - 2.480 2.160 2.480 - - 0 - -3.12%
2020-02-05 0 0.320 0.265 0.320 0.320 0.320 24,000 7,680 0.3200 2.560 2.120 2.560 2.560 2.560 3,000 2.5600 8.47%
2020-02-04 0 0.295 0.260 0.295 0.285 0.295 64,000 18,560 0.2900 2.360 2.080 2.360 2.280 2.360 8,000 2.3200 5.36%
2020-02-03 0 0.280 0.265 0.290 0.280 0.280 8,000 2,240 0.2800 2.240 2.120 2.320 2.240 2.240 1,000 2.2400 0.00%
2020-01-31 0 0.280 0.265 0.300 0.280 0.280 80,000 22,400 0.2800 2.240 2.120 2.400 2.240 2.240 10,000 2.2400 1.82%
2020-01-30 0 0.275 0.255 0.275 0.238 0.280 8,472,000 2,113,872 0.2495 2.200 2.040 2.200 1.904 2.240 1,059,000 1.9961 -1.79%
2020-01-29 0 0.280 0.260 0.280 0.265 0.300 1,856,000 520,480 0.2804 2.240 2.080 2.240 2.120 2.400 232,000 2.2434 -9.68%
2020-01-24 0 0.310 0.290 0.310 - - 0 0 - 2.480 2.320 2.480 - - 0 - 0.00%
2020-01-23 0 0.310 0.290 0.310 0.285 0.310 112,000 34,040 0.3039 2.480 2.320 2.480 2.280 2.480 14,000 2.4314 0.00%
2020-01-22 0 0.310 0.290 0.310 0.300 0.310 256,000 76,960 0.3006 2.480 2.320 2.480 2.400 2.480 32,000 2.4050 -3.12%
2020-01-21 0 0.320 0.295 0.325 - - 0 0 - 2.560 2.360 2.600 - - 0 - 0.00%
2020-01-20 0 0.320 0.295 0.320 0.305 0.320 240,000 75,080 0.3128 2.560 2.360 2.560 2.440 2.560 30,000 2.5027 -1.54%
2020-01-17 0 0.325 0.290 0.325 0.305 0.325 120,000 38,000 0.3167 2.600 2.320 2.600 2.440 2.600 15,000 2.5333 0.00%
2020-01-16 0 0.325 0.290 0.325 0.295 0.325 448,000 138,120 0.3083 2.600 2.320 2.600 2.360 2.600 56,000 2.4664 -2.99%
2020-01-15 0 0.335 0.275 0.335 0.335 0.335 40,000 13,400 0.3350 2.680 2.200 2.680 2.680 2.680 5,000 2.6800 15.52%
2020-01-14 0 0.290 0.275 0.335 - - 0 0 - 2.320 2.200 2.680 - - 0 - 0.00%
2020-01-13 0 0.290 0.275 0.305 - - 0 0 - 2.320 2.200 2.440 - - 0 - 0.00%
2020-01-10 0 0.290 0.275 0.290 0.280 0.290 144,000 40,760 0.2831 2.320 2.200 2.320 2.240 2.320 18,000 2.2644 0.00%
2020-01-09 0 0.290 0.270 0.290 0.275 0.290 856,000 238,760 0.2789 2.320 2.160 2.320 2.200 2.320 107,000 2.2314 0.00%
2020-01-08 0 0.290 0.275 0.290 0.275 0.290 1,064,000 293,560 0.2759 2.320 2.200 2.320 2.200 2.320 133,000 2.2072 0.00%
2020-01-07 0 0.290 0.280 0.290 0.285 0.290 128,000 36,640 0.2863 2.320 2.240 2.320 2.280 2.320 16,000 2.2900 0.00%
2020-01-06 0 0.290 0.280 0.290 - - 0 0 - 2.320 2.240 2.320 - - 0 - 0.00%
2020-01-03 0 0.290 0.275 0.290 0.285 0.290 208,000 59,480 0.2860 2.320 2.200 2.320 2.280 2.320 26,000 2.2877 0.00%
2020-01-02 0 0.290 0.275 0.290 0.285 0.290 176,000 50,440 0.2866 2.320 2.200 2.320 2.280 2.320 22,000 2.2927 1.75%
2019-12-31 0 0.285 0.275 0.285 - - 0 0 - 2.280 2.200 2.280 - - 0 - -1.72%
2019-12-30 0 0.290 0.275 0.290 0.285 0.290 168,000 47,960 0.2855 2.320 2.200 2.320 2.280 2.320 21,000 2.2838 3.57%
2019-12-27 0 0.280 0.275 0.290 0.275 0.295 424,000 121,320 0.2861 2.240 2.200 2.320 2.200 2.360 53,000 2.2891 -5.08%
2019-12-24 0 0.295 0.265 0.295 - - 0 0 - 2.360 2.120 2.360 - - 0 - 0.00%
2019-12-23 0 0.295 0.280 0.295 - - 0 0 - 2.360 2.240 2.360 - - 0 - 0.00%
2019-12-20 0 0.295 0.280 0.295 - - 0 0 - 2.360 2.240 2.360 - - 0 - 0.00%
2019-12-19 0 0.295 0.275 0.295 0.280 0.295 1,232,000 347,800 0.2823 2.360 2.200 2.360 2.240 2.360 154,000 2.2584 0.00%
2019-12-18 0 0.295 0.285 0.295 0.285 0.295 2,224,000 634,480 0.2853 2.360 2.280 2.360 2.280 2.360 278,000 2.2823 -1.67%
2019-12-17 0 0.300 0.270 0.300 0.290 0.320 104,000 30,640 0.2946 2.400 2.160 2.400 2.320 2.560 13,000 2.3569 3.45%
2019-12-16 0 0.290 0.280 0.290 0.280 0.280 32,000 8,960 0.2800 2.320 2.240 2.320 2.240 2.240 4,000 2.2400 0.00%
2019-12-13 0 0.290 0.275 0.280 0.285 0.295 280,000 81,240 0.2901 2.320 2.200 2.240 2.280 2.360 35,000 2.3211 -3.33%
2019-12-12 0 0.300 0.285 0.300 0.280 0.300 368,000 107,000 0.2908 2.400 2.280 2.400 2.240 2.400 46,000 2.3261 0.00%
2019-12-11 0 0.300 0.280 0.300 - - 0 0 - 2.400 2.240 2.400 - - 0 - 0.00%
2019-12-10 0 0.300 0.280 0.300 0.295 0.300 440,000 130,000 0.2955 2.400 2.240 2.400 2.360 2.400 55,000 2.3636 0.00%
2019-12-09 0 0.300 0.280 0.300 0.295 0.300 480,000 142,000 0.2958 2.400 2.240 2.400 2.360 2.400 60,000 2.3667 0.00%
2019-12-06 0 0.300 0.280 0.300 0.295 0.300 16,000 4,760 0.2975 2.400 2.240 2.400 2.360 2.400 2,000 2.3800 1.69%
2019-12-05 0 0.295 0.280 0.300 0.280 0.295 2,592,000 727,440 0.2806 2.360 2.240 2.400 2.240 2.360 324,000 2.2452 0.00%
2019-12-04 0 0.295 0.275 0.295 0.280 0.300 320,000 93,280 0.2915 2.360 2.200 2.360 2.240 2.400 40,000 2.3320 -1.67%
2019-12-03 0 0.300 0.275 0.300 - - 0 0 - 2.400 2.200 2.400 - - 0 - 0.00%
2019-12-02 0 0.300 0.270 0.300 0.275 0.300 256,000 73,000 0.2852 2.400 2.160 2.400 2.200 2.400 32,000 2.2812 0.00%
2019-11-29 0 0.300 0.275 0.300 - - 0 0 - 2.400 2.200 2.400 - - 0 - -1.64%
2019-11-28 0 0.305 0.290 0.305 0.275 0.310 8,936,000 2,594,280 0.2903 2.440 2.320 2.440 2.200 2.480 1,117,000 2.3225 3.39%
2019-11-27 0 0.295 0.260 0.285 0.275 0.295 216,000 60,520 0.2802 2.360 2.080 2.280 2.200 2.360 27,000 2.2415 9.26%
2019-11-26 0 0.270 0.260 0.275 0.260 0.275 384,000 100,480 0.2617 2.160 2.080 2.200 2.080 2.200 48,000 2.0933 -1.82%
2019-11-25 0 0.275 0.260 0.275 0.265 0.275 120,000 32,520 0.2710 2.200 2.080 2.200 2.120 2.200 15,000 2.1680 1.85%
2019-11-22 0 0.270 0.255 0.270 0.270 0.290 808,000 222,960 0.2759 2.160 2.040 2.160 2.160 2.320 101,000 2.2075 -10.00%
2019-11-21 0 0.300 0.265 0.320 - - 0 0 - 2.400 2.120 2.560 - - 0 - 0.00%
2019-11-20 0 0.300 0.265 0.320 - - 0 0 - 2.400 2.120 2.560 - - 0 - 0.00%
2019-11-19 0 0.300 0.300 0.320 - - 0 0 - 2.400 2.400 2.560 - - 0 - 0.00%
2019-11-18 0 0.300 0.300 0.310 0.300 0.325 3,256,000 1,039,240 0.3192 2.400 2.400 2.480 2.400 2.600 407,000 2.5534 -1.64%
2019-11-15 0 0.305 0.300 0.310 0.305 0.330 208,000 68,240 0.3281 2.440 2.400 2.480 2.440 2.640 26,000 2.6246 -7.58%
2019-11-14 0 0.330 0.305 0.330 - - 0 0 - 2.640 2.440 2.640 - - 0 - 0.00%
2019-11-13 0 0.330 0.305 0.330 - - 0 0 - 2.640 2.440 2.640 - - 0 - 0.00%
2019-11-12 0 0.330 0.320 0.330 - - 0 0 - 2.640 2.560 2.640 - - 0 - 0.00%
2019-11-11 0 0.330 0.320 0.330 0.330 0.330 200,000 66,000 0.3300 2.640 2.560 2.640 2.640 2.640 25,000 2.6400 -2.94%
2019-11-08 0 0.340 0.320 0.340 - - 0 0 - 2.720 2.560 2.720 - - 0 - -2.86%
2019-11-07 0 0.350 0.320 0.350 0.330 0.350 328,000 108,400 0.3305 2.800 2.560 2.800 2.640 2.800 41,000 2.6439 6.06%
2019-11-06 0 0.330 0.320 0.345 0.320 0.350 5,096,000 1,669,760 0.3277 2.640 2.560 2.760 2.560 2.800 637,000 2.6213 0.00%
2019-11-05 0 0.330 0.305 0.345 - - 0 0 - 2.640 2.440 2.760 - - 0 - 0.00%
2019-11-04 0 0.330 0.310 0.340 - - 0 0 - 2.640 2.480 2.720 - - 0 - 0.00%
2019-11-01 0 0.330 0.320 0.345 - - 0 0 - 2.640 2.560 2.760 - - 0 - 0.00%
2019-10-31 0 0.330 0.330 0.350 0.320 0.350 216,000 73,240 0.3391 2.640 2.640 2.800 2.560 2.800 27,000 2.7126 -1.49%
2019-10-30 0 0.335 0.330 0.335 - - 0 0 - 2.680 2.640 2.680 - - 0 - 0.00%
2019-10-29 0 0.335 0.320 0.350 0.310 0.335 184,000 59,120 0.3213 2.680 2.560 2.800 2.480 2.680 23,000 2.5704 1.52%
2019-10-28 0 0.330 0.320 0.360 - - 0 0 - 2.640 2.560 2.880 - - 0 - 0.00%
2019-10-25 0 0.330 0.320 0.355 0.330 0.340 120,000 40,000 0.3333 2.640 2.560 2.840 2.640 2.720 15,000 2.6667 -2.94%
2019-10-24 0 0.340 0.340 0.355 0.335 0.340 584,000 206,360 0.3534 2.720 2.720 2.840 2.680 2.720 73,000 2.8268 3.03%
2019-10-23 0 0.330 0.320 0.340 0.330 0.335 1,296,000 427,840 0.3301 2.640 2.560 2.720 2.640 2.680 162,000 2.6410 -1.49%
2019-10-22 0 0.335 0.320 0.335 - - 0 0 - 2.680 2.560 2.680 - - 0 - 0.00%
2019-10-21 0 0.335 0.320 0.335 - - 0 0 - 2.680 2.560 2.680 - - 0 - 0.00%
2019-10-18 0 0.335 0.320 0.345 0.325 0.335 160,000 52,800 0.3300 2.680 2.560 2.760 2.600 2.680 20,000 2.6400 -1.47%
2019-10-17 0 0.340 0.340 0.345 0.330 0.340 152,000 50,400 0.3316 2.720 2.720 2.760 2.640 2.720 19,000 2.6526 3.03%
2019-10-16 0 0.330 0.320 0.340 - - 0 0 - 2.640 2.560 2.720 - - 0 - 0.00%
2019-10-15 0 0.330 0.320 0.330 - - 0 0 - 2.640 2.560 2.640 - - 0 - 0.00%
2019-10-14 0 0.330 0.320 0.330 0.330 0.340 904,000 302,080 0.3342 2.640 2.560 2.640 2.640 2.720 113,000 2.6733 -4.35%
2019-10-11 0 0.345 0.320 0.345 0.320 0.345 648,000 218,120 0.3366 2.760 2.560 2.760 2.560 2.760 81,000 2.6928 1.47%
2019-10-10 0 0.340 0.340 0.355 0.330 0.355 1,040,000 350,640 0.3372 2.720 2.720 2.840 2.640 2.840 130,000 2.6972 -4.23%
2019-10-09 0 0.355 0.325 0.355 0.300 0.355 2,384,000 770,360 0.3231 2.840 2.600 2.840 2.400 2.840 298,000 2.5851 1.43%
2019-10-08 0 0.350 0.305 0.350 0.345 0.355 3,024,000 1,051,640 0.3478 2.800 2.440 2.800 2.760 2.840 378,000 2.7821 0.00%
2019-10-04 0 0.350 0.350 0.365 0.350 0.350 808,000 282,800 0.3500 2.800 2.800 2.920 2.800 2.800 101,000 2.8000 0.00%
2019-10-03 0 0.350 0.350 0.365 0.340 0.370 6,968,000 2,447,680 0.3513 2.800 2.800 2.920 2.720 2.960 871,000 2.8102 -5.41%
2019-10-02 0 0.370 0.345 0.370 0.335 0.390 5,216,000 1,905,000 0.3652 2.960 2.760 2.960 2.680 3.120 652,000 2.9218 0.00%
2019-09-30 0 0.370 0.365 0.385 0.325 0.370 5,256,000 1,829,160 0.3480 2.960 2.920 3.080 2.600 2.960 657,000 2.7841 15.63%
2019-09-27 0 0.320 0.310 0.320 0.295 0.335 1,648,000 509,640 0.3092 2.560 2.480 2.560 2.360 2.680 206,000 2.4740 6.67%
2019-09-26 0 0.300 0.295 0.305 0.300 0.305 1,808,000 546,400 0.3022 2.400 2.360 2.440 2.400 2.440 226,000 2.4177 1.69%
2019-09-25 0 0.295 0.275 0.300 0.295 0.310 1,224,000 371,280 0.3033 2.360 2.200 2.400 2.360 2.480 153,000 2.4267 -1.67%
2019-09-24 0 0.300 0.290 0.300 0.280 0.305 1,128,000 340,000 0.3014 2.400 2.320 2.400 2.240 2.440 141,000 2.4113 7.14%
2019-09-23 0 0.280 0.270 0.295 0.280 0.295 544,000 157,560 0.2896 2.240 2.160 2.360 2.240 2.360 68,000 2.3171 0.00%
2019-09-20 0 0.280 0.275 0.280 0.280 0.300 1,016,000 303,360 0.2986 2.240 2.200 2.240 2.240 2.400 127,000 2.3887 1.82%
2019-09-19 0 0.275 0.270 0.280 0.260 0.285 808,000 221,200 0.2738 2.200 2.160 2.240 2.080 2.280 101,000 2.1901 -5.17%
2019-09-18 0 0.290 0.260 0.290 0.290 0.290 96,000 27,840 0.2900 2.320 2.080 2.320 2.320 2.320 12,000 2.3200 0.00%
2019-09-17 0 0.290 0.270 0.290 0.290 0.290 16,000 4,640 0.2900 2.320 2.160 2.320 2.320 2.320 2,000 2.3200 0.00%
2019-09-16 0 0.290 0.275 0.290 - - 0 0 - 2.320 2.200 2.320 - - 0 - 0.00%
2019-09-13 0 0.290 0.270 0.290 - - 0 0 - 2.320 2.160 2.320 - - 0 - 0.00%
2019-09-12 0 0.290 0.275 0.290 0.290 0.290 112,000 32,480 0.2900 2.320 2.200 2.320 2.320 2.320 14,000 2.3200 0.00%
2019-09-11 0 0.290 0.280 0.295 - - 0 0 - 2.320 2.240 2.360 - - 0 - 0.00%
2019-09-10 0 0.290 0.290 0.295 0.270 0.290 56,000 15,760 0.2814 2.320 2.320 2.360 2.160 2.320 7,000 2.2514 -1.69%
2019-09-09 0 0.295 0.275 0.295 - - 34,320,000 9,952,800 0.2900 2.360 2.200 2.360 - - 4,290,000 2.3200 0.00%
2019-09-06 0 0.295 0.275 0.295 - - 0 0 - 2.360 2.200 2.360 - - 0 - 0.00%
2019-09-05 0 0.295 0.275 0.295 - - 0 0 - 2.360 2.200 2.360 - - 0 - 0.00%
2019-09-04 0 0.295 0.275 0.295 - - 0 0 - 2.360 2.200 2.360 - - 0 - 0.00%
2019-09-03 0 0.295 0.275 0.295 - - 400 104 0.2600 2.360 2.200 2.360 - - 50 2.0800 0.00%
2019-09-02 0 0.295 0.285 0.295 0.285 0.295 176,000 50,240 0.2855 2.360 2.280 2.360 2.280 2.360 22,000 2.2836 1.72%
2019-08-30 0 0.290 0.275 0.290 - - 0 0 - 2.320 2.200 2.320 - - 0 - 0.00%
2019-08-29 0 0.290 0.275 0.295 - - 0 0 - 2.320 2.200 2.360 - - 0 - 0.00%
2019-08-28 0 0.290 0.275 0.290 - - 0 0 - 2.320 2.200 2.320 - - 0 - -1.69%
2019-08-27 0 0.295 0.290 0.295 0.275 0.295 48,000 13,840 0.2883 2.360 2.320 2.360 2.200 2.360 6,000 2.3067 0.00%
2019-08-26 0 0.295 0.275 0.295 0.290 0.295 80,000 23,240 0.2905 2.360 2.200 2.360 2.320 2.360 10,000 2.3240 0.00%
2019-08-23 0 0.295 0.275 0.295 - - 0 0 - 2.360 2.200 2.360 - - 0 - 0.00%
2019-08-22 0 0.295 0.280 0.295 - - 0 0 - 2.360 2.240 2.360 - - 0 - 0.00%
2019-08-21 0 0.295 0.280 0.295 - - 0 0 - 2.360 2.240 2.360 - - 0 - 0.00%
2019-08-20 0 0.295 0.290 0.295 0.295 0.295 16,000 4,720 0.2950 2.360 2.320 2.360 2.360 2.360 2,000 2.3600 0.00%
2019-08-19 0 0.295 0.280 0.295 0.295 0.295 96,000 28,320 0.2950 2.360 2.240 2.360 2.360 2.360 12,000 2.3600 0.00%
2019-08-16 0 0.295 0.285 0.295 0.285 0.295 136,000 39,800 0.2926 2.360 2.280 2.360 2.280 2.360 17,000 2.3412 3.51%
2019-08-15 0 0.285 0.280 0.285 - - 0 0 - 2.280 2.240 2.280 - - 0 - -1.72%
2019-08-14 0 0.290 0.280 0.290 0.290 0.290 16,000 4,640 0.2900 2.320 2.240 2.320 2.320 2.320 2,000 2.3200 0.00%
2019-08-13 0 0.290 0.280 0.290 0.280 0.290 104,000 29,360 0.2823 2.320 2.240 2.320 2.240 2.320 13,000 2.2585 -1.69%
2019-08-12 0 0.295 0.290 0.295 - - 0 0 - 2.360 2.320 2.360 - - 0 - 0.00%
2019-08-09 0 0.295 0.295 0.300 0.285 0.300 40,000 11,680 0.2920 2.360 2.360 2.400 2.280 2.400 5,000 2.3360 1.72%
2019-08-08 0 0.290 0.285 0.290 0.295 0.295 24,000 7,080 0.2950 2.320 2.280 2.320 2.360 2.360 3,000 2.3600 -1.69%
2019-08-07 0 0.295 0.285 0.295 - - 0 0 - 2.360 2.280 2.360 - - 0 - 0.00%
2019-08-06 0 0.295 0.285 0.295 0.275 0.295 32,000 9,160 0.2863 2.360 2.280 2.360 2.200 2.360 4,000 2.2900 0.00%
2019-08-05 0 0.295 0.290 0.295 0.290 0.300 40,000 11,680 0.2920 2.360 2.320 2.360 2.320 2.400 5,000 2.3360 0.00%
2019-08-02 0 0.295 0.290 0.295 0.295 0.295 48,000 14,160 0.2950 2.360 2.320 2.360 2.360 2.360 6,000 2.3600 0.00%
2019-08-01 0 0.295 0.290 0.295 - - 0 0 - 2.360 2.320 2.360 - - 0 - 0.00%
2019-07-31 0 0.295 0.290 0.295 - - 0 0 - 2.360 2.320 2.360 - - 0 - 0.00%
2019-07-30 0 0.295 0.290 0.295 - - 0 0 - 2.360 2.320 2.360 - - 0 - 0.00%
2019-07-29 0 0.295 0.290 0.295 0.295 0.295 128,000 37,760 0.2950 2.360 2.320 2.360 2.360 2.360 16,000 2.3600 -1.67%
2019-07-26 0 0.300 0.290 0.300 - - 0 0 - 2.400 2.320 2.400 - - 0 - 0.00%
2019-07-25 0 0.300 0.280 0.300 0.280 0.300 600,000 172,560 0.2876 2.400 2.240 2.400 2.240 2.400 75,000 2.3008 3.45%
2019-07-24 0 0.290 0.260 0.290 0.290 0.290 48,000 13,920 0.2900 2.320 2.080 2.320 2.320 2.320 6,000 2.3200 -3.33%
2019-07-23 0 0.300 0.290 0.300 - - 0 0 - 2.400 2.320 2.400 - - 0 - 0.00%
2019-07-22 0 0.300 0.290 0.300 0.290 0.300 200,000 58,360 0.2918 2.400 2.320 2.400 2.320 2.400 25,000 2.3344 0.00%
2019-07-19 0 0.300 0.290 0.300 - - 0 0 - 2.400 2.320 2.400 - - 0 - 0.00%
2019-07-18 0 0.300 0.290 0.300 - - 0 0 - 2.400 2.320 2.400 - - 0 - 0.00%
2019-07-17 0 0.300 0.295 0.300 0.295 0.300 368,000 110,040 0.2990 2.400 2.360 2.400 2.360 2.400 46,000 2.3922 0.00%
2019-07-16 0 0.300 0.290 0.300 0.295 0.300 368,000 109,040 0.2963 2.400 2.320 2.400 2.360 2.400 46,000 2.3704 0.00%
2019-07-15 0 0.300 0.290 0.300 0.295 0.300 664,000 196,480 0.2959 2.400 2.320 2.400 2.360 2.400 83,000 2.3672 1.69%
2019-07-12 0 0.300 0.295 0.300 0.295 0.300 96,000 28,360 0.2954 2.360 2.321 2.360 2.321 2.360 12,203 2.3239 0.00%
2019-07-11 0 0.300 0.290 0.300 0.295 0.300 152,000 44,920 0.2955 2.360 2.281 2.360 2.321 2.360 19,322 2.3248 0.00%
2019-07-10 0 0.300 0.285 0.300 0.290 0.300 288,000 86,000 0.2986 2.360 2.242 2.360 2.281 2.360 36,610 2.3491 0.00%
2019-07-09 0 0.300 0.290 0.300 0.295 0.300 1,608,000 481,200 0.2993 2.360 2.281 2.360 2.321 2.360 204,407 2.3541 0.00%
2019-07-08 0 0.300 0.295 0.300 0.290 0.300 384,000 113,120 0.2946 2.360 2.321 2.360 2.281 2.360 48,814 2.3174 0.00%
2019-07-05 0 0.300 0.290 0.300 0.295 0.300 600,000 177,040 0.2951 2.360 2.281 2.360 2.321 2.360 76,271 2.3212 0.00%
2019-07-04 0 0.300 0.290 0.300 0.295 0.300 168,000 49,600 0.2952 2.360 2.281 2.360 2.321 2.360 21,356 2.3225 0.00%
2019-07-03 0 0.300 0.290 0.300 0.295 0.300 104,000 30,720 0.2954 2.360 2.281 2.360 2.321 2.360 13,220 2.3237 0.00%
2019-07-02 0 0.300 0.290 0.300 0.295 0.300 576,000 170,120 0.2953 2.360 2.281 2.360 2.321 2.360 73,220 2.3234 0.00%
2019-06-28 0 0.300 0.295 0.300 0.295 0.300 176,001 52,000 0.2955 2.360 2.321 2.360 2.321 2.360 22,373 2.3242 0.00%
2019-06-27 0 0.300 0.285 0.300 0.295 0.300 344,000 101,600 0.2953 2.360 2.242 2.360 2.321 2.360 43,729 2.3234 0.00%
2019-06-26 0 0.300 0.285 0.300 0.280 0.300 1,344,000 393,400 0.2927 2.360 2.242 2.360 2.203 2.360 170,847 2.3026 0.00%
2019-06-25 0 0.300 0.280 0.300 0.295 0.300 240,000 70,600 0.2942 2.360 2.203 2.360 2.321 2.360 30,508 2.3141 0.00%
2019-06-24 0 0.300 0.290 0.300 0.295 0.300 496,000 146,800 0.2960 2.360 2.281 2.360 2.321 2.360 63,051 2.3283 0.00%
2019-06-21 0 0.300 0.290 0.300 0.295 0.300 360,000 106,360 0.2954 2.360 2.281 2.360 2.321 2.360 45,763 2.3242 0.00%
2019-06-20 0 0.300 0.285 0.300 0.290 0.300 1,024,000 297,440 0.2905 2.360 2.242 2.360 2.281 2.360 130,169 2.2850 0.00%
2019-06-19 0 0.300 0.280 0.300 0.295 0.300 488,000 144,560 0.2962 2.360 2.203 2.360 2.321 2.360 62,034 2.3303 0.00%
2019-06-18 0 0.300 0.295 0.300 0.295 0.300 200,000 59,400 0.2970 2.360 2.321 2.360 2.321 2.360 25,424 2.3364 0.00%
2019-06-17 0 0.300 0.295 0.300 0.270 0.300 776,000 218,560 0.2816 2.360 2.321 2.360 2.124 2.360 98,644 2.2156 0.00%
2019-06-14 0 0.300 0.290 0.300 0.290 0.300 664,000 195,920 0.2951 2.360 2.281 2.360 2.281 2.360 84,407 2.3211 0.00%
2019-06-13 0 0.300 0.290 0.300 0.290 0.300 240,000 70,840 0.2952 2.360 2.281 2.360 2.281 2.360 30,508 2.3220 0.00%
2019-06-12 0 0.300 0.270 0.300 0.295 0.300 168,000 49,640 0.2955 2.360 2.124 2.360 2.321 2.360 21,356 2.3244 1.69%
2019-06-11 0 0.295 0.265 0.300 0.295 0.300 168,000 50,000 0.2976 2.321 2.085 2.360 2.321 2.360 21,356 2.3413 -1.67%
2019-06-10 0 0.300 0.300 0.315 0.300 0.310 176,000 53,360 0.3032 2.360 2.360 2.478 2.360 2.439 22,373 2.3850 0.00%
2019-06-06 0 0.300 0.295 0.315 0.300 0.300 832,000 249,600 0.3000 2.360 2.321 2.478 2.360 2.360 105,763 2.3600 0.00%
2019-06-05 0 0.300 0.300 0.315 0.300 0.300 472,000 141,600 0.3000 2.360 2.360 2.478 2.360 2.360 60,000 2.3600 0.00%
2019-06-04 0 0.300 0.300 0.315 0.300 0.310 504,000 151,840 0.3013 2.360 2.360 2.478 2.360 2.439 64,068 2.3700 -4.76%
2019-06-03 0 0.315 0.300 0.315 0.305 0.315 104,000 31,960 0.3073 2.478 2.360 2.478 2.399 2.478 13,220 2.4175 6.78%
2019-05-31 0 0.295 0.290 0.315 0.295 0.315 192,000 56,960 0.2967 2.321 2.281 2.478 2.321 2.478 24,407 2.3338 0.00%
2019-05-30 0 0.295 0.295 0.320 0.290 0.300 96,000 28,520 0.2971 2.321 2.321 2.517 2.281 2.360 12,203 2.3371 -3.28%
2019-05-29 0 0.305 0.300 0.315 0.305 0.305 152,000 46,360 0.3050 2.399 2.360 2.478 2.399 2.399 19,322 2.3993 0.00%
2019-05-28 0 0.305 0.295 0.305 0.300 0.315 352,000 107,320 0.3049 2.399 2.321 2.399 2.360 2.478 44,746 2.3984 3.39%
2019-05-27 0 0.295 0.295 0.305 - - 0 0 - 2.321 2.321 2.399 - - 0 - 0.00%
2019-05-24 0 0.295 0.295 0.305 0.295 0.305 120,000 35,680 0.2973 2.321 2.321 2.399 2.321 2.399 15,254 2.3390 -1.67%
2019-05-23 0 0.300 0.290 0.305 0.300 0.305 480,000 145,120 0.3023 2.360 2.281 2.399 2.360 2.399 61,017 2.3784 -6.25%
2019-05-22 0 0.320 0.300 0.320 0.305 0.320 232,000 70,960 0.3059 2.517 2.360 2.517 2.399 2.517 29,492 2.4061 6.67%
2019-05-21 0 0.300 0.290 0.320 0.300 0.300 80,000 24,000 0.3000 2.360 2.281 2.517 2.360 2.360 10,169 2.3600 0.00%
2019-05-20 0 0.300 0.290 0.320 0.300 0.300 368,000 110,400 0.3000 2.360 2.281 2.517 2.360 2.360 46,780 2.3600 1.69%
2019-05-17 0 0.295 0.290 0.300 0.295 0.300 184,000 55,120 0.2996 2.321 2.281 2.360 2.321 2.360 23,390 2.3566 -1.67%
2019-05-16 0 0.300 0.300 0.320 0.300 0.300 168,000 50,400 0.3000 2.360 2.360 2.517 2.360 2.360 21,356 2.3600 0.00%
2019-05-15 0 0.300 0.300 0.305 - - 0 0 - 2.360 2.360 2.399 - - 0 - 0.00%
2019-05-14 0 0.300 0.295 0.300 0.300 0.300 1,120,000 336,000 0.3000 2.360 2.321 2.360 2.360 2.360 142,373 2.3600 0.00%
2019-05-10 0 0.300 0.300 0.305 0.300 0.320 560,000 174,040 0.3108 2.360 2.360 2.399 2.360 2.517 71,186 2.4448 -7.69%
2019-05-09 0 0.325 0.300 0.325 0.300 0.325 480,000 149,720 0.3119 2.557 2.360 2.557 2.360 2.557 61,017 2.4537 3.17%
2019-05-08 0 0.315 0.300 0.315 0.300 0.315 368,000 112,600 0.3060 2.478 2.360 2.478 2.360 2.478 46,780 2.4070 5.00%
2019-05-07 0 0.300 0.300 0.305 - - 0 0 - 2.360 2.360 2.399 - - 0 - 0.00%
2019-05-06 0 0.300 0.285 0.310 0.300 0.315 1,000,000 300,120 0.3001 2.360 2.242 2.439 2.360 2.478 127,119 2.3609 -6.25%
2019-05-03 0 0.320 0.300 0.320 0.300 0.320 368,000 112,720 0.3063 2.517 2.360 2.517 2.360 2.517 46,780 2.4096 3.23%
2019-05-02 0 0.310 0.300 0.320 0.310 0.335 64,000 20,320 0.3175 2.439 2.360 2.517 2.439 2.635 8,136 2.4977 1.64%
2019-04-30 0 0.305 0.295 0.305 - - 0 0 - 2.399 2.321 2.399 - - 0 - 0.00%
2019-04-29 0 0.305 0.295 0.305 - - 0 0 - 2.399 2.321 2.399 - - 0 - -1.61%
2019-04-26 0 0.310 0.290 0.320 0.305 0.320 648,000 200,720 0.3098 2.439 2.281 2.517 2.399 2.517 82,373 2.4367 3.33%
2019-04-25 0 0.300 0.290 0.300 0.290 0.310 416,000 125,680 0.3021 2.360 2.281 2.360 2.281 2.439 52,881 2.3766 1.69%
2019-04-24 0 0.295 0.290 0.295 - - 0 0 - 2.321 2.281 2.321 - - 0 - 0.00%
2019-04-23 0 0.295 0.290 0.300 0.295 0.300 96,000 28,600 0.2979 2.321 2.281 2.360 2.321 2.360 12,203 2.3436 -1.67%
2019-04-18 0 0.300 0.285 0.300 0.300 0.305 248,000 74,600 0.3008 2.360 2.242 2.360 2.360 2.399 31,525 2.3663 0.00%
2019-04-17 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - 0.00%
2019-04-16 0 0.300 0.280 0.350 - - 0 0 - 2.360 2.203 2.753 - - 0 - 0.00%
2019-04-15 0 0.300 0.285 0.300 0.300 0.300 8,000 2,400 0.3000 2.360 2.242 2.360 2.360 2.360 1,017 2.3600 0.00%
2019-04-12 0 0.300 0.280 0.300 0.295 0.300 456,000 134,800 0.2956 2.360 2.203 2.360 2.321 2.360 57,966 2.3255 1.69%
2019-04-11 0 0.295 0.295 0.315 - - 0 0 - 2.321 2.321 2.478 - - 0 - 0.00%
2019-04-10 0 0.295 0.285 0.295 - - 0 0 - 2.321 2.242 2.321 - - 0 - -1.67%
2019-04-09 0 0.300 0.290 0.300 0.295 0.300 168,000 50,200 0.2988 2.360 2.281 2.360 2.321 2.360 21,356 2.3506 3.45%
2019-04-08 0 0.290 0.280 0.300 - - 0 0 - 2.281 2.203 2.360 - - 0 - 0.00%
2019-04-04 0 0.290 0.285 0.300 0.290 0.290 24,000 6,960 0.2900 2.281 2.242 2.360 2.281 2.281 3,051 2.2813 0.00%
2019-04-03 0 0.290 0.285 0.290 0.290 0.320 152,000 44,320 0.2916 2.281 2.242 2.281 2.281 2.517 19,322 2.2938 0.00%
2019-04-02 0 0.290 0.285 0.305 0.290 0.290 1,008,000 292,320 0.2900 2.281 2.242 2.399 2.281 2.281 128,136 2.2813 0.00%
2019-04-01 0 0.290 0.285 0.290 0.290 0.335 1,496,000 435,600 0.2912 2.281 2.242 2.281 2.281 2.635 190,169 2.2906 -6.45%
2019-03-29 0 0.310 0.285 0.310 0.285 0.310 160,000 46,520 0.2908 2.439 2.242 2.439 2.242 2.439 20,339 2.2872 6.90%
2019-03-28 0 0.290 0.280 0.290 0.280 0.290 104,000 29,480 0.2835 2.281 2.203 2.281 2.203 2.281 13,220 2.2299 3.57%
2019-03-27 0 0.280 0.270 0.280 0.270 0.295 4,128,000 1,140,720 0.2763 2.203 2.124 2.203 2.124 2.321 524,746 2.1739 -5.08%
2019-03-26 0 0.295 0.285 0.295 0.280 0.300 3,032,000 873,760 0.2882 2.321 2.242 2.321 2.203 2.360 385,424 2.2670 -3.28%
2019-03-25 0 0.305 0.300 0.305 0.295 0.305 816,000 245,720 0.3011 2.399 2.360 2.399 2.321 2.399 103,729 2.3689 1.67%
2019-03-22 0 0.300 0.285 0.300 0.280 0.340 952,000 274,400 0.2882 2.360 2.242 2.360 2.203 2.675 121,017 2.2675 0.00%
2019-03-21 0 0.300 0.290 0.300 0.285 0.300 1,264,000 365,200 0.2889 2.360 2.281 2.360 2.242 2.360 160,678 2.2729 0.00%
2019-03-20 0 0.300 0.300 0.305 0.295 0.310 2,352,000 702,640 0.2987 2.360 2.360 2.399 2.321 2.439 298,983 2.3501 -4.76%
2019-03-19 0 0.315 0.300 0.310 0.300 0.360 2,024,000 646,440 0.3194 2.478 2.360 2.439 2.360 2.832 257,288 2.5125 3.28%
2019-03-18 0 0.305 0.290 0.305 0.290 0.305 2,416,000 720,640 0.2983 2.399 2.281 2.399 2.281 2.399 307,119 2.3465 0.00%
2019-03-15 0 0.305 0.295 0.310 0.290 0.305 2,784,000 817,960 0.2938 2.399 2.321 2.439 2.281 2.399 353,898 2.3113 1.67%
2019-03-14 0 0.300 0.295 0.310 0.300 0.310 768,000 231,120 0.3009 2.360 2.321 2.439 2.360 2.439 97,627 2.3674 0.00%
2019-03-13 0 0.300 0.295 0.305 0.300 0.305 344,000 104,280 0.3031 2.360 2.321 2.399 2.360 2.399 43,729 2.3847 -1.64%
2019-03-12 0 0.305 0.295 0.305 0.300 0.305 1,296,000 391,360 0.3020 2.399 2.321 2.399 2.360 2.399 164,746 2.3755 3.39%
2019-03-11 0 0.295 0.290 0.300 0.295 0.300 616,000 184,320 0.2992 2.321 2.281 2.360 2.321 2.360 78,305 2.3539 -1.67%
2019-03-08 0 0.300 0.295 0.300 0.295 0.310 1,192,000 356,840 0.2994 2.360 2.321 2.360 2.321 2.439 151,525 2.3550 1.69%
2019-03-07 0 0.295 0.290 0.300 0.295 0.300 1,112,000 333,320 0.2997 2.321 2.281 2.360 2.321 2.360 141,356 2.3580 0.00%
2019-03-06 0 0.295 0.295 0.300 0.295 0.335 1,880,000 574,760 0.3057 2.321 2.321 2.360 2.321 2.635 238,983 2.4050 -18.06%
2019-03-05 0 0.360 0.295 0.360 0.295 0.390 624,000 189,840 0.3042 2.832 2.321 2.832 2.321 3.068 79,322 2.3933 22.03%
2019-03-04 0 0.295 0.280 0.295 0.300 0.300 56,000 16,800 0.3000 2.321 2.203 2.321 2.360 2.360 7,119 2.3600 -1.67%
2019-03-01 0 0.300 0.295 0.300 0.300 0.300 56,000 16,800 0.3000 2.360 2.321 2.360 2.360 2.360 7,119 2.3600 0.00%
2019-02-28 0 0.300 0.295 0.300 0.270 0.300 1,424,000 405,200 0.2846 2.360 2.321 2.360 2.124 2.360 181,017 2.2385 0.00%
2019-02-27 0 0.300 0.275 0.300 0.275 0.300 432,000 123,440 0.2857 2.360 2.163 2.360 2.163 2.360 54,915 2.2478 1.69%
2019-02-26 0 0.295 0.285 0.385 0.295 0.295 8,000 2,360 0.2950 2.321 2.242 3.029 2.321 2.321 1,017 2.3207 0.00%
2019-02-25 0 0.295 0.290 0.295 0.290 0.295 224,000 65,800 0.2938 2.321 2.281 2.321 2.281 2.321 28,475 2.3108 1.72%
2019-02-22 0 0.290 0.275 - - - 0 0 - 2.281 2.163 - - - 0 - 0.00%
2019-02-21 0 0.290 0.290 0.300 - - 0 0 - 2.281 2.281 2.360 - - 0 - 0.00%
2019-02-20 0 0.290 0.265 0.295 - - 0 0 - 2.281 2.085 2.321 - - 0 - 0.00%
2019-02-19 0 0.290 0.260 0.295 0.270 0.290 816,000 228,000 0.2794 2.281 2.045 2.321 2.124 2.281 103,729 2.1980 5.45%
2019-02-18 0 0.275 0.265 0.275 0.255 0.280 1,104,000 295,240 0.2674 2.163 2.085 2.163 2.006 2.203 140,339 2.1038 -5.17%
2019-02-15 0 0.290 0.275 0.295 0.250 0.300 1,936,000 516,360 0.2667 2.281 2.163 2.321 1.967 2.360 246,102 2.0982 -3.33%
2019-02-14 0 0.300 0.255 0.300 0.300 0.300 40,000 12,000 0.3000 2.360 2.006 2.360 2.360 2.360 5,085 2.3600 0.00%
2019-02-13 0 0.300 0.300 0.390 - - 0 0 - 2.360 2.360 3.068 - - 0 - 0.00%
2019-02-12 0 0.300 0.260 0.390 - - 0 0 - 2.360 2.045 3.068 - - 0 - 0.00%
2019-02-11 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - 0.00%
2019-02-08 0 0.300 0.255 0.400 - - 0 0 - 2.360 2.006 3.147 - - 0 - 0.00%
2019-02-04 0 0.300 0.255 - - - 0 0 - 2.360 2.006 - - - 0 - 0.00%
2019-02-01 0 0.300 0.280 - - - 0 0 - 2.360 2.203 - - - 0 - 0.00%
2019-01-31 0 0.300 0.280 0.300 0.300 0.300 32,000 9,600 0.3000 2.360 2.203 2.360 2.360 2.360 4,068 2.3600 7.14%
2019-01-30 0 0.280 0.280 0.300 0.280 0.280 128,000 35,840 0.2800 2.203 2.203 2.360 2.203 2.203 16,271 2.2027 0.00%
2019-01-29 0 0.280 0.280 0.300 - - 0 0 - 2.203 2.203 2.360 - - 0 - 0.00%
2019-01-28 0 0.280 0.280 0.300 0.280 0.280 24,000 6,720 0.2800 2.203 2.203 2.360 2.203 2.203 3,051 2.2027 0.00%
2019-01-25 0 0.280 0.255 0.295 - - 0 0 - 2.203 2.006 2.321 - - 0 - 0.00%
2019-01-24 0 0.280 0.270 0.295 0.280 0.280 24,000 6,720 0.2800 2.203 2.124 2.321 2.203 2.203 3,051 2.2027 -6.67%
2019-01-23 0 0.300 0.260 0.300 - - 0 0 - 2.360 2.045 2.360 - - 0 - 0.00%
2019-01-22 0 0.300 0.260 0.300 - - 0 0 - 2.360 2.045 2.360 - - 0 - 0.00%
2019-01-21 0 0.300 0.275 0.300 0.255 0.300 96,000 26,800 0.2792 2.360 2.163 2.360 2.006 2.360 12,203 2.1961 0.00%
2019-01-18 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2019-01-17 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2019-01-16 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2019-01-15 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2019-01-14 0 0.300 0.260 0.300 0.300 0.300 8,000 2,400 0.3000 2.360 2.045 2.360 2.360 2.360 1,017 2.3600 0.00%
2019-01-11 0 0.300 0.260 0.300 - - 0 0 - 2.360 2.045 2.360 - - 0 - 0.00%
2019-01-10 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2019-01-09 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2019-01-08 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2019-01-07 0 0.300 0.255 0.300 0.300 0.300 104,000 31,200 0.3000 2.360 2.006 2.360 2.360 2.360 13,220 2.3600 0.00%
2019-01-04 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2019-01-03 0 0.300 0.255 0.320 - - 0 0 - 2.360 2.006 2.517 - - 0 - 0.00%
2019-01-02 0 0.300 0.300 0.320 0.300 0.300 360,000 108,000 0.3000 2.360 2.360 2.517 2.360 2.360 45,763 2.3600 0.00%
2018-12-31 0 0.300 0.265 0.300 - - 0 0 - 2.360 2.085 2.360 - - 0 - 0.00%
2018-12-28 0 0.300 0.255 0.300 0.300 0.300 88,000 26,400 0.3000 2.360 2.006 2.360 2.360 2.360 11,186 2.3600 5.26%
2018-12-27 0 0.285 0.255 0.300 - - 0 0 - 2.242 2.006 2.360 - - 0 - 0.00%
2018-12-24 0 0.285 0.285 0.305 - - 0 0 - 2.242 2.242 2.399 - - 0 - 0.00%
2018-12-21 0 0.285 0.275 0.300 - - 0 0 - 2.242 2.163 2.360 - - 0 - 0.00%
2018-12-20 0 0.285 0.255 0.300 - - 0 0 - 2.242 2.006 2.360 - - 0 - 0.00%
2018-12-19 0 0.285 0.255 0.285 0.300 0.300 48,000 14,400 0.3000 2.242 2.006 2.242 2.360 2.360 6,102 2.3600 3.64%
2018-12-18 0 0.275 0.255 0.300 - - 0 0 - 2.163 2.006 2.360 - - 0 - 0.00%
2018-12-17 0 0.275 0.255 0.300 0.275 0.275 32,000 8,800 0.2750 2.163 2.006 2.360 2.163 2.163 4,068 2.1633 0.00%
2018-12-14 0 0.275 0.255 0.275 - - 0 0 - 2.163 2.006 2.163 - - 0 - 0.00%
2018-12-13 0 0.275 0.255 0.275 - - 0 0 - 2.163 2.006 2.163 - - 0 - 0.00%
2018-12-12 0 0.275 0.255 0.275 - - 0 0 - 2.163 2.006 2.163 - - 0 - 0.00%
2018-12-11 0 0.275 0.255 0.275 - - 0 0 - 2.163 2.006 2.163 - - 0 - 0.00%
2018-12-10 0 0.275 0.255 0.280 - - 0 0 - 2.163 2.006 2.203 - - 0 - 0.00%
2018-12-07 0 0.275 0.255 0.280 - - 0 0 - 2.163 2.006 2.203 - - 0 - 0.00%
2018-12-06 0 0.275 0.255 0.280 - - 0 0 - 2.163 2.006 2.203 - - 0 - 0.00%
2018-12-05 0 0.275 0.255 0.300 - - 0 0 - 2.163 2.006 2.360 - - 0 - 0.00%
2018-12-04 0 0.275 0.255 0.275 0.260 0.275 16,000 4,280 0.2675 2.163 2.006 2.163 2.045 2.163 2,034 2.1043 1.85%
2018-12-03 0 0.270 0.255 0.280 - - 0 0 - 2.124 2.006 2.203 - - 0 - 0.00%
2018-11-30 0 0.270 0.260 0.275 0.260 0.270 360,000 94,880 0.2636 2.124 2.045 2.163 2.045 2.124 45,763 2.0733 3.85%
2018-11-29 0 0.260 0.250 0.260 0.260 0.260 440,000 116,320 0.2644 2.045 1.967 2.045 2.045 2.045 55,932 2.0797 0.00%
2018-11-28 0 0.260 0.250 0.265 0.255 0.270 608,000 156,760 0.2578 2.045 1.967 2.085 2.006 2.124 77,288 2.0283 -7.14%
2018-11-27 0 0.280 0.260 0.280 - - 360,000 100,800 0.2800 2.203 2.045 2.203 - - 45,763 2.2027 0.00%
2018-11-26 0 0.280 0.265 0.280 0.260 0.300 640,000 172,840 0.2701 2.203 2.085 2.203 2.045 2.360 81,356 2.1245 -1.75%
2018-11-23 0 0.285 0.255 0.285 0.250 0.290 1,280,000 334,720 0.2615 2.242 2.006 2.242 1.967 2.281 162,712 2.0571 -6.56%
2018-11-22 0 0.305 0.300 0.305 0.310 0.310 8,000 2,480 0.3100 2.399 2.360 2.399 2.439 2.439 1,017 2.4387 1.67%
2018-11-21 0 0.300 0.280 0.310 0.280 0.300 80,000 23,200 0.2900 2.360 2.203 2.439 2.203 2.360 10,169 2.2813 -3.23%
2018-11-20 0 0.310 0.255 0.310 0.310 0.310 80,000 24,800 0.3100 2.439 2.006 2.439 2.439 2.439 10,169 2.4387 0.00%
2018-11-19 0 0.310 0.300 0.310 0.300 0.330 96,000 30,880 0.3217 2.439 2.360 2.439 2.360 2.596 12,203 2.5304 3.33%
2018-11-16 0 0.300 0.255 0.300 - - 0 0 - 2.360 2.006 2.360 - - 0 - 0.00%
2018-11-15 0 0.300 0.255 0.320 - - 0 0 - 2.360 2.006 2.517 - - 0 - 0.00%
2018-11-14 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - 0.00%
2018-11-13 0 0.300 0.265 0.300 0.300 0.300 16,000 4,800 0.3000 2.360 2.085 2.360 2.360 2.360 2,034 2.3600 0.00%
2018-11-12 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - -3.23%
2018-11-09 0 0.310 0.285 0.310 - - 0 0 - 2.439 2.242 2.439 - - 0 - 0.00%
2018-11-08 0 0.310 0.290 0.310 0.310 0.310 168,000 52,080 0.3100 2.439 2.281 2.439 2.439 2.439 21,356 2.4387 -1.59%
2018-11-07 0 0.315 0.300 0.375 - - 0 0 - 2.478 2.360 2.950 - - 0 - 0.00%
2018-11-06 0 0.315 0.305 0.375 0.305 0.315 80,000 24,960 0.3120 2.478 2.399 2.950 2.399 2.478 10,169 2.4544 3.28%
2018-11-05 0 0.305 0.295 0.305 0.300 0.305 176,000 53,600 0.3045 2.399 2.321 2.399 2.360 2.399 22,373 2.3958 -4.69%
2018-11-02 0 0.320 0.305 0.325 0.305 0.335 152,000 47,200 0.3105 2.517 2.399 2.557 2.399 2.635 19,322 2.4428 -5.88%
2018-11-01 0 0.340 0.300 0.340 0.305 0.340 120,000 36,920 0.3077 2.675 2.360 2.675 2.399 2.675 15,254 2.4203 0.00%
2018-10-31 0 0.340 0.305 0.340 0.305 0.340 96,000 29,560 0.3079 2.675 2.399 2.675 2.399 2.675 12,203 2.4223 -9.33%
2018-10-30 0 0.375 0.300 0.380 - - 0 0 - 2.950 2.360 2.989 - - 0 - 0.00%
2018-10-29 0 0.375 0.300 0.375 0.375 0.375 32,000 12,000 0.3750 2.950 2.360 2.950 2.950 2.950 4,068 2.9500 25.00%
2018-10-26 0 0.300 0.290 0.375 0.300 0.300 24,000 7,200 0.3000 2.360 2.281 2.950 2.360 2.360 3,051 2.3600 0.00%
2018-10-25 0 0.300 0.285 0.300 0.280 0.300 72,000 20,320 0.2822 2.360 2.242 2.360 2.203 2.360 9,153 2.2201 0.00%
2018-10-24 0 0.300 0.280 0.320 - - 0 0 - 2.360 2.203 2.517 - - 0 - 0.00%
2018-10-23 0 0.300 0.280 0.300 0.295 0.300 40,000 11,880 0.2970 2.360 2.203 2.360 2.321 2.360 5,085 2.3364 0.00%
2018-10-22 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - 0.00%
2018-10-19 0 0.300 0.290 0.300 0.290 0.305 40,000 11,720 0.2930 2.360 2.281 2.360 2.281 2.399 5,085 2.3049 0.00%
2018-10-18 0 0.300 0.290 0.300 - - 0 0 - 2.360 2.281 2.360 - - 0 - -1.64%
2018-10-16 0 0.305 0.295 0.300 0.300 0.310 208,000 63,160 0.3037 2.399 2.321 2.360 2.360 2.439 26,441 2.3887 -6.15%
2018-10-15 0 0.325 0.300 0.325 0.300 0.340 816,000 257,720 0.3158 2.557 2.360 2.557 2.360 2.675 103,729 2.4846 -4.41%
2018-10-12 0 0.340 0.305 0.340 - - 0 0 - 2.675 2.399 2.675 - - 0 - -2.86%
2018-10-11 0 0.350 0.310 0.350 - - 0 0 - 2.753 2.439 2.753 - - 0 - 0.00%
2018-10-10 0 0.350 0.315 0.375 0.325 0.350 400,000 132,480 0.3312 2.753 2.478 2.950 2.557 2.753 50,847 2.6054 0.00%
2018-10-09 0 0.350 0.325 0.350 0.320 0.370 216,000 71,600 0.3315 2.753 2.557 2.753 2.517 2.911 27,458 2.6077 -6.67%
2018-10-08 0 0.375 0.330 0.375 0.330 0.375 88,000 30,600 0.3477 2.950 2.596 2.950 2.596 2.950 11,186 2.7355 -1.32%
2018-10-05 0 0.380 0.350 0.465 - - 0 0 - 2.989 2.753 3.658 - - 0 - 0.00%
2018-10-04 0 0.380 0.330 0.390 - - 0 0 - 2.989 2.596 3.068 - - 0 - 0.00%
2018-10-03 0 0.380 0.330 - - - 0 0 - 2.989 2.596 - - - 0 - 0.00%
2018-10-02 0 0.380 0.330 0.400 - - 0 0 - 2.989 2.596 3.147 - - 0 - 0.00%
2018-09-28 0 0.380 0.335 0.380 - - 72,000 28,800 0.4000 2.989 2.635 2.989 - - 9,153 3.1467 0.00%
2018-09-27 0 0.380 0.340 0.400 - - 0 0 - 2.989 2.675 3.147 - - 0 - 0.00%
2018-09-26 0 0.380 0.330 0.380 0.325 0.380 32,000 11,720 0.3663 2.989 2.596 2.989 2.557 2.989 4,068 2.8812 0.00%
2018-09-24 0 0.380 0.325 0.380 - - 0 0 - 2.989 2.557 2.989 - - 0 - 0.00%
2018-09-21 0 0.380 0.325 0.380 - - 0 0 - 2.989 2.557 2.989 - - 0 - 0.00%
2018-09-20 0 0.380 0.325 0.380 - - 0 0 - 2.989 2.557 2.989 - - 0 - 0.00%
2018-09-19 0 0.380 0.305 0.380 0.380 0.380 24,000 9,120 0.3800 2.989 2.399 2.989 2.989 2.989 3,051 2.9893 7.04%
2018-09-18 0 0.355 0.305 0.380 - - 0 0 - 2.793 2.399 2.989 - - 0 - 0.00%
2018-09-17 0 0.355 0.305 0.380 - - 0 0 - 2.793 2.399 2.989 - - 0 - 0.00%
2018-09-14 0 0.355 0.305 - - - 0 0 - 2.793 2.399 - - - 0 - 0.00%
2018-09-13 0 0.355 0.305 0.395 - - 0 0 - 2.793 2.399 3.107 - - 0 - 0.00%
2018-09-12 0 0.355 0.305 0.455 - - 0 0 - 2.793 2.399 3.579 - - 0 - 0.00%
2018-09-11 0 0.355 0.305 0.400 - - 0 0 - 2.793 2.399 3.147 - - 0 - 0.00%
2018-09-10 0 0.355 0.305 0.400 - - 0 0 - 2.793 2.399 3.147 - - 0 - 0.00%
2018-09-07 0 0.355 0.325 0.400 - - 0 0 - 2.793 2.557 3.147 - - 0 - 0.00%
2018-09-06 0 0.355 0.325 0.400 - - 0 0 - 2.793 2.557 3.147 - - 0 - 0.00%
2018-09-05 0 0.355 0.330 0.400 - - 0 0 - 2.793 2.596 3.147 - - 0 - 0.00%
2018-09-04 0 0.355 0.330 0.415 - - 0 0 - 2.793 2.596 3.265 - - 0 - 0.00%
2018-09-03 0 0.355 0.330 0.400 - - 0 0 - 2.793 2.596 3.147 - - 0 - 0.00%
2018-08-31 0 0.355 0.350 0.420 - - 0 0 - 2.793 2.753 3.304 - - 0 - 0.00%
2018-08-30 0 0.355 0.335 0.410 - - 0 0 - 2.793 2.635 3.225 - - 0 - 0.00%
2018-08-29 0 0.355 0.330 - - - 0 0 - 2.793 2.596 - - - 0 - 0.00%
2018-08-28 0 0.355 0.335 0.425 - - 0 0 - 2.793 2.635 3.343 - - 0 - 0.00%
2018-08-27 0 0.355 0.330 0.390 - - 0 0 - 2.793 2.596 3.068 - - 0 - 0.00%
2018-08-24 0 0.355 0.330 0.360 0.350 0.355 104,000 36,440 0.3504 2.793 2.596 2.832 2.753 2.793 13,220 2.7564 -2.74%
2018-08-23 0 0.365 0.325 0.390 - - 0 0 - 2.871 2.557 3.068 - - 0 - 0.00%
2018-08-22 0 0.365 0.315 0.390 - - 0 0 - 2.871 2.478 3.068 - - 0 - 0.00%
2018-08-21 0 0.365 0.330 0.395 - - 0 0 - 2.871 2.596 3.107 - - 0 - 0.00%
2018-08-20 0 0.365 0.320 0.380 - - 0 0 - 2.871 2.517 2.989 - - 0 - 0.00%
2018-08-17 0 0.365 0.325 0.365 - - 0 0 - 2.871 2.557 2.871 - - 0 - 0.00%
2018-08-16 0 0.365 0.335 0.365 - - 0 0 - 2.871 2.635 2.871 - - 0 - 0.00%
2018-08-15 0 0.365 0.340 0.370 0.350 0.365 56,000 19,720 0.3521 2.871 2.675 2.911 2.753 2.871 7,119 2.7702 1.39%
2018-08-14 0 0.360 0.340 0.360 0.325 0.370 1,312,000 454,800 0.3466 2.832 2.675 2.832 2.557 2.911 166,780 2.7270 -5.26%
2018-08-13 0 0.380 0.325 0.380 0.335 0.390 96,000 35,560 0.3704 2.989 2.557 2.989 2.635 3.068 12,203 2.9139 0.00%
2018-08-10 0 0.380 0.320 0.380 - - 0 0 - 2.989 2.517 2.989 - - 0 - 0.00%
2018-08-09 0 0.380 0.310 0.380 0.380 0.380 56,000 21,280 0.3800 2.989 2.439 2.989 2.989 2.989 7,119 2.9893 -3.80%
2018-08-08 0 0.395 0.315 0.395 0.395 0.395 8,000 3,160 0.3950 3.107 2.478 3.107 3.107 3.107 1,017 3.1073 12.86%
2018-08-07 0 0.350 0.325 0.400 0.345 0.350 288,000 100,360 0.3485 2.753 2.557 3.147 2.714 2.753 36,610 2.7413 6.06%
2018-08-06 0 0.330 0.310 - 0.305 0.330 192,000 59,520 0.3100 2.596 2.439 - 2.399 2.596 24,407 2.4387 0.00%
2018-08-03 0 0.330 0.305 0.330 0.325 0.330 56,000 18,280 0.3264 2.596 2.399 2.596 2.557 2.596 7,119 2.5679 0.00%
2018-08-02 0 0.330 0.310 0.330 0.305 0.330 584,000 183,800 0.3147 2.596 2.439 2.596 2.399 2.596 74,237 2.4758 -1.49%
2018-08-01 0 0.335 0.300 0.335 - - 0 0 - 2.635 2.360 2.635 - - 0 - 0.00%
2018-07-31 0 0.335 0.310 0.335 0.310 0.340 496,000 165,160 0.3330 2.635 2.439 2.635 2.439 2.675 63,051 2.6195 4.69%
2018-07-30 0 0.320 0.315 0.340 0.305 0.340 337,100 111,694 0.3313 2.517 2.478 2.675 2.399 2.675 42,852 2.6065 -8.57%
2018-07-27 0 0.350 0.320 0.350 0.320 0.355 512,000 176,560 0.3448 2.753 2.517 2.753 2.517 2.793 65,085 2.7128 -5.41%
2018-07-26 0 0.370 0.325 0.370 - - 0 0 - 2.911 2.557 2.911 - - 0 - 0.00%
2018-07-25 0 0.370 0.310 0.370 - - 0 0 - 2.911 2.439 2.911 - - 0 - 0.00%
2018-07-24 0 0.370 0.330 0.370 0.330 0.370 160,000 54,360 0.3398 2.911 2.596 2.911 2.596 2.911 20,339 2.6727 0.00%
2018-07-23 0 0.370 0.310 0.370 0.365 0.370 200,000 73,400 0.3670 2.911 2.439 2.911 2.871 2.911 25,424 2.8871 0.00%
2018-07-20 0 0.370 0.295 0.370 0.310 0.370 72,000 25,040 0.3478 2.911 2.321 2.911 2.439 2.911 9,153 2.7359 0.00%
2018-07-19 0 0.370 0.295 0.375 - - 0 0 - 2.911 2.321 2.950 - - 0 - 0.00%
2018-07-18 0 0.370 0.360 0.385 - - 0 0 - 2.911 2.832 3.029 - - 0 - 0.00%
2018-07-17 0 0.370 0.370 0.385 0.355 0.370 512,000 186,920 0.3651 2.911 2.911 3.029 2.793 2.911 65,085 2.8719 -2.63%
2018-07-16 0 0.380 0.325 0.380 - - 0 0 - 2.989 2.557 2.989 - - 0 - -1.30%
2018-07-13 0 0.385 0.265 0.385 0.385 0.385 80,000 30,800 0.3850 3.029 2.085 3.029 3.029 3.029 10,169 3.0287 -1.28%
2018-07-12 0 0.390 0.350 0.390 0.390 0.395 168,000 65,560 0.3902 3.068 2.753 3.068 3.068 3.107 21,356 3.0699 -1.27%
2018-07-11 0 0.395 0.345 0.395 0.380 0.395 1,000,000 386,920 0.3869 3.107 2.714 3.107 2.989 3.107 127,119 3.0438 2.60%
2018-07-10 0 0.385 0.330 0.385 0.385 0.385 200,000 77,000 0.3850 3.029 2.596 3.029 3.029 3.029 25,424 3.0287 0.00%
2018-07-09 0 0.385 0.330 0.385 0.385 0.385 104,000 40,040 0.3850 3.029 2.596 3.029 3.029 3.029 13,220 3.0287 -1.28%
2018-07-06 0 0.390 0.330 0.390 - - 0 0 - 3.068 2.596 3.068 - - 0 - 0.00%
2018-07-05 0 0.390 0.370 0.390 - - 0 0 - 3.068 2.911 3.068 - - 0 - 0.00%
2018-07-04 0 0.390 0.390 0.395 0.390 0.390 8,000 3,120 0.3900 3.068 3.068 3.107 3.068 3.068 1,017 3.0680 -1.27%
2018-07-03 0 0.395 0.335 0.395 0.370 0.395 456,000 177,560 0.3894 3.107 2.635 3.107 2.911 3.107 57,966 3.0632 1.28%
2018-06-29 0 0.390 0.360 0.390 0.340 0.400 488,000 190,080 0.3895 3.068 2.832 3.068 2.675 3.147 62,034 3.0641 -2.50%
2018-06-28 0 0.400 0.340 0.400 0.390 0.400 1,328,000 521,320 0.3926 3.147 2.675 3.147 3.068 3.147 168,814 3.0881 1.27%
2018-06-27 0 0.395 0.340 0.395 - - 0 0 - 3.107 2.675 3.107 - - 0 - 0.00%
2018-06-26 0 0.395 0.340 0.395 - - 0 0 - 3.107 2.675 3.107 - - 0 - 0.00%
2018-06-25 0 0.395 0.340 0.395 0.375 0.400 504,000 197,440 0.3917 3.107 2.675 3.107 2.950 3.147 64,068 3.0817 0.00%
2018-06-22 0 0.395 0.380 0.395 0.400 0.400 48,000 19,200 0.4000 3.107 2.989 3.107 3.147 3.147 6,102 3.1467 0.00%
2018-06-21 0 0.395 0.380 0.395 0.395 0.395 240,000 92,400 0.3850 3.107 2.989 3.107 3.107 3.107 30,508 3.0287 -1.25%
2018-06-20 0 0.400 0.380 0.400 - - 0 0 - 3.147 2.989 3.147 - - 0 - 0.00%
2018-06-19 0 0.400 0.350 0.400 0.390 0.400 600,000 236,600 0.3943 3.147 2.753 3.147 3.068 3.147 76,271 3.1021 0.00%
2018-06-15 0 0.400 0.370 0.400 0.380 0.405 2,560,000 989,480 0.3865 3.147 2.911 3.147 2.989 3.186 325,424 3.0406 -3.61%
2018-06-14 0 0.415 0.385 0.415 0.415 0.420 56,000 23,280 0.4157 3.265 3.029 3.265 3.265 3.304 7,119 3.2703 -1.19%
2018-06-13 0 0.420 0.400 0.420 0.400 0.425 1,904,000 802,800 0.4216 3.304 3.147 3.304 3.147 3.343 242,034 3.3169 5.00%
2018-06-12 0 0.400 0.395 0.400 0.365 0.410 2,272,000 899,640 0.3960 3.147 3.107 3.147 2.871 3.225 288,814 3.1150 12.68%
2018-06-11 0 0.355 0.345 0.360 0.340 0.360 2,928,000 1,027,000 0.3508 2.793 2.714 2.832 2.675 2.832 372,203 2.7592 2.90%
2018-06-08 0 0.345 0.340 0.345 0.330 0.345 3,016,000 1,023,960 0.3395 2.714 2.675 2.714 2.596 2.714 383,390 2.6708 2.99%
2018-06-07 0 0.335 0.305 0.335 0.325 0.335 1,368,000 449,240 0.3284 2.635 2.399 2.635 2.557 2.635 173,898 2.5833 1.52%
2018-06-06 0 0.330 0.320 0.330 0.325 0.330 576,000 188,080 0.3265 2.596 2.517 2.596 2.557 2.596 73,220 2.5687 0.00%
2018-06-05 0 0.330 0.315 0.330 0.320 0.330 2,232,000 726,480 0.3255 2.596 2.478 2.596 2.517 2.596 283,729 2.5605 4.76%
2018-06-04 0 0.315 0.300 0.315 0.305 0.315 64,000 19,760 0.3088 2.478 2.360 2.478 2.399 2.478 8,136 2.4288 1.61%
2018-06-01 0 0.310 0.295 0.310 0.295 0.335 1,192,000 367,600 0.3084 2.439 2.321 2.439 2.321 2.635 151,525 2.4260 -1.59%
2018-05-31 0 0.315 0.280 0.315 0.285 0.350 3,352,000 1,005,080 0.2998 2.478 2.203 2.478 2.242 2.753 426,102 2.3588 8.62%
2018-05-30 0 0.290 0.265 0.290 0.290 0.290 40,000 11,600 0.2900 2.281 2.085 2.281 2.281 2.281 5,085 2.2813 0.00%
2018-05-29 0 0.290 0.250 0.300 0.275 0.290 1,080,000 302,160 0.2798 2.281 1.967 2.360 2.163 2.281 137,288 2.2009 1.75%
2018-05-28 0 0.285 0.255 0.285 0.270 0.285 200,000 56,560 0.2828 2.242 2.006 2.242 2.124 2.242 25,424 2.2247 5.56%
2018-05-25 0 0.270 0.255 0.270 0.250 0.270 3,936,000 1,005,040 0.2553 2.124 2.006 2.124 1.967 2.124 500,339 2.0087 0.00%
2018-05-24 0 0.270 0.255 0.270 0.250 0.290 1,888,000 499,480 0.2646 2.124 2.006 2.124 1.967 2.281 240,000 2.0812 0.00%
2018-05-23 0 0.270 0.260 0.270 0.255 0.270 632,000 168,520 0.2666 2.124 2.045 2.124 2.006 2.124 80,339 2.0976 5.88%
2018-05-21 0 0.255 0.241 0.255 0.241 0.255 392,000 97,584 0.2489 2.006 1.896 2.006 1.896 2.006 49,831 1.9583 5.81%
2018-05-18 0 0.241 0.241 0.250 0.241 0.250 136,000 32,848 0.2415 1.896 1.896 1.967 1.896 1.967 17,288 1.9000 -3.60%
2018-05-17 0 0.250 0.241 0.255 - - 0 0 - 1.967 1.896 2.006 - - 0 - 0.00%
2018-05-16 0 0.250 0.241 0.250 0.250 0.250 16,000 4,000 0.2500 1.967 1.896 1.967 1.967 1.967 2,034 1.9667 0.00%
2018-05-15 0 0.250 0.242 0.250 - - 0 0 - 1.967 1.904 1.967 - - 0 - 0.00%
2018-05-14 0 0.250 0.243 0.250 0.240 0.260 688,000 169,448 0.2463 1.967 1.912 1.967 1.888 2.045 87,458 1.9375 0.00%
2018-05-11 0 0.250 0.241 0.250 - - 0 0 - 1.967 1.896 1.967 - - 0 - 0.00%
2018-05-10 0 0.250 0.241 0.250 0.230 0.255 4,560,000 1,111,328 0.2437 1.967 1.896 1.967 1.809 2.006 579,661 1.9172 -3.85%
2018-05-09 0 0.260 0.250 0.260 0.255 0.260 360,000 92,440 0.2568 2.045 1.967 2.045 2.006 2.045 45,763 2.0200 4.00%
2018-05-08 0 0.250 0.241 0.255 - - 0 0 - 1.967 1.896 2.006 - - 0 - 0.00%
2018-05-07 0 0.250 0.241 0.255 0.250 0.255 48,000 12,040 0.2508 1.967 1.896 2.006 1.967 2.006 6,102 1.9732 -1.96%
2018-05-04 0 0.255 0.241 0.255 0.238 0.255 3,136,000 763,416 0.2434 2.006 1.896 2.006 1.872 2.006 398,644 1.9150 -1.92%
2018-05-03 0 0.260 0.242 0.260 0.240 0.260 456,000 113,000 0.2478 2.045 1.904 2.045 1.888 2.045 57,966 1.9494 0.00%
2018-05-02 0 0.260 0.250 0.260 - - 0 0 - 2.045 1.967 2.045 - - 0 - 0.00%
2018-04-30 0 0.260 0.250 0.260 - - 0 0 - 2.045 1.967 2.045 - - 0 - 0.00%
2018-04-27 0 0.260 0.250 0.260 0.255 0.260 440,000 112,320 0.2553 2.045 1.967 2.045 2.006 2.045 55,932 2.0081 0.00%
2018-04-26 0 0.260 0.240 0.260 0.250 0.260 288,000 72,080 0.2503 2.045 1.888 2.045 1.967 2.045 36,610 1.9689 1.96%
2018-04-25 0 0.255 0.240 0.255 0.250 0.260 752,000 189,280 0.2517 2.006 1.888 2.006 1.967 2.045 95,593 1.9801 -5.56%
2018-04-24 0 0.270 0.260 0.270 0.260 0.270 200,000 53,920 0.2696 2.124 2.045 2.124 2.045 2.124 25,424 2.1209 -1.82%
2018-04-23 0 0.275 0.255 0.275 0.255 0.275 296,000 76,440 0.2582 2.163 2.006 2.163 2.006 2.163 37,627 2.0315 5.77%
2018-04-20 0 0.260 0.250 0.260 0.260 0.260 24,000 6,240 0.2600 2.045 1.967 2.045 2.045 2.045 3,051 2.0453 -1.89%
2018-04-19 0 0.265 0.250 0.265 0.250 0.265 1,952,000 502,040 0.2572 2.085 1.967 2.085 1.967 2.085 248,136 2.0232 0.00%
2018-04-18 0 0.265 0.255 0.265 - - 0 0 - 2.085 2.006 2.085 - - 0 - -1.85%
2018-04-17 0 0.270 0.260 0.270 0.270 0.270 400,000 108,000 0.2700 2.124 2.045 2.124 2.124 2.124 50,847 2.1240 0.00%
2018-04-16 0 0.270 0.255 0.270 0.260 0.275 808,000 210,520 0.2605 2.124 2.006 2.124 2.045 2.163 102,712 2.0496 -1.82%
2018-04-13 0 0.275 0.260 0.275 - - 0 0 - 2.163 2.045 2.163 - - 0 - 0.00%
2018-04-12 0 0.275 0.260 0.275 - - 0 0 - 2.163 2.045 2.163 - - 0 - -1.79%
2018-04-11 0 0.280 0.260 0.280 - - 0 0 - 2.203 2.045 2.203 - - 0 - 0.00%
2018-04-10 0 0.280 0.260 0.285 - - 0 0 - 2.203 2.045 2.242 - - 0 - 0.00%
2018-04-09 0 0.280 0.260 0.280 0.280 0.290 1,744,000 490,320 0.2811 2.203 2.045 2.203 2.203 2.281 221,695 2.2117 -3.45%
2018-04-06 0 0.290 0.260 0.290 0.275 0.290 240,000 66,440 0.2768 2.281 2.045 2.281 2.163 2.281 30,508 2.1778 7.41%
2018-04-04 0 0.270 0.260 0.270 - - 0 0 - 2.124 2.045 2.124 - - 0 - 0.00%
2018-04-03 0 0.270 0.255 0.270 0.260 0.270 1,448,000 384,640 0.2656 2.124 2.006 2.124 2.045 2.124 184,068 2.0897 1.89%
2018-03-29 0 0.265 0.246 0.265 0.250 0.275 744,000 192,120 0.2582 2.085 1.935 2.085 1.967 2.163 94,576 2.0314 6.00%
2018-03-28 0 0.250 0.245 0.250 - - 0 0 - 1.967 1.927 1.967 - - 0 - 0.00%
2018-03-27 0 0.250 0.245 0.250 - - 0 0 - 1.967 1.927 1.967 - - 0 - 0.00%
2018-03-26 0 0.250 0.233 0.250 - - 0 0 - 1.967 1.833 1.967 - - 0 - 0.00%
2018-03-23 0 0.250 0.241 0.250 0.240 0.250 48,000 11,600 0.2417 1.967 1.896 1.967 1.888 1.967 6,102 1.9011 -1.96%
2018-03-22 0 0.255 0.245 0.255 0.255 0.255 280,000 71,400 0.2550 2.006 1.927 2.006 2.006 2.006 35,593 2.0060 0.00%
2018-03-21 0 0.255 0.250 0.255 0.255 0.255 64,000 16,320 0.2550 2.006 1.967 2.006 2.006 2.006 8,136 2.0060 0.00%
2018-03-20 0 0.255 0.250 0.255 - - 0 0 - 2.006 1.967 2.006 - - 0 - 0.00%
2018-03-19 0 0.255 0.245 0.255 0.250 0.255 320,000 80,840 0.2526 2.006 1.927 2.006 1.967 2.006 40,678 1.9873 2.82%
2018-03-16 0 0.248 0.247 0.250 0.242 0.250 496,000 121,800 0.2456 1.951 1.943 1.967 1.904 1.967 63,051 1.9318 1.22%
2018-03-15 0 0.245 0.243 0.249 0.242 0.248 888,000 217,040 0.2444 1.927 1.912 1.959 1.904 1.951 112,881 1.9227 0.00%
2018-03-14 0 0.245 0.244 0.248 0.244 0.275 10,976,000 2,771,080 0.2525 1.927 1.919 1.951 1.919 2.163 1,395,254 1.9861 -5.77%
2018-03-13 0 0.260 0.260 0.270 0.260 0.300 4,976,000 1,375,000 0.2763 2.045 2.045 2.124 2.045 2.360 632,542 2.1738 0.00%
2018-03-12 0 0.260 0.260 0.265 0.260 0.280 7,344,000 1,971,680 0.2685 2.045 2.045 2.085 2.045 2.203 933,559 2.1120 0.00%
2018-03-09 0 0.260 0.260 0.290 0.260 0.295 3,048,000 847,720 0.2781 2.045 2.045 2.281 2.045 2.321 387,458 2.1879 -3.70%
2018-03-08 0 0.270 0.265 0.285 0.270 0.280 1,112,000 300,720 0.2704 2.124 2.085 2.242 2.124 2.203 141,356 2.1274 -3.57%
2018-03-07 0 0.280 0.270 0.290 0.280 0.285 560,000 156,960 0.2803 2.203 2.124 2.281 2.203 2.242 71,186 2.2049 0.00%
2018-03-06 0 0.280 0.280 0.295 0.260 0.300 2,296,000 644,200 0.2806 2.203 2.203 2.321 2.045 2.360 291,864 2.2072 3.70%
2018-03-05 0 0.270 0.270 0.285 0.270 0.300 480,000 134,800 0.2808 2.124 2.124 2.242 2.124 2.360 61,017 2.2092 8.00%
2018-03-02 0 0.250 0.250 0.265 0.250 0.330 3,416,000 946,520 0.2771 1.967 1.967 2.085 1.967 2.596 434,237 2.1797 -7.41%
2018-03-01 0 0.270 0.270 0.330 0.270 0.275 928,000 250,800 0.2703 2.124 2.124 2.596 2.124 2.163 117,966 2.1260 0.00%
2018-02-28 0 0.270 0.270 0.290 0.270 0.290 1,360,000 380,760 0.2800 2.124 2.124 2.281 2.124 2.281 172,881 2.2024 0.00%
2018-02-27 0 0.270 0.270 0.285 0.270 0.270 440,000 118,800 0.2700 2.124 2.124 2.242 2.124 2.124 55,932 2.1240 -3.57%
2018-02-26 0 0.280 0.260 0.280 0.270 0.280 632,000 173,320 0.2742 2.203 2.045 2.203 2.124 2.203 80,339 2.1574 3.70%
2018-02-23 0 0.270 0.270 0.300 - - 0 0 - 2.124 2.124 2.360 - - 0 - 0.00%
2018-02-22 0 0.270 0.250 0.300 0.270 0.275 608,000 164,800 0.2711 2.124 1.967 2.360 2.124 2.163 77,288 2.1323 0.00%
2018-02-21 0 0.270 0.245 0.300 - - 0 0 - 2.124 1.927 2.360 - - 0 - 0.00%
2018-02-20 0 0.270 0.250 - - - 0 0 - 2.124 1.967 - - - 0 - 0.00%
2018-02-15 0 0.270 0.241 - - - 0 0 - 2.124 1.896 - - - 0 - 0.00%
2018-02-14 0 0.270 0.250 0.270 - - 0 0 - 2.124 1.967 2.124 - - 0 - 0.00%
2018-02-13 0 0.270 0.250 - 0.265 0.270 48,000 12,760 0.2658 2.124 1.967 - 2.085 2.124 6,102 2.0912 8.00%
2018-02-12 0 0.250 0.245 0.250 - - 0 0 - 1.967 1.927 1.967 - - 0 - 0.00%
2018-02-09 0 0.250 0.250 0.255 0.250 0.255 256,000 64,480 0.2519 1.967 1.967 2.006 1.967 2.006 32,542 1.9814 -1.96%
2018-02-08 0 0.255 0.240 0.260 0.248 0.255 224,000 56,008 0.2500 2.006 1.888 2.045 1.951 2.006 28,475 1.9669 3.24%
2018-02-07 0 0.247 0.231 0.247 0.250 0.250 304,000 76,000 0.2500 1.943 1.817 1.943 1.967 1.967 38,644 1.9667 -1.20%
2018-02-06 0 0.250 0.240 0.260 0.250 0.275 1,880,000 481,040 0.2559 1.967 1.888 2.045 1.967 2.163 238,983 2.0129 -13.79%
2018-02-05 0 0.290 0.280 0.290 0.290 0.290 64,000 18,560 0.2900 2.281 2.203 2.281 2.281 2.281 8,136 2.2813 0.00%
2018-02-02 0 0.290 0.280 0.290 - - 0 0 - 2.281 2.203 2.281 - - 0 - 0.00%
2018-02-01 0 0.290 0.275 0.290 - - 0 0 - 2.281 2.163 2.281 - - 0 - -1.69%
2018-01-31 0 0.295 0.270 0.295 0.290 0.295 168,000 48,800 0.2905 2.321 2.124 2.321 2.281 2.321 21,356 2.2851 0.00%
2018-01-30 0 0.295 0.270 0.295 0.280 0.295 504,000 143,200 0.2841 2.321 2.124 2.321 2.203 2.321 64,068 2.2351 0.00%
2018-01-29 0 0.295 0.275 0.295 - - 0 0 - 2.321 2.163 2.321 - - 0 - -1.67%
2018-01-26 0 0.300 0.275 0.300 0.270 0.300 1,032,000 285,560 0.2767 2.360 2.163 2.360 2.124 2.360 131,186 2.1767 0.00%
2018-01-25 0 0.300 0.295 0.300 0.295 0.300 144,000 42,560 0.2956 2.360 2.321 2.360 2.321 2.360 18,305 2.3250 0.00%
2018-01-24 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - 0.00%
2018-01-23 0 0.300 0.285 0.300 - - 0 0 - 2.360 2.242 2.360 - - 0 - 0.00%
2018-01-22 0 0.300 0.290 0.300 - - 0 0 - 2.360 2.281 2.360 - - 0 - -1.64%
2018-01-19 0 0.305 0.285 0.305 0.305 0.305 888,000 270,840 0.3050 2.399 2.242 2.399 2.399 2.399 112,881 2.3993 1.67%
2018-01-18 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - 0.00%
2018-01-17 0 0.300 0.280 0.300 0.300 0.300 112,000 33,600 0.3000 2.360 2.203 2.360 2.360 2.360 14,237 2.3600 -1.64%
2018-01-16 0 0.305 0.285 0.305 0.305 0.305 256,000 78,080 0.3050 2.399 2.242 2.399 2.399 2.399 32,542 2.3993 1.67%
2018-01-15 0 0.300 0.280 0.305 - - 0 0 - 2.360 2.203 2.399 - - 0 - 0.00%
2018-01-12 0 0.300 0.285 0.305 - - 0 0 - 2.360 2.242 2.399 - - 0 - 0.00%
2018-01-11 0 0.300 0.280 0.305 0.275 0.305 352,000 106,320 0.3020 2.360 2.203 2.399 2.163 2.399 44,746 2.3761 1.69%
2018-01-10 0 0.295 0.285 0.295 0.295 0.295 152,000 44,840 0.2950 2.321 2.242 2.321 2.321 2.321 19,322 2.3207 -1.67%
2018-01-09 0 0.300 0.285 0.300 0.295 0.300 176,000 52,280 0.2970 2.360 2.242 2.360 2.321 2.360 22,373 2.3368 0.00%
2018-01-08 0 0.300 0.295 0.300 0.300 0.300 16,000 4,800 0.3000 2.360 2.321 2.360 2.360 2.360 2,034 2.3600 0.00%
2018-01-05 0 0.300 0.295 0.300 0.295 0.300 72,000 21,520 0.2989 2.360 2.321 2.360 2.321 2.360 9,153 2.3513 1.69%
2018-01-04 0 0.295 0.295 0.300 0.295 0.295 104,000 30,680 0.2950 2.321 2.321 2.360 2.321 2.321 13,220 2.3207 0.00%
2018-01-03 0 0.295 0.280 0.300 0.295 0.305 840,000 251,000 0.2988 2.321 2.203 2.360 2.321 2.399 106,780 2.3506 -1.67%
2018-01-02 0 0.300 0.295 0.300 0.300 0.300 48,000 14,400 0.3000 2.360 2.321 2.360 2.360 2.360 6,102 2.3600 -1.64%
2017-12-29 0 0.305 0.295 0.305 0.310 0.310 48,000 14,880 0.3100 2.399 2.321 2.399 2.439 2.439 6,102 2.4387 -1.61%
2017-12-28 0 0.310 0.270 0.310 0.270 0.330 408,000 111,040 0.2722 2.439 2.124 2.439 2.124 2.596 51,864 2.1410 6.90%
2017-12-27 0 0.290 0.275 0.295 - - 0 0 - 2.281 2.163 2.321 - - 0 - 0.00%
2017-12-22 0 0.290 0.275 0.290 - - 0 0 - 2.281 2.163 2.281 - - 0 - 0.00%
2017-12-21 0 0.290 0.275 0.295 - - 0 0 - 2.281 2.163 2.321 - - 0 - 0.00%
2017-12-20 0 0.290 0.275 0.290 - - 0 0 - 2.281 2.163 2.281 - - 0 - -1.69%
2017-12-19 0 0.295 0.280 0.295 0.290 0.295 40,000 11,640 0.2910 2.321 2.203 2.321 2.281 2.321 5,085 2.2892 3.51%
2017-12-18 0 0.285 0.275 0.295 0.275 0.285 112,000 31,200 0.2786 2.242 2.163 2.321 2.163 2.242 14,237 2.1914 -3.39%
2017-12-15 0 0.295 0.270 0.295 - - 0 0 - 2.321 2.124 2.321 - - 0 - 0.00%
2017-12-14 0 0.295 0.280 0.295 0.295 0.295 80,000 23,600 0.2950 2.321 2.203 2.321 2.321 2.321 10,169 2.3207 0.00%
2017-12-13 0 0.295 0.275 0.295 - - 0 0 - 2.321 2.163 2.321 - - 0 - 0.00%
2017-12-12 0 0.295 0.280 0.295 - - 0 0 - 2.321 2.203 2.321 - - 0 - 0.00%
2017-12-11 0 0.295 0.290 0.295 0.290 0.295 24,000 7,000 0.2917 2.321 2.281 2.321 2.281 2.321 3,051 2.2944 0.00%
2017-12-08 0 0.295 0.270 0.295 - - 0 0 - 2.321 2.124 2.321 - - 0 - 0.00%
2017-12-07 0 0.295 0.275 0.295 0.290 0.295 24,000 7,000 0.2917 2.321 2.163 2.321 2.281 2.321 3,051 2.2944 1.72%
2017-12-06 0 0.290 0.280 0.295 - - 1,368,000 424,080 0.3100 2.281 2.203 2.321 - - 173,898 2.4387 0.00%
2017-12-05 0 0.290 0.270 0.290 0.290 0.290 1,568,000 454,720 0.2900 2.281 2.124 2.281 2.281 2.281 199,322 2.2813 0.00%
2017-12-04 0 0.290 0.275 0.290 - - 0 0 - 2.281 2.163 2.281 - - 0 - -1.69%
2017-12-01 0 0.295 0.280 0.295 0.280 0.295 296,000 84,320 0.2849 2.321 2.203 2.321 2.203 2.321 37,627 2.2409 -1.67%
2017-11-30 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - 0.00%
2017-11-29 0 0.300 0.280 0.300 0.275 0.300 120,000 34,520 0.2877 2.360 2.203 2.360 2.163 2.360 15,254 2.2630 0.00%
2017-11-28 0 0.300 0.280 0.300 - - 0 0 - 2.360 2.203 2.360 - - 0 - 0.00%
2017-11-27 0 0.300 0.275 0.300 - - 0 0 - 2.360 2.163 2.360 - - 0 - 0.00%
2017-11-24 0 0.300 0.280 0.300 0.285 0.300 424,000 121,440 0.2864 2.360 2.203 2.360 2.242 2.360 53,898 2.2531 -1.64%
2017-11-23 0 0.305 0.285 0.305 0.285 0.305 2,408,000 733,400 0.3046 2.399 2.242 2.399 2.242 2.399 306,102 2.3959 1.67%
2017-11-22 0 0.300 0.285 0.300 0.295 0.305 7,008,000 2,123,240 0.3030 2.360 2.242 2.360 2.321 2.399 890,847 2.3834 0.00%
2017-11-21 0 0.300 0.285 0.300 0.285 0.300 136,000 39,000 0.2868 2.360 2.242 2.360 2.242 2.360 17,288 2.2559 1.69%
2017-11-20 0 0.295 0.290 0.295 0.295 0.300 392,000 115,680 0.2951 2.321 2.281 2.321 2.321 2.360 49,831 2.3215 -1.67%
2017-11-17 0 0.300 0.285 0.300 0.290 0.310 1,472,000 444,480 0.3020 2.360 2.242 2.360 2.281 2.439 187,119 2.3754 -4.76%
2017-11-16 0 0.315 0.285 0.315 0.295 0.315 1,496,000 452,600 0.3025 2.478 2.242 2.478 2.321 2.478 190,169 2.3800 -1.56%
2017-11-15 0 0.320 0.300 0.320 0.280 0.320 1,096,000 330,040 0.3011 2.517 2.360 2.517 2.203 2.517 139,322 2.3689 -1.54%
2017-11-14 0 0.325 0.300 0.325 0.325 0.325 152,000 49,400 0.3250 2.557 2.360 2.557 2.557 2.557 19,322 2.5567 4.84%
2017-11-13 0 0.310 0.310 0.325 0.300 0.310 672,000 207,440 0.3087 2.439 2.439 2.557 2.360 2.439 85,424 2.4284 -1.59%
2017-11-10 0 0.315 0.290 0.320 0.285 0.330 768,000 223,440 0.2909 2.478 2.281 2.517 2.242 2.596 97,627 2.2887 -3.08%
2017-11-09 0 0.325 0.285 0.330 0.280 0.325 784,000 231,280 0.2950 2.557 2.242 2.596 2.203 2.557 99,661 2.3207 4.84%
2017-11-08 0 0.310 0.295 0.310 0.310 0.310 240,000 74,400 0.3100 2.439 2.321 2.439 2.439 2.439 30,508 2.4387 -1.59%
2017-11-07 0 0.315 0.270 0.320 - - 0 0 - 2.478 2.124 2.517 - - 0 - 0.00%
2017-11-06 0 0.315 0.270 0.315 - - 0 0 - 2.478 2.124 2.478 - - 0 - -1.56%
2017-11-03 0 0.320 0.270 0.320 0.300 0.325 528,000 159,080 0.3013 2.517 2.124 2.517 2.360 2.557 67,119 2.3701 1.59%
2017-11-02 0 0.315 0.300 0.315 0.300 0.315 184,000 55,480 0.3015 2.478 2.360 2.478 2.360 2.478 23,390 2.3720 0.00%
2017-11-01 0 0.315 0.300 0.315 - - 0 0 - 2.478 2.360 2.478 - - 0 - -1.56%
2017-10-31 0 0.320 0.300 0.320 0.300 0.320 200,000 63,120 0.3156 2.517 2.360 2.517 2.360 2.517 25,424 2.4827 0.00%
2017-10-30 0 0.320 0.300 0.320 0.295 0.330 248,000 80,920 0.3263 2.517 2.360 2.517 2.321 2.596 31,525 2.5668 1.59%
2017-10-27 0 0.315 0.285 0.315 0.280 0.350 1,088,000 337,200 0.3099 2.478 2.242 2.478 2.203 2.753 138,305 2.4381 5.00%
2017-10-26 0 0.300 0.265 0.300 - - 0 0 - 2.360 2.085 2.360 - - 0 - 0.00%
2017-10-25 0 0.300 0.265 0.300 0.290 0.310 176,000 51,480 0.2925 2.360 2.085 2.360 2.281 2.439 22,373 2.3010 0.00%
2017-10-24 0 0.300 0.260 0.305 - - 0 0 - 2.360 2.045 2.399 - - 0 - 0.00%
2017-10-23 0 0.300 0.260 0.300 - - 0 0 - 2.360 2.045 2.360 - - 0 - 0.00%
2017-10-20 0 0.300 0.265 0.305 0.285 0.300 224,000 64,600 0.2884 2.360 2.085 2.399 2.242 2.360 28,475 2.2687 0.00%
2017-10-19 0 0.300 0.280 0.300 0.300 0.300 144,000 43,200 0.3000 2.360 2.203 2.360 2.360 2.360 18,305 2.3600 -1.64%
2017-10-18 0 0.305 0.285 0.310 0.290 0.305 512,000 149,320 0.2916 2.399 2.242 2.439 2.281 2.399 65,085 2.2942 1.67%
2017-10-17 0 0.300 0.265 0.300 0.290 0.300 16,000 4,720 0.2950 2.360 2.085 2.360 2.281 2.360 2,034 2.3207 -1.64%
2017-10-16 0 0.305 0.260 0.305 0.305 0.305 24,000 7,320 0.3050 2.399 2.045 2.399 2.399 2.399 3,051 2.3993 1.67%
2017-10-13 0 0.300 0.260 0.300 0.300 0.300 816,000 244,800 0.3000 2.360 2.045 2.360 2.360 2.360 103,729 2.3600 1.69%
2017-10-12 0 0.295 0.270 0.295 0.285 0.295 824,000 238,920 0.2900 2.321 2.124 2.321 2.242 2.321 104,746 2.2810 0.00%
2017-10-11 0 0.295 0.265 0.295 0.290 0.295 1,336,000 390,960 0.2926 2.321 2.085 2.321 2.281 2.321 169,831 2.3021 1.72%
2017-10-10 0 0.290 0.250 0.290 0.285 0.295 160,000 46,520 0.2908 2.281 1.967 2.281 2.242 2.321 20,339 2.2872 -3.33%
2017-10-09 0 0.300 0.270 0.300 0.280 0.315 976,000 280,880 0.2878 2.360 2.124 2.360 2.203 2.478 124,068 2.2639 7.14%
2017-10-06 0 0.280 0.239 0.280 0.265 0.290 936,000 261,760 0.2797 2.203 1.880 2.203 2.085 2.281 118,983 2.2000 7.69%
2017-10-04 0 0.260 0.250 0.260 0.260 0.260 8,000 2,080 0.2600 2.045 1.967 2.045 2.045 2.045 1,017 2.0453 4.00%
2017-10-03 0 0.250 0.240 0.265 0.225 0.260 928,000 236,272 0.2546 1.967 1.888 2.085 1.770 2.045 117,966 2.0029 13.12%
2017-09-29 0 0.221 0.221 0.255 0.221 0.221 8,000 1,768 0.2210 1.739 1.739 2.006 1.739 1.739 1,017 1.7385 -5.96%
2017-09-28 0 0.235 0.235 0.255 0.229 0.236 424,000 99,784 0.2353 1.849 1.849 2.006 1.801 1.857 53,898 1.8513 -2.49%
2017-09-27 0 0.241 0.228 0.260 0.231 0.241 800,000 188,800 0.2360 1.896 1.794 2.045 1.817 1.896 101,695 1.8565 -1.63%
2017-09-26 0 0.245 0.228 0.245 0.228 0.245 3,456,000 822,744 0.2381 1.927 1.794 1.927 1.794 1.927 439,322 1.8728 0.82%
2017-09-25 0 0.243 0.224 0.260 - - 0 0 - 1.912 1.762 2.045 - - 0 - 0.00%
2017-09-22 0 0.243 0.229 0.260 - - 0 0 - 1.912 1.801 2.045 - - 0 - 0.00%
2017-09-21 0 0.243 0.232 0.260 - - 0 0 - 1.912 1.825 2.045 - - 0 - 0.00%
2017-09-20 0 0.243 0.242 0.260 0.241 0.243 480,000 116,016 0.2417 1.912 1.904 2.045 1.896 1.912 61,017 1.9014 -6.54%
2017-09-19 0 0.260 0.240 0.260 0.260 0.260 8,000 2,080 0.2600 2.045 1.888 2.045 2.045 2.045 1,017 2.0453 0.00%
2017-09-18 0 0.260 0.255 0.260 0.260 0.260 104,000 27,040 0.2600 2.045 2.006 2.045 2.045 2.045 13,220 2.0453 0.00%
2017-09-15 0 0.260 0.250 0.260 0.255 0.260 64,000 16,480 0.2575 2.045 1.967 2.045 2.006 2.045 8,136 2.0257 0.00%
2017-09-14 0 0.260 0.249 0.260 0.240 0.260 256,000 65,856 0.2573 2.045 1.959 2.045 1.888 2.045 32,542 2.0237 1.96%
2017-09-13 0 0.255 0.250 0.255 0.240 0.270 936,000 237,480 0.2537 2.006 1.967 2.006 1.888 2.124 118,983 1.9959 10.39%
2017-09-12 0 0.231 0.231 0.239 0.231 0.235 672,000 155,888 0.2320 1.817 1.817 1.880 1.817 1.849 85,424 1.8249 -5.33%
2017-09-11 0 0.244 0.237 0.245 0.244 0.244 192,000 46,848 0.2440 1.919 1.864 1.927 1.919 1.919 24,407 1.9195 0.00%
2017-09-08 0 0.244 0.240 0.244 0.236 0.249 144,000 34,552 0.2399 1.919 1.888 1.919 1.857 1.959 18,305 1.8876 0.83%
2017-09-07 0 0.242 0.236 0.242 0.240 0.275 744,000 181,512 0.2440 1.904 1.857 1.904 1.888 2.163 94,576 1.9192 -3.20%
2017-09-06 0 0.250 0.240 0.250 0.255 0.265 16,000 4,160 0.2600 1.967 1.888 1.967 2.006 2.085 2,034 2.0453 0.40%
2017-09-05 0 0.249 0.237 0.249 0.249 0.250 200,000 49,816 0.2491 1.959 1.864 1.959 1.959 1.967 25,424 1.9594 -2.35%
2017-09-04 0 0.255 0.250 0.260 0.255 0.290 240,000 61,480 0.2562 2.006 1.967 2.045 2.006 2.281 30,508 2.0152 -5.56%
2017-09-01 0 0.270 0.250 0.270 0.260 0.290 144,000 40,120 0.2786 2.124 1.967 2.124 2.045 2.281 18,305 2.1917 8.00%
2017-08-31 0 0.250 0.245 0.250 0.250 0.250 48,000 12,000 0.2500 1.967 1.927 1.967 1.967 1.967 6,102 1.9667 0.00%
2017-08-30 0 0.250 0.235 0.250 0.250 0.260 896,000 225,320 0.2515 1.967 1.849 1.967 1.967 2.045 113,898 1.9783 -1.96%
2017-08-29 0 0.255 0.250 0.255 0.250 0.260 832,000 210,240 0.2527 2.006 1.967 2.006 1.967 2.045 105,763 1.9878 -5.56%
2017-08-28 0 0.270 0.260 0.270 0.265 0.280 592,000 157,960 0.2668 2.124 2.045 2.124 2.085 2.203 75,254 2.0990 0.00%
2017-08-25 0 0.270 0.255 0.270 0.260 0.275 376,000 101,240 0.2693 2.124 2.006 2.124 2.045 2.163 47,797 2.1181 -3.57%
2017-08-24 0 0.280 0.270 0.280 0.270 0.290 376,000 105,080 0.2795 2.203 2.124 2.203 2.124 2.281 47,797 2.1985 -1.75%
2017-08-22 0 0.285 0.280 0.285 0.270 0.290 296,000 85,120 0.2876 2.242 2.203 2.242 2.124 2.281 37,627 2.2622 -3.39%
2017-08-21 0 0.295 0.290 0.295 0.295 0.295 408,000 120,360 0.2950 2.321 2.281 2.321 2.321 2.321 51,864 2.3207 1.72%
2017-08-18 0 0.290 0.270 0.290 0.280 0.295 5,000,000 1,447,840 0.2896 2.281 2.124 2.281 2.203 2.321 635,593 2.2779 7.41%
2017-08-17 0 0.270 0.265 0.270 0.270 0.285 1,704,000 469,880 0.2758 2.124 2.085 2.124 2.124 2.242 216,610 2.1692 0.00%
2017-08-16 0 0.270 0.270 0.275 0.270 0.285 2,200,000 611,680 0.2780 2.124 2.124 2.163 2.124 2.242 279,661 2.1872 -5.26%
2017-08-15 0 0.285 0.280 0.290 0.280 0.285 1,016,000 289,160 0.2846 2.242 2.203 2.281 2.203 2.242 129,153 2.2389 -1.72%
2017-08-14 0 0.290 0.285 0.290 0.280 0.290 1,472,000 422,960 0.2873 2.281 2.242 2.281 2.203 2.281 187,119 2.2604 -1.69%
2017-08-11 0 0.295 0.255 0.295 0.255 0.295 2,624,000 715,120 0.2725 2.321 2.006 2.321 2.006 2.321 333,559 2.1439 5.36%
2017-08-10 0 0.280 0.275 0.285 0.275 0.285 4,976,000 1,394,840 0.2803 2.203 2.163 2.242 2.163 2.242 632,542 2.2051 -1.75%
2017-08-09 0 0.285 0.280 0.285 0.285 0.320 3,968,000 1,171,840 0.2953 2.242 2.203 2.242 2.242 2.517 504,407 2.3232 1.79%
2017-08-08 0 0.280 0.280 0.285 0.280 0.300 1,680,000 487,840 0.2904 2.203 2.203 2.242 2.203 2.360 213,559 2.2843 -1.75%
2017-08-07 0 0.285 0.275 0.285 0.270 0.290 1,304,000 363,480 0.2787 2.242 2.163 2.242 2.124 2.281 165,763 2.1928 3.64%
2017-08-04 0 0.275 0.265 0.275 0.270 0.285 1,384,000 380,680 0.2751 2.163 2.085 2.163 2.124 2.242 175,932 2.1638 -1.79%
2017-08-03 0 0.280 0.275 0.280 0.280 0.280 1,288,000 360,640 0.2800 2.203 2.163 2.203 2.203 2.203 163,729 2.2027 0.00%
2017-08-02 0 0.280 0.275 0.280 0.280 0.290 4,648,000 1,315,240 0.2830 2.203 2.163 2.203 2.203 2.281 590,847 2.2260 -3.45%
2017-08-01 0 0.290 0.285 0.290 0.285 0.305 3,464,000 1,016,400 0.2934 2.281 2.242 2.281 2.242 2.399 440,339 2.3082 -3.33%
2017-07-31 0 0.300 0.295 0.310 0.285 0.310 4,456,000 1,316,920 0.2955 2.360 2.321 2.439 2.242 2.439 566,441 2.3249 1.69%
2017-07-28 0 0.295 0.290 0.295 0.290 0.335 4,416,000 1,340,720 0.3036 2.321 2.281 2.321 2.281 2.635 561,356 2.3884 -7.81%
2017-07-27 0 0.320 0.295 0.320 0.285 0.320 4,208,000 1,247,480 0.2965 2.517 2.321 2.517 2.242 2.517 534,915 2.3321 10.34%
2017-07-26 0 0.290 0.285 0.290 0.285 0.295 23,144,000 6,736,280 0.2911 2.281 2.242 2.281 2.242 2.321 2,942,034 2.2897 -3.33%
2017-07-25 0 0.300 0.290 0.300 0.285 0.310 11,048,000 3,221,200 0.2916 2.360 2.281 2.360 2.242 2.439 1,404,407 2.2936 -9.09%
2017-07-24 0 0.330 0.315 0.330 0.310 0.350 13,144,000 4,185,200 0.3184 2.596 2.478 2.596 2.439 2.753 1,670,847 2.5048 1.54%
2017-07-21 0 0.325 0.310 0.330 0.315 0.330 6,448,000 2,054,120 0.3186 2.557 2.439 2.596 2.478 2.596 819,661 2.5061 0.00%
2017-07-20 0 0.325 0.320 0.340 0.320 0.325 4,328,000 1,394,960 0.3223 2.557 2.517 2.675 2.517 2.557 550,169 2.5355 -8.45%
2017-07-19 0 0.355 0.280 0.355 - - 0 0 - 2.793 2.203 2.793 - - 0 - 0.00%
2017-07-18 0 0.355 0.280 0.355 - - 0 0 - 2.793 2.203 2.793 - - 0 - 0.00%
2017-07-17 0 0.355 0.285 0.355 0.355 0.355 136,000 48,280 0.3550 2.793 2.242 2.793 2.793 2.793 17,288 2.7927 -1.39%
2017-07-14 0 0.360 0.300 0.360 0.360 0.360 80,000 28,800 0.3600 2.832 2.360 2.832 2.832 2.832 10,169 2.8320 1.41%
2017-07-13 0 0.355 0.285 0.355 0.355 0.355 296,000 105,080 0.3550 2.793 2.242 2.793 2.793 2.793 37,627 2.7927 0.00%
2017-07-12 0 0.355 0.285 0.355 - - 0 0 - 2.793 2.242 2.793 - - 0 - 0.00%
2017-07-11 0 0.355 0.280 0.355 - - 0 0 - 2.793 2.203 2.793 - - 0 - 0.00%
2017-07-10 0 0.355 0.290 0.355 0.355 0.355 192,000 68,160 0.3550 2.793 2.281 2.793 2.793 2.793 24,407 2.7927 0.00%
2017-07-07 0 0.355 0.280 0.355 - - 0 0 - 2.793 2.203 2.793 - - 0 - 0.00%
2017-07-06 0 0.355 0.280 0.355 - - 0 0 - 2.793 2.203 2.793 - - 0 - 0.00%
2017-07-05 0 0.355 0.285 0.355 - - 0 0 - 2.793 2.242 2.793 - - 0 - 0.00%
2017-07-04 0 0.355 0.285 0.355 - - 0 0 - 2.793 2.242 2.793 - - 0 - 0.00%
2017-07-03 0 0.355 0.295 0.355 0.355 0.355 160,000 56,800 0.3550 2.793 2.321 2.793 2.793 2.793 20,339 2.7927 0.00%
2017-06-30 0 0.355 0.270 0.355 - - 0 0 - 2.793 2.124 2.793 - - 0 - 0.00%
2017-06-29 0 0.355 0.265 0.355 - - 0 0 - 2.793 2.085 2.793 - - 0 - 0.00%
2017-06-28 0 0.355 0.265 0.355 - - 0 0 - 2.793 2.085 2.793 - - 0 - 0.00%
2017-06-27 0 0.355 0.295 0.355 - - 0 0 - 2.793 2.321 2.793 - - 0 - 0.00%
2017-06-26 0 0.355 0.300 0.355 - - 0 0 - 2.793 2.360 2.793 - - 0 - -5.33%
2017-06-23 0 0.375 0.290 0.375 0.380 0.380 16,000 6,080 0.3800 2.950 2.281 2.950 2.989 2.989 2,034 2.9893 20.97%
2017-06-22 0 0.310 0.270 0.310 - - 0 0 - 2.439 2.124 2.439 - - 0 - 0.00%
2017-06-21 0 0.310 0.265 0.360 - - 0 0 - 2.439 2.085 2.832 - - 0 - 0.00%
2017-06-20 0 0.310 0.265 - - - 0 0 - 2.439 2.085 - - - 0 - 0.00%
2017-06-19 0 0.310 0.280 0.310 0.310 0.310 208,000 64,480 0.3100 2.439 2.203 2.439 2.439 2.439 26,441 2.4387 0.00%
2017-06-16 0 0.310 0.300 0.380 - - 0 0 - 2.439 2.360 2.989 - - 0 - 0.00%
2017-06-15 0 0.310 0.310 0.320 0.310 0.315 352,000 110,800 0.3148 2.439 2.439 2.517 2.439 2.478 44,746 2.4762 8.77%
2017-06-14 0 0.285 0.285 0.355 - - 0 0 - 2.242 2.242 2.793 - - 0 - 0.00%
2017-06-13 0 0.285 0.280 0.400 - - 0 0 - 2.242 2.203 3.147 - - 0 - 0.00%
2017-06-12 0 0.285 0.285 0.350 0.280 0.285 64,000 18,040 0.2819 2.242 2.242 2.753 2.203 2.242 8,136 2.2174 1.79%
2017-06-09 0 0.280 0.275 0.295 0.280 0.380 296,000 86,560 0.2924 2.203 2.163 2.321 2.203 2.989 37,627 2.3005 -1.75%
2017-06-08 0 0.285 0.265 0.295 - - 0 0 - 2.242 2.085 2.321 - - 0 - 0.00%
2017-06-07 0 0.285 0.285 0.320 0.265 0.280 32,000 8,600 0.2688 2.242 2.242 2.517 2.085 2.203 4,068 2.1142 0.00%
2017-06-06 0 0.285 0.280 0.315 0.285 0.285 24,000 6,840 0.2850 2.242 2.203 2.478 2.242 2.242 3,051 2.2420 0.00%
2017-06-05 0 0.285 0.285 0.330 0.275 0.285 16,000 4,480 0.2800 2.242 2.242 2.596 2.163 2.242 2,034 2.2027 -6.56%
2017-06-02 0 0.305 0.305 0.330 0.290 0.330 352,000 109,040 0.3098 2.399 2.399 2.596 2.281 2.596 44,746 2.4369 5.17%
2017-06-01 0 0.290 0.265 0.290 - - 0 0 - 2.281 2.085 2.281 - - 0 - 0.00%
2017-05-31 0 0.290 0.270 0.290 0.250 0.295 312,000 83,040 0.2662 2.281 2.124 2.281 1.967 2.321 39,661 2.0937 -6.45%
2017-05-29 0 0.310 0.270 0.310 - - 0 0 - 2.439 2.124 2.439 - - 0 - 0.00%
2017-05-26 0 0.310 0.275 0.310 0.310 0.320 32,000 10,000 0.3125 2.439 2.163 2.439 2.439 2.517 4,068 2.4583 5.08%
2017-05-25 0 0.295 0.280 0.300 0.295 0.300 168,000 49,960 0.2974 2.321 2.203 2.360 2.321 2.360 21,356 2.3394 0.00%
2017-05-24 0 0.295 0.260 0.300 - - 0 0 - 2.321 2.045 2.360 - - 0 - 0.00%
2017-05-23 0 0.295 0.265 0.295 - - 0 0 - 2.321 2.085 2.321 - - 0 - -1.67%
2017-05-22 0 0.300 0.275 0.310 0.300 0.315 624,000 187,560 0.3006 2.360 2.163 2.439 2.360 2.478 79,322 2.3645 -3.23%
2017-05-19 0 0.310 0.300 0.325 0.300 0.325 896,000 276,880 0.3090 2.439 2.360 2.557 2.360 2.557 113,898 2.4309 -6.06%
2017-05-18 0 0.330 0.310 0.330 0.330 0.330 24,000 7,920 0.3300 2.596 2.439 2.596 2.596 2.596 3,051 2.5960 0.00%
2017-05-17 0 0.330 0.305 0.330 - - 0 0 - 2.596 2.399 2.596 - - 0 - 0.00%
2017-05-16 0 0.330 0.310 0.330 0.310 0.345 976,000 311,400 0.3191 2.596 2.439 2.596 2.439 2.714 124,068 2.5099 0.00%
2017-05-15 0 0.330 0.310 0.345 0.310 0.345 464,000 145,640 0.3139 2.596 2.439 2.714 2.439 2.714 58,983 2.4692 -4.35%
2017-05-12 0 0.345 0.315 0.350 0.320 0.350 592,500 202,915 0.3425 2.714 2.478 2.753 2.517 2.753 75,318 2.6941 -2.82%
2017-05-11 0 0.355 0.310 0.355 0.300 0.355 1,576,000 508,520 0.3227 2.793 2.439 2.793 2.360 2.793 200,339 2.5383 4.41%
2017-05-10 0 0.340 0.300 0.340 0.300 0.340 72,000 21,920 0.3044 2.675 2.360 2.675 2.360 2.675 9,153 2.3950 0.00%
2017-05-09 0 0.340 0.255 0.350 0.340 0.340 288,000 97,920 0.3400 2.675 2.006 2.753 2.675 2.675 36,610 2.6747 0.00%
2017-05-08 0 0.340 0.305 0.340 - - 0 0 - 2.675 2.399 2.675 - - 0 - -2.86%
2017-05-05 0 0.350 0.310 0.350 - - 0 0 - 2.753 2.439 2.753 - - 0 - 0.00%
2017-05-04 0 0.350 0.305 0.350 0.350 0.360 96,000 33,760 0.3517 2.753 2.399 2.753 2.753 2.832 12,203 2.7664 1.45%
2017-05-02 0 0.345 0.305 0.350 - - 0 0 - 2.714 2.399 2.753 - - 0 - 0.00%
2017-04-28 0 0.345 0.305 0.350 - - 0 0 - 2.714 2.399 2.753 - - 0 - 0.00%
2017-04-27 0 0.345 0.305 0.350 - - 0 0 - 2.714 2.399 2.753 - - 0 - 0.00%
2017-04-26 0 0.345 0.305 0.355 - - 16,000 5,680 0.3550 2.714 2.399 2.793 - - 2,034 2.7927 0.00%
2017-04-25 0 0.345 0.305 0.350 0.345 0.345 648,000 223,560 0.3450 2.714 2.399 2.753 2.714 2.714 82,373 2.7140 -1.43%
2017-04-24 0 0.350 0.335 0.350 0.340 0.350 56,000 19,240 0.3436 2.753 2.635 2.753 2.675 2.753 7,119 2.7028 0.00%
2017-04-21 0 0.350 0.305 0.350 - - 0 0 - 2.753 2.399 2.753 - - 0 - 0.00%
2017-04-20 0 0.350 0.310 0.350 - - 0 0 - 2.753 2.439 2.753 - - 0 - 0.00%
2017-04-19 0 0.350 0.305 0.350 0.300 0.355 48,000 15,720 0.3275 2.753 2.399 2.753 2.360 2.793 6,102 2.5763 0.00%
2017-04-18 0 0.350 0.305 0.350 0.350 0.355 264,000 93,120 0.3527 2.753 2.399 2.753 2.753 2.793 33,559 2.7748 -1.41%
2017-04-13 0 0.355 0.315 0.355 0.355 0.360 784,000 280,440 0.3577 2.793 2.478 2.793 2.793 2.832 99,661 2.8139 0.00%
2017-04-12 0 0.355 0.315 0.355 - - 0 0 - 2.793 2.478 2.793 - - 0 - 0.00%
2017-04-11 0 0.355 0.315 0.355 - - 0 0 - 2.793 2.478 2.793 - - 0 - -1.39%
2017-04-10 0 0.360 0.305 0.360 - - 0 0 - 2.832 2.399 2.832 - - 0 - 0.00%
2017-04-07 0 0.360 0.315 0.360 0.360 0.360 560,000 201,600 0.3600 2.832 2.478 2.832 2.832 2.832 71,186 2.8320 0.00%
2017-04-06 0 0.360 0.305 0.360 0.355 0.360 1,200,000 426,720 0.3556 2.832 2.399 2.832 2.793 2.832 152,542 2.7974 0.00%
2017-04-05 0 0.360 0.305 0.360 0.360 0.365 3,400,000 1,225,000 0.3603 2.832 2.399 2.832 2.832 2.871 432,203 2.8343 -1.37%
2017-04-03 0 0.365 0.305 0.365 - - 0 0 - 2.871 2.399 2.871 - - 0 - 0.00%
2017-03-31 0 0.365 0.305 0.365 - - 0 0 - 2.871 2.399 2.871 - - 0 - 0.00%
2017-03-30 0 0.365 0.330 0.365 0.365 0.365 992,000 362,080 0.3650 2.871 2.596 2.871 2.871 2.871 126,102 2.8713 -1.35%
2017-03-29 0 0.370 0.330 0.370 0.365 0.370 88,000 32,520 0.3695 2.911 2.596 2.911 2.871 2.911 11,186 2.9071 0.00%
2017-03-28 0 0.370 0.320 0.370 - - 0 0 - 2.911 2.517 2.911 - - 0 - 0.00%
2017-03-27 0 0.370 0.325 0.370 - - 0 0 - 2.911 2.557 2.911 - - 0 - 0.00%
2017-03-24 0 0.370 0.325 0.370 0.370 0.370 528,000 195,360 0.3700 2.911 2.557 2.911 2.911 2.911 67,119 2.9107 0.00%
2017-03-23 0 0.370 0.340 0.370 0.370 0.370 64,000 23,680 0.3700 2.911 2.675 2.911 2.911 2.911 8,136 2.9107 0.00%
2017-03-22 0 0.370 0.325 0.370 0.370 0.370 136,000 50,320 0.3700 2.911 2.557 2.911 2.911 2.911 17,288 2.9107 0.00%
2017-03-21 0 0.370 0.325 0.370 0.375 0.375 152,000 57,000 0.3750 2.911 2.557 2.911 2.950 2.950 19,322 2.9500 -1.33%
2017-03-20 0 0.375 0.340 0.375 - - 0 0 - 2.950 2.675 2.950 - - 0 - 0.00%
2017-03-17 0 0.375 0.355 0.375 0.355 0.420 1,256,000 489,880 0.3900 2.950 2.793 2.950 2.793 3.304 159,661 3.0683 0.00%
2017-03-16 0 0.375 0.330 0.375 0.375 0.375 160,000 60,000 0.3750 2.950 2.596 2.950 2.950 2.950 20,339 2.9500 0.00%
2017-03-15 0 0.375 0.340 0.375 0.375 0.375 184,000 69,000 0.3750 2.950 2.675 2.950 2.950 2.950 23,390 2.9500 0.00%
2017-03-14 0 0.375 0.325 0.375 0.375 0.375 120,000 45,000 0.3750 2.950 2.557 2.950 2.950 2.950 15,254 2.9500 0.00%
2017-03-13 0 0.375 0.330 0.375 0.375 0.375 80,000 30,000 0.3750 2.950 2.596 2.950 2.950 2.950 10,169 2.9500 0.00%
2017-03-10 0 0.375 0.320 0.375 0.375 0.375 80,000 30,000 0.3750 2.950 2.517 2.950 2.950 2.950 10,169 2.9500 0.00%
2017-03-09 0 0.375 0.330 0.375 - - 0 0 - 2.950 2.596 2.950 - - 0 - 0.00%
2017-03-08 0 0.375 0.330 0.375 0.375 0.375 80,000 30,000 0.3750 2.950 2.596 2.950 2.950 2.950 10,169 2.9500 0.00%
2017-03-07 0 0.375 0.345 0.375 0.375 0.375 400,000 150,000 0.3750 2.950 2.714 2.950 2.950 2.950 50,847 2.9500 0.00%
2017-03-06 0 0.375 0.375 0.385 0.375 0.420 696,000 262,160 0.3767 2.950 2.950 3.029 2.950 3.304 88,475 2.9631 -11.76%
2017-03-03 0 0.425 0.380 0.430 0.370 0.470 1,192,000 452,160 0.3793 3.343 2.989 3.383 2.911 3.697 151,525 2.9841 8.97%
2017-03-02 0 0.390 0.375 0.410 - - 0 0 - 3.068 2.950 3.225 - - 0 - 0.00%
2017-03-01 0 0.390 0.380 0.415 0.390 0.390 16,000 6,240 0.3900 3.068 2.989 3.265 3.068 3.068 2,034 3.0680 4.00%
2017-02-28 0 0.375 0.375 0.395 - - 0 0 - 2.950 2.950 3.107 - - 0 - 0.00%
2017-02-27 0 0.375 0.370 0.375 0.375 0.375 200,000 75,000 0.3750 2.950 2.911 2.950 2.950 2.950 25,424 2.9500 -6.25%
2017-02-24 0 0.400 0.375 0.495 - - 0 0 - 3.147 2.950 3.894 - - 0 - 0.00%
2017-02-23 0 0.400 0.370 0.500 - - 0 0 - 3.147 2.911 3.933 - - 0 - 0.00%
2017-02-22 0 0.400 0.355 0.400 - - 0 0 - 3.147 2.793 3.147 - - 0 - 0.00%
2017-02-21 0 0.400 0.370 0.405 - - 0 0 - 3.147 2.911 3.186 - - 0 - 0.00%
2017-02-20 0 0.400 0.365 0.475 - - 0 0 - 3.147 2.871 3.737 - - 0 - 0.00%
2017-02-17 0 0.400 0.370 0.480 - - 0 0 - 3.147 2.911 3.776 - - 0 - 0.00%
2017-02-16 0 0.400 0.390 0.405 - - 0 0 - 3.147 3.068 3.186 - - 0 - 0.00%
2017-02-15 0 0.400 0.395 0.410 0.370 0.405 112,400 44,912 0.3996 3.147 3.107 3.225 2.911 3.186 14,288 3.1433 1.27%
2017-02-14 0 0.395 0.370 0.395 - - 0 0 - 3.107 2.911 3.107 - - 0 - -2.47%
2017-02-13 0 0.405 0.360 0.405 0.405 0.405 120,000 48,600 0.4050 3.186 2.832 3.186 3.186 3.186 15,254 3.1860 0.00%
2017-02-10 0 0.405 0.395 0.405 0.390 0.420 264,000 106,360 0.4029 3.186 3.107 3.186 3.068 3.304 33,559 3.1693 6.58%
2017-02-09 0 0.380 0.340 0.380 0.375 0.380 80,000 30,040 0.3755 2.989 2.675 2.989 2.950 2.989 10,169 2.9539 0.00%
2017-02-08 0 0.380 0.335 0.380 0.380 0.380 48,000 18,240 0.3800 2.989 2.635 2.989 2.989 2.989 6,102 2.9893 -1.30%
2017-02-07 0 0.385 0.330 0.385 0.375 0.390 104,000 39,320 0.3781 3.029 2.596 3.029 2.950 3.068 13,220 2.9742 1.32%
2017-02-06 0 0.380 0.325 0.375 0.300 0.380 128,000 46,280 0.3616 2.989 2.557 2.950 2.360 2.989 16,271 2.8443 2.70%
2017-02-03 0 0.370 0.300 0.370 - - 0 0 - 2.911 2.360 2.911 - - 0 - -2.63%
2017-02-02 0 0.380 0.340 0.380 - - 0 0 - 2.989 2.675 2.989 - - 0 - 0.00%
2017-02-01 0 0.380 0.340 0.380 - - 0 0 - 2.989 2.675 2.989 - - 0 - 0.00%
2017-01-27 0 0.380 0.340 0.380 - - 0 0 - 2.989 2.675 2.989 - - 0 - 0.00%
2017-01-26 0 0.380 0.340 0.380 - - 0 0 - 2.989 2.675 2.989 - - 0 - 0.00%
2017-01-25 0 0.380 0.340 0.380 - - 0 0 - 2.989 2.675 2.989 - - 0 - -1.30%
2017-01-24 0 0.385 0.340 0.395 - - 0 0 - 3.029 2.675 3.107 - - 0 - 0.00%
2017-01-23 0 0.385 0.350 0.395 - - 0 0 - 3.029 2.753 3.107 - - 0 - 0.00%
2017-01-20 0 0.385 0.350 0.385 - - 0 0 - 3.029 2.753 3.029 - - 0 - 0.00%
2017-01-19 0 0.385 0.345 0.385 0.385 0.390 24,000 9,280 0.3867 3.029 2.714 3.029 3.029 3.068 3,051 3.0418 1.32%
2017-01-18 0 0.380 0.330 0.380 0.380 0.380 8,000 3,040 0.3800 2.989 2.596 2.989 2.989 2.989 1,017 2.9893 4.11%
2017-01-17 0 0.365 0.360 0.365 0.375 0.375 8,000 3,000 0.3750 2.871 2.832 2.871 2.950 2.950 1,017 2.9500 -3.95%
2017-01-16 0 0.380 0.365 0.380 0.365 0.380 128,000 47,200 0.3688 2.989 2.871 2.989 2.871 2.989 16,271 2.9008 -2.56%
2017-01-13 0 0.390 0.375 0.390 - - 0 0 - 3.068 2.950 3.068 - - 0 - 0.00%
2017-01-12 0 0.390 0.375 0.390 - - 0 0 - 3.068 2.950 3.068 - - 0 - 0.00%
2017-01-11 0 0.390 0.375 0.390 - - 0 0 - 3.068 2.950 3.068 - - 0 - 0.00%
2017-01-10 0 0.390 0.380 0.390 - - 0 0 - 3.068 2.989 3.068 - - 0 - -1.27%
2017-01-09 0 0.395 0.370 0.395 0.385 0.395 96,000 37,120 0.3867 3.107 2.911 3.107 3.029 3.107 12,203 3.0418 -1.25%
2017-01-06 0 0.400 0.385 0.400 - - 0 0 - 3.147 3.029 3.147 - - 0 - 0.00%
2017-01-05 0 0.400 0.385 0.400 0.370 0.400 336,000 128,800 0.3833 3.147 3.029 3.147 2.911 3.147 42,712 3.0156 0.00%
2017-01-04 0 0.400 0.385 0.400 0.385 0.400 880,000 341,200 0.3877 3.147 3.029 3.147 3.029 3.147 111,864 3.0501 -1.23%
2017-01-03 0 0.405 0.390 0.405 0.385 0.405 552,000 213,880 0.3875 3.186 3.068 3.186 3.029 3.186 70,169 3.0480 1.25%
2016-12-30 0 0.400 0.375 0.400 0.385 0.400 480,000 185,840 0.3872 3.147 2.950 3.147 3.029 3.147 61,017 3.0457 0.00%
2016-12-29 0 0.400 0.380 0.400 0.385 0.450 552,500 223,522 0.4046 3.147 2.989 3.147 3.029 3.540 70,233 3.1826 0.00%
2016-12-28 0 0.400 0.385 0.400 - - 0 0 - 3.147 3.029 3.147 - - 0 - 0.00%
2016-12-23 0 0.400 0.385 0.400 - - 0 0 - 3.147 3.029 3.147 - - 0 - 0.00%
2016-12-22 0 0.400 0.395 0.400 0.395 0.405 152,000 60,560 0.3984 3.147 3.107 3.147 3.107 3.186 19,322 3.1342 -2.44%
2016-12-21 0 0.410 0.395 0.425 0.395 0.430 96,000 38,400 0.4000 3.225 3.107 3.343 3.107 3.383 12,203 3.1467 2.50%
2016-12-20 0 0.400 0.385 0.400 - - 0 0 - 3.147 3.029 3.147 - - 0 - 0.00%
2016-12-19 0 0.400 0.385 0.400 0.400 0.400 16,000 6,400 0.4000 3.147 3.029 3.147 3.147 3.147 2,034 3.1467 0.00%
2016-12-16 0 0.400 0.385 0.400 0.395 0.400 32,000 12,680 0.3963 3.147 3.029 3.147 3.107 3.147 4,068 3.1172 -1.23%
2016-12-15 0 0.405 0.395 0.405 0.395 0.405 56,000 22,360 0.3993 3.186 3.107 3.186 3.107 3.186 7,119 3.1410 0.00%
2016-12-14 0 0.405 0.390 0.405 0.395 0.405 160,000 63,400 0.3963 3.186 3.068 3.186 3.107 3.186 20,339 3.1172 -3.57%
2016-12-13 0 0.420 0.395 0.420 0.395 0.420 184,000 73,720 0.4007 3.304 3.107 3.304 3.107 3.304 23,390 3.1518 0.00%
2016-12-12 0 0.420 0.395 0.420 0.390 0.430 416,000 166,840 0.4011 3.304 3.107 3.304 3.068 3.383 52,881 3.1550 -5.62%
2016-12-09 0 0.445 0.405 0.445 0.400 0.480 200,000 83,320 0.4166 3.501 3.186 3.501 3.147 3.776 25,424 3.2773 7.23%
2016-12-08 0 0.415 0.400 0.415 0.400 0.415 112,000 45,400 0.4054 3.265 3.147 3.265 3.147 3.265 14,237 3.1888 -1.19%
2016-12-07 0 0.420 0.395 0.410 0.400 0.425 80,000 32,640 0.4080 3.304 3.107 3.225 3.147 3.343 10,169 3.2096 -1.18%
2016-12-06 0 0.425 0.395 0.425 0.400 0.430 296,000 119,040 0.4022 3.343 3.107 3.343 3.147 3.383 37,627 3.1637 3.66%
2016-12-05 0 0.410 0.400 0.410 0.410 0.420 48,000 20,080 0.4183 3.225 3.147 3.225 3.225 3.304 6,102 3.2909 -3.53%
2016-12-02 0 0.425 0.400 0.425 0.405 0.430 120,000 49,560 0.4130 3.343 3.147 3.343 3.186 3.383 15,254 3.2489 -1.16%
2016-12-01 0 0.430 0.405 0.430 0.430 0.430 72,000 30,960 0.4300 3.383 3.186 3.383 3.383 3.383 9,153 3.3827 -3.37%
2016-11-30 0 0.445 0.400 0.445 0.400 0.445 152,000 61,160 0.4024 3.501 3.147 3.501 3.147 3.501 19,322 3.1653 -1.11%
2016-11-29 0 0.450 0.410 0.450 0.450 0.455 88,000 39,760 0.4518 3.540 3.225 3.540 3.540 3.579 11,186 3.5543 5.88%
2016-11-28 0 0.425 0.425 0.450 0.420 0.425 72,000 30,320 0.4211 3.343 3.343 3.540 3.304 3.343 9,153 3.3127 1.19%
2016-11-25 0 0.420 0.405 0.420 0.400 0.420 144,000 57,960 0.4025 3.304 3.186 3.304 3.147 3.304 18,305 3.1663 3.70%
2016-11-24 0 0.405 0.420 0.440 - - 0 0 - 3.186 3.304 3.461 - - 0 - 1.25%
2016-11-23 0 0.400 0.400 0.440 - - 0 0 - 3.147 3.147 3.461 - - 0 - 0.00%
2016-11-22 0 0.400 0.390 0.440 0.400 0.400 8,000 3,200 0.4000 3.147 3.068 3.461 3.147 3.147 1,017 3.1467 0.00%
2016-11-21 0 0.400 0.395 0.450 0.400 0.400 32,000 12,800 0.4000 3.147 3.107 3.540 3.147 3.147 4,068 3.1467 -4.76%
2016-11-18 0 0.420 0.400 0.430 - - 0 0 - 3.304 3.147 3.383 - - 0 - 0.00%
2016-11-17 0 0.420 0.390 0.460 0.420 0.420 64,000 26,880 0.4200 3.304 3.068 3.619 3.304 3.304 8,136 3.3040 0.00%
2016-11-16 0 0.420 0.400 0.435 - - 0 0 - 3.304 3.147 3.422 - - 0 - 0.00%
2016-11-15 0 0.420 0.380 0.455 - - 0 0 - 3.304 2.989 3.579 - - 0 - 0.00%
2016-11-14 0 0.420 0.395 0.430 - - 0 0 - 3.304 3.107 3.383 - - 0 - 0.00%
2016-11-11 0 0.420 0.375 0.420 0.395 0.425 304,000 121,960 0.4012 3.304 2.950 3.304 3.107 3.343 38,644 3.1560 -3.45%
2016-11-10 0 0.435 0.405 0.435 - - 0 0 - 3.422 3.186 3.422 - - 0 - -2.25%
2016-11-09 0 0.445 0.400 0.450 0.395 0.445 48,000 19,360 0.4033 3.501 3.147 3.540 3.107 3.501 6,102 3.1729 3.49%
2016-11-08 0 0.430 0.430 0.450 - - 0 0 - 3.383 3.383 3.540 - - 0 - 1.18%
2016-11-07 0 0.425 0.395 0.430 0.390 0.480 24,000 10,360 0.4317 3.343 3.107 3.383 3.068 3.776 3,051 3.3958 1.19%
2016-11-04 0 0.420 0.385 0.420 - - 0 0 - 3.304 3.029 3.304 - - 0 - 0.00%
2016-11-03 0 0.420 0.370 0.420 0.390 0.420 416,000 165,920 0.3988 3.304 2.911 3.304 3.068 3.304 52,881 3.1376 2.44%
2016-11-02 0 0.410 0.390 0.410 - - 0 0 - 3.225 3.068 3.225 - - 0 - -2.38%
2016-11-01 0 0.420 0.395 0.420 0.420 0.420 80,000 33,600 0.4200 3.304 3.107 3.304 3.304 3.304 10,169 3.3040 0.00%
2016-10-31 0 0.420 0.395 0.420 - - 0 0 - 3.304 3.107 3.304 - - 0 - -1.18%
2016-10-28 0 0.425 0.350 0.425 - - 0 0 - 3.343 2.753 3.343 - - 0 - 0.00%
2016-10-27 0 0.425 0.340 0.425 - - 0 0 - 3.343 2.675 3.343 - - 0 - 0.00%
2016-10-26 0 0.425 0.360 0.425 0.425 0.425 56,000 23,800 0.4250 3.343 2.832 3.343 3.343 3.343 7,119 3.3433 6.25%
2016-10-25 0 0.400 0.385 0.415 0.400 0.420 184,000 76,000 0.4130 3.147 3.029 3.265 3.147 3.304 23,390 3.2493 0.00%
2016-10-24 0 0.400 0.365 0.420 - - 0 0 - 3.147 2.871 3.304 - - 0 - 0.00%
2016-10-20 0 0.400 0.350 0.410 - - 0 0 - 3.147 2.753 3.225 - - 0 - 0.00%
2016-10-19 0 0.400 0.340 0.400 0.390 0.400 40,000 15,800 0.3950 3.147 2.675 3.147 3.068 3.147 5,085 3.1073 0.00%
2016-10-18 0 0.400 0.365 0.400 - - 0 0 - 3.147 2.871 3.147 - - 0 - 0.00%
2016-10-17 0 0.400 0.365 0.400 - - 0 0 - 3.147 2.871 3.147 - - 0 - 0.00%
2016-10-14 0 0.400 0.375 0.400 0.400 0.400 24,000 9,600 0.4000 3.147 2.950 3.147 3.147 3.147 3,051 3.1467 0.00%
2016-10-13 0 0.400 0.375 0.400 0.395 0.400 32,000 12,760 0.3988 3.147 2.950 3.147 3.107 3.147 4,068 3.1368 1.27%
2016-10-12 0 0.395 0.365 0.395 0.390 0.410 104,000 40,840 0.3927 3.107 2.871 3.107 3.068 3.225 13,220 3.0892 5.33%
2016-10-11 0 0.375 0.335 0.375 0.340 0.395 96,000 35,480 0.3696 2.950 2.635 2.950 2.675 3.107 12,203 2.9074 -5.06%
2016-10-07 0 0.395 0.360 0.400 - - 0 0 - 3.107 2.832 3.147 - - 0 - 0.00%
2016-10-06 0 0.395 0.360 0.400 - - 0 0 - 3.107 2.832 3.147 - - 0 - 0.00%
2016-10-05 0 0.395 0.360 0.395 0.395 0.395 72,000 28,440 0.3950 3.107 2.832 3.107 3.107 3.107 9,153 3.1073 1.28%
2016-10-04 0 0.390 0.360 0.400 - - 0 0 - 3.068 2.832 3.147 - - 0 - 0.00%
2016-10-03 0 0.390 0.390 0.410 0.390 0.390 16,000 6,240 0.3900 3.068 3.068 3.225 3.068 3.068 2,034 3.0680 -4.88%
2016-09-30 0 0.410 0.390 0.410 0.390 0.430 472,000 191,320 0.4053 3.225 3.068 3.225 3.068 3.383 60,000 3.1887 1.23%
2016-09-29 0 0.405 0.395 0.410 0.390 0.435 3,160,000 1,271,000 0.4022 3.186 3.107 3.225 3.068 3.422 401,695 3.1641 -11.96%
2016-09-28 0 0.460 0.420 0.460 0.415 0.460 112,000 50,120 0.4475 3.619 3.304 3.619 3.265 3.619 14,237 3.5203 -4.17%
2016-09-27 0 0.480 0.420 0.480 - - 0 0 - 3.776 3.304 3.776 - - 0 - -1.03%
2016-09-26 0 0.485 0.425 0.485 - - 0 0 - 3.815 3.343 3.815 - - 0 - 0.00%
2016-09-23 0 0.485 0.420 0.485 - - 0 0 - 3.815 3.304 3.815 - - 0 - 0.00%
2016-09-22 0 0.485 0.435 0.485 0.480 0.490 88,000 42,800 0.4864 3.815 3.422 3.815 3.776 3.855 11,186 3.8261 14.12%
2016-09-21 0 0.425 0.425 0.440 0.425 0.425 224,000 95,200 0.4250 3.343 3.343 3.461 3.343 3.343 28,475 3.3433 -4.49%
2016-09-20 0 0.445 0.420 0.490 - - 0 0 - 3.501 3.304 3.855 - - 0 - 0.00%
2016-09-19 0 0.445 0.425 0.485 0.425 0.445 128,000 55,320 0.4322 3.501 3.343 3.815 3.343 3.501 16,271 3.3999 0.00%
2016-09-15 0 0.445 0.405 0.460 - - 0 0 - 3.501 3.186 3.619 - - 0 - 0.00%
2016-09-14 0 0.445 0.415 0.485 - - 0 0 - 3.501 3.265 3.815 - - 0 - 0.00%
2016-09-13 0 0.445 0.405 0.460 0.445 0.445 72,000 32,040 0.4450 3.501 3.186 3.619 3.501 3.501 9,153 3.5007 -1.11%
2016-09-12 0 0.450 0.405 0.455 - - 0 0 - 3.540 3.186 3.579 - - 0 - 0.00%
2016-09-09 0 0.450 0.425 0.455 0.455 0.455 8,000 3,640 0.4550 3.540 3.343 3.579 3.579 3.579 1,017 3.5793 0.00%
2016-09-08 0 0.450 0.405 0.465 - - 0 0 - 3.540 3.186 3.658 - - 0 - 0.00%
2016-09-07 0 0.450 0.405 0.450 - - 0 0 - 3.540 3.186 3.540 - - 0 - -2.17%
2016-09-06 0 0.460 0.410 0.460 - - 0 0 - 3.619 3.225 3.619 - - 0 - -2.13%
2016-09-05 0 0.470 0.415 0.470 0.470 0.470 8,000 3,760 0.4700 3.697 3.265 3.697 3.697 3.697 1,017 3.6973 2.17%
2016-09-02 0 0.460 0.435 0.460 0.400 0.460 648,000 266,560 0.4114 3.619 3.422 3.619 3.147 3.619 82,373 3.2360 3.37%
2016-09-01 0 0.445 0.385 0.445 0.380 0.445 872,000 345,120 0.3958 3.501 3.029 3.501 2.989 3.501 110,847 3.1135 -9.18%
2016-08-31 0 0.490 0.385 0.490 - - 0 0 - 3.855 3.029 3.855 - - 0 - 0.00%
2016-08-30 0 0.490 0.390 0.490 0.490 0.490 8,000 3,920 0.4900 3.855 3.068 3.855 3.855 3.855 1,017 3.8547 0.00%
2016-08-29 0 0.490 0.390 0.490 - - 0 0 - 3.855 3.068 3.855 - - 0 - 0.00%
2016-08-26 0 0.490 0.385 0.495 - - 0 0 - 3.855 3.029 3.894 - - 0 - 0.00%
2016-08-25 0 0.490 0.385 0.490 - - 0 0 - 3.855 3.029 3.855 - - 0 - 0.00%
2016-08-24 0 0.490 0.400 0.495 - - 0 0 - 3.855 3.147 3.894 - - 0 - 0.00%
2016-08-23 0 0.490 0.405 0.490 - - 0 0 - 3.855 3.186 3.855 - - 0 - 0.00%
2016-08-22 0 0.490 0.335 0.495 - - 0 0 - 3.855 2.635 3.894 - - 0 - 0.00%
2016-08-19 0 0.490 0.325 0.490 - - 0 0 - 3.855 2.557 3.855 - - 0 - 0.00%
2016-08-18 0 0.490 0.385 0.490 - - 0 0 - 3.855 3.029 3.855 - - 0 - 0.00%
2016-08-17 0 0.490 0.380 0.490 - - 0 0 - 3.855 2.989 3.855 - - 0 - -1.01%
2016-08-16 0 0.495 0.375 0.495 0.495 0.495 8,000 3,960 0.4950 3.894 2.950 3.894 3.894 3.894 1,017 3.8940 10.00%
2016-08-15 0 0.450 0.365 0.495 0.450 0.450 24,000 10,800 0.4500 3.540 2.871 3.894 3.540 3.540 3,051 3.5400 0.00%
2016-08-12 0 0.450 0.395 0.450 - - 0 0 - 3.540 3.107 3.540 - - 0 - 0.00%
2016-08-11 0 0.450 0.390 0.450 - - 0 0 - 3.540 3.068 3.540 - - 0 - 0.00%
2016-08-10 0 0.450 0.380 0.450 - - 0 0 - 3.540 2.989 3.540 - - 0 - 0.00%
2016-08-09 0 0.450 0.390 0.450 - - 0 0 - 3.540 3.068 3.540 - - 0 - 0.00%
2016-08-08 0 0.450 0.385 0.450 - - 0 0 - 3.540 3.029 3.540 - - 0 - 0.00%
2016-08-05 0 0.450 0.375 0.485 0.450 0.450 8,000 3,600 0.4500 3.540 2.950 3.815 3.540 3.540 1,017 3.5400 0.00%
2016-08-04 0 0.450 0.340 0.485 - - 0 0 - 3.540 2.675 3.815 - - 0 - 0.00%
2016-08-03 0 0.450 0.340 0.480 0.450 0.450 16,000 7,200 0.4500 3.540 2.675 3.776 3.540 3.540 2,034 3.5400 0.00%
2016-08-01 0 0.450 0.300 0.490 0.450 0.450 16,000 7,200 0.4500 3.540 2.360 3.855 3.540 3.540 2,034 3.5400 0.00%
2016-07-29 0 0.450 0.340 0.450 - - 0 0 - 3.540 2.675 3.540 - - 0 - 0.00%
2016-07-28 0 0.450 0.325 0.495 - - 0 0 - 3.540 2.557 3.894 - - 0 - 0.00%
2016-07-27 0 0.450 0.300 0.490 0.450 0.450 16,000 7,200 0.4500 3.540 2.360 3.855 3.540 3.540 2,034 3.5400 0.00%
2016-07-26 0 0.450 0.300 0.450 - - 0 0 - 3.540 2.360 3.540 - - 0 - 0.00%
2016-07-25 0 0.450 0.405 0.450 - - 0 0 - 3.540 3.186 3.540 - - 0 - 0.00%
2016-07-22 0 0.450 0.405 0.490 - - 0 0 - 3.540 3.186 3.855 - - 0 - 0.00%
2016-07-21 0 0.450 0.405 0.480 0.450 0.450 160,000 72,000 0.4500 3.540 3.186 3.776 3.540 3.540 20,339 3.5400 0.00%
2016-07-20 0 0.450 0.405 0.490 - - 0 0 - 3.540 3.186 3.855 - - 0 - 0.00%
2016-07-19 0 0.450 0.405 0.490 - - 0 0 - 3.540 3.186 3.855 - - 0 - 0.00%
2016-07-18 0 0.450 0.410 0.480 - - 0 0 - 3.540 3.225 3.776 - - 0 - 0.00%
2016-07-15 0 0.450 0.415 0.480 0.450 0.500 904,000 427,920 0.4734 3.540 3.265 3.776 3.540 3.933 114,915 3.7238 -8.16%
2016-07-14 0 0.490 0.460 0.490 0.490 0.495 320,000 157,200 0.4913 3.855 3.619 3.855 3.855 3.894 40,678 3.8645 -1.01%
2016-07-13 0 0.495 0.450 0.495 0.495 0.500 960,000 477,000 0.4969 3.894 3.540 3.894 3.894 3.933 122,034 3.9088 0.00%
2016-07-12 0 0.495 0.495 0.500 0.480 0.495 32,000 15,560 0.4863 3.894 3.894 3.933 3.776 3.894 4,068 3.8252 1.02%
2016-07-11 0 0.490 0.450 0.495 0.490 0.490 8,000 3,920 0.4900 3.855 3.540 3.894 3.855 3.855 1,017 3.8547 0.00%
2016-07-08 0 0.490 0.450 0.500 0.450 0.450 16,000 7,200 0.4500 3.855 3.540 3.933 3.540 3.540 2,034 3.5400 0.00%
2016-07-07 0 0.490 0.460 0.495 - - 0 0 - 3.855 3.619 3.894 - - 0 - 0.00%
2016-07-06 0 0.490 0.460 0.490 0.490 0.490 16,000 7,840 0.4900 3.855 3.619 3.855 3.855 3.855 2,034 3.8547 -1.01%
2016-07-05 0 0.495 0.450 0.495 0.485 0.495 168,000 83,080 0.4945 3.894 3.540 3.894 3.815 3.894 21,356 3.8903 3.13%
2016-07-04 0 0.480 0.450 0.480 0.485 0.495 280,000 136,600 0.4879 3.776 3.540 3.776 3.815 3.894 35,593 3.8378 -3.03%
2016-06-30 0 0.495 0.490 0.495 0.500 0.500 8,000 4,000 0.5000 3.894 3.855 3.894 3.933 3.933 1,017 3.9333 0.00%
2016-06-29 0 0.495 0.450 0.520 - - 0 0 - 3.894 3.540 4.091 - - 0 - 0.00%
2016-06-28 0 0.495 0.455 0.500 - - 0 0 - 3.894 3.579 3.933 - - 0 - 0.00%
2016-06-27 0 0.495 0.455 0.500 - - 0 0 - 3.894 3.579 3.933 - - 0 - 0.00%
2016-06-24 0 0.495 0.450 0.495 0.495 0.580 328,000 164,240 0.5007 3.894 3.540 3.894 3.894 4.563 41,695 3.9391 4.21%
2016-06-23 0 0.475 0.450 0.485 0.475 0.475 40,000 19,000 0.4750 3.737 3.540 3.815 3.737 3.737 5,085 3.7367 1.06%
2016-06-22 0 0.470 0.465 0.490 0.470 0.500 2,384,000 1,168,600 0.4902 3.697 3.658 3.855 3.697 3.933 303,051 3.8561 -7.84%
2016-06-21 0 0.510 0.480 0.510 0.500 0.540 400,000 207,520 0.5188 4.012 3.776 4.012 3.933 4.248 50,847 4.0812 8.51%
2016-06-20 0 0.470 0.405 0.470 0.455 0.500 2,456,000 1,175,800 0.4787 3.697 3.186 3.697 3.579 3.933 312,203 3.7661 3.30%
2016-06-17 0 0.455 0.370 0.455 0.420 0.460 48,000 21,400 0.4458 3.579 2.911 3.579 3.304 3.619 6,102 3.5072 -3.19%
2016-06-16 0 0.470 0.375 0.470 - - 0 0 - 3.697 2.950 3.697 - - 0 - -2.08%
2016-06-15 0 0.480 0.375 0.480 - - 0 0 - 3.776 2.950 3.776 - - 0 - -1.03%
2016-06-14 0 0.485 0.375 0.485 - - 0 0 - 3.815 2.950 3.815 - - 0 - 0.00%
2016-06-13 0 0.485 0.450 0.485 0.450 0.495 192,000 87,840 0.4575 3.815 3.540 3.815 3.540 3.894 24,407 3.5990 -4.90%
2016-06-10 0 0.510 0.465 0.510 0.520 0.520 32,000 16,640 0.5200 4.012 3.658 4.012 4.091 4.091 4,068 4.0907 -1.92%
2016-06-08 0 0.520 0.460 0.520 0.450 0.520 16,000 7,760 0.4850 4.091 3.619 4.091 3.540 4.091 2,034 3.8153 5.05%
2016-06-07 0 0.495 0.450 0.510 0.495 0.495 88,000 43,560 0.4950 3.894 3.540 4.012 3.894 3.894 11,186 3.8940 -4.81%
2016-06-06 0 0.520 0.495 0.520 0.495 0.520 120,000 60,200 0.5017 4.091 3.894 4.091 3.894 4.091 15,254 3.9464 6.12%
2016-06-03 0 0.490 0.480 0.490 0.475 0.600 880,000 437,440 0.4971 3.855 3.776 3.855 3.737 4.720 111,864 3.9104 1.03%
2016-06-02 0 0.485 0.300 0.485 - - 0 0 - 3.815 2.360 3.815 - - 0 - -1.02%
2016-06-01 0 0.490 0.305 0.490 0.490 0.490 32,000 15,680 0.4900 3.855 2.399 3.855 3.855 3.855 4,068 3.8547 0.00%
2016-05-31 0 0.490 0.445 0.490 0.490 0.490 32,000 15,680 0.4900 3.855 3.501 3.855 3.855 3.855 4,068 3.8547 -3.92%
2016-05-30 0 0.510 0.310 0.510 0.510 0.510 32,000 16,320 0.5100 4.012 2.439 4.012 4.012 4.012 4,068 4.0120 27.50%
2016-05-27 0 0.400 0.400 0.510 - - 0 0 - 3.147 3.147 4.012 - - 0 - 0.00%
2016-05-26 0 0.400 0.360 0.510 - - 0 0 - 3.147 2.832 4.012 - - 0 - 0.00%
2016-05-25 0 0.400 0.400 0.510 - - 0 0 - 3.147 3.147 4.012 - - 0 - 0.00%
2016-05-24 0 0.400 0.400 0.500 0.400 0.400 32,000 12,800 0.4000 3.147 3.147 3.933 3.147 3.147 4,068 3.1467 0.00%
2016-05-23 0 0.400 0.360 0.400 0.400 0.400 32,000 12,800 0.4000 3.147 2.832 3.147 3.147 3.147 4,068 3.1467 -2.68%
2016-05-20 0 0.411 0.390 0.510 - - 0 0 - 3.233 3.068 4.012 - - 0 - -0.06%
2016-05-19 0 3.290 2.830 3.990 - - 0 0 - 3.235 2.783 3.924 - - 0 - 0.00%
2016-05-18 0 3.290 3.000 3.800 3.100 3.290 16,000 51,880 3.2425 3.235 2.950 3.737 3.048 3.235 16,271 3.1885 4.44%
2016-05-17 0 3.150 2.850 3.150 - - 0 0 - 3.098 2.802 3.098 - - 0 - 0.00%
2016-05-16 0 3.150 2.840 3.150 - - 0 0 - 3.098 2.793 3.098 - - 0 - -0.32%
2016-05-13 0 3.160 2.810 3.170 3.000 3.160 108,000 326,800 3.0259 3.107 2.763 3.117 2.950 3.107 109,831 2.9755 -0.63%
2016-05-12 0 3.180 3.000 3.180 3.180 3.180 8,000 25,440 3.1800 3.127 2.950 3.127 3.127 3.127 8,136 3.1270 -1.24%
2016-05-11 0 3.220 3.030 3.220 3.080 3.230 32,000 99,720 3.1163 3.166 2.979 3.166 3.029 3.176 32,542 3.0643 0.94%
2016-05-10 0 3.190 3.100 3.190 3.050 3.280 200,000 624,320 3.1216 3.137 3.048 3.137 2.999 3.225 203,390 3.0696 -2.74%
2016-05-09 0 3.280 3.030 3.280 3.150 3.280 120,000 380,880 3.1740 3.225 2.979 3.225 3.098 3.225 122,034 3.1211 -3.53%
2016-05-06 0 3.400 3.160 3.490 3.160 3.400 48,000 154,240 3.2133 3.343 3.107 3.432 3.107 3.343 48,814 3.1598 4.29%
2016-05-05 0 3.260 3.200 3.260 3.260 3.270 60,000 195,680 3.2613 3.206 3.147 3.206 3.206 3.215 61,017 3.2070 -3.83%
2016-05-04 0 3.390 3.260 3.960 3.390 3.400 12,000 40,720 3.3933 3.334 3.206 3.894 3.334 3.343 12,203 3.3368 0.00%
2016-05-03 0 3.390 3.320 3.980 - - 0 0 - 3.334 3.265 3.914 - - 0 - 0.00%
2016-04-29 0 3.390 3.260 3.400 3.380 3.390 20,000 67,680 3.3840 3.334 3.206 3.343 3.324 3.334 20,339 3.3276 0.30%
2016-04-28 0 3.380 3.280 3.530 3.380 3.380 8,000 27,040 3.3800 3.324 3.225 3.471 3.324 3.324 8,136 3.3237 -0.29%
2016-04-27 0 3.390 3.300 3.390 3.270 3.430 36,000 118,480 3.2911 3.334 3.245 3.334 3.215 3.373 36,610 3.2363 0.00%
2016-04-26 0 3.390 3.250 3.390 3.250 3.460 76,000 253,560 3.3363 3.334 3.196 3.334 3.196 3.402 77,288 3.2807 -2.87%
2016-04-25 0 3.490 3.310 3.600 - - 0 0 - 3.432 3.255 3.540 - - 0 - 0.00%
2016-04-22 0 3.490 3.320 3.490 - - 0 0 - 3.432 3.265 3.432 - - 0 - -0.29%
2016-04-21 0 3.500 3.330 3.500 - - 0 0 - 3.442 3.274 3.442 - - 0 - 0.00%
2016-04-20 0 3.500 3.330 3.500 3.350 3.530 8,000 27,520 3.4400 3.442 3.274 3.442 3.294 3.471 8,136 3.3827 -2.78%
2016-04-19 0 3.600 3.360 3.600 - - 0 0 - 3.540 3.304 3.540 - - 0 - 0.00%
2016-04-18 0 3.600 3.310 3.800 3.300 3.600 20,000 67,320 3.3660 3.540 3.255 3.737 3.245 3.540 20,339 3.3099 4.65%
2016-04-15 0 3.440 3.320 3.440 3.450 3.450 4,000 13,800 3.4500 3.383 3.265 3.383 3.393 3.393 4,068 3.3925 -0.29%
2016-04-14 0 3.450 3.320 3.600 - - 0 0 - 3.393 3.265 3.540 - - 0 - 0.00%
2016-04-13 0 3.450 3.320 3.450 3.450 3.450 32,000 110,400 3.4500 3.393 3.265 3.393 3.393 3.393 32,542 3.3925 0.00%
2016-04-12 0 3.450 3.300 3.450 3.450 3.450 4,000 13,800 3.4500 3.393 3.245 3.393 3.393 3.393 4,068 3.3925 0.00%
2016-04-11 0 3.450 3.450 3.750 - - 0 0 - 3.393 3.393 3.688 - - 0 - 0.00%
2016-04-08 0 3.450 3.350 3.600 3.450 3.600 120,000 420,000 3.5000 3.393 3.294 3.540 3.393 3.540 122,034 3.4417 0.00%
2016-04-07 0 3.450 3.450 3.840 3.430 3.600 24,000 85,720 3.5717 3.393 3.393 3.776 3.373 3.540 24,407 3.5121 -9.21%
2016-04-06 0 3.800 3.420 3.830 3.800 3.800 4,000 15,200 3.8000 3.737 3.363 3.766 3.737 3.737 4,068 3.7367 5.56%
2016-04-05 0 3.600 3.400 3.920 - - 0 0 - 3.540 3.343 3.855 - - 0 - 0.00%
2016-04-01 0 3.600 3.280 3.600 3.410 3.600 16,000 55,320 3.4575 3.540 3.225 3.540 3.353 3.540 16,271 3.3999 -0.28%
2016-03-31 0 3.610 3.400 3.650 3.450 3.610 8,000 28,240 3.5300 3.550 3.343 3.589 3.393 3.550 8,136 3.4712 10.06%
2016-03-30 0 3.280 3.280 3.580 3.270 3.290 12,000 39,360 3.2800 3.225 3.225 3.520 3.215 3.235 12,203 3.2253 -5.20%
2016-03-29 0 3.460 3.300 3.640 3.460 3.510 64,000 223,640 3.4944 3.402 3.245 3.579 3.402 3.451 65,085 3.4361 -0.57%
2016-03-24 0 3.480 3.210 3.490 - - 0 0 - 3.422 3.157 3.432 - - 0 - 0.00%
2016-03-23 0 3.480 3.290 3.490 3.480 3.480 4,000 13,920 3.4800 3.422 3.235 3.432 3.422 3.422 4,068 3.4220 -0.29%
2016-03-22 0 3.490 3.300 3.490 3.250 3.490 24,000 79,160 3.2983 3.432 3.245 3.432 3.196 3.432 24,407 3.2434 -3.06%
2016-03-21 0 3.600 3.350 3.650 3.450 3.600 188,000 667,080 3.5483 3.540 3.294 3.589 3.393 3.540 191,186 3.4892 4.35%
2016-03-18 0 3.450 3.300 3.450 3.140 3.500 447,500 1,461,925 3.2669 3.393 3.245 3.393 3.088 3.442 455,085 3.2124 -1.43%
2016-03-17 0 3.500 3.280 3.500 3.260 3.550 384,000 1,281,280 3.3367 3.442 3.225 3.442 3.206 3.491 390,508 3.2811 -2.78%
2016-03-16 0 3.600 3.250 3.600 - - 0 0 - 3.540 3.196 3.540 - - 0 - -1.37%
2016-03-15 0 3.650 3.250 3.650 - - 0 0 - 3.589 3.196 3.589 - - 0 - 0.00%
2016-03-14 0 3.650 3.450 3.650 - - 0 0 - 3.589 3.393 3.589 - - 0 - 0.00%
2016-03-11 0 3.650 3.260 3.650 3.600 3.650 44,000 158,600 3.6045 3.589 3.206 3.589 3.540 3.589 44,746 3.5445 0.00%
2016-03-10 0 3.650 3.000 3.650 3.600 3.650 80,000 289,200 3.6150 3.589 2.950 3.589 3.540 3.589 81,356 3.5548 0.00%
2016-03-09 0 3.650 3.000 3.650 - - 0 0 - 3.589 2.950 3.589 - - 0 - -2.67%
2016-03-08 0 3.750 3.440 3.750 3.600 3.860 68,000 249,840 3.6741 3.688 3.383 3.688 3.540 3.796 69,153 3.6129 1.35%
2016-03-07 0 3.700 3.000 3.700 3.600 3.800 92,000 336,000 3.6522 3.638 2.950 3.638 3.540 3.737 93,559 3.5913 5.71%
2016-03-04 0 3.500 3.000 3.500 - - 0 0 - 3.442 2.950 3.442 - - 0 - -5.41%
2016-03-03 0 3.700 3.000 3.870 - - 0 0 - 3.638 2.950 3.805 - - 0 - 0.00%
2016-03-02 0 3.700 3.050 3.700 - - 0 0 - 3.638 2.999 3.638 - - 0 - 0.00%
2016-03-01 0 3.700 3.000 3.700 3.740 3.750 28,000 104,960 3.7486 3.638 2.950 3.638 3.678 3.688 28,475 3.6861 -1.07%
2016-02-29 0 3.740 3.390 3.750 3.400 3.740 64,000 226,840 3.5444 3.678 3.334 3.688 3.343 3.678 65,085 3.4853 -4.10%
2016-02-26 0 3.900 3.510 3.900 3.000 3.900 108,000 407,160 3.7700 3.835 3.451 3.835 2.950 3.835 109,831 3.7072 2.63%
2016-02-25 0 3.800 1.010 3.800 - - 0 0 - 3.737 0.993 3.737 - - 0 - -2.56%
2016-02-24 0 3.900 3.000 3.900 3.700 3.900 12,000 45,200 3.7667 3.835 2.950 3.835 3.638 3.835 12,203 3.7039 2.63%
2016-02-23 0 3.800 - 3.980 - - 0 0 - 3.737 - 3.914 - - 0 - 0.00%
2016-02-22 0 3.800 - 3.890 - - 0 0 - 3.737 - 3.825 - - 0 - 0.00%
2016-02-19 0 3.800 3.500 3.800 - - 0 0 - 3.737 3.442 3.737 - - 0 - -2.06%
2016-02-18 0 3.880 - 3.930 - - 0 0 - 3.815 - 3.865 - - 0 - 0.00%
2016-02-17 0 3.880 3.500 3.970 - - 0 0 - 3.815 3.442 3.904 - - 0 - 0.00%
2016-02-16 0 3.880 3.500 3.880 - - 0 0 - 3.815 3.442 3.815 - - 0 - -0.26%
2016-02-15 0 3.890 - 3.890 3.500 3.900 136,000 493,480 3.6285 3.825 - 3.825 3.442 3.835 138,305 3.5681 -1.52%
2016-02-12 0 3.950 3.500 3.950 - - 0 0 - 3.884 3.442 3.884 - - 0 - -0.75%
2016-02-11 0 3.980 3.510 3.980 - - 12,000 47,640 3.9700 3.914 3.451 3.914 - - 12,203 3.9038 0.00%
2016-02-05 0 3.980 3.000 3.980 - - 0 0 - 3.914 2.950 3.914 - - 0 - -0.25%
2016-02-04 0 3.990 3.800 3.990 - - 0 0 - 3.924 3.737 3.924 - - 0 - -1.24%
2016-02-03 0 4.040 3.500 4.050 3.650 4.040 68,000 265,400 3.9029 3.973 3.442 3.983 3.589 3.973 69,153 3.8379 -1.46%
2016-02-02 0 4.100 3.660 4.100 - - 0 0 - 4.032 3.599 4.032 - - 0 - -7.87%
2016-02-01 0 4.450 3.610 4.450 3.840 4.500 104,000 438,120 4.2127 4.376 3.550 4.376 3.776 4.425 105,763 4.1425 17.41%
2016-01-29 0 3.790 3.400 3.790 3.500 3.850 160,000 581,240 3.6328 3.727 3.343 3.727 3.442 3.786 162,712 3.5722 5.28%
2016-01-28 0 3.600 3.600 3.850 3.600 3.890 148,000 535,800 3.6203 3.540 3.540 3.786 3.540 3.825 150,508 3.5599 -8.63%
2016-01-27 0 3.940 3.900 3.950 - - 0 0 - 3.874 3.835 3.884 - - 0 - 0.00%
2016-01-26 0 3.940 3.610 3.950 3.940 3.940 4,000 15,760 3.9400 3.874 3.550 3.884 3.874 3.874 4,068 3.8743 0.00%
2016-01-25 0 3.940 3.700 3.950 - - 0 0 - 3.874 3.638 3.884 - - 0 - -0.25%
2016-01-22 0 3.950 3.600 4.030 - - 0 0 - 3.884 3.540 3.963 - - 0 - 0.00%
2016-01-21 0 3.950 3.600 - 3.650 3.950 52,000 191,840 3.6892 3.884 3.540 - 3.589 3.884 52,881 3.6277 1.28%
2016-01-20 0 3.900 3.800 3.900 3.700 3.900 28,000 105,000 3.7500 3.835 3.737 3.835 3.638 3.835 28,475 3.6875 0.00%
2016-01-19 0 3.900 3.650 3.930 - - 0 0 - 3.835 3.589 3.865 - - 0 - 0.00%
2016-01-18 0 3.900 - 3.900 - - 0 0 - 3.835 - 3.835 - - 0 - 0.00%
2016-01-15 0 3.900 3.750 3.970 - - 0 0 - 3.835 3.688 3.904 - - 0 - 0.00%
2016-01-14 0 3.900 3.700 3.970 - - 0 0 - 3.835 3.638 3.904 - - 0 - 0.00%
2016-01-13 0 3.900 3.800 3.980 3.640 3.990 184,000 692,760 3.7650 3.835 3.737 3.914 3.579 3.924 187,119 3.7023 0.52%
2016-01-12 0 3.880 3.700 3.880 3.550 3.890 80,000 299,280 3.7410 3.815 3.638 3.815 3.491 3.825 81,356 3.6787 -2.27%
2016-01-11 0 3.970 3.750 3.970 - - 0 0 - 3.904 3.688 3.904 - - 0 - -0.50%
2016-01-08 0 3.990 3.800 3.990 3.800 3.990 44,000 167,960 3.8173 3.924 3.737 3.924 3.737 3.924 44,746 3.7537 2.31%
2016-01-07 0 3.900 3.700 3.900 3.800 3.900 60,000 231,200 3.8533 3.835 3.638 3.835 3.737 3.835 61,017 3.7891 -2.01%
2016-01-06 0 3.980 3.900 3.990 3.900 3.980 36,000 140,720 3.9089 3.914 3.835 3.924 3.835 3.914 36,610 3.8437 -0.25%
2016-01-05 0 3.990 3.900 4.000 3.800 3.990 88,000 341,960 3.8859 3.924 3.835 3.933 3.737 3.924 89,492 3.8211 0.25%
2016-01-04 0 3.980 3.800 3.980 - - 0 0 - 3.914 3.737 3.914 - - 0 - -0.50%
2015-12-31 0 4.000 3.850 4.000 3.990 4.000 28,000 111,760 3.9914 3.933 3.786 3.933 3.924 3.933 28,475 3.9249 0.00%
2015-12-30 0 4.000 3.800 4.140 4.000 4.000 8,000 32,000 4.0000 3.933 3.737 4.071 3.933 3.933 8,136 3.9333 -2.20%
2015-12-29 0 4.090 - 4.100 - - 0 0 - 4.022 - 4.032 - - 0 - 0.00%
2015-12-28 0 4.090 3.900 4.090 3.900 4.090 48,000 188,240 3.9217 4.022 3.835 4.022 3.835 4.022 48,814 3.8563 3.28%
2015-12-24 0 3.960 3.800 3.970 3.970 3.970 20,000 79,400 3.9700 3.894 3.737 3.904 3.904 3.904 20,339 3.9038 -0.25%
2015-12-23 0 3.970 3.900 3.980 3.990 4.010 56,000 224,040 4.0007 3.904 3.835 3.914 3.924 3.943 56,949 3.9340 -0.75%
2015-12-22 0 4.000 - 4.000 - - 0 0 - 3.933 - 3.933 - - 0 - 0.00%
2015-12-21 0 4.000 3.900 4.000 4.000 4.000 60,000 238,000 3.9667 3.933 3.835 3.933 3.933 3.933 61,017 3.9006 0.76%
2015-12-18 0 3.970 3.900 3.980 3.990 3.990 4,000 15,960 3.9900 3.904 3.835 3.914 3.924 3.924 4,068 3.9235 4.47%
2015-12-17 0 3.800 3.700 3.990 3.800 3.900 48,000 183,120 3.8150 3.737 3.638 3.924 3.737 3.835 48,814 3.7514 -1.30%
2015-12-16 0 3.850 3.850 3.960 3.850 3.980 56,000 217,880 3.8907 3.786 3.786 3.894 3.786 3.914 56,949 3.8259 -3.27%
2015-12-15 0 3.980 3.800 3.980 3.990 3.990 8,000 31,920 3.9900 3.914 3.737 3.914 3.924 3.924 8,136 3.9235 -0.25%
2015-12-14 0 3.990 3.990 4.000 3.950 4.000 276,000 1,101,400 3.9906 3.924 3.924 3.933 3.884 3.933 280,678 3.9241 1.01%
2015-12-11 0 3.950 3.900 4.380 3.900 4.280 192,000 763,640 3.9773 3.884 3.835 4.307 3.835 4.209 195,254 3.9110 -3.19%
2015-12-10 0 4.080 3.810 4.090 3.840 4.080 232,000 924,600 3.9853 4.012 3.746 4.022 3.776 4.012 235,932 3.9189 1.49%
2015-12-09 0 4.020 - 4.100 4.000 4.020 104,000 417,040 4.0100 3.953 - 4.032 3.933 3.953 105,763 3.9432 0.50%
2015-12-08 0 4.000 3.700 4.000 3.920 4.000 108,000 424,000 3.9259 3.933 3.638 3.933 3.855 3.933 109,831 3.8605 2.04%
2015-12-07 0 3.920 3.750 3.920 - - 0 0 - 3.855 3.688 3.855 - - 0 - -1.51%
2015-12-04 0 3.980 3.780 3.980 - - 0 0 - 3.914 3.717 3.914 - - 0 - 0.00%
2015-12-03 0 3.980 3.750 3.980 3.970 3.980 40,000 158,880 3.9720 3.914 3.688 3.914 3.904 3.914 40,678 3.9058 0.25%
2015-12-02 0 3.970 - 3.970 3.970 4.000 112,000 445,840 3.9807 3.904 - 3.904 3.904 3.933 113,898 3.9144 0.00%
2015-12-01 0 3.970 - 3.970 3.900 3.980 132,000 519,600 3.9364 3.904 - 3.904 3.835 3.914 134,237 3.8708 1.79%
2015-11-30 0 3.900 - 3.900 - - 0 0 - 3.835 - 3.835 - - 0 - 0.00%
2015-11-27 0 3.900 3.700 3.900 3.710 3.710 8,000 29,680 3.7100 3.835 3.638 3.835 3.648 3.648 8,136 3.6482 -1.02%
2015-11-26 0 3.940 3.650 3.950 3.660 3.940 28,000 108,000 3.8571 3.874 3.589 3.884 3.599 3.874 28,475 3.7929 1.55%
2015-11-25 0 3.880 3.710 3.880 3.950 3.950 32,000 126,400 3.9500 3.815 3.648 3.815 3.884 3.884 32,542 3.8842 -1.77%
2015-11-24 0 3.950 - 3.950 - - 0 0 - 3.884 - 3.884 - - 0 - 0.00%
2015-11-23 0 3.950 3.860 3.980 3.910 3.970 64,000 251,280 3.9263 3.884 3.796 3.914 3.845 3.904 65,085 3.8608 -0.75%
2015-11-20 0 3.980 3.740 3.980 3.980 3.980 48,000 191,040 3.9800 3.914 3.678 3.914 3.914 3.914 48,814 3.9137 -0.50%
2015-11-19 0 4.000 3.600 4.000 3.770 4.000 76,000 296,000 3.8947 3.933 3.540 3.933 3.707 3.933 77,288 3.8298 4.99%
2015-11-18 0 3.810 3.660 3.850 3.810 3.850 8,000 30,640 3.8300 3.746 3.599 3.786 3.746 3.786 8,136 3.7662 -2.31%
2015-11-17 0 3.900 3.660 3.900 - - 0 0 - 3.835 3.599 3.835 - - 0 - 0.00%
2015-11-16 0 3.900 3.710 3.900 - - 0 0 - 3.835 3.648 3.835 - - 0 - -1.27%
2015-11-13 0 3.950 3.740 3.950 3.710 3.950 56,000 213,000 3.8036 3.884 3.678 3.884 3.648 3.884 56,949 3.7402 0.00%
2015-11-12 0 3.950 3.710 3.950 - - 0 0 - 3.884 3.648 3.884 - - 0 - -1.25%
2015-11-11 0 4.000 3.560 4.000 3.700 4.000 144,000 547,320 3.8008 3.933 3.501 3.933 3.638 3.933 146,441 3.7375 0.25%
2015-11-10 0 3.990 2.990 3.990 - - 0 0 - 3.924 2.940 3.924 - - 0 - -0.25%
2015-11-09 0 4.000 - 4.000 3.880 4.000 172,000 668,960 3.8893 3.933 - 3.933 3.815 3.933 174,915 3.8245 0.00%
2015-11-06 0 4.000 - 4.040 - - 0 0 - 3.933 - 3.973 - - 0 - 0.00%
2015-11-05 0 4.000 - 4.000 3.610 4.050 124,000 474,160 3.8239 3.933 - 3.933 3.550 3.983 126,102 3.7601 -1.72%
2015-11-04 0 4.070 3.850 4.080 4.070 4.100 32,000 130,960 4.0925 4.002 3.786 4.012 4.002 4.032 32,542 4.0243 -0.73%
2015-11-03 0 4.100 - 4.180 - - 0 0 - 4.032 - 4.110 - - 0 - 0.00%
2015-11-02 0 4.100 4.000 4.100 3.850 4.100 124,000 489,560 3.9481 4.032 3.933 4.032 3.786 4.032 126,102 3.8823 0.00%
2015-10-30 0 4.100 - 4.100 - - 0 0 - 4.032 - 4.032 - - 0 - 0.00%
2015-10-29 0 4.100 3.910 4.100 3.900 4.100 104,000 410,520 3.9473 4.032 3.845 4.032 3.835 4.032 105,763 3.8815 0.00%
2015-10-28 0 4.100 - 4.100 4.080 4.100 8,000 32,720 4.0900 4.032 - 4.032 4.012 4.032 8,136 4.0218 0.00%
2015-10-27 0 4.100 - 4.100 - - 0 0 - 4.032 - 4.032 - - 0 - -1.20%
2015-10-26 0 4.150 - 4.180 - - 0 0 - 4.081 - 4.110 - - 0 - 0.00%
2015-10-23 0 4.150 3.760 4.160 4.000 4.160 116,000 471,760 4.0669 4.081 3.697 4.091 3.933 4.091 117,966 3.9991 -0.72%
2015-10-22 0 4.180 4.000 4.180 4.000 4.300 408,000 1,685,080 4.1301 4.110 3.933 4.110 3.933 4.228 414,915 4.0613 -0.24%
2015-10-20 0 4.190 - 4.190 - - 0 0 - 4.120 - 4.120 - - 0 - -1.64%
2015-10-19 0 4.260 4.000 4.260 4.000 4.300 132,000 539,400 4.0864 4.189 3.933 4.189 3.933 4.228 134,237 4.0183 1.43%
2015-10-16 0 4.200 4.000 4.200 4.080 4.270 236,000 987,240 4.1832 4.130 3.933 4.130 4.012 4.199 240,000 4.1135 1.20%
2015-10-15 0 4.150 - 4.400 4.150 4.150 4,000 16,600 4.1500 4.081 - 4.327 4.081 4.081 4,068 4.0808 -5.47%
2015-10-14 0 4.390 4.090 4.390 4.100 4.400 112,000 474,880 4.2400 4.317 4.022 4.317 4.032 4.327 113,898 4.1693 2.09%
2015-10-13 0 4.300 4.160 4.300 4.290 4.370 72,000 309,720 4.3017 4.228 4.091 4.228 4.218 4.297 73,220 4.2300 0.00%
2015-10-12 0 4.300 - 4.430 4.300 4.430 120,000 524,840 4.3737 4.228 - 4.356 4.228 4.356 122,034 4.3008 -2.27%
2015-10-09 0 4.400 4.280 4.400 - - 0 0 - 4.327 4.209 4.327 - - 0 - -2.22%
2015-10-08 0 4.500 4.290 4.500 4.270 4.500 128,000 562,960 4.3981 4.425 4.218 4.425 4.199 4.425 130,169 4.3248 1.12%
2015-10-07 0 4.450 4.260 4.480 4.270 4.460 84,000 371,600 4.4238 4.376 4.189 4.405 4.199 4.386 85,424 4.3501 -1.11%
2015-10-06 0 4.500 - 4.500 - - 0 0 - 4.425 - 4.425 - - 0 - 0.00%
2015-10-05 0 4.500 4.400 4.500 4.500 4.500 4,000 18,000 4.5000 4.425 4.327 4.425 4.425 4.425 4,068 4.4250 5.63%
2015-10-02 0 4.260 4.260 - - - 0 0 - 4.189 4.189 - - - 0 - 0.00%
2015-09-30 0 4.260 4.200 4.270 4.270 4.290 68,000 291,480 4.2865 4.189 4.130 4.199 4.199 4.218 69,153 4.2150 -0.70%
2015-09-29 0 4.290 4.200 4.300 4.290 4.450 96,000 422,320 4.3992 4.218 4.130 4.228 4.218 4.376 97,627 4.3258 -3.38%
2015-09-25 0 4.440 4.430 4.490 4.440 4.490 84,000 373,760 4.4495 4.366 4.356 4.415 4.366 4.415 85,424 4.3754 -1.33%
2015-09-24 0 4.500 4.320 4.550 4.310 4.500 152,000 679,800 4.4724 4.425 4.248 4.474 4.238 4.425 154,576 4.3978 4.17%
2015-09-23 0 4.320 4.320 4.520 4.300 4.420 120,000 519,080 4.3257 4.248 4.248 4.445 4.228 4.346 122,034 4.2536 -4.00%
2015-09-22 0 4.500 4.290 4.520 4.480 4.500 252,000 1,133,840 4.4994 4.425 4.218 4.445 4.405 4.425 256,271 4.4244 0.45%
2015-09-21 0 4.480 4.480 4.500 4.470 4.480 24,000 107,320 4.4717 4.405 4.405 4.425 4.395 4.405 24,407 4.3971 -2.40%
2015-09-18 0 4.590 4.360 4.600 - - 0 0 - 4.514 4.287 4.523 - - 0 - 0.00%
2015-09-17 0 4.590 4.520 4.600 4.570 4.650 224,000 1,028,080 4.5896 4.514 4.445 4.523 4.494 4.573 227,797 4.5131 0.44%
2015-09-16 0 4.570 4.500 4.580 4.570 4.600 436,000 1,999,440 4.5859 4.494 4.425 4.504 4.494 4.523 443,390 4.5094 0.44%
2015-09-15 0 4.550 4.240 4.550 4.290 4.550 24,000 106,800 4.4500 4.474 4.169 4.474 4.218 4.474 24,407 4.3758 1.79%
2015-09-14 0 4.470 4.310 4.590 4.400 4.510 284,000 1,275,160 4.4900 4.395 4.238 4.514 4.327 4.435 288,814 4.4152 -0.67%
2015-09-11 0 4.500 4.250 4.590 4.490 4.500 96,000 431,840 4.4983 4.425 4.179 4.514 4.415 4.425 97,627 4.4234 0.00%
2015-09-10 0 4.500 4.280 4.650 4.500 4.590 134,900 616,480 4.5699 4.425 4.209 4.573 4.425 4.514 137,186 4.4937 -1.96%
2015-09-09 0 4.590 4.420 4.600 4.430 4.620 348,000 1,585,840 4.5570 4.514 4.346 4.523 4.356 4.543 353,898 4.4811 -0.22%
2015-09-08 0 4.600 4.220 4.690 4.600 4.700 16,000 74,080 4.6300 4.523 4.150 4.612 4.523 4.622 16,271 4.5528 -2.13%
2015-09-07 0 4.700 4.600 4.750 4.600 4.750 40,000 186,800 4.6700 4.622 4.523 4.671 4.523 4.671 40,678 4.5922 -5.05%
2015-09-04 0 4.950 - 4.950 4.910 4.950 12,000 59,080 4.9233 4.867 - 4.867 4.828 4.867 12,203 4.8413 -1.00%
2015-09-02 0 5.000 4.880 5.110 5.000 5.120 32,000 162,400 5.0750 4.917 4.799 5.025 4.917 5.035 32,542 4.9904 -3.10%
2015-09-01 0 5.160 - 5.180 5.000 5.300 28,000 143,000 5.1071 5.074 - 5.094 4.917 5.212 28,475 5.0220 -2.27%
2015-08-31 0 5.280 5.160 5.290 5.280 5.290 8,000 42,280 5.2850 5.192 5.074 5.202 5.192 5.202 8,136 5.1969 0.00%
2015-08-28 0 5.280 - 5.280 4.870 5.450 244,000 1,269,360 5.2023 5.192 - 5.192 4.789 5.359 248,136 5.1156 7.54%
2015-08-27 0 4.910 4.480 4.990 4.700 4.910 108,000 511,000 4.7315 4.828 4.405 4.907 4.622 4.828 109,831 4.6526 4.47%
2015-08-26 0 4.700 4.700 4.800 4.530 4.550 12,000 54,520 4.5433 4.622 4.622 4.720 4.455 4.474 12,203 4.4676 2.17%
2015-08-25 0 4.600 4.360 4.600 4.100 4.760 672,000 2,905,560 4.3238 4.523 4.287 4.523 4.032 4.681 683,390 4.2517 -7.07%
2015-08-24 0 4.950 4.540 4.950 4.550 5.140 788,000 3,755,880 4.7663 4.867 4.464 4.867 4.474 5.054 801,356 4.6869 -4.44%
2015-08-21 0 5.180 5.180 5.300 5.150 5.300 204,000 1,071,320 5.2516 5.094 5.094 5.212 5.064 5.212 207,458 5.1640 0.19%
2015-08-20 0 5.170 5.170 5.300 5.140 5.400 296,000 1,528,560 5.1641 5.084 5.084 5.212 5.054 5.310 301,017 5.0780 -2.45%
2015-08-19 0 5.300 5.150 5.300 5.060 5.400 140,000 725,560 5.1826 5.212 5.064 5.212 4.976 5.310 142,373 5.0962 0.19%
2015-08-18 0 5.290 5.130 5.290 5.200 5.700 456,000 2,492,600 5.4662 5.202 5.045 5.202 5.113 5.605 463,729 5.3751 3.12%
2015-08-17 0 5.130 5.070 5.300 5.050 5.770 936,000 5,080,320 5.4277 5.045 4.986 5.212 4.966 5.674 951,864 5.3372 -6.39%
2015-08-14 0 5.480 5.400 5.490 4.940 5.780 1,216,000 6,651,520 5.4700 5.389 5.310 5.398 4.858 5.684 1,236,610 5.3788 8.95%
2015-08-13 0 5.030 5.030 5.150 4.320 5.150 1,576,000 7,504,720 4.7619 4.946 4.946 5.064 4.248 5.064 1,602,712 4.6825 14.32%
2015-08-12 0 4.400 4.380 4.400 4.110 4.400 736,000 3,182,920 4.3246 4.327 4.307 4.327 4.042 4.327 748,475 4.2525 4.76%
2015-08-11 0 4.200 4.150 4.200 4.050 4.250 444,000 1,823,960 4.1080 4.130 4.081 4.130 3.983 4.179 451,525 4.0396 2.69%
2015-08-10 0 4.090 4.010 4.100 4.000 4.090 1,016,000 4,069,960 4.0059 4.022 3.943 4.032 3.933 4.022 1,033,220 3.9391 2.25%
2015-08-07 0 4.000 4.000 4.010 3.990 4.100 488,000 1,955,200 4.0066 3.933 3.933 3.943 3.924 4.032 496,271 3.9398 0.00%
2015-08-06 0 4.000 3.990 4.200 3.980 4.200 1,060,000 4,276,520 4.0345 3.933 3.924 4.130 3.914 4.130 1,077,966 3.9672 0.00%
2015-08-05 0 4.000 3.990 4.050 4.000 4.100 424,000 1,698,080 4.0049 3.933 3.924 3.983 3.933 4.032 431,186 3.9382 -2.44%
2015-08-04 0 4.100 4.000 4.100 4.000 4.100 736,000 2,992,560 4.0660 4.032 3.933 4.032 3.933 4.032 748,475 3.9982 3.80%
2015-08-03 0 3.950 3.950 3.980 3.830 3.950 500,000 1,959,680 3.9194 3.884 3.884 3.914 3.766 3.884 508,475 3.8540 -0.75%
2015-07-31 0 3.980 3.920 3.990 3.910 3.990 440,000 1,742,840 3.9610 3.914 3.855 3.924 3.845 3.924 447,458 3.8950 0.25%
2015-07-30 0 3.970 3.970 3.980 3.970 4.000 268,000 1,067,280 3.9824 3.904 3.904 3.914 3.904 3.933 272,542 3.9160 -0.75%
2015-07-29 0 4.000 4.000 4.010 3.960 4.000 320,000 1,272,440 3.9764 3.933 3.933 3.943 3.894 3.933 325,424 3.9101 0.25%
2015-07-28 0 3.990 3.990 4.000 3.980 4.000 268,000 1,069,840 3.9919 3.924 3.924 3.933 3.914 3.933 272,542 3.9254 0.50%
2015-07-27 0 3.970 3.970 3.980 3.950 4.020 548,000 2,187,880 3.9925 3.904 3.904 3.914 3.884 3.953 557,288 3.9259 -0.50%
2015-07-24 0 3.990 3.990 4.050 3.980 4.090 136,000 544,400 4.0029 3.924 3.924 3.983 3.914 4.022 138,305 3.9362 0.50%
2015-07-23 0 3.970 3.970 4.010 3.950 4.050 180,000 725,440 4.0302 3.904 3.904 3.943 3.884 3.983 183,051 3.9631 3.12%
2015-07-22 0 3.850 3.850 4.200 3.800 3.970 48,000 187,280 3.9017 3.786 3.786 4.130 3.737 3.904 48,814 3.8366 -3.51%
2015-07-21 0 3.990 3.950 3.990 3.900 4.200 348,000 1,399,400 4.0213 3.924 3.884 3.924 3.835 4.130 353,898 3.9542 3.64%
2015-07-20 0 3.850 3.850 3.960 3.840 3.900 288,000 1,110,480 3.8558 3.786 3.786 3.894 3.776 3.835 292,881 3.7916 0.52%
2015-07-17 0 3.830 3.830 3.900 3.410 4.300 536,000 2,059,240 3.8419 3.766 3.766 3.835 3.353 4.228 545,085 3.7778 15.02%
2015-07-16 0 3.330 3.330 3.420 3.230 3.410 32,000 106,040 3.3138 3.274 3.274 3.363 3.176 3.353 32,542 3.2585 -2.35%
2015-07-15 0 3.410 3.410 3.530 3.300 3.410 100,000 337,720 3.3772 3.353 3.353 3.471 3.245 3.353 101,695 3.3209 2.40%
2015-07-14 0 3.330 3.330 3.460 3.280 3.370 36,000 119,600 3.3222 3.274 3.274 3.402 3.225 3.314 36,610 3.2669 -5.13%
2015-07-13 0 3.510 3.420 3.510 3.420 3.850 196,000 704,480 3.5943 3.451 3.363 3.451 3.363 3.786 199,322 3.5344 3.24%
2015-07-10 0 3.400 2.880 3.400 3.440 3.700 548,000 1,952,320 3.5626 3.343 2.832 3.343 3.383 3.638 557,288 3.5033 -0.58%
2015-07-09 0 3.420 3.380 3.420 3.000 3.430 224,000 743,080 3.3173 3.363 3.324 3.363 2.950 3.373 227,797 3.2620 11.76%
2015-07-08 0 3.060 3.050 3.260 3.000 3.320 936,000 2,943,280 3.1445 3.009 2.999 3.206 2.950 3.265 951,864 3.0921 -9.73%
2015-07-07 0 3.390 3.390 3.600 2.910 3.390 1,364,000 4,298,200 3.1512 3.334 3.334 3.540 2.862 3.334 1,387,119 3.0987 5.94%
2015-07-06 0 3.200 3.050 3.200 2.800 3.410 3,076,000 9,614,040 3.1255 3.147 2.999 3.147 2.753 3.353 3,128,136 3.0734 -5.60%
2015-07-03 0 3.390 3.260 3.400 3.020 3.900 524,000 1,742,120 3.3247 3.334 3.206 3.343 2.970 3.835 532,881 3.2692 -0.29%
2015-07-02 0 3.400 3.300 3.400 3.300 3.640 772,000 2,643,520 3.4242 3.343 3.245 3.343 3.245 3.579 785,085 3.3672 -4.23%
2015-06-30 0 3.550 3.500 3.730 3.220 3.550 384,000 1,341,000 3.4922 3.491 3.442 3.668 3.166 3.491 390,508 3.4340 7.58%
2015-06-29 0 3.300 3.150 3.330 2.900 3.540 912,000 3,005,960 3.2960 3.245 3.098 3.274 2.852 3.481 927,458 3.2411 -8.59%
2015-06-26 0 3.610 3.500 3.610 3.500 3.610 68,000 239,680 3.5247 3.550 3.442 3.550 3.442 3.550 69,153 3.4660 -3.48%
2015-06-25 0 3.740 3.680 3.740 3.430 3.800 512,000 1,911,520 3.7334 3.678 3.619 3.678 3.373 3.737 520,678 3.6712 0.00%
2015-06-24 0 3.740 3.650 3.740 3.600 3.870 228,000 836,880 3.6705 3.678 3.589 3.678 3.540 3.805 231,864 3.6094 -3.36%
2015-06-23 0 3.870 3.810 3.870 3.800 3.900 328,000 1,265,560 3.8584 3.805 3.746 3.805 3.737 3.835 333,559 3.7941 -0.51%
2015-06-22 0 3.890 3.890 3.900 3.800 3.930 588,000 2,285,720 3.8873 3.825 3.825 3.835 3.737 3.865 597,966 3.8225 -0.26%
2015-06-19 0 3.900 3.830 3.950 3.800 3.990 768,000 3,006,920 3.9153 3.835 3.766 3.884 3.737 3.924 781,017 3.8500 2.90%
2015-06-18 0 3.790 3.790 3.970 3.500 4.070 1,012,000 3,904,920 3.8586 3.727 3.727 3.904 3.442 4.002 1,029,153 3.7943 2.43%
2015-06-17 0 3.700 3.610 3.700 3.500 4.510 3,284,000 13,620,880 4.1476 3.638 3.550 3.638 3.442 4.435 3,339,661 4.0785 -6.80%
2015-06-16 0 3.970 3.920 3.970 3.400 4.500 4,420,000 17,869,400 4.0429 3.904 3.855 3.904 3.343 4.425 4,494,915 3.9755 16.42%
2015-06-15 0 3.410 3.410 3.550 2.880 3.600 3,239,500 10,542,370 3.2543 3.353 3.353 3.491 2.832 3.540 3,294,407 3.2001 15.59%
2015-06-12 0 2.950 2.750 3.000 2.300 3.000 1,384,000 3,657,680 2.6428 2.901 2.704 2.950 2.262 2.950 1,407,458 2.5988 25.00%
2015-06-11 0 2.360 2.360 2.390 2.000 2.380 536,000 1,191,320 2.2226 2.321 2.321 2.350 1.967 2.340 545,085 2.1856 4.42%
2015-06-10 0 2.260 2.260 2.350 2.170 2.360 1,020,000 2,327,360 2.2817 2.222 2.222 2.311 2.134 2.321 1,037,288 2.2437 -1.31%
2015-06-09 0 2.290 2.220 2.300 1.950 2.390 1,115,500 2,434,095 2.1821 2.252 2.183 2.262 1.918 2.350 1,134,407 2.1457 -1.72%
2015-06-08 0 2.330 2.330 2.370 1.890 2.340 1,384,000 3,004,720 2.1710 2.291 2.291 2.330 1.858 2.301 1,407,458 2.1349 19.49%
2015-06-05 0 1.950 1.950 2.020 1.860 2.030 1,136,000 2,222,960 1.9568 1.918 1.918 1.986 1.829 1.996 1,155,254 1.9242 3.17%
2015-06-04 0 1.890 1.850 1.900 1.710 1.990 2,332,000 4,261,200 1.8273 1.858 1.819 1.868 1.682 1.957 2,371,525 1.7968 12.50%
2015-06-03 0 1.680 1.660 1.680 1.540 1.750 964,000 1,609,080 1.6692 1.652 1.632 1.652 1.514 1.721 980,339 1.6414 7.01%
2015-06-02 0 1.570 1.570 1.600 1.350 1.750 3,188,000 4,987,080 1.5643 1.544 1.544 1.573 1.328 1.721 3,242,034 1.5383 12.14%
2015-06-01 0 1.400 1.360 1.400 1.330 1.400 272,000 371,200 1.3647 1.377 1.337 1.377 1.308 1.377 276,610 1.3420 3.70%
2015-05-29 0 1.350 1.330 1.380 1.290 1.400 380,000 505,440 1.3301 1.328 1.308 1.357 1.268 1.377 386,441 1.3079 1.50%
2015-05-28 0 1.330 1.310 1.330 1.300 1.340 593,000 785,790 1.3251 1.308 1.288 1.308 1.278 1.318 603,051 1.3030 0.76%
2015-05-27 0 1.320 1.300 1.330 1.300 1.350 684,000 909,160 1.3292 1.298 1.278 1.308 1.278 1.328 695,593 1.3070 -2.22%
2015-05-26 0 1.350 1.350 1.400 1.340 1.390 308,000 416,720 1.3530 1.328 1.328 1.377 1.318 1.367 313,220 1.3304 0.00%
2015-05-22 0 1.350 1.340 1.350 1.300 1.400 612,000 824,480 1.3472 1.328 1.318 1.328 1.278 1.377 622,373 1.3247 0.00%
2015-05-21 0 1.350 1.300 1.350 1.300 1.350 528,000 690,920 1.3086 1.328 1.278 1.328 1.278 1.328 536,949 1.2868 0.00%
2015-05-20 0 1.350 1.340 1.450 1.340 1.350 420,000 566,600 1.3490 1.328 1.318 1.426 1.318 1.328 427,119 1.3266 -0.74%
2015-05-19 0 1.360 1.360 1.370 1.360 1.490 284,000 395,880 1.3939 1.337 1.337 1.347 1.337 1.465 288,814 1.3707 1.49%
2015-05-18 0 1.340 1.340 1.350 1.280 1.400 1,120,000 1,482,000 1.3232 1.318 1.318 1.328 1.259 1.377 1,138,983 1.3012 0.00%
2015-05-15 0 1.340 1.300 1.350 1.210 1.350 1,164,000 1,494,080 1.2836 1.318 1.278 1.328 1.190 1.328 1,183,729 1.2622 -0.74%
2015-05-14 0 1.350 1.310 1.350 1.310 1.350 256,000 338,720 1.3231 1.328 1.288 1.328 1.288 1.328 260,339 1.3011 0.00%
2015-05-13 0 1.350 1.320 1.350 1.310 1.350 32,000 42,760 1.3363 1.328 1.298 1.328 1.288 1.328 32,542 1.3140 -0.74%
2015-05-12 0 1.360 1.360 1.380 1.320 1.350 360,000 484,200 1.3450 1.337 1.337 1.357 1.298 1.328 366,102 1.3226 -2.86%
2015-05-11 0 1.400 1.350 1.400 1.350 1.430 408,000 568,960 1.3945 1.377 1.328 1.377 1.328 1.406 414,915 1.3713 0.00%
2015-05-08 0 1.400 1.310 1.410 1.380 1.420 600,000 839,520 1.3992 1.377 1.288 1.386 1.357 1.396 610,169 1.3759 -2.78%
2015-05-07 0 1.440 1.350 1.440 1.300 1.450 644,000 889,800 1.3817 1.416 1.328 1.416 1.278 1.426 654,915 1.3586 8.27%
2015-05-06 0 1.330 1.310 1.330 1.300 1.330 184,000 242,960 1.3204 1.308 1.288 1.308 1.278 1.308 187,119 1.2984 -1.48%
2015-05-05 0 1.350 1.320 1.360 1.290 1.400 564,000 764,160 1.3549 1.328 1.298 1.337 1.268 1.377 573,559 1.3323 0.00%
2015-05-04 0 1.350 1.310 1.350 1.300 1.380 320,000 427,400 1.3356 1.328 1.288 1.328 1.278 1.357 325,424 1.3134 -2.17%
2015-04-30 0 1.380 1.330 1.400 1.350 1.400 324,000 445,000 1.3735 1.357 1.308 1.377 1.328 1.377 329,492 1.3506 0.00%
2015-04-29 0 1.380 1.350 1.380 1.350 1.400 412,000 569,600 1.3825 1.357 1.328 1.357 1.328 1.377 418,983 1.3595 0.00%
2015-04-28 0 1.380 1.350 1.380 1.340 1.410 744,000 1,010,720 1.3585 1.357 1.328 1.357 1.318 1.386 756,610 1.3359 0.00%
2015-04-27 0 1.380 1.310 1.380 1.380 1.450 340,000 479,480 1.4102 1.357 1.288 1.357 1.357 1.426 345,763 1.3867 0.00%
2015-04-24 0 1.380 1.380 1.420 1.340 1.440 752,000 1,050,400 1.3968 1.357 1.357 1.396 1.318 1.416 764,746 1.3735 2.99%
2015-04-23 0 1.340 1.300 1.360 1.210 1.380 1,396,000 1,801,000 1.2901 1.318 1.278 1.337 1.190 1.357 1,419,661 1.2686 -1.47%
2015-04-22 0 1.360 1.340 1.360 1.340 1.440 624,000 850,480 1.3629 1.337 1.318 1.337 1.318 1.416 634,576 1.3402 1.49%
2015-04-21 0 1.340 1.310 1.350 1.210 1.340 1,312,000 1,668,480 1.2717 1.318 1.288 1.328 1.190 1.318 1,334,237 1.2505 4.69%
2015-04-20 0 1.280 1.260 1.280 1.150 1.420 2,860,000 3,629,280 1.2690 1.259 1.239 1.259 1.131 1.396 2,908,475 1.2478 -8.57%
2015-04-17 0 1.400 1.400 1.410 1.220 2.380 13,196,000 19,369,440 1.4678 1.377 1.377 1.386 1.200 2.340 13,419,661 1.4434 34.62%
2015-04-16 1 - - - - - 0 0 - 1.023 - - - - 0 - 0.00%
2015-04-15 0 1.040 1.000 1.040 1.050 1.050 44,000 46,200 1.0500 1.023 0.983 1.023 1.032 1.032 44,746 1.0325 -3.70%
2015-04-14 0 1.080 1.080 1.120 1.080 1.130 924,000 1,011,560 1.0948 1.062 1.062 1.101 1.062 1.111 939,661 1.0765 0.00%
2015-04-13 0 1.080 1.060 1.130 1.060 1.100 784,000 846,840 1.0802 1.062 1.042 1.111 1.042 1.082 797,288 1.0622 3.85%
2015-04-10 0 1.040 0.990 1.050 1.000 1.040 1,868,000 1,896,120 1.0151 1.023 0.974 1.032 0.983 1.023 1,899,661 0.9981 4.00%
2015-04-09 0 1.000 0.970 1.000 0.960 1.000 292,000 286,240 0.9803 0.983 0.954 0.983 0.944 0.983 296,949 0.9639 0.00%
2015-04-08 0 1.000 0.980 1.000 1.000 1.000 24,000 24,000 1.0000 0.983 0.964 0.983 0.983 0.983 24,407 0.9833 1.01%
2015-04-02 0 0.990 0.980 1.000 0.980 1.000 16,000 15,840 0.9900 0.974 0.964 0.983 0.964 0.983 16,271 0.9735 -6.60%
2015-04-01 0 1.060 1.000 1.100 0.970 1.060 1,000,000 1,040,080 1.0401 1.042 0.983 1.082 0.954 1.042 1,016,949 1.0227 0.00%
2015-03-31 0 1.060 1.000 1.060 1.000 1.060 384,000 401,640 1.0459 1.042 0.983 1.042 0.983 1.042 390,508 1.0285 0.95%
2015-03-30 0 1.050 1.030 1.150 1.030 1.050 260,000 269,840 1.0378 1.032 1.013 1.131 1.013 1.032 264,407 1.0205 1.94%
2015-03-27 0 1.030 0.950 1.030 - - 0 0 - 1.013 0.934 1.013 - - 0 - 0.00%
2015-03-26 0 1.030 0.960 1.030 0.990 1.040 16,000 16,080 1.0050 1.013 0.944 1.013 0.974 1.023 16,271 0.9883 4.04%
2015-03-25 0 0.990 0.950 1.030 0.950 1.020 152,000 150,960 0.9932 0.974 0.934 1.013 0.934 1.003 154,576 0.9766 -4.81%
2015-03-24 0 1.040 0.990 1.050 - - 0 0 - 1.023 0.974 1.032 - - 0 - 0.00%
2015-03-23 0 1.040 0.960 1.040 1.050 1.050 20,000 21,000 1.0500 1.023 0.944 1.023 1.032 1.032 20,339 1.0325 -0.95%
2015-03-20 0 1.050 0.950 1.050 1.030 1.050 124,000 128,000 1.0323 1.032 0.934 1.032 1.013 1.032 126,102 1.0151 1.94%
2015-03-19 0 1.030 1.020 1.050 1.030 1.050 180,000 186,600 1.0367 1.013 1.003 1.032 1.013 1.032 183,051 1.0194 -0.96%
2015-03-18 0 1.040 1.010 1.040 0.970 1.050 208,000 211,800 1.0183 1.023 0.993 1.023 0.954 1.032 211,525 1.0013 7.22%
2015-03-17 0 0.970 0.940 0.970 0.940 0.970 68,000 64,560 0.9494 0.954 0.924 0.954 0.924 0.954 69,153 0.9336 3.19%
2015-03-16 0 0.940 0.900 0.950 0.940 0.990 20,000 19,000 0.9500 0.924 0.885 0.934 0.924 0.974 20,339 0.9342 -2.08%
2015-03-13 0 0.960 0.960 0.990 0.950 1.030 432,000 423,600 0.9806 0.944 0.944 0.974 0.934 1.013 439,322 0.9642 -6.80%
2015-03-12 0 1.030 0.990 1.040 1.010 1.060 444,000 457,640 1.0307 1.013 0.974 1.023 0.993 1.042 451,525 1.0135 0.98%
2015-03-11 0 1.020 0.960 1.050 - - 0 0 - 1.003 0.944 1.032 - - 0 - 0.00%
2015-03-10 0 1.020 0.980 1.080 1.020 1.020 392,000 399,840 1.0200 1.003 0.964 1.062 1.003 1.003 398,644 1.0030 0.00%
2015-03-09 0 1.020 1.010 1.060 1.010 1.090 372,000 381,520 1.0256 1.003 0.993 1.042 0.993 1.072 378,305 1.0085 0.00%
2015-03-06 0 1.020 1.020 1.050 1.000 1.020 108,000 108,200 1.0019 1.003 1.003 1.032 0.983 1.003 109,831 0.9852 0.99%
2015-03-05 0 1.010 1.010 1.050 1.000 1.050 88,000 89,240 1.0141 0.993 0.993 1.032 0.983 1.032 89,492 0.9972 -4.72%
2015-03-04 0 1.060 0.950 1.050 0.950 1.060 300,000 299,360 0.9979 1.042 0.934 1.032 0.934 1.042 305,085 0.9812 7.07%
2015-03-03 0 0.990 0.950 1.020 - - 0 0 - 0.974 0.934 1.003 - - 0 - 0.00%
2015-03-02 0 0.990 0.950 1.040 0.950 0.990 24,000 23,440 0.9767 0.974 0.934 1.023 0.934 0.974 24,407 0.9604 -1.00%
2015-02-27 0 1.000 0.960 1.000 0.960 1.000 68,000 67,600 0.9941 0.983 0.944 0.983 0.944 0.983 69,153 0.9775 0.00%
2015-02-26 0 1.000 0.970 1.000 - - 0 0 - 0.983 0.954 0.983 - - 0 - -0.99%
2015-02-25 0 1.010 0.960 1.010 0.950 1.060 524,000 530,320 1.0121 0.993 0.944 0.993 0.934 1.042 532,881 0.9952 -0.98%
2015-02-24 0 1.020 1.000 1.030 1.000 1.020 36,000 36,360 1.0100 1.003 0.983 1.013 0.983 1.003 36,610 0.9932 -1.92%
2015-02-23 0 1.040 1.010 1.040 1.010 1.040 24,000 24,600 1.0250 1.023 0.993 1.023 0.993 1.023 24,407 1.0079 0.00%
2015-02-18 0 1.040 1.000 1.040 1.000 1.040 28,000 28,360 1.0129 1.023 0.983 1.023 0.983 1.023 28,475 0.9960 0.00%
2015-02-17 0 1.040 1.000 1.050 1.000 1.040 48,000 49,080 1.0225 1.023 0.983 1.032 0.983 1.023 48,814 1.0055 0.00%
2015-02-16 0 1.040 0.980 1.040 1.030 1.050 260,000 272,360 1.0475 1.023 0.964 1.023 1.013 1.032 264,407 1.0301 -0.95%
2015-02-13 0 1.050 1.000 1.050 1.010 1.050 84,000 86,120 1.0252 1.032 0.983 1.032 0.993 1.032 85,424 1.0082 -2.78%
2015-02-12 0 1.080 1.040 1.080 1.020 1.090 340,000 361,760 1.0640 1.062 1.023 1.062 1.003 1.072 345,763 1.0463 0.00%
2015-02-11 0 1.080 1.030 1.090 1.020 1.100 356,000 382,000 1.0730 1.062 1.013 1.072 1.003 1.082 362,034 1.0551 6.93%
2015-02-10 0 1.010 1.050 1.060 1.000 1.060 744,000 758,960 1.0201 0.993 1.032 1.042 0.983 1.042 756,610 1.0031 -6.48%
2015-02-09 0 1.080 1.020 1.080 1.000 1.150 744,000 804,440 1.0812 1.062 1.003 1.062 0.983 1.131 756,610 1.0632 1.89%
2015-02-06 0 1.060 1.000 1.060 0.920 1.090 624,000 637,240 1.0212 1.042 0.983 1.042 0.905 1.072 634,576 1.0042 6.00%
2015-02-05 0 1.000 0.970 1.000 0.950 1.000 196,000 190,920 0.9741 0.983 0.954 0.983 0.934 0.983 199,322 0.9578 3.09%
2015-02-04 0 0.970 0.970 1.020 0.880 1.060 1,636,000 1,542,920 0.9431 0.954 0.954 1.003 0.865 1.042 1,663,729 0.9274 14.12%
2015-02-03 0 0.850 0.860 0.930 0.800 0.950 492,000 424,880 0.8636 0.836 0.846 0.915 0.787 0.934 500,339 0.8492 0.00%
2015-02-02 0 0.850 0.810 0.900 0.850 0.850 32,000 27,200 0.8500 0.836 0.797 0.885 0.836 0.836 32,542 0.8358 0.00%
2015-01-30 0 0.850 0.830 0.900 - - 0 0 - 0.836 0.816 0.885 - - 0 - 0.00%
2015-01-29 0 0.850 0.840 0.890 0.850 0.850 8,000 6,800 0.8500 0.836 0.826 0.875 0.836 0.836 8,136 0.8358 0.00%
2015-01-28 0 0.850 0.830 0.890 - - 0 0 - 0.836 0.816 0.875 - - 0 - 0.00%
2015-01-27 0 0.850 0.820 0.850 0.810 0.850 40,000 33,280 0.8320 0.836 0.806 0.836 0.797 0.836 40,678 0.8181 -3.41%
2015-01-26 0 0.880 0.840 0.900 - - 0 0 - 0.865 0.826 0.885 - - 0 - 0.00%
2015-01-23 0 0.880 0.830 0.890 - - 0 0 - 0.865 0.816 0.875 - - 0 - 0.00%
2015-01-22 0 0.880 0.840 0.880 0.810 0.880 120,000 101,600 0.8467 0.865 0.826 0.865 0.797 0.865 122,034 0.8326 0.00%
2015-01-21 0 0.880 0.840 0.880 0.830 0.880 56,000 47,720 0.8521 0.865 0.826 0.865 0.816 0.865 56,949 0.8379 0.00%
2015-01-20 0 0.880 0.820 0.880 - - 0 0 - 0.865 0.806 0.865 - - 0 - 0.00%
2015-01-19 0 0.880 0.830 0.900 - - 0 0 - 0.865 0.816 0.885 - - 0 - 0.00%
2015-01-16 0 0.880 0.830 0.880 0.800 0.880 136,000 111,400 0.8191 0.865 0.816 0.865 0.787 0.865 138,305 0.8055 -2.22%
2015-01-15 0 0.900 0.850 0.900 0.890 0.900 52,000 46,720 0.8985 0.885 0.836 0.885 0.875 0.885 52,881 0.8835 1.12%
2015-01-14 0 0.890 0.850 0.890 - - 0 0 - 0.875 0.836 0.875 - - 0 - 0.00%
2015-01-13 0 0.890 0.880 0.890 0.900 0.900 100,000 90,000 0.9000 0.875 0.865 0.875 0.885 0.885 101,695 0.8850 -3.26%
2015-01-12 0 0.920 0.860 0.920 0.850 0.920 108,000 95,400 0.8833 0.905 0.846 0.905 0.836 0.905 109,831 0.8686 0.00%
2015-01-09 0 0.920 0.900 0.920 0.890 0.940 144,000 129,480 0.8992 0.905 0.885 0.905 0.875 0.924 146,441 0.8842 -1.08%
2015-01-08 0 0.930 0.900 0.930 0.890 0.930 284,000 255,840 0.9008 0.915 0.885 0.915 0.875 0.915 288,814 0.8858 0.00%
2015-01-07 0 0.930 0.920 0.930 0.900 0.930 204,000 184,760 0.9057 0.915 0.905 0.915 0.885 0.915 207,458 0.8906 -3.12%
2015-01-06 0 0.960 0.960 0.970 0.920 0.960 484,000 446,160 0.9218 0.944 0.944 0.954 0.905 0.944 492,203 0.9065 0.00%
2015-01-05 0 0.960 0.920 0.970 0.900 0.960 96,000 87,080 0.9071 0.944 0.905 0.954 0.885 0.944 97,627 0.8920 0.00%
2015-01-02 0 0.960 0.900 0.960 0.960 0.990 48,000 47,720 0.9942 0.944 0.885 0.944 0.944 0.974 48,814 0.9776 3.23%
2014-12-31 0 0.930 0.850 0.940 - - 0 0 - 0.915 0.836 0.924 - - 0 - 0.00%
2014-12-30 0 0.930 0.880 0.930 - - 0 0 - 0.915 0.865 0.915 - - 0 - -1.06%
2014-12-29 0 0.940 0.920 0.950 0.940 0.950 44,000 41,760 0.9491 0.924 0.905 0.934 0.924 0.934 44,746 0.9333 -5.05%
2014-12-24 0 0.990 0.900 1.000 - - 0 0 - 0.974 0.885 0.983 - - 0 - 0.00%
2014-12-23 0 0.990 0.910 1.000 0.990 0.990 8,000 7,920 0.9900 0.974 0.895 0.983 0.974 0.974 8,136 0.9735 1.02%
2014-12-22 0 0.980 0.900 0.980 0.900 0.980 84,000 76,880 0.9152 0.964 0.885 0.964 0.885 0.964 85,424 0.9000 6.52%
2014-12-19 0 0.920 0.900 0.930 0.910 0.950 620,000 572,080 0.9227 0.905 0.885 0.915 0.895 0.934 630,508 0.9073 -3.16%
2014-12-18 0 0.950 0.950 0.990 0.950 0.950 40,000 38,000 0.9500 0.934 0.934 0.974 0.934 0.934 40,678 0.9342 0.00%
2014-12-17 0 0.950 0.940 0.990 0.950 0.950 20,000 19,000 0.9500 0.934 0.924 0.974 0.934 0.934 20,339 0.9342 2.15%
2014-12-16 0 0.930 0.930 0.980 0.930 0.950 44,000 41,480 0.9427 0.915 0.915 0.964 0.915 0.934 44,746 0.9270 -5.10%
2014-12-15 0 0.980 0.950 0.980 0.950 0.980 44,000 42,160 0.9582 0.964 0.934 0.964 0.934 0.964 44,746 0.9422 3.16%
2014-12-12 0 0.950 0.920 0.990 0.950 0.990 300,000 290,120 0.9671 0.934 0.905 0.974 0.934 0.974 305,085 0.9509 -4.04%
2014-12-11 0 0.990 0.970 1.000 0.990 1.150 368,000 386,280 1.0497 0.974 0.954 0.983 0.974 1.131 374,237 1.0322 0.00%
2014-12-10 0 0.990 0.980 1.010 0.960 1.040 188,000 190,560 1.0136 0.974 0.964 0.993 0.944 1.023 191,186 0.9967 -2.94%
2014-12-09 0 1.020 0.960 1.020 1.010 1.020 24,000 24,440 1.0183 1.003 0.944 1.003 0.993 1.003 24,407 1.0014 -0.97%
2014-12-08 0 1.030 0.940 1.020 0.850 1.050 808,000 799,880 0.9900 1.013 0.924 1.003 0.836 1.032 821,695 0.9735 -0.96%
2014-12-05 0 1.040 1.000 1.040 0.820 1.100 1,728,000 1,587,080 0.9184 1.023 0.983 1.023 0.806 1.082 1,757,288 0.9031 15.56%
2014-12-04 0 0.900 0.900 0.930 0.880 0.950 168,000 151,920 0.9043 0.885 0.885 0.915 0.865 0.934 170,847 0.8892 -6.25%
2014-12-03 0 0.960 0.960 0.990 0.950 1.050 280,000 275,480 0.9839 0.944 0.944 0.974 0.934 1.032 284,746 0.9675 -3.03%
2014-12-02 0 0.990 0.980 1.030 0.980 1.060 848,000 859,560 1.0136 0.974 0.964 1.013 0.964 1.042 862,373 0.9967 3.13%
2014-12-01 0 0.960 0.960 1.000 0.910 1.080 504,000 499,280 0.9906 0.944 0.944 0.983 0.895 1.062 512,542 0.9741 -5.88%
2014-11-28 0 1.020 0.980 1.030 0.980 1.100 608,000 642,760 1.0572 1.003 0.964 1.013 0.964 1.082 618,305 1.0396 2.00%
2014-11-27 0 1.000 0.940 1.050 0.910 1.240 2,956,550 3,237,874 1.0952 0.983 0.924 1.032 0.895 1.219 3,006,661 1.0769 -8.26%
2014-11-26 0 1.090 1.090 1.110 0.900 1.300 3,656,000 3,792,080 1.0372 1.072 1.072 1.092 0.885 1.278 3,717,966 1.0199 34.57%
2014-11-25 0 0.810 0.810 0.840 0.800 1.000 1,404,000 1,204,160 0.8577 0.797 0.797 0.826 0.787 0.983 1,427,797 0.8434 -16.49%
2014-11-24 0 0.970 0.920 0.990 0.950 1.190 1,192,000 1,265,040 1.0613 0.954 0.905 0.974 0.934 1.170 1,212,203 1.0436 -6.73%
2014-11-21 0 1.040 0.990 1.040 0.720 1.350 3,972,000 4,314,280 1.0862 1.023 0.974 1.023 0.708 1.328 4,039,322 1.0681 60.00%
2014-11-20 0 0.650 0.650 0.700 - - 0 0 - 0.639 0.639 0.688 - - 0 - 0.00%
2014-11-19 0 0.650 0.630 0.690 - - 0 0 - 0.639 0.619 0.678 - - 0 - 0.00%
2014-11-18 0 0.650 0.620 0.700 - - 0 0 - 0.639 0.610 0.688 - - 0 - 0.00%
2014-11-17 0 0.650 0.650 0.700 0.650 0.660 64,000 41,640 0.6506 0.639 0.639 0.688 0.639 0.649 65,085 0.6398 0.00%
2014-11-14 0 0.650 0.650 0.700 0.650 0.650 48,000 31,200 0.6500 0.639 0.639 0.688 0.639 0.639 48,814 0.6392 0.00%
2014-11-13 0 0.650 0.620 0.700 0.650 0.720 20,000 13,840 0.6920 0.639 0.610 0.688 0.639 0.708 20,339 0.6805 1.56%
2014-11-12 0 0.640 0.640 0.690 0.620 0.620 20,000 12,400 0.6200 0.629 0.629 0.678 0.610 0.610 20,339 0.6097 0.00%
2014-11-11 0 0.640 0.640 0.690 0.640 0.650 8,000 5,160 0.6450 0.629 0.629 0.678 0.629 0.639 8,136 0.6343 -4.48%
2014-11-10 0 0.670 0.630 0.700 0.670 0.670 8,000 5,360 0.6700 0.659 0.619 0.688 0.659 0.659 8,136 0.6588 -8.22%
2014-11-07 0 0.730 0.660 0.860 - - 0 0 - 0.718 0.649 0.846 - - 0 - 0.00%
2014-11-06 0 0.730 0.680 0.860 - - 0 0 - 0.718 0.669 0.846 - - 0 - 0.00%
2014-11-05 0 0.730 0.730 0.790 0.730 0.730 4,000 2,920 0.7300 0.718 0.718 0.777 0.718 0.718 4,068 0.7178 2.82%
2014-11-04 0 0.710 0.700 0.770 0.710 0.710 260,000 184,600 0.7100 0.698 0.688 0.757 0.698 0.698 264,407 0.6982 -7.79%
2014-11-03 0 0.770 0.700 0.840 - - 0 0 - 0.757 0.688 0.826 - - 0 - 0.00%
2014-10-31 0 0.770 0.730 0.840 - - 0 0 - 0.757 0.718 0.826 - - 0 - 0.00%
2014-10-30 0 0.770 0.750 0.800 0.770 0.770 8,000 6,160 0.7700 0.757 0.738 0.787 0.757 0.757 8,136 0.7572 5.48%
2014-10-29 0 0.730 0.730 0.770 0.730 0.730 16,000 11,680 0.7300 0.718 0.718 0.757 0.718 0.718 16,271 0.7178 0.00%
2014-10-28 0 0.730 0.700 0.750 0.730 0.730 44,000 32,120 0.7300 0.718 0.688 0.738 0.718 0.718 44,746 0.7178 4.29%
2014-10-27 0 0.700 0.700 0.730 0.690 0.700 40,000 27,800 0.6950 0.688 0.688 0.718 0.678 0.688 40,678 0.6834 1.45%
2014-10-24 0 0.690 0.650 0.700 0.690 0.690 36,000 24,840 0.6900 0.678 0.639 0.688 0.678 0.678 36,610 0.6785 0.00%
2014-10-23 0 0.690 0.640 0.720 - - 0 0 - 0.678 0.629 0.708 - - 0 - 0.00%
2014-10-22 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.678 0.649 0.678 0.678 0.678 4,068 0.6785 6.15%
2014-10-21 0 0.650 0.650 0.690 - - 0 0 - 0.639 0.639 0.678 - - 0 - 0.00%
2014-10-20 0 0.650 0.650 0.670 0.610 0.650 264,000 161,880 0.6132 0.639 0.639 0.659 0.600 0.639 268,475 0.6030 0.00%
2014-10-17 0 0.650 0.640 0.680 0.650 0.650 32,000 20,800 0.6500 0.639 0.629 0.669 0.639 0.639 32,542 0.6392 0.00%
2014-10-16 0 0.650 0.650 0.690 0.650 0.860 980,000 659,640 0.6731 0.639 0.639 0.678 0.639 0.846 996,610 0.6619 -2.99%
2014-10-15 0 0.670 0.620 0.680 0.610 0.790 84,000 55,800 0.6643 0.659 0.610 0.669 0.600 0.777 85,424 0.6532 -2.90%
2014-10-14 0 0.690 0.690 0.750 0.690 0.820 12,000 8,800 0.7333 0.678 0.678 0.738 0.678 0.806 12,203 0.7211 -15.85%
2014-10-13 0 0.820 0.700 - 0.660 0.820 40,000 30,320 0.7580 0.806 0.688 - 0.649 0.806 40,678 0.7454 34.43%
2014-10-10 0 0.610 0.600 0.660 - - 0 0 - 0.600 0.590 0.649 - - 0 - 0.00%
2014-10-09 0 0.610 0.600 0.660 - - 0 0 - 0.600 0.590 0.649 - - 0 - 0.00%
2014-10-08 0 0.610 0.600 0.660 - - 0 0 - 0.600 0.590 0.649 - - 0 - 0.00%
2014-10-07 0 0.610 0.580 0.660 - - 0 0 - 0.600 0.570 0.649 - - 0 - 0.00%
2014-10-06 0 0.610 0.610 0.800 0.600 0.660 324,000 198,840 0.6137 0.600 0.600 0.787 0.590 0.649 329,492 0.6035 -4.69%
2014-10-03 0 0.640 0.570 0.650 - - 0 0 - 0.629 0.560 0.639 - - 0 - 0.00%
2014-09-30 0 0.640 0.600 0.660 - - 0 0 - 0.629 0.590 0.649 - - 0 - 0.00%
2014-09-29 0 0.640 0.570 0.670 - - 0 0 - 0.629 0.560 0.659 - - 0 - 0.00%
2014-09-26 0 0.640 0.600 0.640 0.640 0.640 64,000 40,960 0.6400 0.629 0.590 0.629 0.629 0.629 65,085 0.6293 0.00%
2014-09-25 0 0.640 0.610 0.640 0.640 0.640 52,000 33,280 0.6400 0.629 0.600 0.629 0.629 0.629 52,881 0.6293 0.00%
2014-09-24 0 0.640 0.640 0.760 0.640 0.640 80,000 51,200 0.6400 0.629 0.629 0.747 0.629 0.629 81,356 0.6293 -1.54%
2014-09-23 0 0.650 0.600 0.650 - - 0 0 - 0.639 0.590 0.639 - - 0 - 0.00%
2014-09-22 0 0.650 0.610 0.800 - - 0 0 - 0.639 0.600 0.787 - - 0 - 0.00%
2014-09-19 0 0.650 0.610 0.700 0.650 0.650 20,000 13,000 0.6500 0.639 0.600 0.688 0.639 0.639 20,339 0.6392 3.17%
2014-09-18 0 0.630 0.600 0.670 0.630 0.630 20,000 12,600 0.6300 0.619 0.590 0.659 0.619 0.619 20,339 0.6195 -1.56%
2014-09-17 0 0.640 0.610 0.640 - - 0 0 - 0.629 0.600 0.629 - - 0 - 0.00%
2014-09-16 0 0.640 0.600 0.640 - - 0 0 - 0.629 0.590 0.629 - - 0 - 0.00%
2014-09-15 0 0.640 0.600 0.640 0.620 0.640 12,000 7,560 0.6300 0.629 0.590 0.629 0.610 0.629 12,203 0.6195 -1.54%
2014-09-12 0 0.650 0.630 0.800 - - 0 0 - 0.639 0.619 0.787 - - 0 - 0.00%
2014-09-11 0 0.650 0.620 0.690 - - 0 0 - 0.639 0.610 0.678 - - 0 - 0.00%
2014-09-10 0 0.650 0.630 0.690 0.650 0.650 160,000 104,000 0.6500 0.639 0.619 0.678 0.639 0.639 162,712 0.6392 0.00%
2014-09-08 0 0.650 0.640 0.800 - - 0 0 - 0.639 0.629 0.787 - - 0 - 0.00%
2014-09-05 0 0.650 0.650 0.800 0.640 0.640 8,000 5,120 0.6400 0.639 0.639 0.787 0.629 0.629 8,136 0.6293 -4.41%
2014-09-04 0 0.680 0.640 0.800 - - 0 0 - 0.669 0.629 0.787 - - 0 - 0.00%
2014-09-03 0 0.680 0.630 0.800 - - 0 0 - 0.669 0.619 0.787 - - 0 - 0.00%
2014-09-02 0 0.680 0.640 0.800 - - 0 0 - 0.669 0.629 0.787 - - 0 - 0.00%
2014-09-01 0 0.680 0.640 0.790 - - 0 0 - 0.669 0.629 0.777 - - 0 - 0.00%
2014-08-29 0 0.680 0.650 0.680 0.690 0.690 40,000 27,600 0.6900 0.669 0.639 0.669 0.678 0.678 40,678 0.6785 -15.00%
2014-08-28 0 0.800 0.720 0.800 0.800 0.800 12,000 9,600 0.8000 0.787 0.708 0.787 0.787 0.787 12,203 0.7867 14.29%
2014-08-27 0 0.700 0.640 0.800 - - 0 0 - 0.688 0.629 0.787 - - 0 - 0.00%
2014-08-26 0 0.700 0.640 0.700 - - 0 0 - 0.688 0.629 0.688 - - 0 - 0.00%
2014-08-25 0 0.700 0.640 0.700 0.710 0.710 4,000 2,840 0.7100 0.688 0.629 0.688 0.698 0.698 4,068 0.6982 -1.41%
2014-08-22 0 0.710 0.650 0.750 - - 0 0 - 0.698 0.639 0.738 - - 0 - 0.00%
2014-08-21 0 0.710 0.640 0.800 0.710 0.710 80,000 56,800 0.7100 0.698 0.629 0.787 0.698 0.698 81,356 0.6982 9.23%
2014-08-20 0 0.650 0.610 0.710 - - 0 0 - 0.639 0.600 0.698 - - 0 - 0.00%
2014-08-19 0 0.650 0.610 0.710 - - 0 0 - 0.639 0.600 0.698 - - 0 - 0.00%
2014-08-18 0 0.650 0.650 0.710 - - 0 0 - 0.639 0.639 0.698 - - 0 - 0.00%
2014-08-15 0 0.650 0.580 - - - 0 0 - 0.639 0.570 - - - 0 - 0.00%
2014-08-14 0 0.650 0.600 0.700 - - 0 0 - 0.639 0.590 0.688 - - 0 - 0.00%
2014-08-13 0 0.650 0.600 0.700 - - 0 0 - 0.639 0.590 0.688 - - 0 - 0.00%
2014-08-12 0 0.650 0.600 - - - 0 0 - 0.639 0.590 - - - 0 - 0.00%
2014-08-11 0 0.650 0.600 0.690 - - 0 0 - 0.639 0.590 0.678 - - 0 - 0.00%
2014-08-08 0 0.650 0.600 - 0.640 0.650 12,000 7,720 0.6433 0.639 0.590 - 0.629 0.639 12,203 0.6326 4.84%
2014-08-07 0 0.620 0.600 0.640 - - 0 0 - 0.610 0.590 0.629 - - 0 - 0.00%
2014-08-06 0 0.620 0.600 0.640 - - 0 0 - 0.610 0.590 0.629 - - 0 - 0.00%
2014-08-05 0 0.620 0.600 0.650 - - 0 0 - 0.610 0.590 0.639 - - 0 - 0.00%
2014-08-04 0 0.620 0.600 0.650 - - 0 0 - 0.610 0.590 0.639 - - 0 - 0.00%
2014-08-01 0 0.620 0.610 0.650 - - 0 0 - 0.610 0.600 0.639 - - 0 - 0.00%
2014-07-31 0 0.620 0.610 0.640 - - 0 0 - 0.610 0.600 0.629 - - 0 - 0.00%
2014-07-30 0 0.620 0.620 0.640 0.610 0.620 56,000 34,680 0.6193 0.610 0.610 0.629 0.600 0.610 56,949 0.6090 -6.06%
2014-07-29 0 0.660 0.610 0.700 - - 0 0 - 0.649 0.600 0.688 - - 0 - 0.00%
2014-07-28 0 0.660 0.580 0.700 - - 0 0 - 0.649 0.570 0.688 - - 0 - 0.00%
2014-07-25 0 0.660 0.610 0.720 - - 0 0 - 0.649 0.600 0.708 - - 0 - 0.00%
2014-07-24 0 0.660 0.620 0.670 - - 0 0 - 0.649 0.610 0.659 - - 0 - 0.00%
2014-07-23 0 0.660 0.620 0.670 - - 0 0 - 0.649 0.610 0.659 - - 0 - 0.00%
2014-07-22 0 0.660 0.620 0.680 - - 0 0 - 0.649 0.610 0.669 - - 0 - 0.00%
2014-07-21 0 0.660 0.630 0.700 0.660 0.660 80,000 52,800 0.6600 0.649 0.619 0.688 0.649 0.649 81,356 0.6490 0.00%
2014-07-18 0 0.660 0.630 0.710 - - 0 0 - 0.649 0.619 0.698 - - 0 - 0.00%
2014-07-17 0 0.660 0.640 0.740 - - 0 0 - 0.649 0.629 0.728 - - 0 - 0.00%
2014-07-16 0 0.660 0.620 0.740 0.660 0.660 20,000 13,200 0.6600 0.649 0.610 0.728 0.649 0.649 20,339 0.6490 1.54%
2014-07-15 0 0.650 0.640 0.660 0.650 0.650 100,000 65,000 0.6500 0.639 0.629 0.649 0.639 0.639 101,695 0.6392 -5.80%
2014-07-14 0 0.690 0.630 0.700 - - 0 0 - 0.678 0.619 0.688 - - 0 - 0.00%
2014-07-11 0 0.690 0.640 0.690 - - 0 0 - 0.678 0.629 0.678 - - 0 - 0.00%
2014-07-10 0 0.690 0.630 0.700 0.690 0.690 20,000 13,800 0.6900 0.678 0.619 0.688 0.678 0.678 20,339 0.6785 6.15%
2014-07-09 0 0.650 0.620 0.700 - - 0 0 - 0.639 0.610 0.688 - - 0 - 0.00%
2014-07-08 0 0.650 0.650 0.710 0.650 0.650 36,000 23,400 0.6500 0.639 0.639 0.698 0.639 0.639 36,610 0.6392 -2.99%
2014-07-07 0 0.670 0.630 0.710 - - 0 0 - 0.659 0.619 0.698 - - 0 - 0.00%
2014-07-04 0 0.670 0.630 0.690 0.610 0.670 16,000 10,280 0.6425 0.659 0.619 0.678 0.600 0.659 16,271 0.6318 -4.29%
2014-07-03 0 0.700 0.610 0.710 - - 0 0 - 0.688 0.600 0.698 - - 0 - 0.00%
2014-07-02 0 0.700 0.620 0.730 - - 0 0 - 0.688 0.610 0.718 - - 0 - 0.00%
2014-06-30 0 0.700 0.640 0.730 - - 0 0 - 0.688 0.629 0.718 - - 0 - 0.00%
2014-06-27 0 0.700 0.640 0.700 0.710 0.710 32,000 22,720 0.7100 0.688 0.629 0.688 0.698 0.698 32,542 0.6982 0.00%
2014-06-26 0 0.700 0.640 0.700 - - 0 0 - 0.688 0.629 0.688 - - 0 - 0.00%
2014-06-25 0 0.700 0.610 0.700 0.700 0.700 20,000 14,000 0.7000 0.688 0.600 0.688 0.688 0.688 20,339 0.6883 6.06%
2014-06-24 0 0.660 0.620 0.700 - - 0 0 - 0.649 0.610 0.688 - - 0 - 0.00%
2014-06-23 0 0.660 0.640 0.700 - - 0 0 - 0.649 0.629 0.688 - - 0 - 0.00%
2014-06-20 0 0.660 0.620 0.700 - - 0 0 - 0.649 0.610 0.688 - - 0 - 0.00%
2014-06-19 0 0.660 0.620 0.690 - - 0 0 - 0.649 0.610 0.678 - - 0 - 0.00%
2014-06-18 0 0.660 0.630 0.850 0.650 0.660 212,000 137,920 0.6506 0.649 0.619 0.836 0.639 0.649 215,593 0.6397 1.54%
2014-06-17 0 0.650 0.610 0.650 - - 0 0 - 0.639 0.600 0.639 - - 0 - 0.00%
2014-06-16 0 0.650 0.620 0.650 - - 0 0 - 0.639 0.610 0.639 - - 0 - -1.52%
2014-06-13 0 0.660 0.610 0.660 0.670 0.670 8,000 5,360 0.6700 0.649 0.600 0.649 0.659 0.659 8,136 0.6588 3.13%
2014-06-12 0 0.640 0.600 0.650 - - 0 0 - 0.629 0.590 0.639 - - 0 - 0.00%
2014-06-11 0 0.640 0.610 0.650 - - 0 0 - 0.629 0.600 0.639 - - 0 - 0.00%
2014-06-10 0 0.640 0.590 0.650 0.600 0.640 72,000 44,560 0.6189 0.629 0.580 0.639 0.590 0.629 73,220 0.6086 -1.54%
2014-06-09 0 0.650 0.580 0.650 - - 0 0 - 0.639 0.570 0.639 - - 0 - 0.00%
2014-06-06 0 0.650 0.600 0.650 0.650 0.650 20,000 13,000 0.6500 0.639 0.590 0.639 0.639 0.639 20,339 0.6392 3.17%
2014-06-05 0 0.630 0.570 0.660 - - 0 0 - 0.619 0.560 0.649 - - 0 - 0.00%
2014-06-04 0 0.630 0.610 0.680 0.630 0.630 28,000 17,640 0.6300 0.619 0.600 0.669 0.619 0.619 28,475 0.6195 0.00%
2014-06-03 0 0.630 0.610 0.690 - - 0 0 - 0.619 0.600 0.678 - - 0 - 0.00%
2014-05-30 0 0.630 0.620 0.720 - - 0 0 - 0.619 0.610 0.708 - - 0 - 0.00%
2014-05-29 0 0.630 0.580 0.700 - - 0 0 - 0.619 0.570 0.688 - - 0 - 0.00%
2014-05-28 0 0.630 0.600 0.650 0.590 0.630 44,000 26,480 0.6018 0.619 0.590 0.639 0.580 0.619 44,746 0.5918 0.00%
2014-05-27 0 0.630 0.590 0.800 - - 0 0 - 0.619 0.580 0.787 - - 0 - 0.00%
2014-05-26 0 0.630 0.600 0.630 - - 0 0 - 0.619 0.590 0.619 - - 0 - -3.08%
2014-05-23 0 0.650 0.600 0.680 - - 0 0 - 0.639 0.590 0.669 - - 0 - 0.00%
2014-05-22 0 0.650 0.600 0.680 - - 0 0 - 0.639 0.590 0.669 - - 0 - 0.00%
2014-05-21 0 0.650 0.560 0.750 - - 0 0 - 0.639 0.551 0.738 - - 0 - 0.00%
2014-05-20 0 0.650 0.580 0.850 0.650 0.650 12,000 7,800 0.6500 0.639 0.570 0.836 0.639 0.639 12,203 0.6392 4.84%
2014-05-19 0 0.620 0.580 0.650 - - 0 0 - 0.610 0.570 0.639 - - 0 - 0.00%
2014-05-16 0 0.620 0.590 0.650 - - 0 0 - 0.610 0.580 0.639 - - 0 - 0.00%
2014-05-15 0 0.620 0.600 0.630 0.610 0.620 20,000 12,240 0.6120 0.610 0.590 0.619 0.600 0.610 20,339 0.6018 -7.46%
2014-05-14 0 0.670 0.610 0.860 - - 0 0 - 0.659 0.600 0.846 - - 0 - 0.00%
2014-05-13 0 0.670 0.620 0.870 - - 0 0 - 0.659 0.610 0.856 - - 0 - 0.00%
2014-05-12 0 0.670 0.610 0.670 0.670 0.670 4,000 2,680 0.6700 0.659 0.600 0.659 0.659 0.659 4,068 0.6588 11.67%
2014-05-09 0 0.600 0.570 0.640 0.600 0.640 44,000 26,560 0.6036 0.590 0.560 0.629 0.590 0.629 44,746 0.5936 -3.23%
2014-05-08 0 0.620 0.600 0.630 0.620 0.630 24,000 14,920 0.6217 0.610 0.590 0.619 0.610 0.619 24,407 0.6113 -7.46%
2014-05-07 0 0.670 0.620 0.680 0.630 0.670 80,000 52,000 0.6500 0.659 0.610 0.669 0.619 0.659 81,356 0.6392 -4.29%
2014-05-05 0 0.700 0.620 0.720 - - 0 0 - 0.688 0.610 0.708 - - 0 - 0.00%
2014-05-02 0 0.700 0.700 0.740 - - 0 0 - 0.688 0.688 0.728 - - 0 - 2.94%
2014-04-30 0 0.680 0.580 0.740 0.680 0.680 40,000 27,200 0.6800 0.669 0.570 0.728 0.669 0.669 40,678 0.6687 7.94%
2014-04-29 0 0.630 0.530 0.660 0.630 0.630 92,000 57,960 0.6300 0.619 0.521 0.649 0.619 0.619 93,559 0.6195 0.00%
2014-04-28 0 0.630 0.560 0.740 - - 0 0 - 0.619 0.551 0.728 - - 0 - 0.00%
2014-04-25 0 0.630 0.550 0.680 - - 0 0 - 0.619 0.541 0.669 - - 0 - 0.00%
2014-04-24 0 0.630 0.560 0.680 - - 0 0 - 0.619 0.551 0.669 - - 0 - 0.00%
2014-04-23 0 0.630 0.570 0.630 - - 0 0 - 0.619 0.560 0.619 - - 0 - 0.00%
2014-04-22 0 0.630 0.550 0.650 - - 0 0 - 0.619 0.541 0.639 - - 0 - 0.00%
2014-04-17 0 0.630 0.600 0.670 - - 0 0 - 0.619 0.590 0.659 - - 0 - 0.00%
2014-04-16 0 0.630 0.620 0.630 - - 0 0 - 0.619 0.610 0.619 - - 0 - -4.55%
2014-04-15 0 0.660 0.610 0.680 - - 0 0 - 0.649 0.600 0.669 - - 0 - 0.00%
2014-04-14 0 0.660 0.610 0.700 - - 0 0 - 0.649 0.600 0.688 - - 0 - 0.00%
2014-04-11 0 0.660 0.610 0.680 0.660 0.660 16,000 10,560 0.6600 0.649 0.600 0.669 0.649 0.649 16,271 0.6490 0.00%
2014-04-10 0 0.660 0.660 0.680 - - 0 0 - 0.649 0.649 0.669 - - 0 - 0.00%
2014-04-09 0 0.660 0.660 0.680 - - 0 0 - 0.649 0.649 0.669 - - 0 - 1.54%
2014-04-08 0 0.650 0.650 0.720 0.650 0.650 20,000 13,000 0.6500 0.639 0.639 0.708 0.639 0.639 20,339 0.6392 0.00%
2014-04-07 0 0.650 0.590 0.650 - - 0 0 - 0.639 0.580 0.639 - - 0 - -1.52%
2014-04-04 0 0.660 0.660 0.700 - - 0 0 - 0.649 0.649 0.688 - - 0 - 1.54%
2014-04-03 0 0.650 0.650 0.750 0.650 0.650 64,000 41,600 0.6500 0.639 0.639 0.738 0.639 0.639 65,085 0.6392 0.00%
2014-04-02 0 0.650 0.610 0.650 - - 0 0 - 0.639 0.600 0.639 - - 0 - 0.00%
2014-04-01 0 0.650 0.580 0.650 - - 0 0 - 0.639 0.570 0.639 - - 0 - -1.52%
2014-03-31 0 0.660 0.610 0.660 - - 0 0 - 0.649 0.600 0.649 - - 0 - 0.00%
2014-03-28 0 0.660 0.600 0.660 0.670 0.670 60,000 40,200 0.6700 0.649 0.590 0.649 0.659 0.659 61,017 0.6588 0.00%
2014-03-27 0 0.660 0.600 0.660 0.620 0.660 180,000 114,800 0.6378 0.649 0.590 0.649 0.610 0.649 183,051 0.6271 -1.49%
2014-03-26 0 0.670 0.600 0.670 0.670 0.670 96,000 64,320 0.6700 0.659 0.590 0.659 0.659 0.659 97,627 0.6588 0.00%
2014-03-25 0 0.670 0.600 0.680 0.660 0.670 80,000 53,000 0.6625 0.659 0.590 0.669 0.649 0.659 81,356 0.6515 1.52%
2014-03-24 0 0.660 0.620 0.660 - - 0 0 - 0.649 0.610 0.649 - - 0 - -2.94%
2014-03-21 0 0.680 0.630 0.750 - - 0 0 - 0.669 0.619 0.738 - - 0 - 0.00%
2014-03-20 0 0.680 0.620 0.750 - - 0 0 - 0.669 0.610 0.738 - - 0 - 0.00%
2014-03-19 0 0.680 0.630 0.810 - - 0 0 - 0.669 0.619 0.797 - - 0 - 0.00%
2014-03-18 0 0.680 0.700 0.800 - - 0 0 - 0.669 0.688 0.787 - - 0 - 7.94%
2014-03-17 0 0.630 0.600 0.830 - - 36,000 22,680 0.6300 0.619 0.590 0.816 - - 36,610 0.6195 0.00%
2014-03-14 0 0.630 0.610 0.630 0.640 0.640 60,000 38,400 0.6400 0.619 0.600 0.619 0.629 0.629 61,017 0.6293 -7.35%
2014-03-13 0 0.680 0.640 0.740 - - 0 0 - 0.669 0.629 0.728 - - 0 - 0.00%
2014-03-12 0 0.680 0.630 0.740 - - 0 0 - 0.669 0.619 0.728 - - 0 - 0.00%
2014-03-11 0 0.680 0.630 0.740 - - 0 0 - 0.669 0.619 0.728 - - 0 - 0.00%
2014-03-10 0 0.680 0.630 0.740 - - 0 0 - 0.669 0.619 0.728 - - 0 - 0.00%
2014-03-07 0 0.680 0.620 0.680 0.680 0.680 44,000 29,920 0.6800 0.669 0.610 0.669 0.669 0.669 44,746 0.6687 0.00%
2014-03-06 0 0.680 0.680 0.850 0.610 0.640 56,000 35,240 0.6293 0.669 0.669 0.836 0.600 0.629 56,949 0.6188 4.62%
2014-03-05 0 0.650 0.610 0.750 0.650 0.650 20,000 13,000 0.6500 0.639 0.600 0.738 0.639 0.639 20,339 0.6392 0.00%
2014-03-04 0 0.650 0.530 0.850 - - 0 0 - 0.639 0.521 0.836 - - 0 - 0.00%
2014-03-03 0 0.650 0.610 0.650 - - 0 0 - 0.639 0.600 0.639 - - 0 - -2.99%
2014-02-28 0 0.670 0.610 0.670 - - 0 0 - 0.659 0.600 0.659 - - 0 - 0.00%
2014-02-27 0 0.670 0.620 0.670 - - 0 0 - 0.659 0.610 0.659 - - 0 - 0.00%
2014-02-26 0 0.670 0.610 0.670 - - 0 0 - 0.659 0.600 0.659 - - 0 - -2.90%
2014-02-25 0 0.690 0.600 0.690 0.690 0.690 300,000 207,000 0.6900 0.678 0.590 0.678 0.678 0.678 305,085 0.6785 -1.43%
2014-02-24 0 0.700 0.610 0.700 - - 0 0 - 0.688 0.600 0.688 - - 0 - 0.00%
2014-02-21 0 0.700 0.620 0.770 - - 0 0 - 0.688 0.610 0.757 - - 0 - 0.00%
2014-02-20 0 0.700 0.630 0.840 - - 0 0 - 0.688 0.619 0.826 - - 0 - 0.00%
2014-02-19 0 0.700 0.610 0.800 - - 0 0 - 0.688 0.600 0.787 - - 0 - 0.00%
2014-02-18 0 0.700 0.640 0.720 - - 0 0 - 0.688 0.629 0.708 - - 0 - 0.00%
2014-02-17 0 0.700 0.630 0.880 0.630 0.700 8,000 5,320 0.6650 0.688 0.619 0.865 0.619 0.688 8,136 0.6539 2.94%
2014-02-14 0 0.680 0.640 0.770 - - 0 0 - 0.669 0.629 0.757 - - 0 - 0.00%
2014-02-13 0 0.680 0.650 0.720 - - 0 0 - 0.669 0.639 0.708 - - 0 - 0.00%
2014-02-12 0 0.680 0.660 0.730 - - 0 0 - 0.669 0.649 0.718 - - 0 - 0.00%
2014-02-11 0 0.680 0.650 0.730 - - 0 0 - 0.669 0.639 0.718 - - 0 - 0.00%
2014-02-10 0 0.680 0.660 0.720 0.680 0.680 24,000 16,320 0.6800 0.669 0.649 0.708 0.669 0.669 24,407 0.6687 -5.56%
2014-02-07 0 0.720 0.660 0.720 - - 0 0 - 0.708 0.649 0.708 - - 0 - 0.00%
2014-02-06 0 0.720 0.650 0.720 - - 0 0 - 0.708 0.639 0.708 - - 0 - -1.37%
2014-02-05 0 0.730 0.670 0.840 - - 0 0 - 0.718 0.659 0.826 - - 0 - 0.00%
2014-02-04 0 0.730 0.630 0.770 - - 0 0 - 0.718 0.619 0.757 - - 0 - 0.00%
2014-01-30 0 0.730 0.600 0.730 - - 0 0 - 0.718 0.590 0.718 - - 0 - 0.00%
2014-01-29 0 0.730 0.700 0.750 - - 0 0 - 0.718 0.688 0.738 - - 0 - 0.00%
2014-01-28 0 0.730 0.730 0.740 0.730 0.730 96,000 70,080 0.7300 0.718 0.718 0.728 0.718 0.718 97,627 0.7178 0.00%
2014-01-27 0 0.730 0.720 0.770 - - 0 0 - 0.718 0.708 0.757 - - 0 - 0.00%
2014-01-24 0 0.730 0.700 0.730 0.720 0.730 156,000 112,880 0.7236 0.718 0.688 0.718 0.708 0.718 158,644 0.7115 1.39%
2014-01-23 0 0.720 0.700 0.770 0.720 0.730 228,000 165,040 0.7239 0.708 0.688 0.757 0.708 0.718 231,864 0.7118 -2.70%
2014-01-22 0 0.740 0.730 0.740 0.730 0.800 532,000 397,120 0.7465 0.728 0.718 0.728 0.718 0.787 541,017 0.7340 1.37%
2014-01-21 0 0.730 0.730 0.770 0.730 0.760 188,000 140,240 0.7460 0.718 0.718 0.757 0.718 0.747 191,186 0.7335 0.00%
2014-01-20 0 0.730 0.710 0.750 0.700 0.790 988,000 746,160 0.7552 0.718 0.698 0.738 0.688 0.777 1,004,746 0.7426 15.87%
2014-01-17 0 0.630 0.630 0.660 0.620 0.640 124,000 77,160 0.6223 0.619 0.619 0.649 0.610 0.629 126,102 0.6119 1.61%
2014-01-16 0 0.620 0.620 0.670 0.620 0.670 420,000 272,440 0.6487 0.610 0.610 0.659 0.610 0.659 427,119 0.6379 -10.14%
2014-01-15 0 0.690 0.640 0.690 0.700 0.700 8,000 5,600 0.7000 0.678 0.629 0.678 0.688 0.688 8,136 0.6883 4.55%
2014-01-14 0 0.660 0.630 0.700 - - 0 0 - 0.649 0.619 0.688 - - 0 - 0.00%
2014-01-13 0 0.660 0.630 0.660 0.660 0.660 40,000 26,400 0.6600 0.649 0.619 0.649 0.649 0.649 40,678 0.6490 0.00%
2014-01-10 0 0.660 0.610 0.660 0.660 0.660 100,000 66,000 0.6600 0.649 0.600 0.649 0.649 0.649 101,695 0.6490 0.00%
2014-01-09 0 0.660 0.610 0.660 0.650 0.660 160,000 104,600 0.6538 0.649 0.600 0.649 0.639 0.649 162,712 0.6429 -4.35%
2014-01-08 0 0.690 0.660 0.690 0.690 0.720 40,000 28,200 0.7050 0.678 0.649 0.678 0.678 0.708 40,678 0.6933 4.55%
2014-01-07 0 0.660 0.660 0.720 0.720 0.720 64,000 43,280 0.6763 0.649 0.649 0.708 0.708 0.708 65,085 0.6650 0.00%
2014-01-06 0 0.660 0.640 0.680 0.660 0.660 56,000 37,760 0.6743 0.649 0.629 0.669 0.649 0.649 56,949 0.6630 0.00%
2014-01-03 0 0.660 0.620 0.660 0.660 0.660 60,000 39,600 0.6600 0.649 0.610 0.649 0.649 0.649 61,017 0.6490 0.00%
2014-01-02 0 0.660 0.620 0.660 0.610 0.660 92,000 57,280 0.6226 0.649 0.610 0.649 0.600 0.649 93,559 0.6122 0.00%
2013-12-31 0 0.660 0.620 0.690 - - 40,000 27,600 0.6900 0.649 0.610 0.678 - - 40,678 0.6785 0.00%
2013-12-30 0 0.660 0.660 0.780 0.550 0.660 56,000 33,720 0.6021 0.649 0.649 0.767 0.541 0.649 56,949 0.5921 0.00%
2013-12-27 0 0.660 0.610 0.660 - - 0 0 - 0.649 0.600 0.649 - - 0 - -2.94%
2013-12-24 0 0.680 0.650 0.680 0.700 0.700 20,000 14,000 0.7000 0.669 0.639 0.669 0.688 0.688 20,339 0.6883 1.49%
2013-12-23 0 0.670 0.620 0.670 - - 0 0 - 0.659 0.610 0.659 - - 0 - -1.47%
2013-12-20 0 0.680 0.630 0.680 - - 0 0 - 0.669 0.619 0.669 - - 0 - 0.00%
2013-12-19 0 0.680 0.640 0.680 - - 0 0 - 0.669 0.629 0.669 - - 0 - -1.45%
2013-12-18 0 0.690 0.640 0.690 0.690 0.690 100,000 69,000 0.6900 0.678 0.629 0.678 0.678 0.678 101,695 0.6785 1.47%
2013-12-17 0 0.680 0.640 0.680 0.630 0.680 212,000 143,000 0.6745 0.669 0.629 0.669 0.619 0.669 215,593 0.6633 1.49%
2013-12-16 0 0.670 0.630 0.690 0.670 0.670 100,000 67,000 0.6700 0.659 0.619 0.678 0.659 0.659 101,695 0.6588 0.00%
2013-12-13 0 0.670 0.650 0.670 0.610 0.700 620,000 415,520 0.6702 0.659 0.639 0.659 0.600 0.688 630,508 0.6590 1.52%
2013-12-12 0 0.660 0.610 0.690 - - 0 0 - 0.649 0.600 0.678 - - 0 - 0.00%
2013-12-11 0 0.660 0.620 0.660 - - 0 0 - 0.649 0.610 0.649 - - 0 - -2.94%
2013-12-10 0 0.680 0.620 0.690 - - 0 0 - 0.669 0.610 0.678 - - 0 - 0.00%
2013-12-09 0 0.680 0.620 0.680 0.680 0.680 20,000 13,600 0.6800 0.669 0.610 0.669 0.669 0.669 20,339 0.6687 3.03%
2013-12-06 0 0.660 0.620 0.700 0.660 0.660 108,000 71,280 0.6600 0.649 0.610 0.688 0.649 0.649 109,831 0.6490 0.00%
2013-12-05 0 0.660 0.630 0.680 0.640 0.660 8,000 5,200 0.6500 0.649 0.619 0.669 0.629 0.649 8,136 0.6392 -1.49%
2013-12-04 0 0.670 0.630 0.670 0.640 0.670 440,000 297,800 0.6768 0.659 0.619 0.659 0.629 0.659 447,458 0.6655 -1.47%
2013-12-03 0 0.680 0.650 0.690 0.660 0.680 160,000 107,600 0.6725 0.669 0.639 0.678 0.649 0.669 162,712 0.6613 -1.45%
2013-12-02 0 0.690 0.640 0.700 0.650 0.690 356,000 243,040 0.6827 0.678 0.629 0.688 0.639 0.678 362,034 0.6713 1.47%
2013-11-29 0 0.680 0.640 0.690 - - 0 0 - 0.669 0.629 0.678 - - 0 - 0.00%
2013-11-28 0 0.680 0.640 0.690 - - 0 0 - 0.669 0.629 0.678 - - 0 - 0.00%
2013-11-27 0 0.680 0.660 0.680 - - 0 0 - 0.669 0.649 0.669 - - 0 - -1.45%
2013-11-26 0 0.690 0.640 0.690 - - 0 0 - 0.678 0.629 0.678 - - 0 - 0.00%
2013-11-25 0 0.690 0.650 0.700 0.690 0.690 100,000 69,000 0.6900 0.678 0.639 0.688 0.678 0.678 101,695 0.6785 2.99%
2013-11-22 0 0.670 0.630 0.700 - - 0 0 - 0.659 0.619 0.688 - - 0 - 0.00%
2013-11-21 0 0.670 0.630 0.680 0.640 0.670 196,000 128,920 0.6578 0.659 0.619 0.669 0.629 0.659 199,322 0.6468 -2.90%
2013-11-20 0 0.690 0.640 0.710 - - 0 0 - 0.678 0.629 0.698 - - 0 - 0.00%
2013-11-19 0 0.690 0.630 0.700 - - 0 0 - 0.678 0.619 0.688 - - 0 - 0.00%
2013-11-18 0 0.690 0.630 0.710 - - 64,000 44,160 0.6900 0.678 0.619 0.698 - - 65,085 0.6785 0.00%
2013-11-15 0 0.690 0.670 0.720 - - 0 0 - 0.678 0.659 0.708 - - 0 - 0.00%
2013-11-14 0 0.690 0.650 0.800 - - 0 0 - 0.678 0.639 0.787 - - 0 - 0.00%
2013-11-13 0 0.690 0.620 0.800 - - 0 0 - 0.678 0.610 0.787 - - 0 - 0.00%
2013-11-12 0 0.690 0.610 0.710 - - 0 0 - 0.678 0.600 0.698 - - 0 - 0.00%
2013-11-11 0 0.690 0.620 0.690 - - 0 0 - 0.678 0.610 0.678 - - 0 - 0.00%
2013-11-08 0 0.690 0.650 0.700 0.650 0.690 1,140,000 783,720 0.6875 0.678 0.639 0.688 0.639 0.678 1,159,322 0.6760 1.47%
2013-11-07 0 0.680 0.650 0.700 - - 0 0 - 0.669 0.639 0.688 - - 0 - 0.00%
2013-11-06 0 0.680 0.640 0.700 - - 0 0 - 0.669 0.629 0.688 - - 0 - 0.00%
2013-11-05 0 0.680 0.660 0.690 0.680 0.680 1,002,000 681,240 0.6799 0.669 0.649 0.678 0.669 0.669 1,018,983 0.6685 0.00%
2013-11-04 0 0.680 0.640 0.700 0.640 0.680 28,000 18,720 0.6686 0.669 0.629 0.688 0.629 0.669 28,475 0.6574 0.00%
2013-11-01 0 0.680 0.640 0.690 - - 0 0 - 0.669 0.629 0.678 - - 0 - 0.00%
2013-10-31 0 0.680 0.630 0.680 0.670 0.680 184,000 124,320 0.6757 0.669 0.619 0.669 0.659 0.669 187,119 0.6644 3.03%
2013-10-30 0 0.660 0.620 0.690 - - 0 0 - 0.649 0.610 0.678 - - 0 - 0.00%
2013-10-29 0 0.660 0.620 0.680 - - 0 0 - 0.649 0.610 0.669 - - 0 - 0.00%
2013-10-28 0 0.660 0.630 0.680 0.660 0.660 100,000 66,000 0.6600 0.649 0.619 0.669 0.649 0.649 101,695 0.6490 0.00%
2013-10-25 0 0.660 0.620 0.660 - - 0 0 - 0.649 0.610 0.649 - - 0 - 0.00%
2013-10-24 0 0.660 0.630 0.680 0.660 0.660 120,000 79,200 0.6600 0.649 0.619 0.669 0.649 0.649 122,034 0.6490 0.00%
2013-10-23 0 0.660 0.610 0.670 - - 100,000 66,000 0.6600 0.649 0.600 0.659 - - 101,695 0.6490 0.00%
2013-10-22 0 0.660 0.600 0.700 0.660 0.660 200,000 132,000 0.6600 0.649 0.590 0.688 0.649 0.649 203,390 0.6490 8.20%
2013-10-21 0 0.610 0.610 0.660 0.600 0.610 16,000 10,120 0.6325 0.600 0.600 0.649 0.590 0.600 16,271 0.6220 -7.58%
2013-10-18 0 0.660 0.600 0.670 0.660 0.660 100,000 66,000 0.6600 0.649 0.590 0.659 0.649 0.649 101,695 0.6490 1.54%
2013-10-17 0 0.650 0.600 0.720 - - 0 0 - 0.639 0.590 0.708 - - 0 - 0.00%
2013-10-16 0 0.650 0.600 0.680 - - 100,000 65,000 0.6500 0.639 0.590 0.669 - - 101,695 0.6392 0.00%
2013-10-15 0 0.650 0.600 0.680 - - 0 0 - 0.639 0.590 0.669 - - 0 - 0.00%
2013-10-11 0 0.650 0.610 0.680 - - 24,000 15,600 0.6500 0.639 0.600 0.669 - - 24,407 0.6392 -1.52%
2013-10-10 0 0.660 0.610 0.680 0.660 0.660 108,000 71,280 0.6600 0.649 0.600 0.669 0.649 0.649 109,831 0.6490 1.54%
2013-10-09 0 0.650 0.600 0.650 - - 60,000 37,800 0.6300 0.639 0.590 0.639 - - 61,017 0.6195 0.00%
2013-10-08 0 0.650 0.630 0.650 0.600 0.670 736,000 468,840 0.6370 0.639 0.619 0.639 0.590 0.659 748,475 0.6264 -9.72%
2013-10-07 0 0.720 0.650 0.720 - - 0 0 - 0.708 0.639 0.708 - - 0 - -1.37%
2013-10-04 0 0.730 0.660 0.740 - - 0 0 - 0.718 0.649 0.728 - - 0 - 0.00%
2013-10-03 0 0.730 0.650 0.750 0.720 0.730 140,000 102,120 0.7294 0.718 0.639 0.738 0.708 0.718 142,373 0.7173 2.82%
2013-10-02 0 0.710 0.650 0.800 - - 0 0 - 0.698 0.639 0.787 - - 0 - 0.00%
2013-09-30 0 0.710 0.660 0.720 - - 0 0 - 0.698 0.649 0.708 - - 0 - 0.00%
2013-09-27 0 0.710 0.650 0.740 - - 0 0 - 0.698 0.639 0.728 - - 0 - 0.00%
2013-09-26 0 0.710 0.650 0.780 - - 0 0 - 0.698 0.639 0.767 - - 0 - 0.00%
2013-09-25 0 0.710 0.710 0.720 0.660 0.680 120,000 80,000 0.6667 0.698 0.698 0.708 0.649 0.669 122,034 0.6556 -2.74%
2013-09-24 0 0.730 0.670 0.730 - - 0 0 - 0.718 0.659 0.718 - - 0 - 0.00%
2013-09-23 0 0.730 0.680 0.730 - - 0 0 - 0.718 0.669 0.718 - - 0 - -2.67%
2013-09-19 0 0.750 0.690 0.800 0.750 0.750 52,000 39,000 0.7500 0.738 0.678 0.787 0.738 0.738 52,881 0.7375 2.74%
2013-09-18 0 0.730 0.700 0.780 0.700 0.730 32,000 22,880 0.7150 0.718 0.688 0.767 0.688 0.718 32,542 0.7031 2.82%
2013-09-17 0 0.710 0.690 0.720 0.700 0.710 156,000 110,560 0.7087 0.698 0.678 0.708 0.688 0.698 158,644 0.6969 0.00%
2013-09-16 0 0.710 0.690 0.730 0.710 0.710 100,000 71,000 0.7100 0.698 0.678 0.718 0.698 0.698 101,695 0.6982 -4.05%
2013-09-13 0 0.740 0.700 0.760 - - 0 0 - 0.728 0.688 0.747 - - 0 - 0.00%
2013-09-12 0 0.740 0.690 0.800 0.710 0.740 88,000 63,000 0.7159 0.728 0.678 0.787 0.698 0.728 89,492 0.7040 5.71%
2013-09-11 0 0.700 0.680 0.720 0.680 0.720 104,000 73,200 0.7038 0.688 0.669 0.708 0.669 0.708 105,763 0.6921 -1.41%
2013-09-10 0 0.710 0.680 0.710 0.710 0.720 88,000 62,640 0.7118 0.698 0.669 0.698 0.698 0.708 89,492 0.7000 -1.39%
2013-09-09 0 0.720 0.700 0.720 0.720 0.730 184,000 132,520 0.7202 0.708 0.688 0.708 0.708 0.718 187,119 0.7082 5.88%
2013-09-06 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.669 0.659 0.669 0.669 0.669 8,136 0.6687 -5.56%
2013-09-05 0 0.720 0.710 0.720 0.720 0.780 68,000 49,440 0.7271 0.708 0.698 0.708 0.708 0.767 69,153 0.7149 10.77%
2013-09-04 0 0.650 0.650 0.830 0.650 0.800 12,000 9,000 0.7500 0.639 0.639 0.816 0.639 0.787 12,203 0.7375 -5.80%
2013-09-03 0 0.690 0.680 0.800 0.680 0.680 60,000 40,800 0.6800 0.678 0.669 0.787 0.669 0.669 61,017 0.6687 -4.17%
2013-09-02 0 0.720 0.690 0.800 - - 0 0 - 0.708 0.678 0.787 - - 0 - 0.00%
2013-08-30 0 0.720 0.610 0.800 0.690 0.720 100,000 70,600 0.7060 0.708 0.600 0.787 0.678 0.708 101,695 0.6942 0.00%
2013-08-29 0 0.720 0.670 0.720 - - 0 0 - 0.708 0.659 0.708 - - 0 - -1.37%
2013-08-28 0 0.730 0.730 0.800 0.630 0.730 96,000 66,680 0.6946 0.718 0.718 0.787 0.619 0.718 97,627 0.6830 1.39%
2013-08-27 0 0.720 0.620 - 0.680 0.720 208,000 142,760 0.6863 0.708 0.610 - 0.669 0.708 211,525 0.6749 10.77%
2013-08-26 0 0.650 0.650 0.680 - - 0 0 - 0.639 0.639 0.669 - - 0 - 0.00%
2013-08-23 0 0.650 0.620 0.680 - - 0 0 - 0.639 0.610 0.669 - - 0 - 0.00%
2013-08-22 0 0.650 0.610 0.670 0.650 0.650 164,000 106,600 0.6500 0.639 0.600 0.659 0.639 0.639 166,780 0.6392 0.00%
2013-08-21 0 0.650 0.620 0.660 0.650 0.650 120,000 78,000 0.6500 0.639 0.610 0.649 0.639 0.639 122,034 0.6392 0.00%
2013-08-20 0 0.650 0.610 0.650 0.610 0.660 228,000 146,840 0.6440 0.639 0.600 0.639 0.600 0.649 231,864 0.6333 0.00%
2013-08-19 0 0.650 0.610 0.650 0.650 0.650 100,000 65,000 0.6500 0.639 0.600 0.639 0.639 0.639 101,695 0.6392 0.00%
2013-08-16 0 0.650 0.610 0.650 - - 0 0 - 0.639 0.600 0.639 - - 0 - 0.00%
2013-08-15 0 0.650 0.610 0.650 - - 0 0 - 0.639 0.600 0.639 - - 0 - -2.99%
2013-08-13 0 0.670 0.650 0.670 0.670 0.670 68,000 45,240 0.6653 0.659 0.639 0.659 0.659 0.659 69,153 0.6542 0.00%
2013-08-12 0 0.670 0.630 0.680 - - 0 0 - 0.659 0.619 0.669 - - 0 - 0.00%
2013-08-09 0 0.670 0.650 0.680 0.670 0.670 72,000 48,240 0.6700 0.659 0.639 0.669 0.659 0.659 73,220 0.6588 1.52%
2013-08-08 0 0.660 0.610 0.660 0.660 0.660 12,000 7,920 0.6600 0.649 0.600 0.649 0.649 0.649 12,203 0.6490 6.45%
2013-08-07 0 0.620 0.600 0.660 0.600 0.630 156,000 95,960 0.6151 0.610 0.590 0.649 0.590 0.619 158,644 0.6049 -4.62%
2013-08-06 0 0.650 0.610 0.650 0.650 0.650 80,000 52,000 0.6500 0.639 0.600 0.639 0.639 0.639 81,356 0.6392 -1.52%
2013-08-05 0 0.660 0.590 0.690 0.590 0.660 216,000 129,560 0.5998 0.649 0.580 0.678 0.580 0.649 219,661 0.5898 10.00%
2013-08-02 0 0.600 0.580 0.640 0.600 0.600 100,000 60,000 0.6000 0.590 0.570 0.629 0.590 0.590 101,695 0.5900 -3.23%
2013-08-01 0 0.620 0.590 0.640 0.620 0.620 12,000 7,440 0.6200 0.610 0.580 0.629 0.610 0.610 12,203 0.6097 3.33%
2013-07-31 0 0.600 0.570 0.640 0.600 0.660 928,000 573,320 0.6178 0.590 0.560 0.629 0.590 0.649 943,729 0.6075 -9.09%
2013-07-30 0 0.660 0.660 0.710 - - 0 0 - 0.649 0.649 0.698 - - 0 - 1.54%
2013-07-29 0 0.650 0.630 0.720 - - 0 0 - 0.639 0.619 0.708 - - 0 - 0.00%
2013-07-26 0 0.650 0.650 0.750 0.640 0.720 84,000 57,280 0.6819 0.639 0.639 0.738 0.629 0.708 85,424 0.6705 -9.72%
2013-07-25 0 0.720 0.660 0.720 0.680 0.720 196,000 134,240 0.6849 0.708 0.649 0.708 0.669 0.708 199,322 0.6735 5.88%
2013-07-24 0 0.680 0.590 0.680 0.660 0.680 124,000 82,240 0.6632 0.669 0.580 0.669 0.649 0.669 126,102 0.6522 3.03%
2013-07-23 0 0.660 0.560 0.610 0.630 0.680 84,000 54,320 0.6467 0.649 0.551 0.600 0.619 0.669 85,424 0.6359 6.45%
2013-07-22 0 0.620 0.620 0.690 0.620 0.620 20,000 12,400 0.6200 0.610 0.610 0.678 0.610 0.610 20,339 0.6097 -6.06%
2013-07-19 0 0.660 0.610 0.660 0.660 0.660 160,000 105,600 0.6600 0.649 0.600 0.649 0.649 0.649 162,712 0.6490 1.54%
2013-07-18 0 0.650 0.600 0.650 - - 0 0 - 0.639 0.590 0.639 - - 0 - 0.00%
2013-07-17 0 0.650 0.590 0.650 - - 0 0 - 0.639 0.580 0.639 - - 0 - 0.00%
2013-07-16 0 0.650 0.600 0.660 0.650 0.650 100,000 65,000 0.6500 0.639 0.590 0.649 0.639 0.639 101,695 0.6392 0.00%
2013-07-15 0 0.650 0.610 0.650 0.640 0.650 44,000 28,560 0.6491 0.639 0.600 0.639 0.629 0.639 44,746 0.6383 6.56%
2013-07-12 0 0.610 0.600 0.670 - - 0 0 - 0.600 0.590 0.659 - - 0 - 0.00%
2013-07-11 0 0.610 0.610 0.840 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.826 0.590 0.590 4,068 0.5900 -6.15%
2013-07-10 0 0.650 0.610 0.700 0.650 0.650 100,000 65,000 0.6500 0.639 0.600 0.688 0.639 0.639 101,695 0.6392 10.17%
2013-07-09 0 0.590 0.590 0.720 0.590 0.590 64,000 37,760 0.5900 0.580 0.580 0.708 0.580 0.580 65,085 0.5802 -9.23%
2013-07-08 0 0.650 0.540 0.720 - - 0 0 - 0.639 0.531 0.708 - - 0 - 0.00%
2013-07-05 0 0.650 0.600 0.650 - - 0 0 - 0.639 0.590 0.639 - - 0 - 0.00%
2013-07-04 0 0.650 0.570 0.680 0.650 0.650 140,000 91,000 0.6500 0.639 0.560 0.669 0.639 0.639 142,373 0.6392 0.00%
2013-07-03 0 0.650 0.570 0.690 0.620 0.650 112,000 72,480 0.6471 0.639 0.560 0.678 0.610 0.639 113,898 0.6364 4.84%
2013-07-02 0 0.620 0.580 0.650 0.620 0.620 164,000 101,680 0.6200 0.610 0.570 0.639 0.610 0.610 166,780 0.6097 0.00%
2013-06-28 0 0.620 0.600 0.620 0.600 0.620 84,000 51,200 0.6095 0.610 0.590 0.610 0.590 0.610 85,424 0.5994 0.00%
2013-06-27 0 0.620 0.590 0.620 0.610 0.620 120,000 73,600 0.6133 0.610 0.580 0.610 0.600 0.610 122,034 0.6031 1.64%
2013-06-26 0 0.610 0.580 0.650 0.600 0.610 156,000 94,600 0.6064 0.600 0.570 0.639 0.590 0.600 158,644 0.5963 0.00%
2013-06-25 0 0.610 0.610 0.730 - - 0 0 - 0.600 0.600 0.718 - - 0 - 1.67%
2013-06-24 0 0.600 0.600 0.650 0.600 0.600 12,000 7,200 0.6000 0.590 0.590 0.639 0.590 0.590 12,203 0.5900 -1.64%
2013-06-21 0 0.610 0.580 0.810 0.610 0.610 12,000 7,320 0.6100 0.600 0.570 0.797 0.600 0.600 12,203 0.5998 1.67%
2013-06-20 0 0.600 0.600 0.790 0.600 0.610 172,000 103,600 0.6023 0.590 0.590 0.777 0.590 0.600 174,915 0.5923 -7.69%
2013-06-19 0 0.650 0.600 0.690 - - 0 0 - 0.639 0.590 0.678 - - 0 - 0.00%
2013-06-18 0 0.650 0.600 0.690 0.650 0.680 60,000 39,280 0.6547 0.639 0.590 0.678 0.639 0.669 61,017 0.6438 0.00%
2013-06-17 0 0.650 0.650 0.840 - - 0 0 - 0.639 0.639 0.826 - - 0 - 1.56%
2013-06-14 0 0.640 0.610 0.840 - - 0 0 - 0.629 0.600 0.826 - - 0 - 0.00%
2013-06-13 0 0.640 0.560 0.640 0.610 0.640 12,000 7,560 0.6300 0.629 0.551 0.629 0.600 0.629 12,203 0.6195 14.29%
2013-06-11 0 0.560 0.540 0.740 0.560 0.640 276,000 172,200 0.6239 0.551 0.531 0.728 0.551 0.629 280,678 0.6135 -6.67%
2013-06-10 0 0.600 0.590 0.640 0.600 0.640 660,000 406,400 0.6158 0.590 0.580 0.629 0.590 0.629 671,186 0.6055 -6.25%
2013-06-07 0 0.640 0.570 0.640 - - 0 0 - 0.629 0.560 0.629 - - 0 - 0.00%
2013-06-06 0 0.640 0.570 0.640 - - 0 0 - 0.629 0.560 0.629 - - 0 - 0.00%
2013-06-05 0 0.640 0.580 0.640 - - 0 0 - 0.629 0.570 0.629 - - 0 - 0.00%
2013-06-04 0 0.640 0.580 0.640 - - 0 0 - 0.629 0.570 0.629 - - 0 - 0.00%
2013-06-03 0 0.640 0.580 0.640 - - 0 0 - 0.629 0.570 0.629 - - 0 - 0.00%
2013-05-31 0 0.640 0.590 0.640 - - 0 0 - 0.629 0.580 0.629 - - 0 - 0.00%
2013-05-30 0 0.640 0.570 0.640 - - 0 0 - 0.629 0.560 0.629 - - 0 - 0.00%
2013-05-29 0 0.640 0.570 0.640 - - 0 0 - 0.629 0.560 0.629 - - 0 - 0.00%
2013-05-28 0 0.640 0.590 0.640 - - 0 0 - 0.629 0.580 0.629 - - 0 - 0.00%
2013-05-27 0 0.640 0.580 0.700 0.640 0.640 88,000 56,320 0.6400 0.629 0.570 0.688 0.629 0.629 89,492 0.6293 0.00%
2013-05-24 0 0.640 0.590 0.640 - - 0 0 - 0.629 0.580 0.629 - - 0 - 0.00%
2013-05-23 0 0.640 0.570 0.640 0.640 0.640 56,000 35,840 0.6400 0.629 0.560 0.629 0.629 0.629 56,949 0.6293 0.00%
2013-05-22 0 0.640 0.620 0.640 0.600 0.640 28,000 17,600 0.6286 0.629 0.610 0.629 0.590 0.629 28,475 0.6181 4.92%
2013-05-21 0 0.610 0.570 0.680 - - 0 0 - 0.600 0.560 0.669 - - 0 - 0.00%
2013-05-20 0 0.610 0.560 0.700 - - 0 0 - 0.600 0.551 0.688 - - 0 - 0.00%
2013-05-16 0 0.610 0.600 0.700 0.610 0.610 80,000 48,800 0.6100 0.600 0.590 0.688 0.600 0.600 81,356 0.5998 -6.15%
2013-05-15 0 0.650 0.590 0.700 - - 0 0 - 0.639 0.580 0.688 - - 0 - 0.00%
2013-05-14 0 0.650 0.590 0.700 - - 0 0 - 0.639 0.580 0.688 - - 0 - 0.00%
2013-05-13 0 0.650 0.590 0.700 - - 0 0 - 0.639 0.580 0.688 - - 0 - 0.00%
2013-05-10 0 0.650 0.610 0.700 - - 0 0 - 0.639 0.600 0.688 - - 0 - 0.00%
2013-05-09 0 0.650 0.600 0.700 0.590 0.650 24,000 14,880 0.6200 0.639 0.590 0.688 0.580 0.639 24,407 0.6097 1.56%
2013-05-08 0 0.640 0.600 0.700 - - 0 0 - 0.629 0.590 0.688 - - 0 - 0.00%
2013-05-07 0 0.640 0.580 0.700 - - 0 0 - 0.629 0.570 0.688 - - 0 - 0.00%
2013-05-06 0 0.640 0.580 0.700 - - 0 0 - 0.629 0.570 0.688 - - 0 - 0.00%
2013-05-03 0 0.640 0.590 0.680 0.640 0.640 500,000 320,000 0.6400 0.629 0.580 0.669 0.629 0.629 508,475 0.6293 0.00%
2013-05-02 0 0.640 0.590 0.700 - - 0 0 - 0.629 0.580 0.688 - - 0 - 0.00%
2013-04-30 0 0.640 0.550 0.700 - - 0 0 - 0.629 0.541 0.688 - - 0 - 0.00%
2013-04-29 0 0.640 0.540 0.700 - - 0 0 - 0.629 0.531 0.688 - - 0 - 0.00%
2013-04-26 0 0.640 0.570 0.700 - - 0 0 - 0.629 0.560 0.688 - - 0 - 0.00%
2013-04-25 0 0.640 0.560 0.700 - - 0 0 - 0.629 0.551 0.688 - - 0 - 0.00%
2013-04-24 0 0.640 0.610 0.700 - - 0 0 - 0.629 0.600 0.688 - - 0 - 0.00%
2013-04-23 0 0.640 0.610 0.700 - - 0 0 - 0.629 0.600 0.688 - - 0 - 0.00%
2013-04-22 0 0.640 0.620 0.700 - - 20,000 12,400 0.6200 0.629 0.610 0.688 - - 20,339 0.6097 0.00%
2013-04-19 0 0.640 0.610 0.680 0.610 0.640 56,000 34,800 0.6214 0.629 0.600 0.669 0.600 0.629 56,949 0.6111 1.59%
2013-04-18 0 0.630 0.600 0.680 0.600 0.630 56,000 34,120 0.6093 0.619 0.590 0.669 0.590 0.619 56,949 0.5991 1.61%
2013-04-17 0 0.620 0.600 0.690 0.620 0.620 48,000 28,160 0.5867 0.610 0.590 0.678 0.610 0.610 48,814 0.5769 3.33%
2013-04-16 0 0.600 0.600 0.690 0.580 0.600 80,000 46,880 0.5860 0.590 0.590 0.678 0.570 0.590 81,356 0.5762 1.69%
2013-04-15 0 0.590 0.540 0.690 - - 0 0 - 0.580 0.531 0.678 - - 0 - 0.00%
2013-04-12 0 0.590 0.590 0.680 0.590 0.590 100,000 59,000 0.5900 0.580 0.580 0.669 0.580 0.580 101,695 0.5802 -7.81%
2013-04-11 0 0.640 0.600 0.680 - - 0 0 - 0.629 0.590 0.669 - - 0 - 0.00%
2013-04-10 0 0.640 0.580 0.690 - - 0 0 - 0.629 0.570 0.678 - - 0 - 0.00%
2013-04-09 0 0.640 0.600 0.690 - - 0 0 - 0.629 0.590 0.678 - - 0 - 0.00%
2013-04-08 0 0.640 0.570 0.690 0.640 0.640 100,000 64,000 0.6400 0.629 0.560 0.678 0.629 0.629 101,695 0.6293 0.00%
2013-04-05 0 0.640 0.570 0.690 0.640 0.640 256,000 163,840 0.6400 0.629 0.560 0.678 0.629 0.629 260,339 0.6293 0.00%
2013-04-03 0 0.640 0.590 0.640 0.630 0.640 40,000 25,480 0.6370 0.629 0.580 0.629 0.619 0.629 40,678 0.6264 0.00%
2013-04-02 0 0.640 0.590 0.650 - - 0 0 - 0.629 0.580 0.639 - - 0 - 0.00%
2013-03-28 0 0.640 0.600 0.700 0.640 0.640 16,000 10,240 0.6400 0.629 0.590 0.688 0.629 0.629 16,271 0.6293 -3.03%
2013-03-27 0 0.660 0.620 0.680 0.660 0.660 32,000 21,120 0.6600 0.649 0.610 0.669 0.649 0.649 32,542 0.6490 0.00%
2013-03-26 0 0.660 0.610 0.680 0.650 0.660 72,000 47,200 0.6556 0.649 0.600 0.669 0.639 0.649 73,220 0.6446 0.00%
2013-03-25 0 0.660 0.660 0.700 0.650 0.650 12,000 7,800 0.6500 0.649 0.649 0.688 0.639 0.639 12,203 0.6392 1.54%
2013-03-22 0 0.650 0.630 0.700 0.610 0.650 16,000 10,040 0.6275 0.639 0.619 0.688 0.600 0.639 16,271 0.6170 -5.80%
2013-03-21 0 0.690 0.650 0.700 0.670 0.690 212,000 145,080 0.6843 0.678 0.639 0.688 0.659 0.678 215,593 0.6729 7.81%
2013-03-20 0 0.640 0.640 0.670 0.630 0.680 236,000 153,320 0.6497 0.629 0.629 0.659 0.619 0.669 240,000 0.6388 8.47%
2013-03-19 0 0.590 0.590 0.630 0.590 0.680 468,000 302,000 0.6453 0.580 0.580 0.619 0.580 0.669 475,932 0.6345 -1.67%
2013-03-18 0 0.600 0.600 0.630 0.600 0.600 64,000 38,400 0.6000 0.590 0.590 0.619 0.590 0.590 65,085 0.5900 0.00%
2013-03-15 0 0.600 0.590 0.620 0.590 0.610 228,000 136,320 0.5979 0.590 0.580 0.610 0.580 0.600 231,864 0.5879 5.26%
2013-03-14 0 0.570 0.560 0.590 - - 0 0 - 0.560 0.551 0.580 - - 0 - 0.00%
2013-03-13 0 0.570 0.550 0.590 0.560 0.570 280,000 158,600 0.5664 0.560 0.541 0.580 0.551 0.560 284,746 0.5570 -3.39%
2013-03-12 0 0.590 0.590 0.600 0.580 0.590 124,000 72,760 0.5868 0.580 0.580 0.590 0.570 0.580 126,102 0.5770 -1.67%
2013-03-11 0 0.600 0.580 0.600 0.580 0.600 172,000 101,000 0.5872 0.590 0.570 0.590 0.570 0.590 174,915 0.5774 1.69%
2013-03-08 0 0.590 0.560 0.600 0.560 0.600 544,000 314,800 0.5787 0.580 0.551 0.590 0.551 0.590 553,220 0.5690 13.46%
2013-03-07 0 0.520 0.520 0.580 0.520 0.520 24,000 12,480 0.5200 0.511 0.511 0.570 0.511 0.511 24,407 0.5113 -7.14%
2013-03-06 0 0.560 0.550 0.580 0.560 0.560 20,000 11,200 0.5600 0.551 0.541 0.570 0.551 0.551 20,339 0.5507 0.00%
2013-03-05 0 0.560 0.530 0.580 - - 0 0 - 0.551 0.521 0.570 - - 0 - 0.00%
2013-03-04 0 0.560 0.550 0.580 0.510 0.560 24,000 13,240 0.5517 0.551 0.541 0.570 0.501 0.551 24,407 0.5425 0.00%
2013-03-01 0 0.560 0.550 0.570 0.560 0.570 60,000 33,800 0.5633 0.551 0.541 0.560 0.551 0.560 61,017 0.5539 7.69%
2013-02-28 0 0.520 0.520 0.560 0.510 0.560 16,000 8,600 0.5375 0.511 0.511 0.551 0.501 0.551 16,271 0.5285 -8.77%
2013-02-27 0 0.570 0.500 0.570 0.580 0.580 8,000 4,640 0.5800 0.560 0.492 0.560 0.570 0.570 8,136 0.5703 7.55%
2013-02-26 0 0.530 0.500 0.530 0.540 0.540 8,000 4,320 0.5400 0.521 0.492 0.521 0.531 0.531 8,136 0.5310 -1.85%
2013-02-25 0 0.540 0.540 0.580 - - 0 0 - 0.531 0.531 0.570 - - 0 - 0.00%
2013-02-22 0 0.540 0.540 0.560 0.530 0.540 16,000 8,560 0.5350 0.531 0.531 0.551 0.521 0.531 16,271 0.5261 -8.47%
2013-02-21 0 0.590 0.500 0.590 0.500 0.590 16,000 8,360 0.5225 0.580 0.492 0.580 0.492 0.580 16,271 0.5138 11.32%
2013-02-20 0 0.530 0.530 0.570 0.530 0.540 8,000 4,280 0.5350 0.521 0.521 0.560 0.521 0.531 8,136 0.5261 -5.36%
2013-02-19 0 0.560 0.530 0.600 - - 0 0 - 0.551 0.521 0.590 - - 0 - 0.00%
2013-02-18 0 0.560 0.530 0.590 - - 0 0 - 0.551 0.521 0.580 - - 0 - 0.00%
2013-02-15 0 0.560 0.530 0.590 - - 0 0 - 0.551 0.521 0.580 - - 0 - 0.00%
2013-02-14 0 0.560 0.530 0.600 - - 0 0 - 0.551 0.521 0.590 - - 0 - 0.00%
2013-02-08 0 0.560 0.530 0.580 - - 0 0 - 0.551 0.521 0.570 - - 0 - 0.00%
2013-02-07 0 0.560 0.540 0.560 - - 0 0 - 0.551 0.531 0.551 - - 0 - -5.08%
2013-02-06 0 0.590 0.550 0.590 0.580 0.590 48,000 28,240 0.5883 0.580 0.541 0.580 0.570 0.580 48,814 0.5785 -3.28%
2013-02-05 0 0.610 0.520 0.610 0.540 0.610 1,056,000 628,520 0.5952 0.600 0.511 0.600 0.531 0.600 1,073,898 0.5853 12.96%
2013-02-04 0 0.540 0.520 0.550 0.530 0.540 184,000 98,080 0.5330 0.531 0.511 0.541 0.521 0.531 187,119 0.5242 -3.57%
2013-02-01 0 0.560 0.540 0.580 0.530 0.570 376,000 210,080 0.5587 0.551 0.531 0.570 0.521 0.560 382,373 0.5494 0.00%
2013-01-31 0 0.560 0.530 0.580 0.520 0.570 516,000 284,680 0.5517 0.551 0.521 0.570 0.511 0.560 524,746 0.5425 -3.45%
2013-01-30 0 0.580 0.550 0.580 0.550 0.640 1,160,000 680,560 0.5867 0.570 0.541 0.570 0.541 0.629 1,179,661 0.5769 -1.69%
2013-01-29 0 0.590 0.530 0.630 0.530 0.600 920,000 525,320 0.5710 0.580 0.521 0.619 0.521 0.590 935,593 0.5615 11.32%
2013-01-28 0 0.530 0.530 0.580 0.530 0.530 24,000 12,720 0.5300 0.521 0.521 0.570 0.521 0.521 24,407 0.5212 -11.67%
2013-01-25 0 0.600 0.530 0.630 0.500 0.600 172,000 93,520 0.5437 0.590 0.521 0.619 0.492 0.590 174,915 0.5347 20.00%
2013-01-24 0 0.500 0.500 0.600 0.500 0.510 80,000 40,200 0.5025 0.492 0.492 0.590 0.492 0.501 81,356 0.4941 -5.66%
2013-01-23 0 0.530 0.520 0.540 0.530 0.530 36,000 19,080 0.5300 0.521 0.511 0.531 0.521 0.521 36,610 0.5212 -11.67%
2013-01-22 0 0.600 0.540 0.600 - - 0 0 - 0.590 0.531 0.590 - - 0 - 0.00%
2013-01-21 0 0.600 0.540 0.600 - - 0 0 - 0.590 0.531 0.590 - - 0 - 0.00%
2013-01-18 0 0.600 0.550 0.600 0.600 0.600 24,000 14,400 0.6000 0.590 0.541 0.590 0.590 0.590 24,407 0.5900 5.26%
2013-01-17 0 0.570 0.540 0.600 0.570 0.570 28,000 15,960 0.5700 0.560 0.531 0.590 0.560 0.560 28,475 0.5605 3.64%
2013-01-16 0 0.550 0.550 0.560 0.530 0.550 120,000 64,400 0.5367 0.541 0.541 0.551 0.521 0.541 122,034 0.5277 -9.84%
2013-01-15 0 0.610 0.520 0.640 0.600 0.650 160,000 96,840 0.6053 0.600 0.511 0.629 0.590 0.639 162,712 0.5952 7.02%
2013-01-14 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2013-01-11 0 0.570 0.530 0.570 - - 0 0 - 0.560 0.521 0.560 - - 0 - 0.00%
2013-01-10 0 0.570 0.530 0.570 - - 0 0 - 0.560 0.521 0.560 - - 0 - 0.00%
2013-01-09 0 0.570 0.520 0.570 - - 0 0 - 0.560 0.511 0.560 - - 0 - 0.00%
2013-01-08 0 0.570 0.520 0.620 - - 0 0 - 0.560 0.511 0.610 - - 0 - 0.00%
2013-01-07 0 0.570 0.520 0.570 - - 436,000 248,520 0.5700 0.560 0.511 0.560 - - 443,390 0.5605 0.00%
2013-01-04 0 0.570 0.540 0.590 0.500 0.570 676,000 358,840 0.5308 0.560 0.531 0.580 0.492 0.560 687,458 0.5220 -5.00%
2013-01-03 0 0.600 0.560 0.600 - - 0 0 - 0.590 0.551 0.590 - - 0 - 0.00%
2013-01-02 0 0.600 0.570 0.620 - - 0 0 - 0.590 0.560 0.610 - - 0 - 0.00%
2012-12-31 0 0.600 0.570 0.650 0.600 0.600 80,000 48,000 0.6000 0.590 0.560 0.639 0.590 0.590 81,356 0.5900 0.00%
2012-12-28 0 0.600 0.580 0.650 0.600 0.600 8,000 4,800 0.6000 0.590 0.570 0.639 0.590 0.590 8,136 0.5900 -10.45%
2012-12-27 0 0.670 0.570 0.680 0.670 0.670 8,000 5,360 0.6700 0.659 0.560 0.669 0.659 0.659 8,136 0.6588 11.67%
2012-12-24 0 0.600 0.590 0.610 0.600 0.610 172,000 104,600 0.6081 0.590 0.580 0.600 0.590 0.600 174,915 0.5980 -11.76%
2012-12-21 0 0.680 0.680 0.720 0.670 0.680 52,000 35,040 0.6738 0.669 0.669 0.708 0.659 0.669 52,881 0.6626 9.68%
2012-12-20 0 0.620 0.620 0.660 0.620 0.620 4,000 2,480 0.6200 0.610 0.610 0.649 0.610 0.610 4,068 0.6097 -7.46%
2012-12-19 0 0.670 0.600 0.670 0.620 0.670 28,000 18,080 0.6457 0.659 0.590 0.659 0.610 0.659 28,475 0.6350 9.84%
2012-12-18 0 0.610 0.580 0.610 0.590 0.610 68,000 40,520 0.5959 0.600 0.570 0.600 0.580 0.600 69,153 0.5860 -6.15%
2012-12-17 0 0.650 0.600 0.670 0.600 0.650 68,000 41,960 0.6171 0.639 0.590 0.659 0.590 0.639 69,153 0.6068 -4.41%
2012-12-14 0 0.680 0.580 0.700 0.680 0.680 16,000 10,880 0.6800 0.669 0.570 0.688 0.669 0.669 16,271 0.6687 9.68%
2012-12-13 0 0.620 0.580 0.680 0.620 0.620 200,000 124,000 0.6200 0.610 0.570 0.669 0.610 0.610 203,390 0.6097 0.00%
2012-12-12 0 0.620 0.580 0.620 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2012-12-11 0 0.620 0.580 0.680 0.620 0.620 100,000 62,000 0.6200 0.610 0.570 0.669 0.610 0.610 101,695 0.6097 0.00%
2012-12-10 0 0.620 0.590 0.620 - - 0 0 - 0.610 0.580 0.610 - - 0 - -4.62%
2012-12-07 0 0.650 0.590 0.680 - - 0 0 - 0.639 0.580 0.669 - - 0 - 0.00%
2012-12-06 0 0.650 0.590 0.650 0.650 0.650 8,000 5,200 0.6500 0.639 0.580 0.639 0.639 0.639 8,136 0.6392 0.00%
2012-12-05 0 0.650 0.610 0.660 0.650 0.650 12,000 7,800 0.6500 0.639 0.600 0.649 0.639 0.639 12,203 0.6392 6.56%
2012-12-04 0 0.610 0.520 0.610 0.610 0.610 4,000 2,440 0.6100 0.600 0.511 0.600 0.600 0.600 4,068 0.5998 10.91%
2012-12-03 0 0.550 0.540 0.600 0.550 0.550 4,000 2,200 0.5500 0.541 0.531 0.590 0.541 0.541 4,068 0.5408 -11.29%
2012-11-30 0 0.620 0.550 0.620 0.530 0.620 72,000 42,920 0.5961 0.610 0.541 0.610 0.521 0.610 73,220 0.5862 -6.06%
2012-11-29 0 0.660 0.510 0.660 0.660 0.660 12,000 7,920 0.6600 0.649 0.501 0.649 0.649 0.649 12,203 0.6490 33.33%
2012-11-28 0 0.495 0.495 0.630 0.495 0.495 4,000 1,980 0.4950 0.487 0.487 0.619 0.487 0.487 4,068 0.4868 -8.33%
2012-11-27 0 0.540 0.530 0.560 0.530 0.590 352,000 191,680 0.5445 0.531 0.521 0.551 0.521 0.580 357,966 0.5355 -11.48%
2012-11-26 0 0.610 0.590 0.620 0.570 0.640 88,000 53,480 0.6077 0.600 0.580 0.610 0.560 0.629 89,492 0.5976 -8.96%
2012-11-23 0 0.670 0.600 0.670 0.590 0.680 264,000 177,960 0.6741 0.659 0.590 0.659 0.580 0.669 268,475 0.6629 3.08%
2012-11-22 0 0.650 0.580 0.680 0.650 0.650 4,000 2,600 0.6500 0.639 0.570 0.669 0.639 0.639 4,068 0.6392 -2.99%
2012-11-21 0 0.670 0.600 0.670 - - 0 0 - 0.659 0.590 0.659 - - 0 - -1.47%
2012-11-20 0 0.680 0.600 0.680 0.690 0.690 100,000 69,000 0.6900 0.669 0.590 0.669 0.678 0.678 101,695 0.6785 -1.45%
2012-11-19 0 0.690 0.650 0.690 - - 0 0 - 0.678 0.639 0.678 - - 0 - -1.43%
2012-11-16 0 0.700 0.620 0.700 0.640 0.700 20,000 13,440 0.6720 0.688 0.610 0.688 0.629 0.688 20,339 0.6608 1.45%
2012-11-15 0 0.690 0.640 0.690 - - 0 0 - 0.678 0.629 0.678 - - 0 - -1.43%
2012-11-14 0 0.700 0.640 0.700 0.630 0.700 264,000 170,240 0.6448 0.688 0.629 0.688 0.619 0.688 268,475 0.6341 -1.41%
2012-11-13 0 0.710 0.630 0.710 0.710 0.710 140,000 99,400 0.7100 0.698 0.619 0.698 0.698 0.698 142,373 0.6982 -1.39%
2012-11-12 0 0.720 0.640 0.720 - - 0 0 - 0.708 0.629 0.708 - - 0 - -2.70%
2012-11-09 0 0.740 0.670 0.740 0.740 0.740 16,000 11,840 0.7400 0.728 0.659 0.728 0.728 0.728 16,271 0.7277 10.45%
2012-11-08 0 0.670 0.610 0.670 0.600 0.670 9,000 5,750 0.6389 0.659 0.600 0.659 0.590 0.659 9,153 0.6282 0.00%
2012-11-07 0 0.670 0.600 0.670 0.680 0.680 4,000 2,720 0.6800 0.659 0.590 0.659 0.669 0.669 4,068 0.6687 -1.47%
2012-11-06 0 0.680 0.610 0.680 0.650 0.680 116,000 75,720 0.6528 0.669 0.600 0.669 0.639 0.669 117,966 0.6419 -2.86%
2012-11-05 0 0.700 0.630 0.720 - - 0 0 - 0.688 0.619 0.708 - - 0 - 0.00%
2012-11-02 0 0.700 0.600 0.720 - - 0 0 - 0.688 0.590 0.708 - - 0 - 0.00%
2012-11-01 0 0.700 0.630 0.700 - - 0 0 - 0.688 0.619 0.688 - - 0 - -5.41%
2012-10-31 0 0.740 0.600 0.740 0.680 0.740 48,000 33,440 0.6967 0.728 0.590 0.728 0.669 0.728 48,814 0.6851 19.35%
2012-10-30 0 0.620 0.600 0.660 0.600 0.620 16,000 9,840 0.6150 0.610 0.590 0.649 0.590 0.610 16,271 0.6048 -6.06%
2012-10-29 0 0.660 0.610 0.660 - - 0 0 - 0.649 0.600 0.649 - - 0 - -2.94%
2012-10-26 0 0.680 0.600 0.680 - - 0 0 - 0.669 0.590 0.669 - - 0 - 0.00%
2012-10-25 0 0.680 0.600 0.680 0.700 0.700 8,000 5,600 0.7000 0.669 0.590 0.669 0.688 0.688 8,136 0.6883 4.62%
2012-10-24 0 0.650 0.610 0.700 0.590 0.650 20,000 12,320 0.6160 0.639 0.600 0.688 0.580 0.639 20,339 0.6057 -4.41%
2012-10-22 0 0.680 0.610 0.680 0.650 0.710 16,000 10,880 0.6800 0.669 0.600 0.669 0.639 0.698 16,271 0.6687 7.94%
2012-10-19 0 0.630 0.600 0.650 0.560 0.680 188,000 112,080 0.5962 0.619 0.590 0.639 0.551 0.669 191,186 0.5862 -10.00%
2012-10-18 0 0.700 0.600 0.720 - - 0 0 - 0.688 0.590 0.708 - - 0 - 0.00%
2012-10-17 0 0.700 0.610 0.700 0.710 0.780 80,000 59,400 0.7425 0.688 0.600 0.688 0.698 0.767 81,356 0.7301 0.00%
2012-10-16 0 0.700 0.570 0.750 - - 0 0 - 0.688 0.560 0.738 - - 0 - 0.00%
2012-10-15 0 0.700 0.580 0.720 - - 0 0 - 0.688 0.570 0.708 - - 0 - 0.00%
2012-10-12 0 0.700 0.580 0.700 - - 0 0 - 0.688 0.570 0.688 - - 0 - -2.78%
2012-10-11 0 0.720 0.600 0.720 - - 0 0 - 0.708 0.590 0.708 - - 0 - 0.00%
2012-10-10 0 0.720 0.600 0.720 - - 0 0 - 0.708 0.590 0.708 - - 0 - 0.00%
2012-10-09 0 0.720 0.600 0.720 - - 0 0 - 0.708 0.590 0.708 - - 0 - 0.00%
2012-10-08 0 0.720 0.570 0.890 0.710 0.720 16,000 11,440 0.7150 0.708 0.560 0.875 0.698 0.708 16,271 0.7031 1.41%
2012-10-05 0 0.710 0.570 0.710 - - 0 0 - 0.698 0.560 0.698 - - 0 - 0.00%
2012-10-04 0 0.710 0.560 0.720 - - 0 0 - 0.698 0.551 0.708 - - 0 - 0.00%
2012-10-03 0 0.710 0.650 0.890 - - 0 0 - 0.698 0.639 0.875 - - 0 - 0.00%
2012-09-28 0 0.710 0.550 0.710 - - 0 0 - 0.698 0.541 0.698 - - 0 - 0.00%
2012-09-27 0 0.710 0.550 0.710 - - 0 0 - 0.698 0.541 0.698 - - 0 - 0.00%
2012-09-26 0 0.710 0.570 0.710 - - 0 0 - 0.698 0.560 0.698 - - 0 - -1.39%
2012-09-25 0 0.720 0.560 0.720 - - 0 0 - 0.708 0.551 0.708 - - 0 - 0.00%
2012-09-24 0 0.720 0.510 0.720 0.720 0.720 4,000 2,880 0.7200 0.708 0.501 0.708 0.708 0.708 4,068 0.7080 2.86%
2012-09-21 0 0.700 0.580 0.700 0.700 0.700 4,000 2,800 0.7000 0.688 0.570 0.688 0.688 0.688 4,068 0.6883 1.45%
2012-09-20 0 0.690 0.580 0.700 - - 0 0 - 0.678 0.570 0.688 - - 0 - 0.00%
2012-09-19 0 0.690 0.580 0.700 - - 0 0 - 0.678 0.570 0.688 - - 0 - 0.00%
2012-09-18 0 0.690 0.690 0.700 0.690 0.690 1,084,000 747,960 0.6900 0.678 0.678 0.688 0.678 0.678 1,102,373 0.6785 2.99%
2012-09-17 0 0.670 0.580 0.700 - - 0 0 - 0.659 0.570 0.688 - - 0 - 0.00%
2012-09-14 0 0.670 0.580 0.720 - - 0 0 - 0.659 0.570 0.708 - - 0 - 0.00%
2012-09-13 0 0.670 0.580 0.720 - - 0 0 - 0.659 0.570 0.708 - - 0 - 0.00%
2012-09-12 0 0.670 0.580 0.720 - - 0 0 - 0.659 0.570 0.708 - - 0 - 0.00%
2012-09-11 0 0.670 0.580 0.680 - - 0 0 - 0.659 0.570 0.669 - - 0 - 0.00%
2012-09-10 0 0.670 0.580 0.670 - - 0 0 - 0.659 0.570 0.659 - - 0 - 0.00%
2012-09-07 0 0.670 0.600 0.720 - - 0 0 - 0.659 0.590 0.708 - - 0 - 0.00%
2012-09-06 0 0.670 0.570 0.720 - - 0 0 - 0.659 0.560 0.708 - - 0 - 0.00%
2012-09-05 0 0.670 0.570 0.680 0.670 0.670 40,000 26,800 0.6700 0.659 0.560 0.669 0.659 0.659 40,678 0.6588 0.00%
2012-09-04 0 0.670 0.510 0.680 - - 0 0 - 0.659 0.501 0.669 - - 0 - 0.00%
2012-09-03 0 0.670 0.590 0.670 - - 0 0 - 0.659 0.580 0.659 - - 0 - 0.00%
2012-08-31 0 0.670 0.590 0.680 0.670 0.670 180,000 120,600 0.6700 0.659 0.580 0.669 0.659 0.659 183,051 0.6588 1.52%
2012-08-30 0 0.660 0.620 0.660 0.660 0.660 100,000 66,000 0.6600 0.649 0.610 0.649 0.649 0.649 101,695 0.6490 1.54%
2012-08-29 0 0.650 0.590 0.670 0.630 0.650 380,000 245,400 0.6458 0.639 0.580 0.659 0.619 0.639 386,441 0.6350 3.17%
2012-08-28 0 0.630 0.610 0.660 0.610 0.630 420,000 264,200 0.6290 0.619 0.600 0.649 0.600 0.619 427,119 0.6186 -1.56%
2012-08-27 0 0.640 0.610 0.670 0.610 0.660 200,000 123,960 0.6198 0.629 0.600 0.659 0.600 0.649 203,390 0.6095 -5.88%
2012-08-24 0 0.680 0.600 0.680 0.680 0.680 20,000 13,600 0.6800 0.669 0.590 0.669 0.669 0.669 20,339 0.6687 4.62%
2012-08-23 0 0.650 0.660 0.670 0.640 0.640 12,000 7,680 0.6400 0.639 0.649 0.659 0.629 0.629 12,203 0.6293 0.00%
2012-08-22 0 0.650 0.620 0.680 0.650 0.650 8,000 5,200 0.6500 0.639 0.610 0.669 0.639 0.639 8,136 0.6392 1.56%
2012-08-21 0 0.640 0.610 0.680 0.640 0.640 80,000 51,200 0.6400 0.629 0.600 0.669 0.629 0.629 81,356 0.6293 -5.88%
2012-08-20 0 0.680 0.630 0.680 - - 0 0 - 0.669 0.619 0.669 - - 0 - 0.00%
2012-08-17 0 0.680 0.720 - 0.670 0.680 32,000 21,480 0.6713 0.669 0.708 - 0.659 0.669 32,542 0.6601 6.25%
2012-08-16 0 0.640 0.560 0.670 - - 0 0 - 0.629 0.551 0.659 - - 0 - 0.00%
2012-08-15 0 0.640 0.600 0.670 - - 0 0 - 0.629 0.590 0.659 - - 0 - 0.00%
2012-08-14 0 0.640 0.620 0.660 0.640 0.640 96,000 61,440 0.6400 0.629 0.610 0.649 0.629 0.629 97,627 0.6293 1.59%
2012-08-13 0 0.630 0.580 0.650 0.630 0.630 20,000 12,600 0.6300 0.619 0.570 0.639 0.619 0.619 20,339 0.6195 1.61%
2012-08-10 0 0.620 0.620 0.630 0.610 0.620 64,000 39,080 0.6106 0.610 0.610 0.619 0.600 0.610 65,085 0.6004 -6.06%
2012-08-09 0 0.660 0.610 0.680 - - 0 0 - 0.649 0.600 0.669 - - 0 - 0.00%
2012-08-08 0 0.660 0.590 0.680 - - 0 0 - 0.649 0.580 0.669 - - 0 - 0.00%
2012-08-07 0 0.660 0.660 0.680 0.630 0.660 32,000 20,640 0.6450 0.649 0.649 0.669 0.619 0.649 32,542 0.6343 -2.94%
2012-08-06 0 0.680 0.630 0.680 0.680 0.690 48,000 32,760 0.6825 0.669 0.619 0.669 0.669 0.678 48,814 0.6711 0.00%
2012-08-03 0 0.680 0.640 0.680 - - 0 0 - 0.669 0.629 0.669 - - 0 - 0.00%
2012-08-02 0 0.680 0.630 0.680 - - 0 0 - 0.669 0.619 0.669 - - 0 - 0.00%
2012-08-01 0 0.680 0.630 0.680 0.630 0.680 208,000 133,600 0.6423 0.669 0.619 0.669 0.619 0.669 211,525 0.6316 -1.45%
2012-07-31 0 0.690 0.640 0.690 0.620 0.690 56,000 36,760 0.6564 0.678 0.629 0.678 0.610 0.678 56,949 0.6455 0.00%
2012-07-30 0 0.690 0.630 0.690 0.690 0.690 52,000 35,880 0.6900 0.678 0.619 0.678 0.678 0.678 52,881 0.6785 0.00%
2012-07-27 0 0.690 0.620 0.690 0.690 0.690 20,000 13,800 0.6900 0.678 0.610 0.678 0.678 0.678 20,339 0.6785 0.00%
2012-07-26 0 0.690 0.620 0.690 0.690 0.690 12,000 8,280 0.6900 0.678 0.610 0.678 0.678 0.678 12,203 0.6785 7.81%
2012-07-25 0 0.640 0.610 0.690 0.610 0.640 76,000 48,400 0.6368 0.629 0.600 0.678 0.600 0.629 77,288 0.6262 -1.54%
2012-07-24 0 0.650 0.630 0.700 - - 0 0 - 0.639 0.619 0.688 - - 0 - 0.00%
2012-07-23 0 0.650 0.570 0.720 0.560 0.650 132,000 79,920 0.6055 0.639 0.560 0.708 0.551 0.639 134,237 0.5954 3.17%
2012-07-20 0 0.630 0.630 0.690 0.620 0.630 40,000 24,920 0.6230 0.619 0.619 0.678 0.610 0.619 40,678 0.6126 3.28%
2012-07-19 0 0.610 0.530 0.610 0.520 0.610 204,000 113,960 0.5586 0.600 0.521 0.600 0.511 0.600 207,458 0.5493 0.00%
2012-07-18 0 0.610 0.530 0.610 0.520 0.610 304,000 167,120 0.5497 0.600 0.521 0.600 0.511 0.600 309,153 0.5406 22.00%
2012-07-17 0 0.500 0.480 0.530 0.445 0.500 256,000 120,760 0.4717 0.492 0.472 0.521 0.438 0.492 260,339 0.4639 12.36%
2012-07-16 0 0.445 0.415 0.460 0.430 0.445 64,000 28,020 0.4378 0.438 0.408 0.452 0.423 0.438 65,085 0.4305 3.49%
2012-07-13 0 0.430 0.425 0.435 0.395 0.430 248,000 102,340 0.4127 0.423 0.418 0.428 0.388 0.423 252,203 0.4058 0.00%
2012-07-12 0 0.430 0.410 0.430 0.400 0.430 1,332,000 538,900 0.4046 0.423 0.403 0.423 0.393 0.423 1,354,576 0.3978 1.18%
2012-07-11 0 0.425 0.420 0.425 0.405 0.455 1,036,000 437,280 0.4221 0.418 0.413 0.418 0.398 0.447 1,053,559 0.4151 -11.46%
2012-07-10 0 0.480 0.455 0.480 0.450 0.480 184,000 85,640 0.4654 0.472 0.447 0.472 0.442 0.472 187,119 0.4577 -4.00%
2012-07-09 0 0.500 0.450 0.510 0.440 0.510 444,000 207,000 0.4662 0.492 0.442 0.501 0.433 0.501 451,525 0.4584 2.04%
2012-07-06 0 0.490 0.480 0.520 0.490 0.500 84,000 41,280 0.4914 0.482 0.472 0.511 0.482 0.492 85,424 0.4832 -3.92%
2012-07-05 0 0.510 0.510 0.530 0.510 0.520 136,000 69,760 0.5129 0.501 0.501 0.521 0.501 0.511 138,305 0.5044 -7.27%
2012-07-04 0 0.550 0.540 0.550 0.500 0.600 1,492,000 808,680 0.5420 0.541 0.531 0.541 0.492 0.590 1,517,288 0.5330 -8.33%
2012-07-03 0 0.600 0.580 0.610 0.570 0.670 432,000 261,560 0.6055 0.590 0.570 0.600 0.560 0.659 439,322 0.5954 -17.81%
2012-06-29 0 0.730 0.660 0.730 0.500 0.730 2,016,000 1,267,960 0.6289 0.718 0.649 0.718 0.492 0.718 2,050,169 0.6185 40.38%
2012-06-28 0 0.520 0.490 0.520 0.485 0.520 384,000 193,160 0.5030 0.511 0.482 0.511 0.477 0.511 390,508 0.4946 -8.77%
2012-06-27 0 0.570 0.530 0.570 0.500 0.570 476,000 247,920 0.5208 0.560 0.521 0.560 0.492 0.560 484,068 0.5122 1.79%
2012-06-26 0 0.560 0.550 0.580 0.550 0.600 472,000 269,880 0.5718 0.551 0.541 0.570 0.541 0.590 480,000 0.5623 -20.00%
2012-06-25 0 0.700 0.600 0.700 0.700 0.700 16,000 11,200 0.7000 0.688 0.590 0.688 0.688 0.688 16,271 0.6883 12.90%
2012-06-22 0 0.620 0.600 0.670 - - 0 0 - 0.610 0.590 0.659 - - 0 - 0.00%
2012-06-21 0 0.620 0.620 0.630 0.620 0.620 4,000 2,480 0.6200 0.610 0.610 0.619 0.610 0.610 4,068 0.6097 -3.12%
2012-06-20 0 0.640 0.570 0.640 0.590 0.680 164,000 101,760 0.6205 0.629 0.560 0.629 0.580 0.669 166,780 0.6101 0.00%
2012-06-19 0 0.640 0.560 0.690 0.620 0.640 80,000 50,720 0.6340 0.629 0.551 0.678 0.610 0.629 81,356 0.6234 1.59%
2012-06-18 0 0.630 0.540 0.630 0.590 0.630 92,000 55,840 0.6070 0.619 0.531 0.619 0.580 0.619 93,559 0.5968 8.62%
2012-06-15 0 0.580 0.540 0.580 0.550 0.580 80,000 44,560 0.5570 0.570 0.531 0.570 0.541 0.570 81,356 0.5477 -3.33%
2012-06-14 0 0.600 0.560 0.600 - - 0 0 - 0.590 0.551 0.590 - - 0 - -1.64%
2012-06-13 0 0.610 0.580 0.610 0.580 0.630 372,000 220,800 0.5935 0.600 0.570 0.600 0.570 0.619 378,305 0.5837 -10.29%
2012-06-12 0 0.680 0.630 0.700 0.620 0.680 160,000 103,280 0.6455 0.669 0.619 0.688 0.610 0.669 162,712 0.6347 -2.86%
2012-06-11 0 0.700 0.600 0.700 0.590 0.700 192,000 120,360 0.6269 0.688 0.590 0.688 0.580 0.688 195,254 0.6164 2.94%
2012-06-08 0 0.680 0.640 0.690 - - 0 0 - 0.669 0.629 0.678 - - 0 - 0.00%
2012-06-07 0 0.680 0.600 0.700 0.590 0.680 16,000 10,480 0.6550 0.669 0.590 0.688 0.580 0.669 16,271 0.6441 4.62%
2012-06-06 0 0.650 0.570 0.690 0.600 0.650 96,000 58,400 0.6083 0.639 0.560 0.678 0.590 0.639 97,627 0.5982 -1.52%
2012-06-05 0 0.660 0.640 0.690 0.660 0.660 44,000 29,040 0.6600 0.649 0.629 0.678 0.649 0.649 44,746 0.6490 -5.71%
2012-06-04 0 0.700 0.600 0.700 0.690 0.700 204,000 142,760 0.6998 0.688 0.590 0.688 0.678 0.688 207,458 0.6881 4.48%
2012-06-01 0 0.670 0.620 0.670 0.620 0.700 108,000 71,400 0.6611 0.659 0.610 0.659 0.610 0.688 109,831 0.6501 6.35%
2012-05-31 0 0.630 0.600 0.630 0.600 0.630 8,000 4,920 0.6150 0.619 0.590 0.619 0.590 0.619 8,136 0.6048 -3.08%
2012-05-30 0 0.650 0.600 0.670 - - 0 0 - 0.639 0.590 0.659 - - 0 - 0.00%
2012-05-29 0 0.650 0.630 0.670 0.650 0.650 20,000 13,000 0.6500 0.639 0.619 0.659 0.639 0.639 20,339 0.6392 0.00%
2012-05-28 0 0.650 0.600 0.650 0.600 0.650 8,000 5,000 0.6250 0.639 0.590 0.639 0.590 0.639 8,136 0.6146 6.56%
2012-05-25 0 0.610 0.550 0.610 - - 0 0 - 0.600 0.541 0.600 - - 0 - -3.17%
2012-05-24 0 0.630 0.560 0.630 0.600 0.630 68,000 41,160 0.6053 0.619 0.551 0.619 0.590 0.619 69,153 0.5952 3.28%
2012-05-23 0 0.610 0.560 0.640 - - 0 0 - 0.600 0.551 0.629 - - 0 - 0.00%
2012-05-22 0 0.610 0.610 0.620 0.550 0.620 52,000 31,040 0.5969 0.600 0.600 0.610 0.541 0.610 52,881 0.5870 10.91%
2012-05-21 0 0.550 0.490 0.590 0.550 0.550 16,000 8,800 0.5500 0.541 0.482 0.580 0.541 0.541 16,271 0.5408 5.77%
2012-05-18 0 0.520 0.480 0.520 - - 0 0 - 0.511 0.472 0.511 - - 0 - -3.70%
2012-05-17 0 0.540 0.500 0.540 0.480 0.570 444,000 232,080 0.5227 0.531 0.492 0.531 0.472 0.560 451,525 0.5140 -6.90%
2012-05-16 0 0.580 0.550 0.590 0.550 0.580 80,000 45,040 0.5630 0.570 0.541 0.580 0.541 0.570 81,356 0.5536 -3.33%
2012-05-15 0 0.600 0.560 0.590 0.550 0.600 324,000 189,320 0.5843 0.590 0.551 0.580 0.541 0.590 329,492 0.5746 -1.64%
2012-05-14 0 0.610 0.570 0.610 0.570 0.610 44,000 25,880 0.5882 0.600 0.560 0.600 0.560 0.600 44,746 0.5784 0.00%
2012-05-11 0 0.610 0.580 0.610 - - 0 0 - 0.600 0.570 0.600 - - 0 - -1.61%
2012-05-10 0 0.620 0.580 0.630 0.570 0.620 48,000 27,760 0.5783 0.610 0.570 0.619 0.560 0.610 48,814 0.5687 0.00%
2012-05-09 0 0.620 0.600 0.620 0.600 0.620 20,000 12,080 0.6040 0.610 0.590 0.610 0.590 0.610 20,339 0.5939 0.00%
2012-05-08 0 0.620 0.590 0.640 0.570 0.620 24,000 14,520 0.6050 0.610 0.580 0.629 0.560 0.610 24,407 0.5949 3.33%
2012-05-07 0 0.600 0.570 0.620 0.560 0.660 276,000 158,720 0.5751 0.590 0.560 0.610 0.551 0.649 280,678 0.5655 -9.09%
2012-05-04 0 0.660 0.580 0.670 0.570 0.660 56,000 32,280 0.5764 0.649 0.570 0.659 0.560 0.649 56,949 0.5668 10.00%
2012-05-03 0 0.600 0.550 0.670 - - 0 0 - 0.590 0.541 0.659 - - 0 - 0.00%
2012-05-02 0 0.600 0.560 0.710 - - 0 0 - 0.590 0.551 0.698 - - 0 - 0.00%
2012-04-30 0 0.600 0.570 0.670 - - 0 0 - 0.590 0.560 0.659 - - 0 - 0.00%
2012-04-27 0 0.600 0.570 0.630 - - 0 0 - 0.590 0.560 0.619 - - 0 - 0.00%
2012-04-26 0 0.600 0.570 0.640 0.560 0.600 28,000 16,160 0.5771 0.590 0.560 0.629 0.551 0.590 28,475 0.5675 -3.23%
2012-04-25 0 0.620 0.570 0.620 0.620 0.650 24,000 15,000 0.6250 0.610 0.560 0.610 0.610 0.639 24,407 0.6146 3.33%
2012-04-24 0 0.600 0.560 0.640 0.590 0.610 56,000 33,600 0.6000 0.590 0.551 0.629 0.580 0.600 56,949 0.5900 5.26%
2012-04-23 0 0.570 0.570 0.610 0.570 0.660 20,000 12,440 0.6220 0.560 0.560 0.600 0.560 0.649 20,339 0.6116 -6.56%
2012-04-20 0 0.610 0.570 0.630 0.560 0.630 324,000 194,880 0.6015 0.600 0.560 0.619 0.551 0.619 329,492 0.5915 -6.15%
2012-04-19 0 0.650 0.620 0.650 0.600 0.650 56,000 33,800 0.6036 0.639 0.610 0.639 0.590 0.639 56,949 0.5935 1.56%
2012-04-18 0 0.640 0.630 0.650 0.630 0.710 488,000 314,600 0.6447 0.629 0.619 0.639 0.619 0.698 496,271 0.6339 0.00%
2012-04-17 0 0.640 0.560 0.640 0.640 0.640 12,000 7,680 0.6400 0.629 0.551 0.629 0.629 0.629 12,203 0.6293 1.59%
2012-04-16 0 0.630 0.580 0.640 0.570 0.630 64,000 38,880 0.6075 0.619 0.570 0.629 0.560 0.619 65,085 0.5974 -4.55%
2012-04-13 0 0.660 0.600 0.660 0.680 0.680 4,000 2,720 0.6800 0.649 0.590 0.649 0.669 0.669 4,068 0.6687 3.13%
2012-04-12 0 0.640 0.600 0.640 0.600 0.650 88,000 56,000 0.6364 0.629 0.590 0.629 0.590 0.639 89,492 0.6258 1.59%
2012-04-11 0 0.630 0.590 0.630 0.570 0.640 40,000 24,040 0.6010 0.619 0.580 0.619 0.560 0.629 40,678 0.5910 -1.56%
2012-04-10 0 0.640 0.580 0.640 - - 4,000 2,560 0.6400 0.629 0.570 0.629 - - 4,068 0.6293 -1.54%
2012-04-05 0 0.650 0.600 0.650 - - 0 0 - 0.639 0.590 0.639 - - 0 - -1.52%
2012-04-03 0 0.660 0.610 0.660 0.620 0.690 124,000 80,680 0.6506 0.649 0.600 0.649 0.610 0.678 126,102 0.6398 -1.49%
2012-04-02 0 0.670 0.580 0.670 0.700 0.730 16,000 11,440 0.7150 0.659 0.570 0.659 0.688 0.718 16,271 0.7031 6.35%
2012-03-30 0 0.630 0.600 0.670 0.630 0.740 344,000 242,880 0.7060 0.619 0.590 0.659 0.619 0.728 349,831 0.6943 -8.70%
2012-03-29 0 0.690 0.650 0.710 0.550 0.730 492,000 311,320 0.6328 0.678 0.639 0.698 0.541 0.718 500,339 0.6222 -10.39%
2012-03-28 0 0.770 0.730 0.770 0.760 0.770 24,000 18,440 0.7683 0.757 0.718 0.757 0.747 0.757 24,407 0.7555 1.32%
2012-03-27 0 0.760 0.710 0.770 0.760 0.760 16,000 12,160 0.7600 0.747 0.698 0.757 0.747 0.747 16,271 0.7473 0.00%
2012-03-26 0 0.760 0.730 0.760 0.810 0.810 40,000 32,400 0.8100 0.747 0.718 0.747 0.797 0.797 40,678 0.7965 2.70%
2012-03-23 0 0.740 0.720 0.750 0.720 0.740 24,000 17,680 0.7367 0.728 0.708 0.738 0.708 0.728 24,407 0.7244 -2.63%
2012-03-22 0 0.760 0.720 0.760 0.730 0.880 252,000 194,160 0.7705 0.747 0.708 0.747 0.718 0.865 256,271 0.7576 -5.00%
2012-03-21 0 0.800 0.790 0.800 0.700 0.800 68,000 49,880 0.7335 0.787 0.777 0.787 0.688 0.787 69,153 0.7213 8.11%
2012-03-20 0 0.740 0.720 0.740 - - 0 0 - 0.728 0.708 0.728 - - 0 - -2.63%
2012-03-19 0 0.760 0.740 0.760 - - 0 0 - 0.747 0.728 0.747 - - 0 - -2.56%
2012-03-16 0 0.780 0.720 0.780 0.700 0.790 256,000 186,800 0.7297 0.767 0.708 0.767 0.688 0.777 260,339 0.7175 1.30%
2012-03-15 0 0.770 0.750 0.770 0.730 0.820 268,000 203,600 0.7597 0.757 0.738 0.757 0.718 0.806 272,542 0.7470 0.00%
2012-03-14 0 0.770 0.760 0.770 0.760 0.810 36,000 27,880 0.7744 0.757 0.747 0.757 0.747 0.797 36,610 0.7615 -1.28%
2012-03-13 0 0.780 0.760 0.780 0.810 0.810 4,000 3,240 0.8100 0.767 0.747 0.767 0.797 0.797 4,068 0.7965 1.30%
2012-03-12 0 0.770 0.750 0.770 0.780 0.780 52,000 40,080 0.7708 0.757 0.738 0.757 0.767 0.767 52,881 0.7579 -1.28%
2012-03-09 0 0.780 0.770 0.780 0.760 0.780 120,000 92,400 0.7700 0.767 0.757 0.767 0.747 0.767 122,034 0.7572 1.30%
2012-03-08 0 0.770 0.750 0.770 0.750 0.800 396,000 303,280 0.7659 0.757 0.738 0.757 0.738 0.787 402,712 0.7531 -1.28%
2012-03-07 0 0.780 0.760 0.800 0.760 0.830 696,000 546,280 0.7849 0.767 0.747 0.787 0.747 0.816 707,797 0.7718 -6.02%
2012-03-06 0 0.830 0.810 0.830 0.810 0.850 340,000 277,440 0.8160 0.816 0.797 0.816 0.797 0.836 345,763 0.8024 -1.19%
2012-03-05 0 0.840 0.820 0.840 0.820 0.840 112,000 92,720 0.8279 0.826 0.806 0.826 0.806 0.826 113,898 0.8141 0.00%
2012-03-02 0 0.840 0.820 0.840 0.820 0.860 1,372,000 1,139,680 0.8307 0.826 0.806 0.826 0.806 0.846 1,395,254 0.8168 0.00%
2012-03-01 0 0.840 0.830 0.840 0.820 0.850 320,000 266,840 0.8339 0.826 0.816 0.826 0.806 0.836 325,424 0.8200 2.44%
2012-02-29 0 0.820 0.810 0.840 0.810 0.860 1,028,000 853,720 0.8305 0.806 0.797 0.826 0.797 0.846 1,045,424 0.8166 -4.65%
2012-02-28 0 0.860 0.840 0.860 0.850 0.860 248,000 211,200 0.8516 0.846 0.826 0.846 0.836 0.846 252,203 0.8374 1.18%
2012-02-27 0 0.850 0.840 0.850 0.830 0.860 228,000 191,600 0.8404 0.836 0.826 0.836 0.816 0.846 231,864 0.8263 -2.30%
2012-02-24 0 0.870 0.830 0.870 0.830 0.880 528,000 446,000 0.8447 0.856 0.816 0.856 0.816 0.865 536,949 0.8306 2.35%
2012-02-23 0 0.850 0.830 0.850 0.820 0.900 1,248,000 1,066,240 0.8544 0.836 0.816 0.836 0.806 0.885 1,269,153 0.8401 1.19%
2012-02-22 0 0.840 0.810 0.840 0.820 0.850 560,000 462,080 0.8251 0.826 0.797 0.826 0.806 0.836 569,492 0.8114 -1.18%
2012-02-21 0 0.850 0.830 0.850 0.820 0.860 436,000 368,400 0.8450 0.836 0.816 0.836 0.806 0.846 443,390 0.8309 1.19%
2012-02-20 0 0.840 0.820 0.840 0.810 0.860 332,000 274,480 0.8267 0.826 0.806 0.826 0.797 0.846 337,627 0.8130 -2.33%
2012-02-17 0 0.860 0.840 0.860 0.820 0.870 244,000 205,640 0.8428 0.846 0.826 0.846 0.806 0.856 248,136 0.8287 0.00%
2012-02-16 0 0.860 0.840 0.860 0.820 0.870 196,000 164,720 0.8404 0.846 0.826 0.846 0.806 0.856 199,322 0.8264 0.00%
2012-02-15 0 0.860 0.840 0.860 0.840 0.880 72,000 61,560 0.8550 0.846 0.826 0.846 0.826 0.865 73,220 0.8408 0.00%
2012-02-14 0 0.860 0.840 0.860 0.830 0.860 136,000 114,840 0.8444 0.846 0.826 0.846 0.816 0.846 138,305 0.8303 2.38%
2012-02-13 0 0.840 0.820 0.840 0.810 0.860 216,000 179,120 0.8293 0.826 0.806 0.826 0.797 0.846 219,661 0.8154 -2.33%
2012-02-10 0 0.860 0.840 0.860 0.810 0.870 820,000 681,740 0.8314 0.846 0.826 0.846 0.797 0.856 833,898 0.8175 2.38%
2012-02-09 0 0.840 0.830 0.840 0.830 0.860 1,024,000 866,720 0.8464 0.826 0.816 0.826 0.816 0.846 1,041,356 0.8323 -2.33%
2012-02-08 0 0.860 0.840 0.860 0.830 0.920 2,672,000 2,290,960 0.8574 0.846 0.826 0.846 0.816 0.905 2,717,288 0.8431 -4.44%
2012-02-07 0 0.900 0.890 0.900 0.860 0.960 1,844,000 1,647,720 0.8936 0.885 0.875 0.885 0.846 0.944 1,875,254 0.8787 5.88%
2012-02-06 0 0.850 0.840 0.850 0.840 0.880 828,000 706,760 0.8536 0.836 0.826 0.836 0.826 0.865 842,034 0.8393 -4.49%
2012-02-03 0 0.890 0.870 0.890 0.850 0.910 1,628,000 1,412,160 0.8674 0.875 0.856 0.875 0.836 0.895 1,655,593 0.8530 1.14%
2012-02-02 0 0.880 0.860 0.880 0.860 0.950 1,884,000 1,652,120 0.8769 0.865 0.846 0.865 0.846 0.934 1,915,932 0.8623 -2.22%
2012-02-01 0 0.900 0.880 0.900 0.850 0.900 1,332,000 1,153,600 0.8661 0.885 0.865 0.885 0.836 0.885 1,354,576 0.8516 1.12%
2012-01-31 0 0.890 0.860 0.880 0.860 0.900 584,000 516,640 0.8847 0.875 0.846 0.865 0.846 0.885 593,898 0.8699 0.00%
2012-01-30 0 0.890 0.880 0.890 0.890 0.910 552,000 494,600 0.8960 0.875 0.865 0.875 0.875 0.895 561,356 0.8811 -1.11%
2012-01-27 0 0.900 0.880 0.900 0.880 0.960 176,000 156,560 0.8895 0.885 0.865 0.885 0.865 0.944 178,983 0.8747 1.12%
2012-01-26 0 0.890 0.860 0.890 0.880 0.890 720,000 633,720 0.8802 0.875 0.846 0.875 0.865 0.875 732,203 0.8655 0.00%
2012-01-20 0 0.890 0.890 0.900 0.860 0.890 168,000 147,280 0.8767 0.875 0.875 0.885 0.846 0.875 170,847 0.8621 -1.11%
2012-01-19 0 0.900 0.880 0.900 0.870 0.910 536,000 471,960 0.8805 0.885 0.865 0.885 0.856 0.895 545,085 0.8658 0.00%
2012-01-18 0 0.900 0.890 0.900 0.860 0.910 984,000 873,320 0.8875 0.885 0.875 0.885 0.846 0.895 1,000,678 0.8727 5.88%
2012-01-17 0 0.850 0.840 0.850 0.840 0.910 612,000 521,800 0.8526 0.836 0.826 0.836 0.826 0.895 622,373 0.8384 -3.41%
2012-01-16 0 0.880 0.850 0.880 0.850 0.900 880,000 771,040 0.8762 0.865 0.836 0.865 0.836 0.885 894,915 0.8616 -2.22%
2012-01-13 0 0.900 0.890 0.900 0.880 0.920 548,000 488,160 0.8908 0.885 0.875 0.885 0.865 0.905 557,288 0.8760 -1.10%
2012-01-12 0 0.910 0.900 0.910 0.850 0.920 984,000 870,720 0.8849 0.895 0.885 0.895 0.836 0.905 1,000,678 0.8701 0.00%
2012-01-11 0 0.910 0.880 0.910 0.880 0.920 640,000 581,240 0.9082 0.895 0.865 0.895 0.865 0.905 650,847 0.8931 -1.09%
2012-01-10 0 0.920 0.900 0.920 0.830 0.940 924,000 829,320 0.8975 0.905 0.885 0.905 0.816 0.924 939,661 0.8826 -1.08%
2012-01-09 0 0.930 0.890 0.930 0.870 0.960 304,000 271,160 0.8920 0.915 0.875 0.915 0.856 0.944 309,153 0.8771 -1.06%
2012-01-06 0 0.940 0.900 0.940 0.860 0.970 836,000 757,600 0.9062 0.924 0.885 0.924 0.846 0.954 850,169 0.8911 1.08%
2012-01-05 0 0.930 0.900 0.930 0.900 0.990 696,000 652,320 0.9372 0.915 0.885 0.915 0.885 0.974 707,797 0.9216 -1.06%
2012-01-04 0 0.940 0.930 0.940 0.900 0.990 2,908,000 2,519,880 0.8665 0.924 0.915 0.924 0.885 0.974 2,957,288 0.8521 0.00%
2012-01-03 0 0.940 0.930 0.940 0.840 1.050 5,828,000 5,263,080 0.9031 0.924 0.915 0.924 0.826 1.032 5,926,780 0.8880 -6.93%
2011-12-30 0 1.010 0.990 1.000 0.980 1.450 10,840,000 11,165,440 1.0300 0.993 0.974 0.983 0.964 1.426 11,023,729 1.0129

Copyright & disclaimer, Privacy policy

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

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

Back to top