Huili Resources (Group) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01303  2012-01-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-20 0 0.195 0.185 0.220 - - 0 0 - 0.195 0.185 0.220 - - 0 - 0.00%
2026-01-19 0 0.195 0.185 0.219 - - 0 0 - 0.195 0.185 0.219 - - 0 - 0.00%
2026-01-16 0 0.195 0.185 0.195 - - 0 0 - 0.195 0.185 0.195 - - 0 - 0.00%
2026-01-15 0 0.195 0.195 0.220 - - 0 0 - 0.195 0.195 0.220 - - 0 - 2.09%
2026-01-14 0 0.191 0.191 0.210 0.191 0.191 40,000 7,602 0.1901 0.191 0.191 0.210 0.191 0.191 40,000 0.1901 0.53%
2026-01-13 0 0.190 0.185 0.190 - - 380 68 0.1789 0.190 0.185 0.190 - - 380 0.1789 0.00%
2026-01-12 0 0.190 0.185 0.210 - - 0 0 - 0.190 0.185 0.210 - - 0 - 0.00%
2026-01-09 0 0.190 0.185 0.190 0.190 0.190 2,000 380 0.1900 0.190 0.185 0.190 0.190 0.190 2,000 0.1900 0.00%
2026-01-08 0 0.190 0.185 0.198 0.190 0.190 46,000 8,740 0.1900 0.190 0.185 0.198 0.190 0.190 46,000 0.1900 -5.00%
2026-01-07 0 0.200 0.190 0.200 0.200 0.200 404,000 80,800 0.2000 0.200 0.190 0.200 0.200 0.200 404,000 0.2000 0.00%
2026-01-06 0 0.200 0.182 0.212 0.181 0.200 138,000 26,454 0.1917 0.200 0.182 0.212 0.181 0.200 138,000 0.1917 -6.10%
2026-01-05 0 0.213 - 0.213 0.213 0.214 156,000 33,244 0.2131 0.213 - 0.213 0.213 0.214 156,000 0.2131 -0.47%
2026-01-02 0 0.214 0.213 0.230 0.214 0.214 40,000 8,560 0.2140 0.214 0.213 0.230 0.214 0.214 40,000 0.2140 -8.94%
2025-12-31 0 0.235 0.213 0.250 - - 0 0 - 0.235 0.213 0.250 - - 0 - 0.00%
2025-12-30 0 0.235 0.213 0.235 0.236 0.245 4,000 962 0.2405 0.235 0.213 0.235 0.236 0.245 4,000 0.2405 -0.84%
2025-12-29 0 0.237 - 0.245 - - 0 0 - 0.237 - 0.245 - - 0 - 0.00%
2025-12-24 0 0.237 - 0.245 - - 0 0 - 0.237 - 0.245 - - 0 - 0.00%
2025-12-23 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2025-12-22 0 0.237 0.151 0.237 0.239 0.241 28,000 6,696 0.2391 0.237 0.151 0.237 0.239 0.241 28,000 0.2391 -1.25%
2025-12-19 0 0.240 0.135 0.250 - - 0 0 - 0.240 0.135 0.250 - - 0 - 0.00%
2025-12-18 0 0.240 0.191 0.249 0.240 0.240 6,000 1,440 0.2400 0.240 0.191 0.249 0.240 0.240 6,000 0.2400 9.59%
2025-12-17 0 0.219 0.190 0.240 - - 0 0 - 0.219 0.190 0.240 - - 0 - 0.00%
2025-12-16 0 0.219 0.189 0.219 0.186 0.219 108,000 20,386 0.1888 0.219 0.189 0.219 0.186 0.219 108,000 0.1888 -9.13%
2025-12-15 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2025-12-12 0 0.241 - 0.245 - - 0 0 - 0.241 - 0.245 - - 0 - 0.00%
2025-12-11 0 0.241 0.240 0.241 - - 110,000 26,400 0.2400 0.241 0.240 0.241 - - 110,000 0.2400 0.00%
2025-12-10 0 0.241 - 0.244 - - 0 0 - 0.241 - 0.244 - - 0 - 0.00%
2025-12-09 0 0.241 - 0.247 - - 0 0 - 0.241 - 0.247 - - 0 - 0.00%
2025-12-08 0 0.241 - 0.248 - - 0 0 - 0.241 - 0.248 - - 0 - 0.00%
2025-12-05 0 0.241 0.211 0.241 - - 0 0 - 0.241 0.211 0.241 - - 0 - 0.00%
2025-12-04 0 0.241 0.211 0.241 - - 0 0 - 0.241 0.211 0.241 - - 0 - 0.00%
2025-12-03 0 0.241 0.210 0.248 - - 0 0 - 0.241 0.210 0.248 - - 0 - 0.00%
2025-12-02 0 0.241 0.206 0.241 0.245 0.245 40,000 9,800 0.2450 0.241 0.206 0.241 0.245 0.245 40,000 0.2450 -1.63%
2025-12-01 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-11-28 0 0.245 0.183 0.249 - - 0 0 - 0.245 0.183 0.249 - - 0 - 0.00%
2025-11-27 0 0.245 0.200 0.245 0.250 0.250 2,000 500 0.2500 0.245 0.200 0.245 0.250 0.250 2,000 0.2500 17.79%
2025-11-26 0 0.208 0.184 - - - 0 0 - 0.208 0.184 - - - 0 - 0.00%
2025-11-25 0 0.208 0.183 - - - 0 0 - 0.208 0.183 - - - 0 - 0.00%
2025-11-24 0 0.208 0.183 0.210 0.208 0.211 184,000 38,582 0.2097 0.208 0.183 0.210 0.208 0.211 184,000 0.2097 -1.42%
2025-11-21 0 0.211 0.183 0.211 - - 0 0 - 0.211 0.183 0.211 - - 0 - 0.00%
2025-11-20 0 0.211 0.186 0.235 - - 0 0 - 0.211 0.186 0.235 - - 0 - 0.00%
2025-11-19 0 0.211 0.211 0.218 0.211 0.211 2,000 422 0.2110 0.211 0.211 0.218 0.211 0.211 2,000 0.2110 -0.47%
2025-11-18 0 0.212 0.186 0.220 - - 0 0 - 0.212 0.186 0.220 - - 0 - 0.00%
2025-11-17 0 0.212 0.186 0.212 - - 0 0 - 0.212 0.186 0.212 - - 0 - 0.00%
2025-11-14 0 0.212 0.188 0.212 - - 0 0 - 0.212 0.188 0.212 - - 0 - -0.93%
2025-11-13 0 0.214 0.190 0.219 0.214 0.214 28,000 5,992 0.2140 0.214 0.190 0.219 0.214 0.214 28,000 0.2140 0.00%
2025-11-12 0 0.214 0.186 0.219 - - 0 0 - 0.214 0.186 0.219 - - 0 - 0.00%
2025-11-11 0 0.214 0.186 0.219 - - 0 0 - 0.214 0.186 0.219 - - 0 - 0.00%
2025-11-10 0 0.214 0.214 0.219 0.211 0.212 32,000 6,778 0.2118 0.214 0.214 0.219 0.211 0.212 32,000 0.2118 0.94%
2025-11-07 0 0.212 0.185 0.218 - - 0 0 - 0.212 0.185 0.218 - - 0 - 0.00%
2025-11-06 0 0.212 0.212 0.219 0.211 0.211 16,000 3,376 0.2110 0.212 0.212 0.219 0.211 0.211 16,000 0.2110 0.00%
2025-11-05 0 0.212 0.212 0.214 0.212 0.212 84,000 17,808 0.2120 0.212 0.212 0.214 0.212 0.212 84,000 0.2120 6.53%
2025-11-04 0 0.199 0.186 0.199 0.199 0.200 34,000 6,792 0.1998 0.199 0.186 0.199 0.199 0.200 34,000 0.1998 -0.50%
2025-11-03 0 0.200 0.200 0.212 0.197 0.209 24,000 4,764 0.1985 0.200 0.200 0.212 0.197 0.209 24,000 0.1985 -6.54%
2025-10-31 0 0.214 0.202 0.214 0.170 0.219 564,000 105,436 0.1869 0.214 0.202 0.214 0.170 0.219 564,000 0.1869 -2.73%
2025-10-30 0 0.220 0.221 0.244 0.200 0.240 218,000 49,040 0.2250 0.220 0.221 0.244 0.200 0.240 218,000 0.2250 -12.00%
2025-10-28 0 0.250 0.221 0.250 - - 0 0 - 0.250 0.221 0.250 - - 0 - -1.96%
2025-10-27 0 0.255 0.241 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.241 0.255 0.255 0.255 2,000 0.2550 0.00%
2025-10-24 0 0.255 0.234 0.270 0.255 0.260 320,000 82,410 0.2575 0.255 0.234 0.270 0.255 0.260 320,000 0.2575 5.37%
2025-10-23 0 0.242 0.242 0.270 - - 0 0 - 0.242 0.242 0.270 - - 0 - 0.00%
2025-10-22 0 0.242 0.242 0.260 - - 0 0 - 0.242 0.242 0.260 - - 0 - 0.00%
2025-10-21 0 0.242 0.230 0.260 - - 0 0 - 0.242 0.230 0.260 - - 0 - 0.00%
2025-10-20 0 0.242 0.242 0.260 - - 0 0 - 0.242 0.242 0.260 - - 0 - 0.00%
2025-10-17 0 0.242 0.242 0.260 0.240 0.240 6,000 1,440 0.2400 0.242 0.242 0.260 0.240 0.240 6,000 0.2400 1.26%
2025-10-16 0 0.239 0.221 0.260 - - 0 0 - 0.239 0.221 0.260 - - 0 - 0.00%
2025-10-15 0 0.239 0.230 0.260 0.220 0.240 58,000 13,718 0.2365 0.239 0.230 0.260 0.220 0.240 58,000 0.2365 -0.42%
2025-10-14 0 0.240 0.220 0.240 0.240 0.240 36,000 8,640 0.2400 0.240 0.220 0.240 0.240 0.240 36,000 0.2400 0.00%
2025-10-13 0 0.240 0.230 0.240 0.240 0.241 128,000 30,740 0.2402 0.240 0.230 0.240 0.240 0.241 128,000 0.2402 -0.41%
2025-10-10 0 0.241 0.241 0.270 0.238 0.260 40,000 9,740 0.2435 0.241 0.241 0.270 0.238 0.260 40,000 0.2435 -7.31%
2025-10-09 0 0.260 0.240 0.280 0.260 0.260 20,000 5,200 0.2600 0.260 0.240 0.280 0.260 0.260 20,000 0.2600 4.00%
2025-10-08 0 0.250 0.229 0.270 0.247 0.260 106,000 26,882 0.2536 0.250 0.229 0.270 0.247 0.260 106,000 0.2536 0.81%
2025-10-06 0 0.248 0.240 0.248 0.248 0.248 12,000 2,976 0.2480 0.248 0.240 0.248 0.248 0.248 12,000 0.2480 4.20%
2025-10-03 0 0.238 0.225 0.249 0.238 0.238 22,000 5,236 0.2380 0.238 0.225 0.249 0.238 0.238 22,000 0.2380 -2.06%
2025-10-02 0 0.243 0.225 0.244 0.240 0.250 164,000 39,998 0.2439 0.243 0.225 0.244 0.240 0.250 164,000 0.2439 -2.80%
2025-09-30 0 0.250 0.245 0.250 0.250 0.260 248,000 62,830 0.2533 0.250 0.245 0.250 0.250 0.260 248,000 0.2533 -1.96%
2025-09-29 0 0.255 0.250 0.270 0.250 0.255 42,000 10,510 0.2502 0.255 0.250 0.270 0.250 0.255 42,000 0.2502 0.00%
2025-09-26 0 0.255 0.241 0.280 0.255 0.255 6,000 1,530 0.2550 0.255 0.241 0.280 0.255 0.255 6,000 0.2550 0.00%
2025-09-25 0 0.255 0.250 0.265 - - 0 0 - 0.255 0.250 0.265 - - 0 - 0.00%
2025-09-24 0 0.255 0.241 0.255 0.240 0.255 96,000 23,780 0.2477 0.255 0.241 0.255 0.240 0.255 96,000 0.2477 0.00%
2025-09-23 0 0.255 0.245 0.255 0.250 0.260 124,000 31,730 0.2559 0.255 0.245 0.255 0.250 0.260 124,000 0.2559 -3.77%
2025-09-22 0 0.265 0.260 0.345 0.260 0.265 28,000 7,320 0.2614 0.265 0.260 0.345 0.260 0.265 28,000 0.2614 0.00%
2025-09-19 0 0.265 0.245 0.265 0.250 0.265 110,000 28,190 0.2563 0.265 0.245 0.265 0.250 0.265 110,000 0.2563 -1.85%
2025-09-18 0 0.270 0.255 0.275 0.270 0.275 494,000 133,850 0.2710 0.270 0.255 0.275 0.270 0.275 494,000 0.2710 0.00%
2025-09-17 0 0.270 0.255 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.255 0.270 0.270 0.270 2,000 0.2700 0.00%
2025-09-16 0 0.270 0.260 0.270 - - 40,000 10,800 0.2700 0.270 0.260 0.270 - - 40,000 0.2700 0.00%
2025-09-15 0 0.270 0.250 0.270 0.270 0.280 158,000 42,860 0.2713 0.270 0.250 0.270 0.270 0.280 158,000 0.2713 0.00%
2025-09-12 0 0.270 0.250 0.270 0.270 0.275 178,000 48,260 0.2711 0.270 0.250 0.270 0.270 0.275 178,000 0.2711 3.85%
2025-09-11 0 0.260 0.250 0.260 0.248 0.260 76,000 19,296 0.2539 0.260 0.250 0.260 0.248 0.260 76,000 0.2539 -1.89%
2025-09-10 0 0.265 0.265 0.290 0.255 0.265 62,000 16,310 0.2631 0.265 0.265 0.290 0.255 0.265 62,000 0.2631 -1.85%
2025-09-09 0 0.270 0.270 0.290 0.270 0.275 46,000 12,590 0.2737 0.270 0.270 0.290 0.270 0.275 46,000 0.2737 -3.57%
2025-09-08 0 0.280 0.260 0.280 0.250 0.280 414,000 106,250 0.2566 0.280 0.260 0.280 0.250 0.280 414,000 0.2566 -3.45%
2025-09-05 0 0.290 0.265 0.290 0.265 0.290 34,000 9,280 0.2729 0.290 0.265 0.290 0.265 0.290 34,000 0.2729 5.45%
2025-09-04 0 0.275 0.275 0.280 0.255 0.280 206,000 56,360 0.2736 0.275 0.275 0.280 0.255 0.280 206,000 0.2736 7.84%
2025-09-03 0 0.255 0.255 0.265 0.255 0.255 32,000 8,160 0.2550 0.255 0.255 0.265 0.255 0.255 32,000 0.2550 3.24%
2025-09-02 0 0.247 0.247 0.255 0.245 0.280 784,000 208,386 0.2658 0.247 0.247 0.255 0.245 0.280 784,000 0.2658 -10.18%
2025-09-01 0 0.275 0.275 0.280 0.275 0.300 242,000 71,010 0.2934 0.275 0.275 0.280 0.275 0.300 242,000 0.2934 0.00%
2025-08-29 0 0.275 0.275 0.280 0.275 0.295 368,000 103,820 0.2821 0.275 0.275 0.280 0.275 0.295 368,000 0.2821 -1.79%
2025-08-28 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2025-08-27 0 0.285 0.255 0.290 - - 0 0 - 0.285 0.255 0.290 - - 0 - 0.00%
2025-08-26 0 0.285 0.265 0.285 0.285 0.285 2,000 570 0.2850 0.285 0.265 0.285 0.285 0.285 2,000 0.2850 -1.72%
2025-08-25 0 0.290 0.270 0.290 0.290 0.290 138,000 40,020 0.2900 0.290 0.270 0.290 0.290 0.290 138,000 0.2900 0.00%
2025-08-22 0 0.290 0.270 0.290 0.250 0.295 578,000 159,530 0.2760 0.290 0.270 0.290 0.250 0.295 578,000 0.2760 0.00%
2025-08-21 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2025-08-20 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2025-08-19 0 0.290 0.290 0.300 0.285 0.295 148,000 42,950 0.2902 0.290 0.290 0.300 0.285 0.295 148,000 0.2902 0.00%
2025-08-18 0 0.290 0.290 0.300 0.280 0.285 64,000 18,060 0.2822 0.290 0.290 0.300 0.280 0.285 64,000 0.2822 -3.33%
2025-08-15 0 0.300 0.290 0.320 0.285 0.300 14,000 4,050 0.2893 0.300 0.290 0.320 0.285 0.300 14,000 0.2893 5.26%
2025-08-14 0 0.285 0.280 0.295 0.275 0.285 40,000 11,040 0.2760 0.285 0.280 0.295 0.275 0.285 40,000 0.2760 -3.39%
2025-08-13 0 0.295 0.295 0.305 0.280 0.300 554,000 158,340 0.2858 0.295 0.295 0.305 0.280 0.300 554,000 0.2858 -4.84%
2025-08-12 0 0.310 0.310 0.315 - - 0 0 - 0.310 0.310 0.315 - - 0 - 0.00%
2025-08-11 0 0.310 0.285 0.310 0.310 0.345 194,000 60,730 0.3130 0.310 0.285 0.310 0.310 0.345 194,000 0.3130 8.77%
2025-08-08 0 0.285 0.285 0.290 0.285 0.330 1,792,000 536,930 0.2996 0.285 0.285 0.290 0.285 0.330 1,792,000 0.2996 -8.06%
2025-08-07 0 0.310 0.280 0.310 0.310 0.310 6,000 1,860 0.3100 0.310 0.280 0.310 0.310 0.310 6,000 0.3100 0.00%
2025-08-06 0 0.310 0.310 0.315 0.275 0.330 104,000 31,710 0.3049 0.310 0.310 0.315 0.275 0.330 104,000 0.3049 -1.59%
2025-08-05 0 0.315 0.300 0.320 0.260 0.315 782,000 228,460 0.2921 0.315 0.300 0.320 0.260 0.315 782,000 0.2921 6.78%
2025-08-04 0 0.295 0.295 0.305 0.285 0.330 1,546,000 463,900 0.3001 0.295 0.295 0.305 0.285 0.330 1,546,000 0.3001 11.32%
2025-08-01 0 0.265 0.245 0.265 0.265 0.265 198,000 52,470 0.2650 0.265 0.245 0.265 0.265 0.265 198,000 0.2650 -5.36%
2025-07-31 0 0.280 0.270 0.280 0.200 0.280 832,000 210,646 0.2532 0.280 0.270 0.280 0.200 0.280 832,000 0.2532 7.69%
2025-07-30 0 0.260 0.247 0.265 0.260 0.260 56,000 14,060 0.2511 0.260 0.247 0.265 0.260 0.260 56,000 0.2511 0.00%
2025-07-29 0 0.260 0.245 0.260 0.260 0.265 210,000 54,630 0.2601 0.260 0.245 0.260 0.260 0.265 210,000 0.2601 0.00%
2025-07-28 0 0.260 0.246 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.246 0.260 0.260 0.260 10,000 0.2600 0.00%
2025-07-25 0 0.260 0.260 0.280 0.250 0.270 124,000 31,930 0.2575 0.260 0.260 0.280 0.250 0.270 124,000 0.2575 -3.70%
2025-07-24 0 0.270 0.250 0.270 0.250 0.295 514,000 128,950 0.2509 0.270 0.250 0.270 0.250 0.295 514,000 0.2509 5.88%
2025-07-23 0 0.255 0.250 0.255 0.240 0.285 1,252,000 311,782 0.2490 0.255 0.250 0.255 0.240 0.285 1,252,000 0.2490 5.81%
2025-07-22 0 0.241 0.241 0.247 0.241 0.241 250,000 60,250 0.2410 0.241 0.241 0.247 0.241 0.241 250,000 0.2410 -0.41%
2025-07-21 0 0.242 0.241 0.242 0.242 0.242 120,000 29,040 0.2420 0.242 0.241 0.242 0.242 0.242 120,000 0.2420 -2.02%
2025-07-18 0 0.247 0.242 0.247 - - 0 0 - 0.247 0.242 0.247 - - 0 - -0.40%
2025-07-17 0 0.248 0.241 0.248 - - 0 0 - 0.248 0.241 0.248 - - 0 - 0.00%
2025-07-16 0 0.248 0.241 0.248 - - 0 0 - 0.248 0.241 0.248 - - 0 - 0.00%
2025-07-15 0 0.248 0.241 0.248 0.248 0.248 96,000 23,808 0.2480 0.248 0.241 0.248 0.248 0.248 96,000 0.2480 0.40%
2025-07-14 0 0.247 0.242 0.248 0.247 0.247 70,000 17,290 0.2470 0.247 0.242 0.248 0.247 0.247 70,000 0.2470 -0.40%
2025-07-11 0 0.248 0.241 0.248 - - 0 0 - 0.248 0.241 0.248 - - 0 - -0.80%
2025-07-10 0 0.250 0.241 0.270 - - 0 0 - 0.250 0.241 0.270 - - 0 - 0.00%
2025-07-09 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2025-07-08 0 0.250 0.241 0.265 - - 0 0 - 0.250 0.241 0.265 - - 0 - 0.00%
2025-07-07 0 0.250 0.241 0.265 - - 0 0 - 0.250 0.241 0.265 - - 0 - 0.00%
2025-07-04 0 0.250 0.241 0.270 - - 0 0 - 0.250 0.241 0.270 - - 0 - 0.00%
2025-07-03 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2025-07-02 0 0.250 0.240 0.250 0.260 0.260 2,000 520 0.2600 0.250 0.240 0.250 0.260 0.260 2,000 0.2600 -3.85%
2025-06-30 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2025-06-27 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2025-06-26 0 0.260 0.236 0.270 - - 0 0 - 0.260 0.236 0.270 - - 0 - 0.00%
2025-06-25 0 0.260 0.236 0.270 - - 0 0 - 0.260 0.236 0.270 - - 0 - 0.00%
2025-06-24 0 0.260 - 0.260 0.265 0.265 2,000 530 0.2650 0.260 - 0.260 0.265 0.265 2,000 0.2650 0.00%
2025-06-23 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2025-06-20 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2025-06-19 0 0.260 0.250 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.250 0.260 0.260 0.260 2,000 0.2600 0.00%
2025-06-18 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2025-06-17 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2025-06-16 0 0.260 0.260 0.310 - - 0 0 - 0.260 0.260 0.310 - - 0 - 1.96%
2025-06-13 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 2.00%
2025-06-12 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2025-06-11 0 0.250 0.250 0.270 0.250 0.250 338,000 84,500 0.2500 0.250 0.250 0.270 0.250 0.250 338,000 0.2500 -5.66%
2025-06-10 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -3.64%
2025-06-09 0 0.275 0.250 0.310 - - 0 0 - 0.275 0.250 0.310 - - 0 - 0.00%
2025-06-06 0 0.275 0.238 0.315 - - 0 0 - 0.275 0.238 0.315 - - 0 - 0.00%
2025-06-05 0 0.275 0.236 0.275 0.275 0.275 6,000 1,650 0.2750 0.275 0.236 0.275 0.275 0.275 6,000 0.2750 0.00%
2025-06-04 0 0.275 0.275 0.315 - - 0 0 - 0.275 0.275 0.315 - - 0 - 1.85%
2025-06-03 0 0.270 0.229 0.275 0.260 0.280 92,000 24,360 0.2648 0.270 0.229 0.275 0.260 0.280 92,000 0.2648 -1.82%
2025-06-02 0 0.275 0.260 0.275 0.280 0.280 2,000 560 0.2800 0.275 0.260 0.275 0.280 0.280 2,000 0.2800 -1.79%
2025-05-30 0 0.280 0.275 0.300 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2025-05-29 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2025-05-28 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2025-05-27 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2025-05-26 0 0.280 0.238 0.280 0.275 0.275 2,000 550 0.2750 0.280 0.238 0.280 0.275 0.275 2,000 0.2750 0.00%
2025-05-23 0 0.280 0.250 0.280 0.275 0.275 2,000 550 0.2750 0.280 0.250 0.280 0.275 0.275 2,000 0.2750 0.00%
2025-05-22 0 0.280 0.241 0.280 0.280 0.280 36,000 10,080 0.2800 0.280 0.241 0.280 0.280 0.280 36,000 0.2800 1.82%
2025-05-21 0 0.275 0.232 0.280 0.275 0.290 12,000 3,440 0.2867 0.275 0.232 0.280 0.275 0.290 12,000 0.2867 -3.51%
2025-05-20 0 0.285 0.285 0.290 - - 0 0 - 0.285 0.285 0.290 - - 0 - 0.00%
2025-05-19 0 0.285 0.250 0.290 0.285 0.285 2,000 570 0.2850 0.285 0.250 0.290 0.285 0.285 2,000 0.2850 -1.72%
2025-05-16 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-05-15 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2025-05-14 0 0.290 0.285 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.285 0.290 0.290 0.290 2,000 0.2900 -1.69%
2025-05-13 0 0.295 - 0.295 0.290 0.290 2,000 580 0.2900 0.295 - 0.295 0.290 0.290 2,000 0.2900 0.00%
2025-05-12 0 0.295 0.285 0.295 0.290 0.295 14,000 4,110 0.2936 0.295 0.285 0.295 0.290 0.295 14,000 0.2936 0.00%
2025-05-09 0 0.295 0.290 0.295 0.300 0.300 2,000 600 0.3000 0.295 0.290 0.295 0.300 0.300 2,000 0.3000 -1.67%
2025-05-08 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2025-05-07 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2025-05-06 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2025-05-02 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2025-04-30 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2025-04-29 0 0.300 0.295 0.315 - - 0 0 - 0.300 0.295 0.315 - - 0 - 0.00%
2025-04-28 0 0.300 0.295 0.315 - - 0 0 - 0.300 0.295 0.315 - - 0 - 0.00%
2025-04-25 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2025-04-24 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2025-04-23 0 0.300 0.280 0.315 0.290 0.300 40,000 11,670 0.2918 0.300 0.280 0.315 0.290 0.300 40,000 0.2918 5.26%
2025-04-22 0 0.285 0.285 0.315 0.275 0.275 6,000 1,660 0.2767 0.285 0.285 0.315 0.275 0.275 6,000 0.2767 3.64%
2025-04-17 0 0.275 0.249 0.295 0.275 0.275 2,000 550 0.2750 0.275 0.249 0.295 0.275 0.275 2,000 0.2750 1.85%
2025-04-16 0 0.270 0.230 0.290 - - 0 0 - 0.270 0.230 0.290 - - 0 - 0.00%
2025-04-15 0 0.270 0.230 0.290 - - 0 0 - 0.270 0.230 0.290 - - 0 - 0.00%
2025-04-14 0 0.270 0.234 0.290 - - 0 0 - 0.270 0.234 0.290 - - 0 - 0.00%
2025-04-11 0 0.270 0.230 0.290 - - 0 0 - 0.270 0.230 0.290 - - 0 - 0.00%
2025-04-10 0 0.270 0.230 0.290 - - 0 0 - 0.270 0.230 0.290 - - 0 - 0.00%
2025-04-09 0 0.270 0.230 0.270 - - 0 0 - 0.270 0.230 0.270 - - 0 - -1.82%
2025-04-08 0 0.275 0.231 0.275 0.275 0.275 2,000 550 0.2750 0.275 0.231 0.275 0.275 0.275 2,000 0.2750 1.85%
2025-04-07 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2025-04-03 0 0.270 0.237 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.237 0.270 0.270 0.270 2,000 0.2700 1.89%
2025-04-02 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 1.92%
2025-04-01 0 0.260 0.260 0.285 0.250 0.250 4,000 1,000 0.2500 0.260 0.260 0.285 0.250 0.250 4,000 0.2500 -3.70%
2025-03-31 0 0.270 0.270 0.300 0.250 0.250 2,000 500 0.2500 0.270 0.270 0.300 0.250 0.250 2,000 0.2500 -6.90%
2025-03-28 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2025-03-27 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2025-03-26 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2025-03-25 0 0.290 0.255 0.295 - - 0 0 - 0.290 0.255 0.295 - - 0 - 0.00%
2025-03-24 0 0.290 0.250 0.295 - - 0 0 - 0.290 0.250 0.295 - - 0 - 0.00%
2025-03-21 0 0.290 0.280 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.280 0.290 0.290 0.290 2,000 0.2900 1.75%
2025-03-20 0 0.285 0.280 0.285 0.285 0.285 2,000 570 0.2850 0.285 0.280 0.285 0.285 0.285 2,000 0.2850 1.79%
2025-03-19 0 0.280 0.280 0.290 0.275 0.295 6,000 1,690 0.2817 0.280 0.280 0.290 0.275 0.295 6,000 0.2817 -3.45%
2025-03-18 0 0.290 0.280 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.280 0.290 0.290 0.290 2,000 0.2900 5.45%
2025-03-17 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2025-03-14 0 0.275 0.260 0.285 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2025-03-13 0 0.275 0.280 0.290 - - 0 0 - 0.275 0.280 0.290 - - 0 - 1.85%
2025-03-12 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 1.89%
2025-03-11 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 1.92%
2025-03-10 0 0.260 0.247 0.290 - - 0 0 - 0.260 0.247 0.290 - - 0 - 0.00%
2025-03-07 0 0.260 0.236 0.290 - - 0 0 - 0.260 0.236 0.290 - - 0 - 0.00%
2025-03-06 0 0.260 0.260 0.285 - - 0 0 - 0.260 0.260 0.285 - - 0 - 0.00%
2025-03-05 0 0.260 0.233 0.285 - - 0 0 - 0.260 0.233 0.285 - - 0 - 0.00%
2025-03-04 0 0.260 0.260 0.285 0.260 0.260 100,000 26,000 0.2600 0.260 0.260 0.285 0.260 0.260 100,000 0.2600 0.00%
2025-03-03 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2025-02-28 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2025-02-27 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2025-02-26 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 0.00%
2025-02-25 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2025-02-24 0 0.260 0.260 0.280 0.260 0.260 130,000 33,800 0.2600 0.260 0.260 0.280 0.260 0.260 130,000 0.2600 0.00%
2025-02-21 0 0.260 0.260 0.275 0.260 0.265 168,000 43,860 0.2611 0.260 0.260 0.275 0.260 0.265 168,000 0.2611 0.00%
2025-02-20 0 0.260 0.260 0.265 0.260 0.260 284,000 73,840 0.2600 0.260 0.260 0.265 0.260 0.260 284,000 0.2600 -1.89%
2025-02-19 0 0.265 0.260 0.265 - - 116,000 30,160 0.2600 0.265 0.260 0.265 - - 116,000 0.2600 0.00%
2025-02-18 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2025-02-17 0 0.265 0.265 0.275 0.265 0.265 150,000 39,750 0.2650 0.265 0.265 0.275 0.265 0.265 150,000 0.2650 0.00%
2025-02-14 0 0.265 0.265 0.275 0.260 0.265 100,000 26,250 0.2625 0.265 0.265 0.275 0.260 0.265 100,000 0.2625 -1.85%
2025-02-13 0 0.270 0.265 0.270 0.270 0.275 98,000 26,490 0.2703 0.270 0.265 0.270 0.270 0.275 98,000 0.2703 1.89%
2025-02-12 0 0.265 0.265 0.275 0.260 0.270 140,000 36,990 0.2642 0.265 0.265 0.275 0.260 0.270 140,000 0.2642 0.00%
2025-02-11 0 0.265 0.255 0.265 0.250 0.265 40,000 10,560 0.2640 0.265 0.255 0.265 0.250 0.265 40,000 0.2640 -7.02%
2025-02-10 0 0.285 0.260 0.290 0.265 0.285 280,000 74,400 0.2657 0.285 0.260 0.290 0.265 0.285 280,000 0.2657 1.79%
2025-02-07 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2025-02-06 0 0.280 0.270 0.290 0.265 0.285 356,000 95,430 0.2681 0.280 0.270 0.290 0.265 0.285 356,000 0.2681 -1.75%
2025-02-05 0 0.285 0.265 0.290 0.280 0.285 156,000 43,830 0.2810 0.285 0.265 0.290 0.280 0.285 156,000 0.2810 -3.39%
2025-02-04 0 0.295 0.270 0.310 - - 0 0 - 0.295 0.270 0.310 - - 0 - 0.00%
2025-02-03 0 0.295 0.270 0.310 0.295 0.295 22,000 6,490 0.2950 0.295 0.270 0.310 0.295 0.295 22,000 0.2950 -1.67%
2025-01-28 0 0.300 0.295 0.325 0.300 0.300 180,000 54,000 0.3000 0.300 0.295 0.325 0.300 0.300 180,000 0.3000 -9.09%
2025-01-27 0 0.330 0.300 0.340 0.330 0.330 2,000 660 0.3300 0.330 0.300 0.340 0.330 0.330 2,000 0.3300 1.54%
2025-01-24 0 0.325 0.300 0.340 0.325 0.325 2,000 650 0.3250 0.325 0.300 0.340 0.325 0.325 2,000 0.3250 1.56%
2025-01-23 0 0.320 0.310 0.320 0.295 0.330 278,000 85,600 0.3079 0.320 0.310 0.320 0.295 0.330 278,000 0.3079 -1.54%
2025-01-22 0 0.325 0.325 0.350 0.320 0.320 106,000 33,920 0.3200 0.325 0.325 0.350 0.320 0.320 106,000 0.3200 -4.41%
2025-01-21 0 0.340 0.310 0.360 - - 0 0 - 0.340 0.310 0.360 - - 0 - 0.00%
2025-01-20 0 0.340 0.310 0.360 - - 0 0 - 0.340 0.310 0.360 - - 0 - 0.00%
2025-01-17 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2025-01-16 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2025-01-15 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-01-14 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 1.49%
2025-01-13 0 0.335 0.335 0.360 0.310 0.330 88,000 28,180 0.3202 0.335 0.335 0.360 0.310 0.330 88,000 0.3202 1.52%
2025-01-10 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2025-01-09 0 0.330 0.310 0.330 0.340 0.340 2,000 680 0.3400 0.330 0.310 0.330 0.340 0.340 2,000 0.3400 -1.49%
2025-01-08 0 0.335 0.335 0.340 - - 0 0 - 0.335 0.335 0.340 - - 0 - 1.52%
2025-01-07 0 0.330 0.310 0.330 0.310 0.330 60,000 18,720 0.3120 0.330 0.310 0.330 0.310 0.330 60,000 0.3120 0.00%
2025-01-06 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - -2.94%
2025-01-03 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2025-01-02 0 0.340 0.310 0.360 - - 0 0 - 0.340 0.310 0.360 - - 0 - 0.00%
2024-12-31 0 0.340 0.310 0.355 - - 0 0 - 0.340 0.310 0.355 - - 0 - 0.00%
2024-12-30 0 0.340 0.340 0.355 0.310 0.310 504,000 156,290 0.3101 0.340 0.340 0.355 0.310 0.310 504,000 0.3101 0.00%
2024-12-27 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2024-12-24 0 0.340 0.295 0.360 - - 0 0 - 0.340 0.295 0.360 - - 0 - 0.00%
2024-12-23 0 0.340 0.310 0.340 0.340 0.365 62,000 22,530 0.3634 0.340 0.310 0.340 0.340 0.365 62,000 0.3634 1.49%
2024-12-20 0 0.335 0.310 0.335 0.335 0.335 4,000 1,340 0.3350 0.335 0.310 0.335 0.335 0.335 4,000 0.3350 1.52%
2024-12-19 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.310 0.330 0.330 0.330 2,000 0.3300 6.45%
2024-12-18 0 0.310 0.310 0.330 0.310 0.310 36,000 11,160 0.3100 0.310 0.310 0.330 0.310 0.310 36,000 0.3100 -6.06%
2024-12-17 0 0.330 0.310 0.355 - - 0 0 - 0.330 0.310 0.355 - - 0 - 0.00%
2024-12-16 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2024-12-13 0 0.330 0.320 0.330 0.325 0.330 14,000 4,580 0.3271 0.330 0.320 0.330 0.325 0.330 14,000 0.3271 3.13%
2024-12-12 0 0.320 0.320 0.335 0.320 0.320 4,000 1,280 0.3200 0.320 0.320 0.335 0.320 0.320 4,000 0.3200 -4.48%
2024-12-11 0 0.335 0.320 0.340 - - 10,000 3,250 0.3250 0.335 0.320 0.340 - - 10,000 0.3250 0.00%
2024-12-10 0 0.335 0.320 0.355 0.330 0.330 102,000 33,670 0.3301 0.335 0.320 0.355 0.330 0.330 102,000 0.3301 1.52%
2024-12-09 0 0.330 0.330 0.345 0.325 0.325 20,000 6,500 0.3250 0.330 0.330 0.345 0.325 0.325 20,000 0.3250 -1.49%
2024-12-06 0 0.335 0.310 0.340 - - 0 0 - 0.335 0.310 0.340 - - 0 - 0.00%
2024-12-05 0 0.335 0.310 0.335 0.320 0.335 28,000 9,020 0.3221 0.335 0.310 0.335 0.320 0.335 28,000 0.3221 1.52%
2024-12-04 0 0.330 0.310 0.360 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2024-12-03 0 0.330 0.310 0.335 - - 2,000 670 0.3350 0.330 0.310 0.335 - - 2,000 0.3350 0.00%
2024-12-02 0 0.330 0.315 0.350 - - 0 0 - 0.330 0.315 0.350 - - 0 - 0.00%
2024-11-29 0 0.330 0.330 0.345 - - 2,000 660 0.3300 0.330 0.330 0.345 - - 2,000 0.3300 1.54%
2024-11-28 0 0.325 0.330 0.340 0.315 0.325 94,000 30,130 0.3205 0.325 0.330 0.340 0.315 0.325 94,000 0.3205 4.84%
2024-11-27 0 0.310 0.310 0.320 0.310 0.310 200,000 62,000 0.3100 0.310 0.310 0.320 0.310 0.310 200,000 0.3100 -3.12%
2024-11-26 0 0.320 0.310 0.320 0.305 0.335 914,000 288,060 0.3152 0.320 0.310 0.320 0.305 0.335 914,000 0.3152 -1.54%
2024-11-25 0 0.325 0.325 0.335 0.315 0.500 2,472,000 903,800 0.3656 0.325 0.325 0.335 0.315 0.500 2,472,000 0.3656 -7.14%
2024-11-22 0 0.350 0.315 0.355 0.320 0.350 86,000 28,840 0.3353 0.350 0.315 0.355 0.320 0.350 86,000 0.3353 -4.11%
2024-11-21 0 0.365 0.330 0.365 0.370 0.370 14,000 5,180 0.3700 0.365 0.330 0.365 0.370 0.370 14,000 0.3700 10.61%
2024-11-20 0 0.330 0.325 0.330 0.330 0.330 1,334,000 440,220 0.3300 0.330 0.325 0.330 0.330 0.330 1,334,000 0.3300 -1.49%
2024-11-19 0 0.335 0.315 0.335 0.335 0.350 1,228,000 413,190 0.3365 0.335 0.315 0.335 0.335 0.350 1,228,000 0.3365 -1.47%
2024-11-18 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2024-11-15 0 0.345 0.310 0.345 - - 16,000 5,520 0.3450 0.345 0.310 0.345 - - 16,000 0.3450 0.00%
2024-11-14 0 0.345 0.325 0.345 0.310 0.345 756,000 237,020 0.3135 0.345 0.325 0.345 0.310 0.345 756,000 0.3135 1.47%
2024-11-13 0 0.340 0.335 0.340 0.320 0.400 1,812,000 642,290 0.3545 0.340 0.335 0.340 0.320 0.400 1,812,000 0.3545 1.49%
2024-11-12 0 0.335 0.310 0.335 0.345 0.345 2,000 690 0.3450 0.335 0.310 0.335 0.345 0.345 2,000 0.3450 0.00%
2024-11-11 0 0.335 0.330 0.335 0.305 0.335 972,000 310,880 0.3198 0.335 0.330 0.335 0.305 0.335 972,000 0.3198 0.00%
2024-11-08 0 0.335 0.325 0.335 0.335 0.340 432,000 145,000 0.3356 0.335 0.325 0.335 0.335 0.340 432,000 0.3356 -1.47%
2024-11-07 0 0.340 0.340 0.345 0.340 0.400 1,402,000 527,030 0.3759 0.340 0.340 0.345 0.340 0.400 1,402,000 0.3759 4.62%
2024-11-06 0 0.325 0.320 0.345 0.310 0.345 240,000 75,670 0.3153 0.325 0.320 0.345 0.310 0.345 240,000 0.3153 -7.14%
2024-11-05 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-11-04 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-11-01 0 0.350 0.330 0.355 0.350 0.350 106,000 37,100 0.3500 0.350 0.330 0.355 0.350 0.350 106,000 0.3500 -12.50%
2024-10-31 0 0.400 0.395 0.400 0.300 0.400 1,152,000 456,290 0.3961 0.400 0.395 0.400 0.300 0.400 1,152,000 0.3961 1.27%
2024-10-30 0 0.395 0.255 0.395 0.395 0.395 12,000 4,740 0.3950 0.395 0.255 0.395 0.395 0.395 12,000 0.3950 -1.25%
2024-10-29 0 0.400 0.320 0.400 - - 0 0 - 0.400 0.320 0.400 - - 0 - 0.00%
2024-10-28 0 0.400 0.255 0.400 - - 0 0 - 0.400 0.255 0.400 - - 0 - 0.00%
2024-10-25 0 0.400 0.260 0.400 - - 0 0 - 0.400 0.260 0.400 - - 0 - 0.00%
2024-10-24 0 0.400 0.380 0.400 0.360 0.400 1,222,000 466,250 0.3815 0.400 0.380 0.400 0.360 0.400 1,222,000 0.3815 9.59%
2024-10-23 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2024-10-22 0 0.365 0.340 0.365 - - 2,000 800 0.4000 0.365 0.340 0.365 - - 2,000 0.4000 0.00%
2024-10-21 0 0.365 0.360 0.365 0.365 0.365 32,000 11,580 0.3619 0.365 0.360 0.365 0.365 0.365 32,000 0.3619 -3.95%
2024-10-18 0 0.380 0.325 0.365 0.390 0.390 2,000 780 0.3900 0.380 0.325 0.365 0.390 0.390 2,000 0.3900 5.56%
2024-10-17 0 0.360 0.335 0.355 0.340 0.390 378,000 138,830 0.3673 0.360 0.335 0.355 0.340 0.390 378,000 0.3673 -7.69%
2024-10-16 0 0.390 0.320 0.390 0.410 0.410 2,000 820 0.4100 0.390 0.320 0.390 0.410 0.410 2,000 0.4100 0.00%
2024-10-15 0 0.390 0.380 0.390 0.380 0.390 62,000 23,820 0.3842 0.390 0.380 0.390 0.380 0.390 62,000 0.3842 -1.27%
2024-10-14 0 0.395 0.385 0.395 0.380 0.405 436,000 174,270 0.3997 0.395 0.385 0.395 0.380 0.405 436,000 0.3997 -10.23%
2024-10-10 0 0.440 0.405 0.440 0.400 0.440 1,004,000 425,240 0.4235 0.440 0.405 0.440 0.400 0.440 1,004,000 0.4235 0.00%
2024-10-09 0 0.440 0.420 0.440 0.445 0.445 2,000 890 0.4450 0.440 0.420 0.440 0.445 0.445 2,000 0.4450 -2.22%
2024-10-08 0 0.450 0.420 0.450 0.450 0.450 24,000 10,880 0.4533 0.450 0.420 0.450 0.450 0.450 24,000 0.4533 -2.17%
2024-10-07 0 0.460 0.410 0.460 0.460 0.460 348,000 160,080 0.4600 0.460 0.410 0.460 0.460 0.460 348,000 0.4600 0.00%
2024-10-04 0 0.460 0.455 0.460 0.455 0.490 382,000 178,230 0.4666 0.460 0.455 0.460 0.455 0.490 382,000 0.4666 -11.54%
2024-10-03 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - -5.45%
2024-10-02 0 0.550 0.435 0.550 0.460 0.550 1,248,000 614,150 0.4921 0.550 0.435 0.550 0.460 0.550 1,248,000 0.4921 10.00%
2024-09-30 0 0.500 0.450 0.500 0.465 0.500 348,000 169,230 0.4863 0.500 0.450 0.500 0.465 0.500 348,000 0.4863 6.38%
2024-09-27 0 0.470 0.450 0.465 0.470 0.470 50,000 23,500 0.4700 0.470 0.450 0.465 0.470 0.470 50,000 0.4700 0.00%
2024-09-26 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - -2.08%
2024-09-25 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2024-09-24 0 0.480 0.440 0.480 0.480 0.480 14,000 6,720 0.4800 0.480 0.440 0.480 0.480 0.480 14,000 0.4800 6.67%
2024-09-23 0 0.450 0.450 0.470 0.440 0.440 14,000 6,160 0.4400 0.450 0.450 0.470 0.440 0.440 14,000 0.4400 -6.25%
2024-09-20 0 0.480 0.430 0.485 - - 0 0 - 0.480 0.430 0.485 - - 0 - 0.00%
2024-09-19 0 0.480 0.435 0.480 0.425 0.485 554,000 249,350 0.4501 0.480 0.435 0.480 0.425 0.485 554,000 0.4501 -1.03%
2024-09-17 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - -1.02%
2024-09-16 0 0.490 0.430 0.490 0.415 0.490 448,000 202,640 0.4523 0.490 0.430 0.490 0.415 0.490 448,000 0.4523 8.89%
2024-09-13 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2024-09-12 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2024-09-11 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2024-09-10 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2024-09-09 0 0.450 0.410 0.450 0.450 0.450 30,000 13,500 0.4500 0.450 0.410 0.450 0.450 0.450 30,000 0.4500 0.00%
2024-09-05 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2024-09-04 0 0.450 0.410 0.465 0.400 0.480 1,154,000 486,580 0.4216 0.450 0.410 0.465 0.400 0.480 1,154,000 0.4216 -6.25%
2024-09-03 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-09-02 0 0.480 0.455 0.480 0.455 0.480 190,000 87,580 0.4609 0.480 0.455 0.480 0.455 0.480 190,000 0.4609 6.67%
2024-08-30 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2024-08-29 0 0.450 0.450 0.490 0.430 0.470 142,000 63,360 0.4462 0.450 0.450 0.490 0.430 0.470 142,000 0.4462 -18.18%
2024-08-28 0 0.550 0.430 0.570 0.420 0.560 566,000 298,370 0.5272 0.550 0.430 0.570 0.420 0.560 566,000 0.5272 14.58%
2024-08-27 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - 0.00%
2024-08-26 0 0.480 - 0.495 - - 0 0 - 0.480 - 0.495 - - 0 - 0.00%
2024-08-23 0 0.480 0.380 0.495 - - 0 0 - 0.480 0.380 0.495 - - 0 - 0.00%
2024-08-22 0 0.480 0.400 0.495 0.460 0.480 52,000 23,960 0.4608 0.480 0.400 0.495 0.460 0.480 52,000 0.4608 2.13%
2024-08-21 0 0.470 0.460 0.495 - - 0 0 - 0.470 0.460 0.495 - - 0 - 0.00%
2024-08-20 0 0.470 0.460 0.495 - - 0 0 - 0.470 0.460 0.495 - - 0 - 0.00%
2024-08-19 0 0.470 0.460 0.495 - - 0 0 - 0.470 0.460 0.495 - - 0 - 0.00%
2024-08-16 0 0.470 0.415 0.495 - - 0 0 - 0.470 0.415 0.495 - - 0 - 0.00%
2024-08-15 0 0.470 0.470 0.495 0.470 0.470 326,000 153,170 0.4698 0.470 0.470 0.495 0.470 0.470 326,000 0.4698 -6.00%
2024-08-14 0 0.500 0.465 0.510 0.495 0.510 180,000 90,850 0.5047 0.500 0.465 0.510 0.495 0.510 180,000 0.5047 7.53%
2024-08-13 0 0.465 0.405 0.495 0.465 0.465 52,000 24,180 0.4650 0.465 0.405 0.495 0.465 0.465 52,000 0.4650 -7.00%
2024-08-12 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2024-08-09 0 0.500 0.465 0.500 0.470 0.500 278,000 138,060 0.4966 0.500 0.465 0.500 0.470 0.500 278,000 0.4966 -1.96%
2024-08-08 0 0.510 0.465 0.530 - - 0 0 - 0.510 0.465 0.530 - - 0 - 0.00%
2024-08-07 0 0.510 0.510 0.530 0.510 0.510 16,000 8,160 0.5100 0.510 0.510 0.530 0.510 0.510 16,000 0.5100 0.00%
2024-08-06 0 0.510 0.520 0.530 - - 0 0 - 0.510 0.520 0.530 - - 0 - 0.00%
2024-08-05 0 0.510 0.405 0.520 0.500 0.520 158,000 80,900 0.5120 0.510 0.405 0.520 0.500 0.520 158,000 0.5120 3.03%
2024-08-02 0 0.495 0.425 0.495 - - 0 0 - 0.495 0.425 0.495 - - 0 - 0.00%
2024-08-01 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - -1.00%
2024-07-31 0 0.500 0.475 0.495 0.500 0.500 10,000 5,000 0.5000 0.500 0.475 0.495 0.500 0.500 10,000 0.5000 0.00%
2024-07-30 0 0.500 0.405 0.500 0.490 0.500 16,000 7,940 0.4963 0.500 0.405 0.500 0.490 0.500 16,000 0.4963 -3.85%
2024-07-29 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2024-07-26 0 0.530 0.480 0.540 0.470 0.540 298,000 156,330 0.5246 0.530 0.480 0.540 0.470 0.540 298,000 0.5246 7.07%
2024-07-25 0 0.495 0.495 0.510 0.465 0.520 1,482,000 754,770 0.5093 0.495 0.495 0.510 0.465 0.520 1,482,000 0.5093 -10.00%
2024-07-24 0 0.550 0.460 0.560 0.495 0.560 696,000 372,090 0.5346 0.550 0.460 0.560 0.495 0.560 696,000 0.5346 5.77%
2024-07-23 0 0.520 0.480 0.500 0.460 0.530 344,000 170,130 0.4946 0.520 0.480 0.500 0.460 0.530 344,000 0.4946 7.22%
2024-07-22 0 0.485 0.405 0.485 0.485 0.520 566,000 290,100 0.5125 0.485 0.405 0.485 0.485 0.520 566,000 0.5125 -11.82%
2024-07-19 0 0.550 0.520 0.560 0.510 0.560 800,000 425,200 0.5315 0.550 0.520 0.560 0.510 0.560 800,000 0.5315 0.00%
2024-07-18 0 0.550 0.510 0.530 0.510 0.550 806,000 432,080 0.5361 0.550 0.510 0.530 0.510 0.550 806,000 0.5361 -3.51%
2024-07-17 0 0.570 0.520 0.550 0.510 0.580 1,394,000 760,960 0.5459 0.570 0.520 0.550 0.510 0.580 1,394,000 0.5459 3.64%
2024-07-16 0 0.550 0.510 0.530 0.500 0.560 292,000 156,140 0.5347 0.550 0.510 0.530 0.500 0.560 292,000 0.5347 0.00%
2024-07-15 0 0.550 0.540 0.560 0.550 0.580 372,000 204,700 0.5503 0.550 0.540 0.560 0.550 0.580 372,000 0.5503 -3.51%
2024-07-12 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2024-07-11 0 0.570 0.550 0.570 0.570 0.580 872,000 497,540 0.5706 0.570 0.550 0.570 0.570 0.580 872,000 0.5706 0.00%
2024-07-10 0 0.570 0.570 0.590 0.570 0.660 1,920,000 1,161,940 0.6052 0.570 0.570 0.590 0.570 0.660 1,920,000 0.6052 0.00%
2024-07-09 0 0.570 0.540 0.580 0.550 0.570 204,000 115,280 0.5651 0.570 0.540 0.580 0.550 0.570 204,000 0.5651 -3.39%
2024-07-08 0 0.590 0.550 0.590 0.570 0.590 560,000 327,500 0.5848 0.590 0.550 0.590 0.570 0.590 560,000 0.5848 7.27%
2024-07-05 0 0.550 0.540 0.550 0.540 0.580 112,000 60,860 0.5434 0.550 0.540 0.550 0.540 0.580 112,000 0.5434 -1.79%
2024-07-04 0 0.560 0.540 0.580 0.560 0.590 940,000 531,140 0.5650 0.560 0.540 0.580 0.560 0.590 940,000 0.5650 -6.67%
2024-07-03 0 0.600 0.540 0.600 0.540 0.600 760,000 447,500 0.5888 0.600 0.540 0.600 0.540 0.600 760,000 0.5888 3.45%
2024-07-02 0 0.580 0.540 0.580 0.560 0.600 956,000 541,140 0.5660 0.580 0.540 0.580 0.560 0.600 956,000 0.5660 -3.33%
2024-06-28 0 0.600 0.550 0.600 0.580 0.600 544,000 321,680 0.5913 0.600 0.550 0.600 0.580 0.600 544,000 0.5913 1.69%
2024-06-27 0 0.590 0.560 0.600 0.550 0.600 318,000 188,340 0.5923 0.590 0.560 0.600 0.550 0.600 318,000 0.5923 -1.67%
2024-06-26 0 0.600 0.550 0.600 0.570 0.600 756,000 442,920 0.5859 0.600 0.550 0.600 0.570 0.600 756,000 0.5859 9.09%
2024-06-25 0 0.550 0.500 0.550 0.560 0.560 8,000 4,440 0.5550 0.550 0.500 0.550 0.560 0.560 8,000 0.5550 -3.51%
2024-06-24 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2024-06-21 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 1.79%
2024-06-20 0 0.560 0.560 0.600 0.560 0.600 562,000 316,060 0.5624 0.560 0.560 0.600 0.560 0.600 562,000 0.5624 -6.67%
2024-06-19 0 0.600 0.570 0.600 0.560 0.600 378,000 215,600 0.5704 0.600 0.570 0.600 0.560 0.600 378,000 0.5704 0.00%
2024-06-18 0 0.600 0.500 0.600 0.580 0.600 388,000 227,980 0.5876 0.600 0.500 0.600 0.580 0.600 388,000 0.5876 1.69%
2024-06-17 0 0.590 0.500 0.600 0.550 0.600 1,678,000 962,360 0.5735 0.590 0.500 0.600 0.550 0.600 1,678,000 0.5735 5.36%
2024-06-14 0 0.560 0.450 0.540 0.445 0.580 1,080,000 555,590 0.5144 0.560 0.450 0.540 0.445 0.580 1,080,000 0.5144 25.84%
2024-06-13 0 0.445 0.445 0.450 0.435 0.450 52,000 23,060 0.4435 0.445 0.445 0.450 0.435 0.450 52,000 0.4435 -1.11%
2024-06-12 0 0.450 0.450 0.485 0.450 0.480 82,000 36,960 0.4507 0.450 0.450 0.485 0.450 0.480 82,000 0.4507 -6.25%
2024-06-11 0 0.480 0.445 0.490 0.440 0.485 154,000 72,680 0.4719 0.480 0.445 0.490 0.440 0.485 154,000 0.4719 -3.03%
2024-06-07 0 0.495 0.495 0.500 0.490 0.500 166,000 82,560 0.4973 0.495 0.495 0.500 0.490 0.500 166,000 0.4973 0.00%
2024-06-06 0 0.495 0.435 0.495 0.420 0.500 210,000 101,030 0.4811 0.495 0.435 0.495 0.420 0.500 210,000 0.4811 11.24%
2024-06-05 0 0.445 0.430 0.455 0.430 0.445 96,000 41,430 0.4316 0.445 0.430 0.455 0.430 0.445 96,000 0.4316 -1.11%
2024-06-04 0 0.450 0.450 0.480 0.450 0.510 380,000 174,920 0.4603 0.450 0.450 0.480 0.450 0.510 380,000 0.4603 -15.09%
2024-06-03 0 0.530 0.460 0.530 0.440 0.530 486,000 242,320 0.4986 0.530 0.460 0.530 0.440 0.530 486,000 0.4986 0.00%
2024-05-31 0 0.530 0.435 0.530 0.490 0.530 1,061,000 532,910 0.5023 0.530 0.435 0.530 0.490 0.530 1,061,000 0.5023 15.22%
2024-05-30 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - -6.12%
2024-05-29 0 0.490 0.420 0.490 0.430 0.490 1,172,000 509,430 0.4347 0.490 0.420 0.490 0.430 0.490 1,172,000 0.4347 13.95%
2024-05-28 0 0.430 0.420 0.490 0.420 0.500 228,000 96,580 0.4236 0.430 0.420 0.490 0.420 0.500 228,000 0.4236 -13.13%
2024-05-27 0 0.495 0.425 0.500 0.405 0.495 222,000 105,180 0.4738 0.495 0.425 0.500 0.405 0.495 222,000 0.4738 17.86%
2024-05-24 0 0.420 0.415 0.420 0.400 0.440 921,000 392,770 0.4265 0.420 0.415 0.420 0.400 0.440 921,000 0.4265 -11.58%
2024-05-23 0 0.475 0.455 0.480 0.430 0.495 350,000 163,970 0.4685 0.475 0.455 0.480 0.430 0.495 350,000 0.4685 -3.06%
2024-05-22 0 0.490 0.425 0.490 0.420 0.490 538,000 248,920 0.4627 0.490 0.425 0.490 0.420 0.490 538,000 0.4627 13.95%
2024-05-21 0 0.430 0.400 0.430 0.400 0.430 338,000 144,350 0.4271 0.430 0.400 0.430 0.400 0.430 338,000 0.4271 -4.44%
2024-05-20 0 0.450 0.425 0.450 0.440 0.450 398,000 178,860 0.4494 0.450 0.425 0.450 0.440 0.450 398,000 0.4494 7.14%
2024-05-17 0 0.420 0.405 0.420 0.400 0.420 6,000 2,440 0.4067 0.420 0.405 0.420 0.400 0.420 6,000 0.4067 0.00%
2024-05-16 0 0.420 0.400 0.420 0.415 0.420 118,000 49,550 0.4199 0.420 0.400 0.420 0.415 0.420 118,000 0.4199 0.00%
2024-05-14 0 0.420 0.380 0.420 0.340 0.420 402,000 152,380 0.3791 0.420 0.380 0.420 0.340 0.420 402,000 0.3791 0.00%
2024-05-13 0 0.420 0.345 0.420 0.410 0.420 104,000 43,660 0.4198 0.420 0.345 0.420 0.410 0.420 104,000 0.4198 2.44%
2024-05-10 0 0.410 0.415 0.430 0.400 0.410 250,000 101,020 0.4041 0.410 0.415 0.430 0.400 0.410 250,000 0.4041 -1.20%
2024-05-09 0 0.415 0.345 0.415 0.410 0.420 276,000 113,890 0.4126 0.415 0.345 0.415 0.410 0.420 276,000 0.4126 0.00%
2024-05-08 0 0.415 0.345 0.415 - - 0 0 - 0.415 0.345 0.415 - - 0 - 0.00%
2024-05-07 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2024-05-06 0 0.415 0.390 0.420 - - 0 0 - 0.415 0.390 0.420 - - 0 - 0.00%
2024-05-03 0 0.415 0.410 0.420 0.410 0.420 982,000 406,050 0.4135 0.415 0.410 0.420 0.410 0.420 982,000 0.4135 -1.19%
2024-05-02 0 0.420 0.415 0.420 0.410 0.420 226,000 93,890 0.4154 0.420 0.415 0.420 0.410 0.420 226,000 0.4154 -1.18%
2024-04-30 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - -1.16%
2024-04-29 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2024-04-26 0 0.430 0.400 0.430 0.400 0.430 10,000 4,240 0.4240 0.430 0.400 0.430 0.400 0.430 10,000 0.4240 0.00%
2024-04-25 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2024-04-24 0 0.430 0.400 0.430 0.430 0.430 2,000 860 0.4300 0.430 0.400 0.430 0.430 0.430 2,000 0.4300 2.38%
2024-04-23 0 0.420 0.400 0.420 0.420 0.420 30,000 12,600 0.4200 0.420 0.400 0.420 0.420 0.420 30,000 0.4200 0.00%
2024-04-22 0 0.420 0.410 0.430 0.415 0.420 218,000 90,890 0.4169 0.420 0.410 0.430 0.415 0.420 218,000 0.4169 2.44%
2024-04-19 0 0.410 0.400 0.415 0.405 0.420 258,000 106,820 0.4140 0.410 0.400 0.415 0.405 0.420 258,000 0.4140 -1.20%
2024-04-18 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2024-04-17 0 0.415 0.405 0.425 - - 0 0 - 0.415 0.405 0.425 - - 0 - 0.00%
2024-04-16 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2024-04-15 0 0.415 0.405 0.420 0.400 0.425 404,000 162,660 0.4026 0.415 0.405 0.420 0.400 0.425 404,000 0.4026 -2.35%
2024-04-12 0 0.425 0.405 0.430 0.425 0.425 30,000 12,750 0.4250 0.425 0.405 0.430 0.425 0.425 30,000 0.4250 -1.16%
2024-04-11 0 0.430 0.410 0.430 0.400 0.435 478,000 194,420 0.4067 0.430 0.410 0.430 0.400 0.435 478,000 0.4067 -3.37%
2024-04-10 0 0.445 0.410 0.445 0.400 0.450 455,981 195,322 0.4284 0.445 0.410 0.445 0.400 0.450 455,981 0.4284 5.95%
2024-04-09 0 0.420 0.400 0.450 0.400 0.420 752,000 301,620 0.4011 0.420 0.400 0.450 0.400 0.420 752,000 0.4011 3.70%
2024-04-08 0 0.405 0.405 0.440 0.400 0.450 454,000 186,760 0.4114 0.405 0.405 0.440 0.400 0.450 454,000 0.4114 12.50%
2024-04-05 0 0.360 0.360 0.435 0.345 0.350 22,000 7,690 0.3495 0.360 0.360 0.435 0.345 0.350 22,000 0.3495 -11.11%
2024-04-03 0 0.405 0.370 0.420 - - 0 0 - 0.405 0.370 0.420 - - 0 - 0.00%
2024-04-02 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2024-03-28 0 0.405 0.400 0.410 0.400 0.410 260,000 104,800 0.4031 0.405 0.400 0.410 0.400 0.410 260,000 0.4031 0.00%
2024-03-27 0 0.405 0.405 0.410 0.400 0.405 60,000 24,050 0.4008 0.405 0.405 0.410 0.400 0.405 60,000 0.4008 1.25%
2024-03-26 0 0.400 0.355 0.400 0.400 0.400 300,000 120,000 0.4000 0.400 0.355 0.400 0.400 0.400 300,000 0.4000 0.00%
2024-03-25 0 0.400 0.360 0.420 0.395 0.410 1,206,000 482,050 0.3997 0.400 0.360 0.420 0.395 0.410 1,206,000 0.3997 2.56%
2024-03-22 0 0.390 0.390 0.410 0.380 0.400 366,000 144,570 0.3950 0.390 0.390 0.410 0.380 0.400 366,000 0.3950 1.30%
2024-03-21 0 0.385 0.385 0.390 0.370 0.380 70,000 26,500 0.3786 0.385 0.385 0.390 0.370 0.380 70,000 0.3786 4.05%
2024-03-20 0 0.370 0.345 0.400 0.370 0.370 20,000 7,400 0.3700 0.370 0.345 0.400 0.370 0.370 20,000 0.3700 -1.33%
2024-03-19 0 0.375 0.375 0.380 0.370 0.370 40,000 14,800 0.3700 0.375 0.375 0.380 0.370 0.370 40,000 0.3700 4.17%
2024-03-18 0 0.360 0.345 0.390 0.360 0.360 30,000 10,800 0.3600 0.360 0.345 0.390 0.360 0.360 30,000 0.3600 0.00%
2024-03-15 0 0.360 0.355 0.360 - - 0 0 - 0.360 0.355 0.360 - - 0 - -1.37%
2024-03-14 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2024-03-13 0 0.365 0.360 0.365 0.360 0.370 150,000 54,620 0.3641 0.365 0.360 0.365 0.360 0.370 150,000 0.3641 1.39%
2024-03-12 0 0.360 0.350 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 0.350 0.360 0.360 0.360 20,000 0.3600 1.41%
2024-03-11 0 0.355 0.350 0.360 0.355 0.355 8,000 2,840 0.3550 0.355 0.350 0.360 0.355 0.355 8,000 0.3550 1.43%
2024-03-08 0 0.350 0.350 0.355 0.350 0.350 98,000 34,300 0.3500 0.350 0.350 0.355 0.350 0.350 98,000 0.3500 0.00%
2024-03-07 0 0.350 0.340 0.355 - - 0 0 - 0.350 0.340 0.355 - - 0 - 0.00%
2024-03-06 0 0.350 0.350 0.355 0.330 0.350 26,000 8,900 0.3423 0.350 0.350 0.355 0.330 0.350 26,000 0.3423 0.00%
2024-03-05 0 0.350 0.330 0.355 0.350 0.350 118,000 41,300 0.3500 0.350 0.330 0.355 0.350 0.350 118,000 0.3500 -1.41%
2024-03-04 0 0.355 0.335 0.355 0.355 0.355 20,000 7,100 0.3550 0.355 0.335 0.355 0.355 0.355 20,000 0.3550 0.00%
2024-03-01 0 0.355 0.350 0.355 0.345 0.355 528,000 182,290 0.3452 0.355 0.350 0.355 0.345 0.355 528,000 0.3452 2.90%
2024-02-29 0 0.345 0.340 0.345 0.340 0.365 132,000 45,160 0.3421 0.345 0.340 0.345 0.340 0.365 132,000 0.3421 -2.82%
2024-02-28 0 0.355 0.350 0.355 0.350 0.360 306,000 109,520 0.3579 0.355 0.350 0.355 0.350 0.360 306,000 0.3579 -2.74%
2024-02-27 0 0.365 0.345 0.370 0.365 0.365 32,000 11,680 0.3650 0.365 0.345 0.370 0.365 0.365 32,000 0.3650 -1.35%
2024-02-26 0 0.370 0.360 0.370 0.360 0.370 68,000 24,820 0.3650 0.370 0.360 0.370 0.360 0.370 68,000 0.3650 2.78%
2024-02-23 0 0.360 0.360 0.365 0.350 0.365 138,000 49,660 0.3599 0.360 0.360 0.365 0.350 0.365 138,000 0.3599 0.00%
2024-02-22 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2024-02-21 0 0.360 0.340 0.360 0.360 0.360 24,000 8,640 0.3600 0.360 0.340 0.360 0.360 0.360 24,000 0.3600 2.86%
2024-02-20 0 0.350 0.350 0.370 0.350 0.355 114,000 39,920 0.3502 0.350 0.350 0.370 0.350 0.355 114,000 0.3502 2.94%
2024-02-19 0 0.340 0.325 0.340 0.320 0.370 416,000 144,890 0.3483 0.340 0.325 0.340 0.320 0.370 416,000 0.3483 0.00%
2024-02-16 0 0.340 0.340 0.370 0.340 0.370 86,000 29,780 0.3463 0.340 0.340 0.370 0.340 0.370 86,000 0.3463 -4.23%
2024-02-15 0 0.355 0.320 0.360 0.335 0.355 366,000 123,980 0.3387 0.355 0.320 0.360 0.335 0.355 366,000 0.3387 4.41%
2024-02-14 0 0.340 0.340 0.350 0.340 0.355 160,000 55,700 0.3481 0.340 0.340 0.350 0.340 0.355 160,000 0.3481 1.49%
2024-02-09 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 3.08%
2024-02-08 0 0.325 0.310 0.325 - - 56,000 18,140 0.3239 0.325 0.310 0.325 - - 56,000 0.3239 -4.41%
2024-02-07 0 0.340 0.320 0.360 0.320 0.340 130,000 43,300 0.3331 0.340 0.320 0.360 0.320 0.340 130,000 0.3331 1.49%
2024-02-06 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 4.69%
2024-02-05 0 0.320 0.310 0.350 0.300 0.310 14,000 4,270 0.3050 0.320 0.310 0.350 0.300 0.310 14,000 0.3050 3.23%
2024-02-02 0 0.310 0.320 0.350 0.310 0.310 10,000 3,100 0.3100 0.310 0.320 0.350 0.310 0.310 10,000 0.3100 -4.62%
2024-02-01 0 0.325 0.295 0.350 - - 0 0 - 0.325 0.295 0.350 - - 0 - 0.00%
2024-01-31 0 0.325 0.290 0.350 0.315 0.360 312,000 100,680 0.3227 0.325 0.290 0.350 0.315 0.360 312,000 0.3227 -4.41%
2024-01-30 0 0.340 0.305 0.340 0.340 0.355 232,000 80,050 0.3450 0.340 0.305 0.340 0.340 0.355 232,000 0.3450 0.00%
2024-01-29 0 0.340 0.335 0.350 0.320 0.350 108,000 35,180 0.3257 0.340 0.335 0.350 0.320 0.350 108,000 0.3257 11.48%
2024-01-26 0 0.305 0.290 0.330 - - 8,000 2,560 0.3200 0.305 0.290 0.330 - - 8,000 0.3200 0.00%
2024-01-25 0 0.305 0.310 0.330 0.300 0.310 108,000 32,570 0.3016 0.305 0.310 0.330 0.300 0.310 108,000 0.3016 1.67%
2024-01-24 0 0.300 0.300 0.330 0.300 0.300 30,000 9,000 0.3000 0.300 0.300 0.330 0.300 0.300 30,000 0.3000 0.00%
2024-01-23 0 0.300 0.285 0.325 0.300 0.300 300,000 90,000 0.3000 0.300 0.285 0.325 0.300 0.300 300,000 0.3000 0.00%
2024-01-22 0 0.300 0.280 0.355 0.300 0.305 370,000 111,100 0.3003 0.300 0.280 0.355 0.300 0.305 370,000 0.3003 1.69%
2024-01-19 0 0.295 0.280 0.300 0.280 0.300 434,000 129,970 0.2995 0.295 0.280 0.300 0.280 0.300 434,000 0.2995 0.00%
2024-01-18 0 0.295 0.280 0.315 - - 0 0 - 0.295 0.280 0.315 - - 0 - 0.00%
2024-01-17 0 0.295 0.295 0.330 - - 0 0 - 0.295 0.295 0.330 - - 0 - 1.72%
2024-01-16 0 0.290 0.285 0.305 0.290 0.290 200,000 58,000 0.2900 0.290 0.285 0.305 0.290 0.290 200,000 0.2900 0.00%
2024-01-15 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-01-12 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-01-11 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-01-10 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-01-09 0 0.290 0.280 0.295 - - 2,000 590 0.2950 0.290 0.280 0.295 - - 2,000 0.2950 0.00%
2024-01-08 0 0.290 0.280 0.330 - - 0 0 - 0.290 0.280 0.330 - - 0 - 0.00%
2024-01-05 0 0.290 0.285 0.330 - - 0 0 - 0.290 0.285 0.330 - - 0 - 0.00%
2024-01-04 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2024-01-03 0 0.290 0.290 0.315 0.290 0.290 48,000 13,920 0.2900 0.290 0.290 0.315 0.290 0.290 48,000 0.2900 0.00%
2024-01-02 0 0.290 0.280 0.310 0.290 0.290 72,000 20,880 0.2900 0.290 0.280 0.310 0.290 0.290 72,000 0.2900 0.00%
2023-12-29 0 0.290 0.290 0.300 0.290 0.305 142,000 41,420 0.2917 0.290 0.290 0.300 0.290 0.305 142,000 0.2917 -4.92%
2023-12-28 0 0.305 0.280 0.355 0.300 0.305 10,000 3,010 0.3010 0.305 0.280 0.355 0.300 0.305 10,000 0.3010 0.00%
2023-12-27 0 0.305 0.250 0.305 - - 0 0 - 0.305 0.250 0.305 - - 0 - 0.00%
2023-12-22 0 0.305 0.250 0.350 - - 0 0 - 0.305 0.250 0.350 - - 0 - 0.00%
2023-12-21 0 0.305 0.250 0.305 - - 0 0 - 0.305 0.250 0.305 - - 0 - 0.00%
2023-12-20 0 0.305 0.255 0.330 - - 0 0 - 0.305 0.255 0.330 - - 0 - 0.00%
2023-12-19 0 0.305 0.280 0.355 - - 0 0 - 0.305 0.280 0.355 - - 0 - 0.00%
2023-12-18 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 1.67%
2023-12-15 0 0.300 0.280 0.300 0.300 0.300 2,014 603 0.2994 0.300 0.280 0.300 0.300 0.300 2,014 0.2994 1.69%
2023-12-14 0 0.295 0.295 0.355 - - 0 0 - 0.295 0.295 0.355 - - 0 - 3.51%
2023-12-13 0 0.285 0.280 0.355 - - 0 0 - 0.285 0.280 0.355 - - 0 - 0.00%
2023-12-12 0 0.285 0.250 0.335 - - 0 0 - 0.285 0.250 0.335 - - 0 - 0.00%
2023-12-11 0 0.285 0.280 0.355 - - 0 0 - 0.285 0.280 0.355 - - 0 - 0.00%
2023-12-08 0 0.285 0.280 0.350 0.285 0.290 42,000 12,110 0.2883 0.285 0.280 0.350 0.285 0.290 42,000 0.2883 -3.39%
2023-12-07 0 0.295 0.295 0.355 0.295 0.295 20,000 5,900 0.2950 0.295 0.295 0.355 0.295 0.295 20,000 0.2950 1.72%
2023-12-06 0 0.290 0.290 0.300 0.290 0.355 294,000 86,840 0.2954 0.290 0.290 0.300 0.290 0.355 294,000 0.2954 -1.69%
2023-12-05 0 0.295 0.295 0.300 0.295 0.300 12,000 3,590 0.2992 0.295 0.295 0.300 0.295 0.300 12,000 0.2992 -9.23%
2023-12-04 0 0.325 0.325 0.330 0.325 0.325 60,000 19,500 0.3250 0.325 0.325 0.330 0.325 0.325 60,000 0.3250 -1.52%
2023-12-01 0 0.330 0.305 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.305 0.330 0.330 0.330 2,000 0.3300 -4.35%
2023-11-30 0 0.345 0.300 0.345 0.345 0.345 80,002,000 28,000,690 0.3500 0.345 0.300 0.345 0.345 0.345 80,002,000 0.3500 1.47%
2023-11-29 0 0.340 0.315 0.340 0.355 0.360 44,000 15,640 0.3555 0.340 0.315 0.340 0.355 0.360 44,000 0.3555 7.94%
2023-11-28 0 0.315 0.315 0.350 0.305 0.360 212,000 67,930 0.3204 0.315 0.315 0.350 0.305 0.360 212,000 0.3204 -8.70%
2023-11-27 0 0.345 0.305 0.345 0.300 0.345 20,000 6,270 0.3135 0.345 0.305 0.345 0.300 0.345 20,000 0.3135 16.95%
2023-11-24 0 0.295 0.295 0.350 0.285 0.285 30,000 8,550 0.2850 0.295 0.295 0.350 0.285 0.285 30,000 0.2850 -6.35%
2023-11-23 0 0.315 0.300 0.380 - - 0 0 - 0.315 0.300 0.380 - - 0 - 0.00%
2023-11-22 0 0.315 0.315 0.350 0.300 0.350 204,000 63,330 0.3104 0.315 0.315 0.350 0.300 0.350 204,000 0.3104 0.00%
2023-11-21 0 0.315 0.315 0.370 0.315 0.380 82,000 27,470 0.3350 0.315 0.315 0.370 0.315 0.380 82,000 0.3350 -4.55%
2023-11-20 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2023-11-17 0 0.330 0.280 0.330 0.315 0.335 86,000 27,370 0.3183 0.330 0.280 0.330 0.315 0.335 86,000 0.3183 -1.49%
2023-11-16 0 0.335 0.227 0.340 0.335 0.340 170,008,000 53,382,700 0.3140 0.335 0.227 0.340 0.335 0.340 170,008,000 0.3140 -1.47%
2023-11-15 0 0.340 - 0.340 0.340 0.340 14,000 4,760 0.3400 0.340 - 0.340 0.340 0.340 14,000 0.3400 0.00%
2023-11-14 0 0.340 0.240 0.340 - - 70,000,000 21,000,000 0.3000 0.340 0.240 0.340 - - 70,000,000 0.3000 0.00%
2023-11-13 0 0.340 - 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 - 0.340 0.340 0.340 10,000 0.3400 7.94%
2023-11-10 0 0.315 - 0.330 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
2023-11-09 0 0.315 - 0.330 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
2023-11-08 0 0.315 0.275 0.330 - - 0 0 - 0.315 0.275 0.330 - - 0 - 0.00%
2023-11-07 0 0.315 0.270 0.330 - - 0 0 - 0.315 0.270 0.330 - - 0 - 0.00%
2023-11-06 0 0.315 0.231 0.330 - - 0 0 - 0.315 0.231 0.330 - - 0 - 0.00%
2023-11-03 0 0.315 0.241 0.315 - - 0 0 - 0.315 0.241 0.315 - - 0 - 0.00%
2023-11-02 0 0.315 0.285 0.315 0.315 0.320 62,000 19,590 0.3160 0.315 0.285 0.315 0.315 0.320 62,000 0.3160 10.53%
2023-11-01 0 0.285 0.285 0.315 - - 10,000 2,850 0.2850 0.285 0.285 0.315 - - 10,000 0.2850 0.00%
2023-10-31 0 0.285 0.285 0.315 - - 0 0 - 0.285 0.285 0.315 - - 0 - 7.55%
2023-10-30 0 0.265 0.265 0.300 0.265 0.265 122,000 32,330 0.2650 0.265 0.265 0.300 0.265 0.265 122,000 0.2650 -5.36%
2023-10-27 0 0.280 0.280 0.315 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.315 0.280 0.280 10,000 0.2800 0.00%
2023-10-26 0 0.280 0.265 0.280 0.260 0.280 64,000 16,680 0.2606 0.280 0.265 0.280 0.260 0.280 64,000 0.2606 9.80%
2023-10-25 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 2.00%
2023-10-24 0 0.250 0.250 0.260 0.250 0.250 70,000 17,250 0.2464 0.250 0.250 0.260 0.250 0.250 70,000 0.2464 2.04%
2023-10-20 0 0.245 0.245 0.270 0.241 0.245 64,000 15,496 0.2421 0.245 0.245 0.270 0.241 0.245 64,000 0.2421 2.08%
2023-10-19 0 0.240 0.240 0.270 0.240 0.245 204,000 49,960 0.2449 0.240 0.240 0.270 0.240 0.245 204,000 0.2449 -4.00%
2023-10-18 0 0.250 0.250 0.265 0.250 0.250 250,000 62,500 0.2500 0.250 0.250 0.265 0.250 0.250 250,000 0.2500 2.04%
2023-10-17 0 0.245 0.245 0.270 0.245 0.245 40,000 9,800 0.2450 0.245 0.245 0.270 0.245 0.245 40,000 0.2450 -10.91%
2023-10-16 0 0.275 0.234 0.275 0.275 0.275 16,000 4,400 0.2750 0.275 0.234 0.275 0.275 0.275 16,000 0.2750 0.00%
2023-10-13 0 0.275 0.173 0.280 - - 0 0 - 0.275 0.173 0.280 - - 0 - 0.00%
2023-10-12 0 0.275 0.170 0.275 0.230 0.275 30,000 7,170 0.2390 0.275 0.170 0.275 0.230 0.275 30,000 0.2390 14.58%
2023-10-11 0 0.240 - 0.275 - - 0 0 - 0.240 - 0.275 - - 0 - 0.00%
2023-10-10 0 0.240 0.240 0.275 0.240 0.240 2,000 480 0.2400 0.240 0.240 0.275 0.240 0.240 2,000 0.2400 0.00%
2023-10-09 0 0.240 0.240 0.275 0.240 0.255 160,000 38,460 0.2404 0.240 0.240 0.275 0.240 0.255 160,000 0.2404 -14.29%
2023-10-06 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - 0.00%
2023-10-05 0 0.280 0.255 0.280 - - 0 0 - 0.280 0.255 0.280 - - 0 - -3.45%
2023-10-04 0 0.290 0.255 0.315 - - 0 0 - 0.290 0.255 0.315 - - 0 - 0.00%
2023-10-03 0 0.290 0.255 0.310 - - 0 0 - 0.290 0.255 0.310 - - 0 - 0.00%
2023-09-29 0 0.290 0.260 0.310 0.290 0.290 38,000 11,020 0.2900 0.290 0.260 0.310 0.290 0.290 38,000 0.2900 -9.38%
2023-09-28 0 0.320 0.260 0.320 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2023-09-27 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2023-09-26 0 0.320 0.270 0.335 0.250 0.335 38,000 12,480 0.3284 0.320 0.270 0.335 0.250 0.335 38,000 0.3284 -4.48%
2023-09-25 0 0.335 0.260 0.335 0.335 0.335 34,000 11,390 0.3350 0.335 0.260 0.335 0.335 0.335 34,000 0.3350 3.08%
2023-09-22 0 0.325 0.250 0.325 0.270 0.345 34,000 9,550 0.2809 0.325 0.250 0.325 0.270 0.345 34,000 0.2809 27.45%
2023-09-21 0 0.255 0.200 0.275 - - 0 0 - 0.255 0.200 0.275 - - 0 - 0.00%
2023-09-20 0 0.255 0.231 0.275 - - 0 0 - 0.255 0.231 0.275 - - 0 - 0.00%
2023-09-19 0 0.255 0.250 0.255 0.255 0.255 758,000 193,290 0.2550 0.255 0.250 0.255 0.255 0.255 758,000 0.2550 0.00%
2023-09-18 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2023-09-15 0 0.255 0.255 0.265 0.250 0.255 56,000 14,170 0.2530 0.255 0.255 0.265 0.250 0.255 56,000 0.2530 2.00%
2023-09-14 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2023-09-13 0 0.250 0.250 0.265 0.250 0.255 522,000 132,740 0.2543 0.250 0.250 0.265 0.250 0.255 522,000 0.2543 0.00%
2023-09-12 0 0.250 0.102 0.250 - - 0 0 - 0.250 0.102 0.250 - - 0 - 0.00%
2023-09-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-09-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-09-06 0 0.250 0.170 0.260 - - 0 0 - 0.250 0.170 0.260 - - 0 - 0.00%
2023-09-05 0 0.250 0.211 0.260 - - 0 0 - 0.250 0.211 0.260 - - 0 - 0.00%
2023-09-04 0 0.250 - 0.260 0.250 0.280 578,000 145,760 0.2522 0.250 - 0.260 0.250 0.280 578,000 0.2522 -7.41%
2023-08-31 0 0.270 0.240 0.280 0.270 0.270 2,000 540 0.2700 0.270 0.240 0.280 0.270 0.270 2,000 0.2700 0.00%
2023-08-30 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - -3.57%
2023-08-29 0 0.280 0.240 0.270 0.250 0.290 162,000 46,900 0.2895 0.280 0.240 0.270 0.250 0.290 162,000 0.2895 7.69%
2023-08-28 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-08-25 0 0.260 0.260 0.300 0.260 0.260 10,000 2,600 0.2600 0.260 0.260 0.300 0.260 0.260 10,000 0.2600 0.00%
2023-08-24 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 1.96%
2023-08-23 0 0.255 0.250 0.300 - - 0 0 - 0.255 0.250 0.300 - - 0 - 0.00%
2023-08-22 0 0.255 0.250 0.300 0.255 0.260 82,000 21,110 0.2574 0.255 0.250 0.300 0.255 0.260 82,000 0.2574 2.00%
2023-08-21 0 0.250 0.250 0.345 0.250 0.255 20,000 5,090 0.2545 0.250 0.250 0.345 0.250 0.255 20,000 0.2545 -7.41%
2023-08-18 0 0.270 0.270 0.320 0.250 0.270 20,000 5,200 0.2600 0.270 0.270 0.320 0.250 0.270 20,000 0.2600 -8.47%
2023-08-17 0 0.295 0.241 0.320 - - 0 0 - 0.295 0.241 0.320 - - 0 - 0.00%
2023-08-16 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2023-08-15 0 0.295 0.241 0.295 - - 0 0 - 0.295 0.241 0.295 - - 0 - -1.67%
2023-08-14 0 0.300 0.260 0.300 0.300 0.300 12,000 3,600 0.3000 0.300 0.260 0.300 0.300 0.300 12,000 0.3000 9.09%
2023-08-11 0 0.275 0.242 0.340 - - 0 0 - 0.275 0.242 0.340 - - 0 - 0.00%
2023-08-10 0 0.275 0.270 0.340 - - 0 0 - 0.275 0.270 0.340 - - 0 - 0.00%
2023-08-09 0 0.275 0.270 0.340 0.275 0.275 2,000 550 0.2750 0.275 0.270 0.340 0.275 0.275 2,000 0.2750 1.85%
2023-08-08 0 0.270 0.242 0.335 - - 0 0 - 0.270 0.242 0.335 - - 0 - 0.00%
2023-08-07 0 0.270 0.241 0.340 0.270 0.270 38,000 10,260 0.2700 0.270 0.241 0.340 0.270 0.270 38,000 0.2700 -10.00%
2023-08-04 0 0.300 0.270 0.330 - - 0 0 - 0.300 0.270 0.330 - - 0 - 0.00%
2023-08-03 0 0.300 0.270 0.340 - - 0 0 - 0.300 0.270 0.340 - - 0 - 0.00%
2023-08-02 0 0.300 0.270 0.330 - - 2,000 540 0.2700 0.300 0.270 0.330 - - 2,000 0.2700 0.00%
2023-08-01 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2023-07-31 0 0.305 0.300 0.305 0.300 0.305 62,000 18,790 0.3031 0.305 0.300 0.305 0.300 0.305 62,000 0.3031 12.96%
2023-07-28 0 0.270 0.270 0.340 - - 0 0 - 0.270 0.270 0.340 - - 0 - 0.00%
2023-07-27 0 0.270 0.270 0.275 0.270 0.395 166,000 57,130 0.3442 0.270 0.270 0.275 0.270 0.395 166,000 0.3442 -12.90%
2023-07-26 0 0.310 0.310 0.395 - - 0 0 - 0.310 0.310 0.395 - - 0 - 10.71%
2023-07-25 0 0.280 0.280 0.350 0.243 0.310 10,000 2,746 0.2746 0.280 0.280 0.350 0.243 0.310 10,000 0.2746 -16.42%
2023-07-24 0 0.335 0.255 0.395 - - 0 0 - 0.335 0.255 0.395 - - 0 - 0.00%
2023-07-21 0 0.335 0.250 0.335 - - 0 0 - 0.335 0.250 0.335 - - 0 - -1.47%
2023-07-20 0 0.340 0.300 0.340 0.270 0.360 384,000 121,370 0.3161 0.340 0.300 0.340 0.270 0.360 384,000 0.3161 36.00%
2023-07-19 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2023-07-18 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.40%
2023-07-14 0 0.249 0.249 0.270 0.249 0.249 10,000 2,490 0.2490 0.249 0.249 0.270 0.249 0.249 10,000 0.2490 0.00%
2023-07-13 0 0.249 0.249 0.270 - - 0 0 - 0.249 0.249 0.270 - - 0 - 0.00%
2023-07-12 0 0.249 0.249 0.270 - - 0 0 - 0.249 0.249 0.270 - - 0 - 1.22%
2023-07-11 0 0.246 0.246 0.270 0.246 0.246 4,000 984 0.2460 0.246 0.246 0.270 0.246 0.246 4,000 0.2460 0.41%
2023-07-10 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2023-07-07 0 0.245 0.245 0.270 0.245 0.245 22,000 5,390 0.2450 0.245 0.245 0.270 0.245 0.245 22,000 0.2450 0.82%
2023-07-06 0 0.243 0.242 0.270 0.240 0.243 16,000 3,870 0.2419 0.243 0.242 0.270 0.240 0.243 16,000 0.2419 0.41%
2023-07-05 0 0.242 0.242 0.270 - - 0 0 - 0.242 0.242 0.270 - - 0 - 0.83%
2023-07-04 0 0.240 0.240 0.270 - - 0 0 - 0.240 0.240 0.270 - - 0 - 0.00%
2023-07-03 0 0.240 0.240 0.270 - - 0 0 - 0.240 0.240 0.270 - - 0 - 0.00%
2023-06-30 0 0.240 0.240 0.270 - - 0 0 - 0.240 0.240 0.270 - - 0 - 0.00%
2023-06-29 0 0.240 0.240 0.270 0.240 0.240 10,000 2,400 0.2400 0.240 0.240 0.270 0.240 0.240 10,000 0.2400 -1.23%
2023-06-28 0 0.243 0.243 0.270 - - 0 0 - 0.243 0.243 0.270 - - 0 - 0.83%
2023-06-27 0 0.241 0.241 0.270 0.241 0.241 4,000 964 0.2410 0.241 0.241 0.270 0.241 0.241 4,000 0.2410 -5.49%
2023-06-26 0 0.255 0.255 0.270 0.255 0.255 6,000 1,530 0.2550 0.255 0.255 0.270 0.255 0.255 6,000 0.2550 2.00%
2023-06-23 0 0.250 0.250 0.255 0.250 0.250 8,000 2,000 0.2500 0.250 0.250 0.255 0.250 0.250 8,000 0.2500 -3.85%
2023-06-21 0 0.260 0.260 0.275 0.250 0.260 8,000 2,030 0.2538 0.260 0.260 0.275 0.250 0.260 8,000 0.2538 -1.89%
2023-06-20 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2023-06-19 0 0.265 0.255 0.285 0.255 0.265 40,000 10,540 0.2635 0.265 0.255 0.285 0.255 0.265 40,000 0.2635 1.92%
2023-06-16 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2023-06-15 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2023-06-14 0 0.260 0.260 0.300 0.260 0.260 4,000 1,040 0.2600 0.260 0.260 0.300 0.260 0.260 4,000 0.2600 0.00%
2023-06-13 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2023-06-12 0 0.260 0.255 0.300 0.250 0.300 54,000 15,080 0.2793 0.260 0.255 0.300 0.250 0.300 54,000 0.2793 0.00%
2023-06-09 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2023-06-08 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2023-06-07 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2023-06-06 0 0.260 0.250 0.280 0.260 0.260 40,000 10,400 0.2600 0.260 0.250 0.280 0.260 0.260 40,000 0.2600 0.00%
2023-06-05 0 0.260 0.260 0.280 0.260 0.285 66,000 18,370 0.2783 0.260 0.260 0.280 0.260 0.285 66,000 0.2783 -8.77%
2023-06-02 0 0.285 0.270 0.295 0.285 0.285 30,000 8,550 0.2850 0.285 0.270 0.295 0.285 0.285 30,000 0.2850 0.00%
2023-06-01 0 0.285 0.265 0.300 - - 0 0 - 0.285 0.265 0.300 - - 0 - 0.00%
2023-05-31 0 0.285 0.250 0.300 0.285 0.285 6,000 1,710 0.2850 0.285 0.250 0.300 0.285 0.285 6,000 0.2850 0.00%
2023-05-30 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2023-05-29 0 0.285 0.280 0.285 0.300 0.300 20,000 6,000 0.3000 0.285 0.280 0.285 0.300 0.300 20,000 0.3000 5.56%
2023-05-25 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2023-05-24 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2023-05-23 0 0.270 0.270 0.280 0.260 0.260 10,000 2,600 0.2600 0.270 0.270 0.280 0.260 0.260 10,000 0.2600 5.88%
2023-05-22 0 0.255 0.250 0.280 - - 0 0 - 0.255 0.250 0.280 - - 0 - 0.00%
2023-05-19 0 0.255 0.250 0.280 - - 0 0 - 0.255 0.250 0.280 - - 0 - 0.00%
2023-05-18 0 0.255 0.255 0.280 0.250 0.260 256,000 64,550 0.2521 0.255 0.255 0.280 0.250 0.260 256,000 0.2521 -10.53%
2023-05-17 0 0.285 0.250 0.280 - - 0 0 - 0.285 0.250 0.280 - - 0 - 0.00%
2023-05-16 0 0.285 0.260 0.285 0.260 0.285 56,000 15,860 0.2832 0.285 0.260 0.285 0.260 0.285 56,000 0.2832 -1.72%
2023-05-15 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2023-05-12 0 0.290 0.265 0.290 0.300 0.300 100,000 30,000 0.3000 0.290 0.265 0.290 0.300 0.300 100,000 0.3000 0.00%
2023-05-11 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2023-05-10 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - -1.69%
2023-05-09 0 0.295 0.270 0.295 0.295 0.305 276,000 82,880 0.3003 0.295 0.270 0.295 0.295 0.305 276,000 0.3003 -10.61%
2023-05-08 0 0.330 0.290 0.330 0.295 0.350 328,000 101,140 0.3084 0.330 0.290 0.330 0.295 0.350 328,000 0.3084 1.54%
2023-05-05 0 0.325 0.315 0.385 - - 0 0 - 0.325 0.315 0.385 - - 0 - 0.00%
2023-05-04 0 0.325 0.320 0.400 0.325 0.325 2,000 650 0.3250 0.325 0.320 0.400 0.325 0.325 2,000 0.3250 3.17%
2023-05-03 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2023-05-02 0 0.315 0.310 0.315 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2023-04-28 0 0.315 0.315 0.325 0.315 0.400 170,000 60,000 0.3529 0.315 0.315 0.325 0.315 0.400 170,000 0.3529 -1.56%
2023-04-27 0 0.320 0.320 0.350 0.315 0.315 14,000 4,410 0.3150 0.320 0.320 0.350 0.315 0.315 14,000 0.3150 1.59%
2023-04-26 0 0.315 0.310 0.365 0.310 0.395 211,000 74,990 0.3554 0.315 0.310 0.365 0.310 0.395 211,000 0.3554 5.00%
2023-04-25 0 0.300 0.300 0.325 0.300 0.350 66,000 20,810 0.3153 0.300 0.300 0.325 0.300 0.350 66,000 0.3153 -14.29%
2023-04-24 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2023-04-21 0 0.350 0.310 0.380 - - 0 0 - 0.350 0.310 0.380 - - 0 - 0.00%
2023-04-20 0 0.350 0.340 0.385 0.340 0.350 4,000 1,380 0.3450 0.350 0.340 0.385 0.340 0.350 4,000 0.3450 -7.89%
2023-04-19 0 0.380 0.330 0.390 - - 0 0 - 0.380 0.330 0.390 - - 0 - 0.00%
2023-04-18 0 0.380 0.335 0.385 0.380 0.380 2,000 760 0.3800 0.380 0.335 0.385 0.380 0.380 2,000 0.3800 -1.30%
2023-04-17 0 0.385 0.385 0.400 0.330 0.400 54,000 20,260 0.3752 0.385 0.385 0.400 0.330 0.400 54,000 0.3752 20.31%
2023-04-14 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 6.67%
2023-04-13 0 0.300 0.300 0.330 0.280 0.300 70,000 20,000 0.2857 0.300 0.300 0.330 0.280 0.300 70,000 0.2857 -3.23%
2023-04-12 0 0.310 0.290 0.340 - - 0 0 - 0.310 0.290 0.340 - - 0 - 0.00%
2023-04-11 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 3.33%
2023-04-06 0 0.300 0.280 0.340 0.300 0.310 80,000 24,100 0.3013 0.300 0.280 0.340 0.300 0.310 80,000 0.3013 0.00%
2023-04-04 0 0.300 0.270 0.340 - - 0 0 - 0.300 0.270 0.340 - - 0 - 0.00%
2023-04-03 0 0.300 0.285 0.340 - - 0 0 - 0.300 0.285 0.340 - - 0 - 0.00%
2023-03-31 0 0.300 0.285 0.340 - - 0 0 - 0.300 0.285 0.340 - - 0 - 0.00%
2023-03-30 0 0.300 0.290 0.325 - - 0 0 - 0.300 0.290 0.325 - - 0 - 0.00%
2023-03-29 0 0.300 0.255 0.310 0.300 0.330 48,000 15,130 0.3152 0.300 0.255 0.310 0.300 0.330 48,000 0.3152 -18.92%
2023-03-28 0 0.370 0.315 0.370 0.310 0.375 10,000 3,470 0.3470 0.370 0.315 0.370 0.310 0.375 10,000 0.3470 21.31%
2023-03-27 0 0.305 0.305 0.380 - - 0 0 - 0.305 0.305 0.380 - - 0 - 0.00%
2023-03-24 0 0.305 0.305 0.380 - - 0 0 - 0.305 0.305 0.380 - - 0 - 1.67%
2023-03-23 0 0.300 0.300 0.380 0.295 0.295 2,000 590 0.2950 0.300 0.300 0.380 0.295 0.295 2,000 0.2950 -6.25%
2023-03-22 0 0.320 0.320 0.380 0.320 0.320 18,000 5,760 0.3200 0.320 0.320 0.380 0.320 0.320 18,000 0.3200 -5.88%
2023-03-21 0 0.340 0.285 0.345 0.285 0.340 450,000 129,870 0.2886 0.340 0.285 0.345 0.285 0.340 450,000 0.2886 -4.23%
2023-03-20 0 0.355 0.350 0.400 0.350 0.400 24,000 9,410 0.3921 0.355 0.350 0.400 0.350 0.400 24,000 0.3921 -11.25%
2023-03-17 0 0.400 0.380 0.400 0.395 0.400 20,000 7,990 0.3995 0.400 0.380 0.400 0.395 0.400 20,000 0.3995 9.59%
2023-03-16 0 0.365 0.320 0.395 - - 0 0 - 0.365 0.320 0.395 - - 0 - 0.00%
2023-03-15 0 0.365 0.325 0.395 - - 0 0 - 0.365 0.325 0.395 - - 0 - 0.00%
2023-03-14 0 0.365 0.320 0.395 - - 0 0 - 0.365 0.320 0.395 - - 0 - 0.00%
2023-03-13 0 0.365 0.315 0.395 - - 0 0 - 0.365 0.315 0.395 - - 0 - 0.00%
2023-03-10 0 0.365 0.325 0.390 - - 0 0 - 0.365 0.325 0.390 - - 0 - 0.00%
2023-03-09 0 0.365 0.315 0.410 - - 0 0 - 0.365 0.315 0.410 - - 0 - 0.00%
2023-03-08 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2023-03-07 0 0.365 0.330 - - - 0 0 - 0.365 0.330 - - - 0 - 0.00%
2023-03-06 0 0.365 0.330 - - - 0 0 - 0.365 0.330 - - - 0 - 0.00%
2023-03-03 0 0.365 0.360 0.400 0.360 0.400 78,000 30,800 0.3949 0.365 0.360 0.400 0.360 0.400 78,000 0.3949 -6.41%
2023-03-02 0 0.390 0.390 0.400 0.370 0.390 4,000 1,520 0.3800 0.390 0.390 0.400 0.370 0.390 4,000 0.3800 -7.14%
2023-03-01 0 0.420 0.335 0.420 - - 0 0 - 0.420 0.335 0.420 - - 0 - 0.00%
2023-02-28 0 0.420 0.400 0.420 0.400 0.420 116,000 47,980 0.4136 0.420 0.400 0.420 0.400 0.420 116,000 0.4136 20.00%
2023-02-27 0 0.350 0.345 0.350 0.350 0.400 60,000 22,400 0.3733 0.350 0.345 0.350 0.350 0.400 60,000 0.3733 -18.60%
2023-02-24 0 0.430 0.385 0.430 0.450 0.450 60,000 25,700 0.4283 0.430 0.385 0.430 0.450 0.450 60,000 0.4283 -4.44%
2023-02-23 0 0.450 0.410 0.430 0.415 0.500 712,000 328,200 0.4610 0.450 0.410 0.430 0.415 0.500 712,000 0.4610 -4.26%
2023-02-22 0 0.470 0.450 0.470 0.415 0.500 624,000 295,940 0.4743 0.470 0.450 0.470 0.415 0.500 624,000 0.4743 4.44%
2023-02-21 0 0.450 0.355 0.450 0.400 0.450 728,000 322,320 0.4427 0.450 0.355 0.450 0.400 0.450 728,000 0.4427 12.50%
2023-02-20 0 0.400 0.400 0.420 0.310 0.445 496,000 175,870 0.3546 0.400 0.400 0.420 0.310 0.445 496,000 0.3546 0.00%
2023-02-17 0 0.400 0.400 0.445 0.400 0.450 388,000 170,640 0.4398 0.400 0.400 0.445 0.400 0.450 388,000 0.4398 0.00%
2023-02-16 0 0.400 0.330 0.400 0.330 0.450 778,000 319,380 0.4105 0.400 0.330 0.400 0.330 0.450 778,000 0.4105 25.00%
2023-02-15 0 0.320 0.320 0.385 0.290 0.400 417,986 159,145 0.3807 0.320 0.320 0.385 0.290 0.400 417,986 0.3807 12.28%
2023-02-14 0 0.285 0.260 0.330 - - 0 0 - 0.285 0.260 0.330 - - 0 - 0.00%
2023-02-13 0 0.285 0.285 0.330 - - 0 0 - 0.285 0.285 0.330 - - 0 - 5.56%
2023-02-10 0 0.270 0.260 0.330 - - 0 0 - 0.270 0.260 0.330 - - 0 - 0.00%
2023-02-09 0 0.270 0.270 0.330 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.330 0.270 0.270 40,000 0.2700 0.00%
2023-02-08 0 0.270 0.260 0.330 - - 0 0 - 0.270 0.260 0.330 - - 0 - 0.00%
2023-02-07 0 0.270 0.260 0.330 - - 0 0 - 0.270 0.260 0.330 - - 0 - 0.00%
2023-02-06 0 0.270 0.260 0.330 - - 0 0 - 0.270 0.260 0.330 - - 0 - 0.00%
2023-02-03 0 0.270 0.270 0.330 - - 0 0 - 0.270 0.270 0.330 - - 0 - 0.00%
2023-02-02 0 0.270 0.270 0.330 - - 0 0 - 0.270 0.270 0.330 - - 0 - 3.85%
2023-02-01 0 0.260 0.260 0.380 - - 0 0 - 0.260 0.260 0.380 - - 0 - 0.00%
2023-01-31 0 0.260 0.260 0.330 - - 0 0 - 0.260 0.260 0.330 - - 0 - 0.00%
2023-01-30 0 0.260 0.260 0.360 - - 0 0 - 0.260 0.260 0.360 - - 0 - 0.00%
2023-01-27 0 0.260 0.260 0.330 - - 0 0 - 0.260 0.260 0.330 - - 0 - 0.00%
2023-01-26 0 0.260 0.260 0.350 - - 0 0 - 0.260 0.260 0.350 - - 0 - 0.00%
2023-01-20 0 0.260 0.260 0.340 - - 0 0 - 0.260 0.260 0.340 - - 0 - 0.00%
2023-01-19 0 0.260 0.260 0.340 - - 0 0 - 0.260 0.260 0.340 - - 0 - 0.00%
2023-01-18 0 0.260 0.260 0.350 - - 0 0 - 0.260 0.260 0.350 - - 0 - 0.00%
2023-01-17 0 0.260 0.260 0.350 - - 0 0 - 0.260 0.260 0.350 - - 0 - 0.00%
2023-01-16 0 0.260 - 0.370 0.260 0.290 22,000 6,320 0.2873 0.260 - 0.370 0.260 0.290 22,000 0.2873 -10.34%
2023-01-13 0 0.290 0.290 0.380 - - 0 0 - 0.290 0.290 0.380 - - 0 - 0.00%
2023-01-12 0 0.290 0.260 0.390 - - 0 0 - 0.290 0.260 0.390 - - 0 - 0.00%
2023-01-11 0 0.290 0.290 0.395 - - 0 0 - 0.290 0.290 0.395 - - 0 - 0.00%
2023-01-10 0 0.290 0.255 0.390 - - 0 0 - 0.290 0.255 0.390 - - 0 - 0.00%
2023-01-09 0 0.290 0.290 0.380 - - 0 0 - 0.290 0.290 0.380 - - 0 - 0.00%
2023-01-06 0 0.290 0.290 0.380 - - 0 0 - 0.290 0.290 0.380 - - 0 - 0.00%
2023-01-05 0 0.290 0.290 0.380 - - 0 0 - 0.290 0.290 0.380 - - 0 - 0.00%
2023-01-04 0 0.290 0.290 0.370 - - 0 0 - 0.290 0.290 0.370 - - 0 - 0.00%
2023-01-03 0 0.290 0.290 0.370 - - 0 0 - 0.290 0.290 0.370 - - 0 - 0.00%
2022-12-30 0 0.290 0.290 0.380 - - 0 0 - 0.290 0.290 0.380 - - 0 - 0.00%
2022-12-29 0 0.290 0.290 0.370 0.290 0.290 2,000 580 0.2900 0.290 0.290 0.370 0.290 0.290 2,000 0.2900 0.00%
2022-12-28 0 0.290 0.290 0.370 0.290 0.290 18,000 5,220 0.2900 0.290 0.290 0.370 0.290 0.290 18,000 0.2900 0.00%
2022-12-23 0 0.290 0.290 0.370 - - 0 0 - 0.290 0.290 0.370 - - 0 - 0.00%
2022-12-22 0 0.290 0.290 0.370 - - 0 0 - 0.290 0.290 0.370 - - 0 - 0.00%
2022-12-21 0 0.290 0.290 0.360 0.290 0.290 4,000 1,160 0.2900 0.290 0.290 0.360 0.290 0.290 4,000 0.2900 0.00%
2022-12-20 0 0.290 0.290 0.360 - - 0 0 - 0.290 0.290 0.360 - - 0 - 0.00%
2022-12-19 0 0.290 0.290 0.370 - - 0 0 - 0.290 0.290 0.370 - - 0 - 0.00%
2022-12-16 0 0.290 0.290 0.370 - - 0 0 - 0.290 0.290 0.370 - - 0 - 0.00%
2022-12-15 0 0.290 0.290 0.370 0.290 0.290 2,000 580 0.2900 0.290 0.290 0.370 0.290 0.290 2,000 0.2900 0.00%
2022-12-14 0 0.290 0.290 0.370 0.290 0.290 4,000 1,160 0.2900 0.290 0.290 0.370 0.290 0.290 4,000 0.2900 -3.33%
2022-12-13 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2022-12-12 0 0.300 0.300 0.370 0.300 0.300 82,000 24,600 0.3000 0.300 0.300 0.370 0.300 0.300 82,000 0.3000 0.00%
2022-12-09 0 0.300 0.300 0.360 - - 0 0 - 0.300 0.300 0.360 - - 0 - 0.00%
2022-12-08 0 0.300 0.300 0.360 - - 0 0 - 0.300 0.300 0.360 - - 0 - 0.00%
2022-12-07 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2022-12-06 0 0.300 0.300 0.350 0.300 0.350 4,000 1,300 0.3250 0.300 0.300 0.350 0.300 0.350 4,000 0.3250 0.00%
2022-12-05 0 0.300 0.300 0.350 0.300 0.300 8,000 2,400 0.3000 0.300 0.300 0.350 0.300 0.300 8,000 0.3000 -1.64%
2022-12-02 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 0.00%
2022-12-01 0 0.305 0.305 0.350 0.305 0.305 26,000 7,930 0.3050 0.305 0.305 0.350 0.305 0.305 26,000 0.3050 1.67%
2022-11-30 0 0.300 0.300 0.350 0.300 0.300 20,000 6,000 0.3000 0.300 0.300 0.350 0.300 0.300 20,000 0.3000 -21.05%
2022-11-29 0 0.380 0.300 0.380 0.395 0.395 2,000 790 0.3950 0.380 0.300 0.380 0.395 0.395 2,000 0.3950 7.04%
2022-11-28 0 0.355 0.280 0.375 - - 0 0 - 0.355 0.280 0.375 - - 0 - 0.00%
2022-11-25 0 0.355 0.285 0.360 - - 0 0 - 0.355 0.285 0.360 - - 0 - -2.74%
2022-11-24 0 0.365 0.300 0.365 - - 0 0 - 0.365 0.300 0.365 - - 0 - 0.00%
2022-11-23 0 0.365 0.265 0.370 - - 2,000 740 0.3700 0.365 0.265 0.370 - - 2,000 0.3700 -7.59%
2022-11-22 0 0.395 0.227 0.400 0.255 0.395 28,000 7,420 0.2650 0.395 0.227 0.400 0.255 0.395 28,000 0.2650 58.63%
2022-11-21 0 0.249 0.249 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2022-11-18 0 0.249 0.249 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2022-11-17 0 0.249 0.249 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2022-11-16 0 0.249 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2022-11-15 0 0.249 0.249 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2022-11-14 0 0.249 0.217 - 0.249 0.249 2,000 498 0.2490 0.249 0.217 - 0.249 0.249 2,000 0.2490 -2.35%
2022-11-11 0 0.255 0.255 0.340 - - 0 0 - 0.255 0.255 0.340 - - 0 - 0.00%
2022-11-10 0 0.255 0.250 0.340 - - 0 0 - 0.255 0.250 0.340 - - 0 - 0.00%
2022-11-09 0 0.255 0.255 0.310 - - 0 0 - 0.255 0.255 0.310 - - 0 - 2.00%
2022-11-08 0 0.250 0.250 0.350 - - 0 0 - 0.250 0.250 0.350 - - 0 - 0.00%
2022-11-07 0 0.250 0.250 0.355 - - 0 0 - 0.250 0.250 0.355 - - 0 - 0.00%
2022-11-04 0 0.250 0.250 0.345 0.250 0.250 2,000 500 0.2500 0.250 0.250 0.345 0.250 0.250 2,000 0.2500 0.00%
2022-11-03 0 0.250 0.250 0.340 0.250 0.250 4,000 1,000 0.2500 0.250 0.250 0.340 0.250 0.250 4,000 0.2500 -1.96%
2022-11-02 0 0.255 0.255 0.260 0.255 0.255 154,000 39,720 0.2579 0.255 0.255 0.260 0.255 0.255 154,000 0.2579 0.00%
2022-11-01 0 0.255 0.255 - 0.255 0.255 30,000 7,650 0.2550 0.255 0.255 - 0.255 0.255 30,000 0.2550 0.00%
2022-10-31 0 0.255 0.255 - - - 0 0 - 0.255 0.255 - - - 0 - 0.00%
2022-10-28 0 0.255 0.255 0.330 - - 0 0 - 0.255 0.255 0.330 - - 0 - 2.00%
2022-10-27 0 0.250 0.250 0.360 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.360 0.250 0.250 20,000 0.2500 -16.67%
2022-10-26 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2022-10-25 0 0.300 0.300 0.380 - - 0 0 - 0.300 0.300 0.380 - - 0 - 0.00%
2022-10-24 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2022-10-21 0 0.300 0.260 0.370 - - 0 0 - 0.300 0.260 0.370 - - 0 - 0.00%
2022-10-20 0 0.300 0.300 0.375 - - 0 0 - 0.300 0.300 0.375 - - 0 - 0.00%
2022-10-19 0 0.300 0.300 0.380 - - 0 0 - 0.300 0.300 0.380 - - 0 - 0.00%
2022-10-18 0 0.300 0.255 0.380 - - 0 0 - 0.300 0.255 0.380 - - 0 - 0.00%
2022-10-17 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2022-10-14 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2022-10-13 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2022-10-12 0 0.300 0.300 0.355 0.260 0.380 290,000 88,410 0.3049 0.300 0.300 0.355 0.260 0.380 290,000 0.3049 -9.09%
2022-10-11 0 0.330 0.330 0.385 0.330 0.335 24,000 8,020 0.3342 0.330 0.330 0.385 0.330 0.335 24,000 0.3342 -5.71%
2022-10-10 0 0.350 0.335 0.405 - - 0 0 - 0.350 0.335 0.405 - - 0 - 0.00%
2022-10-07 0 0.350 0.310 0.350 0.350 0.350 18,000 6,300 0.3500 0.350 0.310 0.350 0.350 0.350 18,000 0.3500 -7.89%
2022-10-06 0 0.380 0.340 0.470 - - 0 0 - 0.380 0.340 0.470 - - 0 - 0.00%
2022-10-05 0 0.380 0.325 - - - 2,000 650 0.3250 0.380 0.325 - - - 2,000 0.3250 0.00%
2022-10-03 0 0.380 0.310 0.495 - - 0 0 - 0.380 0.310 0.495 - - 0 - 0.00%
2022-09-30 0 0.380 0.350 0.380 0.350 0.380 24,000 9,000 0.3750 0.380 0.350 0.380 0.350 0.380 24,000 0.3750 10.14%
2022-09-29 0 0.345 0.330 0.380 - - 0 0 - 0.345 0.330 0.380 - - 0 - 0.00%
2022-09-28 0 0.345 0.320 0.375 0.345 0.345 32,000 11,040 0.3450 0.345 0.320 0.375 0.345 0.345 32,000 0.3450 -4.17%
2022-09-27 0 0.360 0.330 0.360 0.330 0.375 42,000 13,950 0.3321 0.360 0.330 0.360 0.330 0.375 42,000 0.3321 16.13%
2022-09-26 0 0.310 0.305 0.380 - - 0 0 - 0.310 0.305 0.380 - - 0 - 0.00%
2022-09-23 0 0.310 0.250 0.310 0.340 0.340 58,000 19,720 0.3400 0.310 0.250 0.310 0.340 0.340 58,000 0.3400 -8.82%
2022-09-22 0 0.340 0.340 0.380 - - 0 0 - 0.340 0.340 0.380 - - 0 - 0.00%
2022-09-21 0 0.340 0.300 0.380 - - 0 0 - 0.340 0.300 0.380 - - 0 - 0.00%
2022-09-20 0 0.340 0.340 0.380 0.340 0.340 18,000 6,120 0.3400 0.340 0.340 0.380 0.340 0.340 18,000 0.3400 0.00%
2022-09-19 0 0.340 0.280 0.360 - - 0 0 - 0.340 0.280 0.360 - - 0 - 0.00%
2022-09-16 0 0.340 0.340 0.380 0.340 0.340 24,000 8,160 0.3400 0.340 0.340 0.380 0.340 0.340 24,000 0.3400 0.00%
2022-09-15 0 0.340 0.265 0.340 0.340 0.340 32,000 10,880 0.3400 0.340 0.265 0.340 0.340 0.340 32,000 0.3400 3.03%
2022-09-14 0 0.330 0.330 0.345 0.330 0.335 48,000 15,860 0.3304 0.330 0.330 0.345 0.330 0.335 48,000 0.3304 0.00%
2022-09-13 0 0.330 0.330 0.345 0.205 0.380 426,000 123,508 0.2899 0.330 0.330 0.345 0.205 0.380 426,000 0.2899 50.00%
2022-09-09 0 0.220 0.200 - 0.220 0.220 2,000 440 0.2200 0.220 0.200 - 0.220 0.220 2,000 0.2200 -8.33%
2022-09-08 0 0.240 0.228 - - - 0 0 - 0.240 0.228 - - - 0 - 0.00%
2022-09-07 0 0.240 0.240 0.300 0.240 0.240 58,000 13,920 0.2400 0.240 0.240 0.300 0.240 0.240 58,000 0.2400 8.60%
2022-09-06 0 0.221 0.206 - - - 0 0 - 0.221 0.206 - - - 0 - 0.00%
2022-09-05 0 0.221 0.221 - 0.205 0.221 48,000 10,288 0.2143 0.221 0.221 - 0.205 0.221 48,000 0.2143 -6.36%
2022-09-02 0 0.236 0.236 - 0.236 0.236 2,000 472 0.2360 0.236 0.236 - 0.236 0.236 2,000 0.2360 -10.94%
2022-09-01 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 6.00%
2022-08-31 0 0.250 0.231 0.255 0.250 0.255 34,000 8,660 0.2547 0.250 0.231 0.255 0.250 0.255 34,000 0.2547 -12.28%
2022-08-30 0 0.285 0.285 0.300 0.270 0.285 94,000 26,170 0.2784 0.285 0.285 0.300 0.270 0.285 94,000 0.2784 -13.64%
2022-08-29 0 0.330 0.280 0.330 0.265 0.350 72,000 21,630 0.3004 0.330 0.280 0.330 0.265 0.350 72,000 0.3004 3.13%
2022-08-26 0 0.320 0.320 0.350 0.320 0.320 30,000 9,600 0.3200 0.320 0.320 0.350 0.320 0.320 30,000 0.3200 -8.57%
2022-08-25 0 0.350 0.350 - 0.305 0.350 64,000 21,350 0.3336 0.350 0.350 - 0.305 0.350 64,000 0.3336 14.75%
2022-08-24 0 0.305 0.270 0.310 0.260 0.310 32,000 9,000 0.2813 0.305 0.270 0.310 0.260 0.310 32,000 0.2813 1.67%
2022-08-23 0 0.300 0.260 0.300 0.300 0.305 436,000 132,420 0.3037 0.300 0.260 0.300 0.300 0.305 436,000 0.3037 -3.23%
2022-08-22 0 0.310 0.305 0.350 0.300 0.330 116,000 37,380 0.3222 0.310 0.305 0.350 0.300 0.330 116,000 0.3222 -6.06%
2022-08-19 0 0.330 0.300 0.330 0.330 0.330 82,000 27,060 0.3300 0.330 0.300 0.330 0.330 0.330 82,000 0.3300 -4.35%
2022-08-18 0 0.345 0.310 0.345 - - 8,000 2,480 0.3100 0.345 0.310 0.345 - - 8,000 0.3100 -1.43%
2022-08-17 0 0.350 0.315 0.380 0.350 0.370 72,000 25,620 0.3558 0.350 0.315 0.380 0.350 0.370 72,000 0.3558 0.00%
2022-08-16 0 0.350 0.350 0.370 0.315 0.420 1,122,000 387,330 0.3452 0.350 0.350 0.370 0.315 0.420 1,122,000 0.3452 -12.50%
2022-08-15 0 0.400 0.380 0.400 0.280 0.950 1,546,000 709,670 0.4590 0.400 0.380 0.400 0.280 0.950 1,546,000 0.4590 48.15%
2022-08-12 0 0.270 0.249 0.370 - - 0 0 - 0.270 0.249 0.370 - - 0 - 0.00%
2022-08-11 0 0.270 0.270 0.400 0.260 0.270 74,000 19,940 0.2695 0.270 0.270 0.400 0.260 0.270 74,000 0.2695 -10.00%
2022-08-10 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2022-08-09 0 0.305 0.265 0.400 - - 0 0 - 0.305 0.265 0.400 - - 0 - 0.00%
2022-08-08 0 0.305 0.260 - - - 0 0 - 0.305 0.260 - - - 0 - 0.00%
2022-08-05 0 0.305 0.250 - - - 50 12 0.2400 0.305 0.250 - - - 50 0.2400 0.00%
2022-08-04 0 0.305 0.206 0.305 0.300 0.305 14,364 4,361 0.3036 0.305 0.206 0.305 0.300 0.305 14,364 0.3036 1.67%
2022-08-03 0 0.300 0.290 - - - 0 0 - 0.300 0.290 - - - 0 - 0.00%
2022-08-02 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2022-08-01 0 0.300 0.246 - - - 0 0 - 0.300 0.246 - - - 0 - 0.00%
2022-07-29 0 0.300 0.250 - 0.300 0.300 30,000 9,000 0.3000 0.300 0.250 - 0.300 0.300 30,000 0.3000 0.00%
2022-07-28 0 0.300 0.305 - - - 0 0 - 0.300 0.305 - - - 0 - 0.00%
2022-07-27 0 0.300 0.295 0.400 0.300 0.300 76,000 22,800 0.3000 0.300 0.295 0.400 0.300 0.300 76,000 0.3000 1.69%
2022-07-26 0 0.295 0.250 0.300 - - 0 0 - 0.295 0.250 0.300 - - 0 - 0.00%
2022-07-25 0 0.295 - 0.300 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2022-07-22 0 0.295 0.250 0.300 0.250 0.295 54,000 15,980 0.2959 0.295 0.250 0.300 0.250 0.295 54,000 0.2959 -1.67%
2022-07-21 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-20 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-19 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-18 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-15 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-14 0 0.300 0.250 0.300 0.300 0.300 120,000 36,000 0.3000 0.300 0.250 0.300 0.300 0.300 120,000 0.3000 0.00%
2022-07-13 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-12 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-11 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-08 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2022-07-07 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2022-07-06 0 0.300 0.300 - 0.300 0.300 70,000 21,000 0.3000 0.300 0.300 - 0.300 0.300 70,000 0.3000 0.00%
2022-07-05 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2022-07-04 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2022-06-30 0 0.300 0.250 - - - 0 0 - 0.300 0.250 - - - 0 - 0.00%
2022-06-29 0 0.300 0.300 0.305 0.300 0.305 36,000 10,970 0.3047 0.300 0.300 0.305 0.300 0.305 36,000 0.3047 -1.64%
2022-06-28 0 0.305 0.305 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2022-06-27 0 0.305 0.305 - - - 0 0 - 0.305 0.305 - - - 0 - 1.67%
2022-06-24 0 0.300 0.250 0.390 - - 0 0 - 0.300 0.250 0.390 - - 0 - 0.00%
2022-06-23 0 0.300 0.300 0.390 - - 0 0 - 0.300 0.300 0.390 - - 0 - 11.11%
2022-06-22 0 0.270 0.270 0.390 - - 0 0 - 0.270 0.270 0.390 - - 0 - 8.00%
2022-06-21 0 0.250 0.250 0.295 0.250 0.250 2,000 500 0.2500 0.250 0.250 0.295 0.250 0.250 2,000 0.2500 -15.25%
2022-06-20 0 0.295 0.265 0.295 0.295 0.295 20,000 5,900 0.2950 0.295 0.265 0.295 0.295 0.295 20,000 0.2950 0.00%
2022-06-17 0 0.295 0.295 - - - 0 0 - 0.295 0.295 - - - 0 - 0.00%
2022-06-16 0 0.295 0.295 - - - 0 0 - 0.295 0.295 - - - 0 - 1.72%
2022-06-15 0 0.290 0.285 - - - 0 0 - 0.290 0.285 - - - 0 - 0.00%
2022-06-14 0 0.290 0.290 - 0.290 0.290 4,000 1,160 0.2900 0.290 0.290 - 0.290 0.290 4,000 0.2900 -3.33%
2022-06-13 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2022-06-10 0 0.300 0.280 0.395 - - 0 0 - 0.300 0.280 0.395 - - 0 - 0.00%
2022-06-09 0 0.300 0.300 0.395 - - 0 0 - 0.300 0.300 0.395 - - 0 - 0.00%
2022-06-08 0 0.300 0.280 0.395 - - 0 0 - 0.300 0.280 0.395 - - 0 - 0.00%
2022-06-07 0 0.300 0.260 0.380 0.250 0.300 56,000 15,470 0.2763 0.300 0.260 0.380 0.250 0.300 56,000 0.2763 -14.29%
2022-06-06 0 0.350 0.340 0.440 - - 0 0 - 0.350 0.340 0.440 - - 0 - 0.00%
2022-06-02 0 0.350 0.340 0.440 - - 0 0 - 0.350 0.340 0.440 - - 0 - 0.00%
2022-06-01 0 0.350 0.345 0.440 - - 0 0 - 0.350 0.345 0.440 - - 0 - 0.00%
2022-05-31 0 0.350 0.345 0.445 - - 0 0 - 0.350 0.345 0.445 - - 0 - 0.00%
2022-05-30 0 0.350 0.350 0.445 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.445 0.350 0.350 2,000 0.3500 -1.41%
2022-05-27 0 0.355 0.350 0.445 - - 0 0 - 0.355 0.350 0.445 - - 0 - 0.00%
2022-05-26 0 0.355 0.350 0.445 - - 0 0 - 0.355 0.350 0.445 - - 0 - 0.00%
2022-05-25 0 0.355 0.355 0.445 0.355 0.355 2,000 710 0.3550 0.355 0.355 0.445 0.355 0.355 2,000 0.3550 -10.13%
2022-05-24 0 0.395 0.365 0.490 - - 0 0 - 0.395 0.365 0.490 - - 0 - 0.00%
2022-05-23 0 0.395 0.370 0.445 0.445 0.495 102,000 45,740 0.4484 0.395 0.370 0.445 0.445 0.495 102,000 0.4484 -14.13%
2022-05-20 0 0.460 0.365 0.460 0.400 0.490 104,000 49,780 0.4787 0.460 0.365 0.460 0.400 0.490 104,000 0.4787 26.03%
2022-05-19 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2022-05-18 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2022-05-17 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2022-05-16 0 0.365 0.355 0.420 0.360 0.365 220,000 80,230 0.3647 0.365 0.355 0.420 0.360 0.365 220,000 0.3647 0.00%
2022-05-13 0 0.365 0.355 0.450 - - 0 0 - 0.365 0.355 0.450 - - 0 - 0.00%
2022-05-12 0 0.365 0.365 0.420 0.365 0.370 160,000 58,800 0.3675 0.365 0.365 0.420 0.365 0.370 160,000 0.3675 -2.67%
2022-05-11 0 0.375 0.365 0.450 - - 0 0 - 0.375 0.365 0.450 - - 0 - 0.00%
2022-05-10 0 0.375 0.365 0.450 0.365 0.375 52,000 19,000 0.3654 0.375 0.365 0.450 0.365 0.375 52,000 0.3654 1.35%
2022-05-06 0 0.370 0.365 0.450 - - 0 0 - 0.370 0.365 0.450 - - 0 - 0.00%
2022-05-05 0 0.370 0.370 0.450 0.370 0.370 4,000 1,480 0.3700 0.370 0.370 0.450 0.370 0.370 4,000 0.3700 -2.63%
2022-05-04 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2022-05-03 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 5.56%
2022-04-29 0 0.360 0.360 0.435 0.360 0.360 22,000 7,920 0.3600 0.360 0.360 0.435 0.360 0.360 22,000 0.3600 -1.37%
2022-04-28 0 0.365 0.340 0.435 0.365 0.365 100,000 36,500 0.3650 0.365 0.340 0.435 0.365 0.365 100,000 0.3650 -3.95%
2022-04-27 0 0.380 0.370 0.440 0.380 0.380 156,000 59,280 0.3800 0.380 0.370 0.440 0.380 0.380 156,000 0.3800 2.70%
2022-04-26 0 0.370 0.300 0.440 0.370 0.380 434,000 164,500 0.3790 0.370 0.300 0.440 0.370 0.380 434,000 0.3790 0.00%
2022-04-25 0 0.370 0.350 0.440 0.370 0.380 488,000 182,260 0.3735 0.370 0.350 0.440 0.370 0.380 488,000 0.3735 5.71%
2022-04-22 0 0.350 0.300 0.400 - - 0 0 - 0.350 0.300 0.400 - - 0 - 0.00%
2022-04-21 0 0.350 0.350 0.420 0.350 0.350 22,000 7,700 0.3500 0.350 0.350 0.420 0.350 0.350 22,000 0.3500 0.00%
2022-04-20 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2022-04-19 0 0.350 0.350 0.500 - - 0 0 - 0.350 0.350 0.500 - - 0 - 0.00%
2022-04-14 0 0.350 - 0.500 - - 0 0 - 0.350 - 0.500 - - 0 - 0.00%
2022-04-13 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2022-04-12 0 0.350 0.350 0.370 0.350 0.350 88,000 30,800 0.3500 0.350 0.350 0.370 0.350 0.350 88,000 0.3500 -7.89%
2022-04-11 0 0.380 0.310 0.390 - - 0 0 - 0.380 0.310 0.390 - - 0 - 0.00%
2022-04-08 0 0.380 0.330 0.380 0.340 0.400 16,000 5,680 0.3550 0.380 0.330 0.380 0.340 0.400 16,000 0.3550 1.33%
2022-04-07 0 0.375 0.335 0.390 0.300 0.395 294,000 99,840 0.3396 0.375 0.335 0.390 0.300 0.395 294,000 0.3396 -6.25%
2022-04-06 0 0.400 0.385 0.440 0.350 0.495 62,000 25,440 0.4103 0.400 0.385 0.440 0.350 0.495 62,000 0.4103 -18.37%
2022-04-04 0 0.490 - 0.500 0.490 0.520 16,000 7,900 0.4938 0.490 - 0.500 0.490 0.520 16,000 0.4938 5.38%
2022-04-01 0 0.465 0.355 0.465 - - 0 0 - 0.465 0.355 0.465 - - 0 - 0.00%
2022-03-31 0 0.465 0.385 0.465 0.485 0.485 58,000 28,130 0.4850 0.465 0.385 0.465 0.485 0.485 58,000 0.4850 -2.11%
2022-03-30 0 0.475 - 0.475 0.420 0.485 58,000 27,190 0.4688 0.475 - 0.475 0.420 0.485 58,000 0.4688 1.06%
2022-03-29 0 0.470 0.440 0.470 0.440 0.500 16,000 7,360 0.4600 0.470 0.440 0.470 0.440 0.500 16,000 0.4600 6.82%
2022-03-28 0 0.440 0.365 0.530 - - 0 0 - 0.440 0.365 0.530 - - 0 - 0.00%
2022-03-25 0 0.440 0.365 0.445 - - 0 0 - 0.440 0.365 0.445 - - 0 - 0.00%
2022-03-24 0 0.440 0.370 0.460 0.410 0.460 118,000 53,180 0.4507 0.440 0.370 0.460 0.410 0.460 118,000 0.4507 8.64%
2022-03-23 0 0.405 0.365 0.480 - - 0 0 - 0.405 0.365 0.480 - - 0 - 0.00%
2022-03-22 0 0.405 0.365 0.450 - - 14,000 6,300 0.4500 0.405 0.365 0.450 - - 14,000 0.4500 0.00%
2022-03-21 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2022-03-18 0 0.405 0.400 0.455 0.400 0.400 18,000 7,200 0.4000 0.405 0.400 0.455 0.400 0.400 18,000 0.4000 -11.96%
2022-03-17 0 0.460 0.420 0.470 0.325 0.500 225,000 98,665 0.4385 0.460 0.420 0.470 0.325 0.500 225,000 0.4385 1.10%
2022-03-16 0 0.455 0.410 0.455 0.405 0.460 144,000 61,070 0.4241 0.455 0.410 0.455 0.405 0.460 144,000 0.4241 -2.15%
2022-03-15 0 0.465 0.405 0.500 0.465 0.470 6,000 2,810 0.4683 0.465 0.405 0.500 0.465 0.470 6,000 0.4683 0.00%
2022-03-14 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - -3.12%
2022-03-11 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2022-03-10 0 0.480 0.430 0.490 0.410 0.490 350,000 166,580 0.4759 0.480 0.430 0.490 0.410 0.490 350,000 0.4759 6.67%
2022-03-09 0 0.450 0.420 0.450 0.420 0.485 1,974,000 835,070 0.4230 0.450 0.420 0.450 0.420 0.485 1,974,000 0.4230 7.14%
2022-03-08 0 0.420 0.400 0.440 0.420 0.480 90,000 38,040 0.4227 0.420 0.400 0.440 0.420 0.480 90,000 0.4227 5.00%
2022-03-07 0 0.400 0.380 0.440 0.400 0.490 537,000 228,285 0.4251 0.400 0.380 0.440 0.400 0.490 537,000 0.4251 -9.09%
2022-03-04 0 0.440 0.445 0.490 0.440 0.500 864,000 396,890 0.4594 0.440 0.445 0.490 0.440 0.500 864,000 0.4594 -11.11%
2022-03-03 0 0.495 0.480 0.495 0.465 0.495 788,000 374,360 0.4751 0.495 0.480 0.495 0.465 0.495 788,000 0.4751 7.61%
2022-03-02 0 0.460 0.460 0.490 0.435 0.560 924,000 444,200 0.4807 0.460 0.460 0.490 0.435 0.560 924,000 0.4807 -6.12%
2022-03-01 0 0.490 0.450 0.490 0.450 0.550 1,124,000 564,590 0.5023 0.490 0.450 0.490 0.450 0.550 1,124,000 0.5023 0.00%
2022-02-28 0 0.490 0.490 0.495 0.380 0.495 650,000 292,860 0.4506 0.490 0.490 0.495 0.380 0.495 650,000 0.4506 38.03%
2022-02-25 0 0.355 0.350 0.355 0.350 0.355 60,000 21,250 0.3542 0.355 0.350 0.355 0.350 0.355 60,000 0.3542 2.90%
2022-02-24 0 0.345 0.345 0.380 0.340 0.345 152,000 51,970 0.3419 0.345 0.345 0.380 0.340 0.345 152,000 0.3419 7.81%
2022-02-23 0 0.320 - 0.350 0.320 0.320 150,000 48,000 0.3200 0.320 - 0.350 0.320 0.320 150,000 0.3200 0.00%
2022-02-22 0 0.320 0.235 0.350 0.320 0.320 14,000 4,480 0.3200 0.320 0.235 0.350 0.320 0.320 14,000 0.3200 0.00%
2022-02-21 0 0.320 0.250 0.350 0.320 0.320 4,000 1,280 0.3200 0.320 0.250 0.350 0.320 0.320 4,000 0.3200 0.00%
2022-02-18 0 0.320 0.320 0.390 0.320 0.400 334,000 122,650 0.3672 0.320 0.320 0.390 0.320 0.400 334,000 0.3672 -7.25%
2022-02-17 0 0.345 0.335 0.350 0.340 0.350 166,000 57,260 0.3449 0.345 0.335 0.350 0.340 0.350 166,000 0.3449 -1.43%
2022-02-16 0 0.350 0.350 0.380 0.315 0.385 2,022,000 733,140 0.3626 0.350 0.350 0.380 0.315 0.385 2,022,000 0.3626 11.11%
2022-02-15 0 0.315 0.310 0.315 0.280 0.330 230,000 70,790 0.3078 0.315 0.310 0.315 0.280 0.330 230,000 0.3078 14.55%
2022-02-14 0 0.275 0.275 0.295 0.205 0.330 1,026,000 301,870 0.2942 0.275 0.275 0.295 0.205 0.330 1,026,000 0.2942 36.14%
2022-02-11 0 0.202 0.202 - - - 0 0 - 0.202 0.202 - - - 0 - 1.51%
2022-02-10 0 0.199 0.198 - 0.195 0.195 2,000 390 0.1950 0.199 0.198 - 0.195 0.195 2,000 0.1950 -1.00%
2022-02-09 0 0.201 0.201 - - - 0 0 - 0.201 0.201 - - - 0 - 2.55%
2022-02-08 0 0.196 0.195 0.280 0.195 0.195 2,000 390 0.1950 0.196 0.195 0.280 0.195 0.195 2,000 0.1950 1.03%
2022-02-07 0 0.194 0.176 0.250 0.194 0.240 258,000 61,646 0.2389 0.194 0.176 0.250 0.194 0.240 258,000 0.2389 -19.17%
2022-02-04 0 0.240 0.100 0.240 - - 2,000 480 0.2400 0.240 0.100 0.240 - - 2,000 0.2400 -0.41%
2022-01-31 0 0.241 - 0.243 - - 0 0 - 0.241 - 0.243 - - 0 - 0.00%
2022-01-28 0 0.241 0.241 0.250 0.233 0.241 52,000 12,132 0.2333 0.241 0.241 0.250 0.233 0.241 52,000 0.2333 3.43%
2022-01-27 0 0.233 0.233 0.250 0.231 0.234 1,160,000 270,280 0.2330 0.233 0.233 0.250 0.231 0.234 1,160,000 0.2330 0.87%
2022-01-26 0 0.231 0.230 0.231 0.199 0.231 622,000 133,496 0.2146 0.231 0.230 0.231 0.199 0.231 622,000 0.2146 28.33%
2022-01-25 0 0.180 0.180 - 0.177 0.177 294,000 52,038 0.1770 0.180 0.180 - 0.177 0.177 294,000 0.1770 4.65%
2022-01-24 0 0.172 0.172 - - - 0 0 - 0.172 0.172 - - - 0 - 4.24%
2022-01-21 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2022-01-20 0 0.165 0.151 - - - 0 0 - 0.165 0.151 - - - 0 - 0.00%
2022-01-19 0 0.165 0.151 - - - 0 0 - 0.165 0.151 - - - 0 - 0.00%
2022-01-18 0 0.165 0.161 - - - 0 0 - 0.165 0.161 - - - 0 - 0.00%
2022-01-17 0 0.165 0.151 - - - 0 0 - 0.165 0.151 - - - 0 - 0.00%
2022-01-14 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2022-01-13 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.61%
2022-01-12 0 0.164 0.160 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2022-01-11 0 0.164 0.151 - - - 0 0 - 0.164 0.151 - - - 0 - 0.00%
2022-01-10 0 0.164 0.160 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2022-01-07 0 0.164 0.149 - - - 0 0 - 0.164 0.149 - - - 0 - 0.00%
2022-01-06 0 0.164 0.148 - - - 0 0 - 0.164 0.148 - - - 0 - 0.00%
2022-01-05 0 0.164 0.149 0.175 0.163 0.164 64,000 10,468 0.1636 0.164 0.149 0.175 0.163 0.164 64,000 0.1636 0.00%
2022-01-04 0 0.164 0.164 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2022-01-03 0 0.164 0.148 - - - 0 0 - 0.164 0.148 - - - 0 - 0.00%
2021-12-31 0 0.164 0.150 - - - 0 0 - 0.164 0.150 - - - 0 - 0.00%
2021-12-30 0 0.164 0.153 - 0.164 0.164 10,000 1,640 0.1640 0.164 0.153 - 0.164 0.164 10,000 0.1640 1.86%
2021-12-29 0 0.161 0.151 - - - 0 0 - 0.161 0.151 - - - 0 - 0.00%
2021-12-28 0 0.161 0.161 - 0.161 0.168 72,000 12,054 0.1674 0.161 0.161 - 0.161 0.168 72,000 0.1674 -5.29%
2021-12-24 0 0.170 0.170 - 0.170 0.170 4,000 680 0.1700 0.170 0.170 - 0.170 0.170 4,000 0.1700 14.09%
2021-12-23 0 0.149 0.148 - - - 0 0 - 0.149 0.148 - - - 0 - 0.00%
2021-12-22 0 0.149 0.149 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2021-12-21 0 0.149 0.149 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2021-12-20 0 0.149 0.149 - 0.149 0.149 80,000 11,920 0.1490 0.149 0.149 - 0.149 0.149 80,000 0.1490 0.00%
2021-12-17 0 0.149 0.149 - 0.147 0.147 20,000 2,940 0.1470 0.149 0.149 - 0.147 0.147 20,000 0.1470 1.36%
2021-12-16 0 0.147 0.147 0.175 0.146 0.175 26,000 4,028 0.1549 0.147 0.147 0.175 0.146 0.175 26,000 0.1549 -4.55%
2021-12-15 0 0.154 0.146 0.175 0.154 0.154 44,000 6,776 0.1540 0.154 0.146 0.175 0.154 0.154 44,000 0.1540 0.00%
2021-12-14 0 0.154 0.154 - 0.154 0.155 36,000 5,574 0.1548 0.154 0.154 - 0.154 0.155 36,000 0.1548 -0.65%
2021-12-13 0 0.155 0.145 - - - 0 0 - 0.155 0.145 - - - 0 - 0.00%
2021-12-10 0 0.155 0.145 0.165 - - 0 0 - 0.155 0.145 0.165 - - 0 - 0.00%
2021-12-09 0 0.155 0.145 0.155 - - 0 0 - 0.155 0.145 0.155 - - 0 - 0.00%
2021-12-08 0 0.155 0.151 0.178 - - 0 0 - 0.155 0.151 0.178 - - 0 - 0.00%
2021-12-07 0 0.155 0.155 0.177 0.151 0.155 402,000 61,622 0.1533 0.155 0.155 0.177 0.151 0.155 402,000 0.1533 -3.12%
2021-12-06 0 0.160 0.145 0.168 - - 0 0 - 0.160 0.145 0.168 - - 0 - 0.00%
2021-12-03 0 0.160 0.145 0.161 0.160 0.160 50,000 8,000 0.1600 0.160 0.145 0.161 0.160 0.160 50,000 0.1600 0.00%
2021-12-02 0 0.160 0.145 - - - 0 0 - 0.160 0.145 - - - 0 - 0.00%
2021-12-01 0 0.160 0.160 0.166 0.150 0.187 280,000 46,146 0.1648 0.160 0.160 0.166 0.150 0.187 280,000 0.1648 -1.84%
2021-11-30 0 0.163 0.142 0.180 - - 0 0 - 0.163 0.142 0.180 - - 0 - 0.00%
2021-11-29 0 0.163 0.144 - - - 0 0 - 0.163 0.144 - - - 0 - 0.00%
2021-11-26 0 0.163 0.150 0.187 - - 0 0 - 0.163 0.150 0.187 - - 0 - 0.00%
2021-11-25 0 0.163 0.163 0.188 0.163 0.187 176,000 31,866 0.1811 0.163 0.163 0.188 0.163 0.187 176,000 0.1811 -3.55%
2021-11-24 0 0.169 0.166 0.181 - - 0 0 - 0.169 0.166 0.181 - - 0 - 0.00%
2021-11-23 0 0.169 - 0.169 0.169 0.169 60,000 10,140 0.1690 0.169 - 0.169 0.169 0.169 60,000 0.1690 0.00%
2021-11-22 0 0.169 0.169 0.181 0.169 0.169 2,000 338 0.1690 0.169 0.169 0.181 0.169 0.169 2,000 0.1690 1.81%
2021-11-19 0 0.166 0.150 0.181 - - 0 0 - 0.166 0.150 0.181 - - 0 - 0.00%
2021-11-18 0 0.166 0.165 0.181 0.162 0.163 8,000 1,302 0.1628 0.166 0.165 0.181 0.162 0.163 8,000 0.1628 1.84%
2021-11-17 0 0.163 0.142 0.163 0.163 0.165 18,000 2,950 0.1639 0.163 0.142 0.163 0.163 0.165 18,000 0.1639 -0.61%
2021-11-16 0 0.164 0.160 0.164 0.164 0.164 4,000 656 0.1640 0.164 0.160 0.164 0.164 0.164 4,000 0.1640 0.00%
2021-11-15 0 0.164 0.160 0.170 - - 0 0 - 0.164 0.160 0.170 - - 0 - 0.00%
2021-11-12 0 0.164 0.142 0.181 - - 0 0 - 0.164 0.142 0.181 - - 0 - 0.00%
2021-11-11 0 0.164 0.142 0.181 - - 0 0 - 0.164 0.142 0.181 - - 0 - 0.00%
2021-11-10 0 0.164 0.142 0.164 - - 0 0 - 0.164 0.142 0.164 - - 0 - 0.00%
2021-11-09 0 0.164 0.143 0.164 - - 0 0 - 0.164 0.143 0.164 - - 0 - 0.00%
2021-11-08 0 0.164 - 0.181 - - 0 0 - 0.164 - 0.181 - - 0 - 0.00%
2021-11-05 0 0.164 0.164 0.180 - - 0 0 - 0.164 0.164 0.180 - - 0 - 0.00%
2021-11-04 0 0.164 0.164 0.171 0.145 0.164 96,000 15,130 0.1576 0.164 0.164 0.171 0.145 0.164 96,000 0.1576 7.89%
2021-11-03 0 0.152 0.152 0.178 0.150 0.150 2,000 300 0.1500 0.152 0.152 0.178 0.150 0.150 2,000 0.1500 -0.65%
2021-11-02 0 0.153 0.153 0.183 0.147 0.147 2,000 294 0.1470 0.153 0.153 0.183 0.147 0.147 2,000 0.1470 -8.38%
2021-11-01 0 0.167 0.167 0.190 0.145 0.167 4,000 624 0.1560 0.167 0.167 0.190 0.145 0.167 4,000 0.1560 0.00%
2021-10-29 0 0.167 0.167 0.190 0.162 0.162 2,000 324 0.1620 0.167 0.167 0.190 0.162 0.162 2,000 0.1620 -2.34%
2021-10-28 0 0.171 0.170 0.182 0.161 0.194 220,000 40,314 0.1832 0.171 0.170 0.182 0.161 0.194 220,000 0.1832 -5.52%
2021-10-27 0 0.181 0.181 0.200 0.180 0.181 70,000 12,678 0.1811 0.181 0.181 0.200 0.180 0.181 70,000 0.1811 -12.98%
2021-10-26 0 0.208 0.182 0.208 0.177 0.219 214,000 42,206 0.1972 0.208 0.182 0.208 0.177 0.219 214,000 0.1972 1.96%
2021-10-25 0 0.204 0.171 0.205 0.170 0.204 116,000 20,754 0.1789 0.204 0.171 0.205 0.170 0.204 116,000 0.1789 3.03%
2021-10-22 0 0.198 0.198 0.205 0.198 0.208 688,000 137,078 0.1992 0.198 0.198 0.205 0.198 0.208 688,000 0.1992 -3.41%
2021-10-21 0 0.205 0.205 0.216 0.205 0.219 118,000 25,114 0.2128 0.205 0.205 0.216 0.205 0.219 118,000 0.2128 -4.65%
2021-10-20 0 0.215 0.205 0.215 0.215 0.215 142,000 29,830 0.2101 0.215 0.205 0.215 0.215 0.215 142,000 0.2101 3.37%
2021-10-19 0 0.208 0.197 0.210 0.191 0.210 568,000 112,876 0.1987 0.208 0.197 0.210 0.191 0.210 568,000 0.1987 9.47%
2021-10-18 0 0.190 0.191 - 0.180 0.190 650,000 119,000 0.1831 0.190 0.191 - 0.180 0.190 650,000 0.1831 5.56%
2021-10-15 0 0.180 0.180 - 0.180 0.180 12,000 2,160 0.1800 0.180 0.180 - 0.180 0.180 12,000 0.1800 -2.70%
2021-10-12 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2021-10-11 0 0.185 0.160 0.195 - - 0 0 - 0.185 0.160 0.195 - - 0 - 0.00%
2021-10-08 0 0.185 0.160 0.210 - - 0 0 - 0.185 0.160 0.210 - - 0 - 0.00%
2021-10-07 0 0.185 0.162 0.200 0.185 0.185 32,000 5,920 0.1850 0.185 0.162 0.200 0.185 0.185 32,000 0.1850 0.00%
2021-10-06 0 0.185 0.185 - 0.183 0.184 66,000 12,086 0.1831 0.185 0.185 - 0.183 0.184 66,000 0.1831 2.78%
2021-10-05 0 0.180 - 0.184 0.180 0.180 54,000 9,720 0.1800 0.180 - 0.184 0.180 0.180 54,000 0.1800 0.00%
2021-10-04 0 0.180 0.121 0.180 0.180 0.180 2,000 360 0.1800 0.180 0.121 0.180 0.180 0.180 2,000 0.1800 11.11%
2021-09-30 0 0.162 0.138 0.162 - - 0 0 - 0.162 0.138 0.162 - - 0 - 0.00%
2021-09-29 0 0.162 - 0.162 0.162 0.162 22,000 3,610 0.1641 0.162 - 0.162 0.162 0.162 22,000 0.1641 0.00%
2021-09-28 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2021-09-27 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2021-09-24 0 0.162 0.155 0.162 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2021-09-23 0 0.162 0.155 0.162 - - 0 0 - 0.162 0.155 0.162 - - 0 - -0.61%
2021-09-21 0 0.163 0.155 0.163 - - 0 0 - 0.163 0.155 0.163 - - 0 - 0.00%
2021-09-20 0 0.163 0.155 0.163 0.163 0.163 6,000 978 0.1630 0.163 0.155 0.163 0.163 0.163 6,000 0.1630 0.00%
2021-09-17 0 0.163 0.160 0.163 - - 0 0 - 0.163 0.160 0.163 - - 0 - 0.00%
2021-09-16 0 0.163 0.160 0.163 - - 0 0 - 0.163 0.160 0.163 - - 0 - 0.00%
2021-09-15 0 0.163 0.160 0.163 - - 0 0 - 0.163 0.160 0.163 - - 0 - 0.00%
2021-09-14 0 0.163 0.162 0.180 - - 0 0 - 0.163 0.162 0.180 - - 0 - 0.00%
2021-09-13 0 0.163 0.162 0.198 0.151 0.197 142,000 22,886 0.1612 0.163 0.162 0.198 0.151 0.197 142,000 0.1612 -18.50%
2021-09-10 0 0.200 - 0.200 0.190 0.210 88,000 16,760 0.1905 0.200 - 0.200 0.190 0.210 88,000 0.1905 16.96%
2021-09-09 0 0.171 - 0.190 - - 0 0 - 0.171 - 0.190 - - 0 - 0.00%
2021-09-08 0 0.171 - 0.190 - - 0 0 - 0.171 - 0.190 - - 0 - 0.00%
2021-09-07 0 0.171 0.160 0.190 - - 0 0 - 0.171 0.160 0.190 - - 0 - 0.00%
2021-09-06 0 0.171 0.169 0.190 - - 0 0 - 0.171 0.169 0.190 - - 0 - 0.00%
2021-09-03 0 0.171 0.170 0.190 0.170 0.171 62,000 10,542 0.1700 0.171 0.170 0.190 0.170 0.171 62,000 0.1700 -0.58%
2021-09-02 0 0.172 0.172 0.192 0.170 0.172 64,000 10,896 0.1703 0.172 0.172 0.192 0.170 0.172 64,000 0.1703 -7.03%
2021-09-01 0 0.185 0.173 0.185 0.170 0.198 550,000 99,600 0.1811 0.185 0.173 0.185 0.170 0.198 550,000 0.1811 -7.04%
2021-08-31 0 0.199 0.160 0.199 0.195 0.219 94,000 19,664 0.2092 0.199 0.160 0.199 0.195 0.219 94,000 0.2092 0.51%
2021-08-30 0 0.198 0.167 0.199 0.162 0.219 198,000 40,496 0.2045 0.198 0.167 0.199 0.162 0.219 198,000 0.2045 -1.00%
2021-08-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2021-08-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -0.50%
2021-08-25 0 0.201 - 0.201 0.180 0.201 4,000 762 0.1905 0.201 - 0.201 0.180 0.201 4,000 0.1905 -0.99%
2021-08-24 0 0.203 0.150 0.203 0.165 0.209 150,000 27,430 0.1829 0.203 0.150 0.203 0.165 0.209 150,000 0.1829 23.03%
2021-08-23 0 0.165 0.150 0.185 0.165 0.165 74,000 12,210 0.1650 0.165 0.150 0.185 0.165 0.165 74,000 0.1650 0.00%
2021-08-20 0 0.165 0.160 0.200 - - 4,000 756 0.1890 0.165 0.160 0.200 - - 4,000 0.1890 0.00%
2021-08-19 0 0.165 0.150 0.165 - - 0 0 - 0.165 0.150 0.165 - - 0 - 0.00%
2021-08-18 0 0.165 0.155 0.165 - - 0 0 - 0.165 0.155 0.165 - - 0 - 0.00%
2021-08-17 0 0.165 0.157 0.171 0.157 0.171 420,000 66,780 0.1590 0.165 0.157 0.171 0.157 0.171 420,000 0.1590 -3.51%
2021-08-16 0 0.171 0.155 0.171 0.199 0.200 360,000 71,650 0.1990 0.171 0.155 0.171 0.199 0.200 360,000 0.1990 -5.00%
2021-08-13 0 0.180 0.155 0.200 - - 0 0 - 0.180 0.155 0.200 - - 0 - 0.00%
2021-08-12 0 0.180 0.175 0.200 0.154 0.175 30,000 4,914 0.1638 0.180 0.175 0.200 0.154 0.175 30,000 0.1638 -18.18%
2021-08-11 0 0.220 0.151 0.220 - - 0 0 - 0.220 0.151 0.220 - - 0 - 0.00%
2021-08-10 0 0.220 0.145 0.220 0.150 0.239 230,000 48,102 0.2091 0.220 0.145 0.220 0.150 0.239 230,000 0.2091 33.33%
2021-08-09 0 0.165 0.165 - 0.165 0.165 4,000 660 0.1650 0.165 0.165 - 0.165 0.165 4,000 0.1650 -2.37%
2021-08-06 0 0.169 0.161 0.188 0.169 0.169 4,000 676 0.1690 0.169 0.161 0.188 0.169 0.169 4,000 0.1690 -10.11%
2021-08-05 0 0.188 0.151 0.188 0.198 0.240 462,000 101,854 0.2205 0.188 0.151 0.188 0.198 0.240 462,000 0.2205 5.03%
2021-08-04 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2021-08-03 0 0.179 - 0.179 0.140 0.200 122,000 20,810 0.1706 0.179 - 0.179 0.140 0.200 122,000 0.1706 14.74%
2021-08-02 0 0.156 0.140 0.156 - - 0 0 - 0.156 0.140 0.156 - - 0 - -1.27%
2021-07-30 0 0.158 0.140 0.158 0.160 0.160 160,000 25,600 0.1600 0.158 0.140 0.158 0.160 0.160 160,000 0.1600 -5.39%
2021-07-29 0 0.167 0.167 0.188 - - 0 0 - 0.167 0.167 0.188 - - 0 - 0.00%
2021-07-28 0 0.167 0.147 0.188 - - 0 0 - 0.167 0.147 0.188 - - 0 - 0.00%
2021-07-27 0 0.167 0.147 0.182 - - 0 0 - 0.167 0.147 0.182 - - 0 - 0.00%
2021-07-26 0 0.167 0.150 0.190 0.167 0.167 22,000 3,674 0.1670 0.167 0.150 0.190 0.167 0.167 22,000 0.1670 0.00%
2021-07-23 0 0.167 0.167 0.199 - - 0 0 - 0.167 0.167 0.199 - - 0 - 0.00%
2021-07-22 0 0.167 0.167 0.197 - - 0 0 - 0.167 0.167 0.197 - - 0 - 0.00%
2021-07-21 0 0.167 0.167 0.199 - - 12,000 1,968 0.1640 0.167 0.167 0.199 - - 12,000 0.1640 1.83%
2021-07-20 0 0.164 0.159 0.160 0.140 0.229 244,000 42,866 0.1757 0.164 0.159 0.160 0.140 0.229 244,000 0.1757 5.13%
2021-07-19 0 0.156 0.156 0.200 0.150 0.180 212,000 33,290 0.1570 0.156 0.156 0.200 0.150 0.180 212,000 0.1570 -22.00%
2021-07-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -9.09%
2021-07-15 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2021-07-14 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2021-07-13 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2021-07-12 0 0.220 - 0.220 0.220 0.220 130,000 28,600 0.2200 0.220 - 0.220 0.220 0.220 130,000 0.2200 0.00%
2021-07-09 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -4.35%
2021-07-08 0 0.230 - 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 - 0.230 0.230 0.230 20,000 0.2300 0.00%
2021-07-07 0 0.230 0.151 0.230 - - 0 0 - 0.230 0.151 0.230 - - 0 - 0.00%
2021-07-06 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-07-05 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-07-02 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-06-30 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-06-29 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-06-28 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-06-25 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-06-24 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-06-23 0 0.230 - 0.295 - - 0 0 - 0.230 - 0.295 - - 0 - 0.00%
2021-06-22 0 0.230 - 0.285 - - 0 0 - 0.230 - 0.285 - - 0 - 0.00%
2021-06-21 0 0.230 - 0.280 - - 0 0 - 0.230 - 0.280 - - 0 - 0.00%
2021-06-18 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2021-06-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2021-06-16 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2021-06-15 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2021-06-11 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2021-06-10 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2021-06-09 0 0.230 - 0.285 - - 0 0 - 0.230 - 0.285 - - 0 - 0.00%
2021-06-08 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
2021-06-07 0 0.240 0.135 0.240 - - 0 0 - 0.240 0.135 0.240 - - 0 - -4.00%
2021-06-04 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2021-06-03 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2021-06-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2021-06-01 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2021-05-31 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2021-05-28 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2021-05-27 0 0.250 - 0.285 - - 0 0 - 0.250 - 0.285 - - 0 - 0.00%
2021-05-26 0 0.250 - 0.295 - - 0 0 - 0.250 - 0.295 - - 0 - 0.00%
2021-05-25 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2021-05-24 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2021-05-21 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2021-05-20 0 0.250 - 0.260 0.250 0.250 32,000 8,000 0.2500 0.250 - 0.260 0.250 0.250 32,000 0.2500 -3.85%
2021-05-18 0 0.260 0.152 0.310 - - 0 0 - 0.260 0.152 0.310 - - 0 - 0.00%
2021-05-17 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2021-05-14 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2021-05-13 0 0.260 0.240 0.295 - - 0 0 - 0.260 0.240 0.295 - - 0 - 0.00%
2021-05-12 0 0.260 0.260 0.290 0.255 0.260 6,000 1,550 0.2583 0.260 0.260 0.290 0.255 0.260 6,000 0.2583 -5.45%
2021-05-11 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2021-05-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-05-07 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-05-06 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-05-05 0 0.280 0.260 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 0.260 0.280 0.280 0.280 8,000 0.2800 7.69%
2021-05-04 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2021-05-03 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2021-04-30 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2021-04-29 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2021-04-28 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2021-04-27 0 0.260 - 0.260 0.260 0.260 36,000 9,360 0.2600 0.260 - 0.260 0.260 0.260 36,000 0.2600 0.00%
2021-04-26 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2021-04-23 0 0.260 0.201 0.260 - - 0 0 - 0.260 0.201 0.260 - - 0 - -1.89%
2021-04-22 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2021-04-21 0 0.265 - 0.290 - - 0 0 - 0.265 - 0.290 - - 0 - 0.00%
2021-04-20 0 0.265 - 0.275 0.250 0.265 76,000 19,450 0.2559 0.265 - 0.275 0.250 0.265 76,000 0.2559 -8.62%
2021-04-19 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -3.33%
2021-04-16 0 0.300 0.255 0.300 0.231 0.310 1,080,000 310,382 0.2874 0.300 0.255 0.300 0.231 0.310 1,080,000 0.2874 0.00%
2021-04-15 0 0.300 - 0.300 0.290 0.320 168,000 52,520 0.3126 0.300 - 0.300 0.290 0.320 168,000 0.3126 1.69%
2021-04-14 0 0.295 - 0.295 0.290 0.295 140,000 40,660 0.2904 0.295 - 0.295 0.290 0.295 140,000 0.2904 1.72%
2021-04-13 0 0.290 0.250 0.290 0.255 0.290 276,000 78,030 0.2827 0.290 0.250 0.290 0.255 0.290 276,000 0.2827 3.57%
2021-04-12 0 0.280 0.265 0.280 0.220 0.290 276,000 74,070 0.2684 0.280 0.265 0.280 0.220 0.290 276,000 0.2684 33.33%
2021-04-09 0 0.210 0.159 0.210 0.199 0.210 62,000 12,460 0.2010 0.210 0.159 0.210 0.199 0.210 62,000 0.2010 11.11%
2021-04-08 0 0.189 0.170 0.189 - - 0 0 - 0.189 0.170 0.189 - - 0 - -0.53%
2021-04-07 0 0.190 0.190 0.210 - - 1,000 180 0.1800 0.190 0.190 0.210 - - 1,000 0.1800 5.56%
2021-04-01 0 0.180 - 0.180 0.190 0.190 8,000 1,520 0.1900 0.180 - 0.180 0.190 0.190 8,000 0.1900 -5.26%
2021-03-31 0 0.190 0.190 0.200 0.190 0.190 38,000 7,250 0.1908 0.190 0.190 0.200 0.190 0.190 38,000 0.1908 0.00%
2021-03-30 0 0.190 0.190 - 0.190 0.190 44,000 8,360 0.1900 0.190 0.190 - 0.190 0.190 44,000 0.1900 0.53%
2021-03-29 0 0.189 0.165 0.189 0.189 0.190 36,000 6,810 0.1892 0.189 0.165 0.189 0.189 0.190 36,000 0.1892 2.16%
2021-03-26 0 0.185 0.185 0.200 0.185 0.185 8,000 1,480 0.1850 0.185 0.185 0.200 0.185 0.185 8,000 0.1850 0.00%
2021-03-25 0 0.185 0.185 0.200 0.180 0.180 20,000 3,600 0.1800 0.185 0.185 0.200 0.180 0.180 20,000 0.1800 5.71%
2021-03-24 0 0.175 0.150 0.175 0.175 0.175 20,000 3,500 0.1750 0.175 0.150 0.175 0.175 0.175 20,000 0.1750 2.94%
2021-03-23 0 0.170 0.155 0.200 0.170 0.190 534,000 93,880 0.1758 0.170 0.155 0.200 0.170 0.190 534,000 0.1758 -12.82%
2021-03-22 0 0.195 0.175 0.195 - - 0 0 - 0.195 0.175 0.195 - - 0 - 0.00%
2021-03-19 0 0.195 0.175 0.195 - - 0 0 - 0.195 0.175 0.195 - - 0 - 0.00%
2021-03-18 0 0.195 0.175 0.204 - - 0 0 - 0.195 0.175 0.204 - - 0 - 0.00%
2021-03-17 0 0.195 0.175 0.195 0.195 0.195 100,000 19,500 0.1950 0.195 0.175 0.195 0.195 0.195 100,000 0.1950 0.00%
2021-03-16 0 0.195 0.195 0.208 0.180 0.195 46,000 8,352 0.1816 0.195 0.195 0.208 0.180 0.195 46,000 0.1816 0.00%
2021-03-15 0 0.195 0.195 0.205 0.185 0.210 98,000 19,336 0.1973 0.195 0.195 0.205 0.185 0.210 98,000 0.1973 0.00%
2021-03-12 0 0.195 0.195 0.200 0.195 0.196 22,000 4,292 0.1951 0.195 0.195 0.200 0.195 0.196 22,000 0.1951 0.00%
2021-03-11 0 0.195 0.195 0.200 0.185 0.185 6,000 1,110 0.1850 0.195 0.195 0.200 0.185 0.185 6,000 0.1850 -2.50%
2021-03-10 0 0.200 0.185 0.200 0.200 0.200 42,000 8,400 0.2000 0.200 0.185 0.200 0.200 0.200 42,000 0.2000 0.00%
2021-03-09 0 0.200 0.200 0.214 0.185 0.200 292,000 57,582 0.1972 0.200 0.200 0.214 0.185 0.200 292,000 0.1972 -7.41%
2021-03-08 0 0.216 0.216 0.229 0.203 0.240 322,000 74,432 0.2312 0.216 0.216 0.229 0.203 0.240 322,000 0.2312 -13.60%
2021-03-05 0 0.250 0.246 0.250 - - 10,000 2,260 0.2260 0.250 0.246 0.250 - - 10,000 0.2260 0.00%
2021-03-04 0 0.250 0.245 0.290 0.250 0.320 446,000 112,490 0.2522 0.250 0.245 0.290 0.250 0.320 446,000 0.2522 -7.41%
2021-03-03 0 0.270 0.270 0.295 0.250 0.355 2,562,000 776,820 0.3032 0.270 0.270 0.295 0.250 0.355 2,562,000 0.3032 -3.57%
2021-03-02 0 0.280 0.280 0.290 0.170 0.395 11,556,000 3,340,890 0.2891 0.280 0.280 0.290 0.170 0.395 11,556,000 0.2891 86.67%
2021-03-01 0 0.150 0.145 0.150 0.145 0.150 164,000 23,900 0.1457 0.150 0.145 0.150 0.145 0.150 164,000 0.1457 14.50%
2021-02-26 0 0.131 0.112 - - - 0 0 - 0.131 0.112 - - - 0 - 0.00%
2021-02-25 0 0.131 0.120 - - - 0 0 - 0.131 0.120 - - - 0 - 0.00%
2021-02-24 0 0.131 0.120 0.135 - - 0 0 - 0.131 0.120 0.135 - - 0 - 0.00%
2021-02-23 0 0.131 0.131 0.135 0.130 0.135 162,000 21,860 0.1349 0.131 0.131 0.135 0.130 0.135 162,000 0.1349 -4.38%
2021-02-22 0 0.137 0.137 - - - 0 0 - 0.137 0.137 - - - 0 - 1.48%
2021-02-19 0 0.135 0.135 - 0.135 0.135 96,000 12,960 0.1350 0.135 0.135 - 0.135 0.135 96,000 0.1350 0.00%
2021-02-18 0 0.135 0.135 0.140 0.130 0.135 46,000 6,100 0.1326 0.135 0.135 0.140 0.130 0.135 46,000 0.1326 -3.57%
2021-02-17 0 0.140 0.128 0.140 0.140 0.140 80,000 11,200 0.1400 0.140 0.128 0.140 0.140 0.140 80,000 0.1400 -6.67%
2021-02-16 0 0.150 0.128 0.154 - - 0 0 - 0.150 0.128 0.154 - - 0 - 0.00%
2021-02-11 0 0.150 0.128 - - - 0 0 - 0.150 0.128 - - - 0 - 0.00%
2021-02-10 0 0.150 0.128 0.150 0.150 0.150 94,000 14,100 0.1500 0.150 0.128 0.150 0.150 0.150 94,000 0.1500 0.00%
2021-02-09 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2021-02-08 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2021-02-05 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2021-02-04 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2021-02-03 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2021-02-02 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2021-02-01 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-29 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-28 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-27 0 0.150 - 0.150 0.150 0.150 96,000 14,400 0.1500 0.150 - 0.150 0.150 0.150 96,000 0.1500 0.00%
2021-01-26 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-25 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-22 0 0.150 - 0.150 0.150 0.150 10,000 1,500 0.1500 0.150 - 0.150 0.150 0.150 10,000 0.1500 0.00%
2021-01-21 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-19 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-18 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-15 0 0.150 - 0.150 0.150 0.150 2,000 300 0.1500 0.150 - 0.150 0.150 0.150 2,000 0.1500 0.00%
2021-01-14 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-13 0 0.150 - 0.160 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
2021-01-12 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-11 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2021-01-08 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-07 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-06 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-05 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2021-01-04 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2020-12-31 0 0.150 0.128 0.160 - - 0 0 - 0.150 0.128 0.160 - - 0 - 0.00%
2020-12-30 0 0.150 0.128 0.160 - - 0 0 - 0.150 0.128 0.160 - - 0 - 0.00%
2020-12-29 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2020-12-28 0 0.150 - 0.150 0.150 0.150 280,000 42,000 0.1500 0.150 - 0.150 0.150 0.150 280,000 0.1500 0.00%
2020-12-24 0 0.150 0.150 - 0.150 0.150 16,000 2,400 0.1500 0.150 0.150 - 0.150 0.150 16,000 0.1500 7.14%
2020-12-23 0 0.140 0.140 0.159 0.140 0.160 192,000 28,940 0.1507 0.140 0.140 0.159 0.140 0.160 192,000 0.1507 0.00%
2020-12-22 0 0.140 0.138 - - - 0 0 - 0.140 0.138 - - - 0 - 0.00%
2020-12-21 0 0.140 0.138 - 0.138 0.140 132,000 18,436 0.1397 0.140 0.138 - 0.138 0.140 132,000 0.1397 16.67%
2020-12-18 0 0.120 0.115 - - - 0 0 - 0.120 0.115 - - - 0 - 0.00%
2020-12-17 0 0.120 0.115 - - - 0 0 - 0.120 0.115 - - - 0 - 0.00%
2020-12-16 0 0.120 0.115 0.149 0.120 0.129 200,000 25,676 0.1284 0.120 0.115 0.149 0.120 0.129 200,000 0.1284 -7.69%
2020-12-15 0 0.130 0.130 0.149 0.130 0.130 84,000 10,920 0.1300 0.130 0.130 0.149 0.130 0.130 84,000 0.1300 0.00%
2020-12-14 0 0.130 0.129 0.148 0.130 0.130 20,000 2,600 0.1300 0.130 0.129 0.148 0.130 0.130 20,000 0.1300 0.78%
2020-12-11 0 0.129 0.111 0.129 - - 0 0 - 0.129 0.111 0.129 - - 0 - -0.77%
2020-12-10 0 0.130 0.111 - - - 0 0 - 0.130 0.111 - - - 0 - 0.00%
2020-12-09 0 0.130 0.110 - 0.130 0.130 4,000 520 0.1300 0.130 0.110 - 0.130 0.130 4,000 0.1300 0.00%
2020-12-08 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2020-12-07 0 0.130 0.130 0.145 0.130 0.145 4,000 550 0.1375 0.130 0.130 0.145 0.130 0.145 4,000 0.1375 -10.34%
2020-12-04 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2020-12-03 0 0.145 0.125 0.145 - - 0 0 - 0.145 0.125 0.145 - - 0 - 0.00%
2020-12-02 0 0.145 0.125 0.145 - - 0 0 - 0.145 0.125 0.145 - - 0 - 0.00%
2020-12-01 0 0.145 0.124 0.145 - - 0 0 - 0.145 0.124 0.145 - - 0 - 0.00%
2020-11-30 0 0.145 0.121 - 0.141 0.145 102,000 14,390 0.1411 0.145 0.121 - 0.141 0.145 102,000 0.1411 2.84%
2020-11-27 0 0.141 0.121 0.141 - - 0 0 - 0.141 0.121 0.141 - - 0 - 0.00%
2020-11-26 0 0.141 - 0.141 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
2020-11-25 0 0.141 0.141 0.142 0.140 0.142 136,833 19,256 0.1407 0.141 0.141 0.142 0.140 0.142 136,833 0.1407 0.71%
2020-11-24 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2020-11-23 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2020-11-20 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2020-11-19 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -1.41%
2020-11-18 0 0.142 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2020-11-17 0 0.142 0.110 0.138 0.142 0.142 24,000 3,408 0.1420 0.142 0.110 0.138 0.142 0.142 24,000 0.1420 0.71%
2020-11-16 0 0.141 0.141 - 0.141 0.145 102,000 14,782 0.1449 0.141 0.141 - 0.141 0.145 102,000 0.1449 -6.00%
2020-11-13 0 0.150 0.132 - 0.150 0.150 14,000 2,100 0.1500 0.150 0.132 - 0.150 0.150 14,000 0.1500 -0.66%
2020-11-12 0 0.151 0.150 - - - 0 0 - 0.151 0.150 - - - 0 - 0.00%
2020-11-11 0 0.151 0.151 0.160 0.151 0.151 30,000 4,530 0.1510 0.151 0.151 0.160 0.151 0.151 30,000 0.1510 0.67%
2020-11-10 0 0.150 0.150 - 0.127 0.128 16,000 2,042 0.1276 0.150 0.150 - 0.127 0.128 16,000 0.1276 18.11%
2020-11-09 0 0.127 0.127 0.144 0.125 0.126 14,000 1,752 0.1251 0.127 0.127 0.144 0.125 0.126 14,000 0.1251 -11.81%
2020-11-06 0 0.144 0.125 - - - 0 0 - 0.144 0.125 - - - 0 - 0.00%
2020-11-05 0 0.144 0.125 0.144 - - 0 0 - 0.144 0.125 0.144 - - 0 - 0.00%
2020-11-04 0 0.144 0.125 - 0.142 0.144 152,000 21,796 0.1434 0.144 0.125 - 0.142 0.144 152,000 0.1434 0.00%
2020-11-03 0 0.144 0.130 0.150 0.150 0.150 50,000 7,500 0.1500 0.144 0.130 0.150 0.150 0.150 50,000 0.1500 -7.10%
2020-11-02 0 0.155 0.140 0.175 0.155 0.158 50,000 7,810 0.1562 0.155 0.140 0.175 0.155 0.158 50,000 0.1562 -1.90%
2020-10-30 0 0.158 0.158 0.185 0.158 0.180 258,000 41,804 0.1620 0.158 0.158 0.185 0.158 0.180 258,000 0.1620 -16.84%
2020-10-29 0 0.190 0.170 0.201 0.158 0.201 66,000 11,094 0.1681 0.190 0.170 0.201 0.158 0.201 66,000 0.1681 7.95%
2020-10-28 0 0.176 - 0.176 0.174 0.192 118,000 20,828 0.1765 0.176 - 0.176 0.174 0.192 118,000 0.1765 -8.33%
2020-10-27 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-10-23 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2020-10-22 0 0.192 0.172 0.192 0.192 0.192 10,000 1,920 0.1920 0.192 0.172 0.192 0.192 0.192 10,000 0.1920 0.00%
2020-10-21 0 0.192 0.192 0.208 0.192 0.195 40,000 7,734 0.1934 0.192 0.192 0.208 0.192 0.195 40,000 0.1934 -1.54%
2020-10-20 0 0.195 0.185 0.210 - - 0 0 - 0.195 0.185 0.210 - - 0 - 0.00%
2020-10-19 0 0.195 0.195 0.209 0.195 0.210 64,000 12,510 0.1955 0.195 0.195 0.209 0.195 0.210 64,000 0.1955 -0.51%
2020-10-16 0 0.196 0.196 0.230 0.190 0.211 174,000 34,414 0.1978 0.196 0.196 0.230 0.190 0.211 174,000 0.1978 -7.11%
2020-10-15 0 0.211 0.211 0.217 0.204 0.219 146,000 31,500 0.2158 0.211 0.211 0.217 0.204 0.219 146,000 0.2158 -3.65%
2020-10-14 0 0.219 0.200 0.219 0.220 0.230 574,000 126,502 0.2204 0.219 0.200 0.219 0.220 0.230 574,000 0.2204 -4.78%
2020-10-12 0 0.230 0.212 0.230 0.212 0.245 184,000 40,314 0.2191 0.230 0.212 0.230 0.212 0.245 184,000 0.2191 1.32%
2020-10-09 0 0.227 0.211 0.227 0.200 0.280 252,000 60,458 0.2399 0.227 0.211 0.227 0.200 0.280 252,000 0.2399 3.18%
2020-10-08 0 0.220 0.202 0.220 0.175 0.250 2,586,000 548,860 0.2122 0.220 0.202 0.220 0.175 0.250 2,586,000 0.2122 12.82%
2020-10-07 0 0.195 0.185 0.199 0.183 0.230 742,000 144,038 0.1941 0.195 0.185 0.199 0.183 0.230 742,000 0.1941 -8.02%
2020-10-06 0 0.212 0.190 0.212 0.177 0.236 312,000 64,032 0.2052 0.212 0.190 0.212 0.177 0.236 312,000 0.2052 -7.83%
2020-10-05 0 0.230 0.220 0.230 0.175 0.244 1,044,000 218,098 0.2089 0.230 0.220 0.230 0.175 0.244 1,044,000 0.2089 15.58%
2020-09-30 0 0.199 0.185 0.199 0.185 0.250 3,338,000 707,448 0.2119 0.199 0.185 0.199 0.185 0.250 3,338,000 0.2119 7.57%
2020-09-29 0 0.185 0.190 0.200 0.158 0.270 3,694,000 675,536 0.1829 0.185 0.190 0.200 0.158 0.270 3,694,000 0.1829 -1.07%
2020-09-28 0 0.187 0.187 0.195 0.120 0.560 16,866,000 5,083,102 0.3014 0.187 0.187 0.195 0.120 0.560 16,866,000 0.3014 87.00%
2020-09-25 0 0.100 0.100 0.120 0.100 0.100 46,000 4,600 0.1000 0.100 0.100 0.120 0.100 0.100 46,000 0.1000 0.00%
2020-09-24 0 0.100 0.100 0.115 0.095 0.129 216,000 26,804 0.1241 0.100 0.100 0.115 0.095 0.129 216,000 0.1241 1.01%
2020-09-23 0 0.099 0.095 0.099 0.091 0.100 714,000 71,018 0.0995 0.099 0.095 0.099 0.091 0.100 714,000 0.0995 37.50%
2020-09-22 0 0.072 0.072 0.084 0.072 0.072 22,000 1,584 0.0720 0.072 0.072 0.084 0.072 0.072 22,000 0.0720 0.00%
2020-09-21 0 0.072 0.072 0.100 - - 0 0 - 0.072 0.072 0.100 - - 0 - 2.86%
2020-09-18 0 0.070 0.070 0.087 - - 0 0 - 0.070 0.070 0.087 - - 0 - 0.00%
2020-09-17 0 0.070 0.070 0.088 0.070 0.070 66,000 4,620 0.0700 0.070 0.070 0.088 0.070 0.070 66,000 0.0700 0.00%
2020-09-16 0 0.070 0.070 0.087 0.070 0.070 320,000 22,400 0.0700 0.070 0.070 0.087 0.070 0.070 320,000 0.0700 0.00%
2020-09-15 0 0.070 0.070 0.089 0.070 0.070 22,813 1,592 0.0698 0.070 0.070 0.089 0.070 0.070 22,813 0.0698 -1.41%
2020-09-14 0 0.071 0.071 0.077 0.071 0.078 324,000 25,238 0.0779 0.071 0.071 0.077 0.071 0.078 324,000 0.0779 -2.74%
2020-09-11 0 0.073 0.070 0.077 0.070 0.073 176,000 12,560 0.0714 0.073 0.070 0.077 0.070 0.073 176,000 0.0714 8.96%
2020-09-10 0 0.067 0.067 0.072 0.067 0.071 906,000 63,484 0.0701 0.067 0.067 0.072 0.067 0.071 906,000 0.0701 -18.29%
2020-09-09 0 0.082 0.067 0.090 - - 0 0 - 0.082 0.067 0.090 - - 0 - 0.00%
2020-09-08 0 0.082 0.066 0.084 - - 0 0 - 0.082 0.066 0.084 - - 0 - 0.00%
2020-09-07 0 0.082 0.082 0.090 - - 0 0 - 0.082 0.082 0.090 - - 0 - 0.00%
2020-09-04 0 0.082 0.071 0.090 - - 0 0 - 0.082 0.071 0.090 - - 0 - 0.00%
2020-09-03 0 0.082 0.078 0.090 - - 0 0 - 0.082 0.078 0.090 - - 0 - 0.00%
2020-09-02 0 0.082 0.078 0.090 - - 0 0 - 0.082 0.078 0.090 - - 0 - 0.00%
2020-09-01 0 0.082 0.082 0.090 - - 0 0 - 0.082 0.082 0.090 - - 0 - 0.00%
2020-08-31 0 0.082 0.070 0.090 - - 0 0 - 0.082 0.070 0.090 - - 0 - 0.00%
2020-08-28 0 0.082 0.077 0.089 - - 0 0 - 0.082 0.077 0.089 - - 0 - 0.00%
2020-08-27 0 0.082 0.082 0.088 0.082 0.082 122,000 10,004 0.0820 0.082 0.082 0.088 0.082 0.082 122,000 0.0820 0.00%
2020-08-26 0 0.082 0.082 0.089 - - 0 0 - 0.082 0.082 0.089 - - 0 - 0.00%
2020-08-25 0 0.082 0.082 0.086 0.082 0.082 20,000 1,640 0.0820 0.082 0.082 0.086 0.082 0.082 20,000 0.0820 0.00%
2020-08-24 0 0.082 0.082 0.089 0.075 0.090 878,000 69,228 0.0788 0.082 0.082 0.089 0.075 0.090 878,000 0.0788 -8.89%
2020-08-21 0 0.090 0.075 0.090 - - 22,000 1,980 0.0900 0.090 0.075 0.090 - - 22,000 0.0900 0.00%
2020-08-20 0 0.090 0.071 0.099 - - 0 0 - 0.090 0.071 0.099 - - 0 - 0.00%
2020-08-19 0 0.090 0.071 0.098 - - 0 0 - 0.090 0.071 0.098 - - 0 - 0.00%
2020-08-18 0 0.090 0.082 0.090 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2020-08-17 0 0.090 0.090 0.098 0.089 0.098 22,000 2,138 0.0972 0.090 0.090 0.098 0.089 0.098 22,000 0.0972 -8.16%
2020-08-14 0 0.098 0.072 0.104 - - 0 0 - 0.098 0.072 0.104 - - 0 - 0.00%
2020-08-13 0 0.098 0.098 0.104 0.097 0.104 130,000 13,380 0.1029 0.098 0.098 0.104 0.097 0.104 130,000 0.1029 -5.77%
2020-08-12 0 0.104 0.100 0.104 0.100 0.105 184,000 19,288 0.1048 0.104 0.100 0.104 0.100 0.105 184,000 0.1048 5.05%
2020-08-11 0 0.099 0.099 0.107 0.099 0.122 1,574,000 160,418 0.1019 0.099 0.099 0.107 0.099 0.122 1,574,000 0.1019 -18.85%
2020-08-10 0 0.122 0.110 0.124 0.110 0.122 812,000 92,280 0.1136 0.122 0.110 0.124 0.110 0.122 812,000 0.1136 3.39%
2020-08-07 0 0.118 0.113 0.118 0.100 0.134 3,496,000 383,324 0.1096 0.118 0.113 0.118 0.100 0.134 3,496,000 0.1096 -24.36%
2020-08-06 0 0.156 0.133 0.156 - - 0 0 - 0.156 0.133 0.156 - - 0 - -2.50%
2020-08-05 0 0.160 0.133 0.280 - - 0 0 - 0.160 0.133 0.280 - - 0 - 0.00%
2020-08-04 0 0.160 0.133 0.280 - - 0 0 - 0.160 0.133 0.280 - - 0 - 0.00%
2020-08-03 0 0.160 0.133 0.246 - - 0 0 - 0.160 0.133 0.246 - - 0 - 0.00%
2020-07-31 0 0.160 0.133 0.160 - - 0 0 - 0.160 0.133 0.160 - - 0 - 0.00%
2020-07-30 0 0.160 0.133 0.265 - - 0 0 - 0.160 0.133 0.265 - - 0 - 0.00%
2020-07-29 0 0.160 0.133 0.245 0.160 0.160 2,000 320 0.1600 0.160 0.133 0.245 0.160 0.160 2,000 0.1600 0.00%
2020-07-28 0 0.160 0.133 0.160 - - 0 0 - 0.160 0.133 0.160 - - 0 - 0.00%
2020-07-27 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2020-07-24 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2020-07-23 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2020-07-22 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2020-07-21 0 0.160 0.150 0.200 - - 14,000 2,100 0.1500 0.160 0.150 0.200 - - 14,000 0.1500 0.00%
2020-07-20 0 0.160 0.134 0.160 - - 0 0 - 0.160 0.134 0.160 - - 0 - -5.88%
2020-07-17 0 0.170 0.137 0.200 - - 0 0 - 0.170 0.137 0.200 - - 0 - 0.00%
2020-07-16 0 0.170 0.139 0.200 - - 0 0 - 0.170 0.139 0.200 - - 0 - 0.00%
2020-07-15 0 0.170 0.136 0.200 - - 0 0 - 0.170 0.136 0.200 - - 0 - 0.00%
2020-07-14 0 0.170 0.137 0.170 - - 0 0 - 0.170 0.137 0.170 - - 0 - -4.49%
2020-07-13 0 0.178 0.141 0.178 - - 0 0 - 0.178 0.141 0.178 - - 0 - -0.56%
2020-07-10 0 0.179 0.136 0.179 - - 0 0 - 0.179 0.136 0.179 - - 0 - 0.00%
2020-07-09 0 0.179 0.149 0.179 - - 0 0 - 0.179 0.149 0.179 - - 0 - -3.76%
2020-07-08 0 0.186 0.159 0.186 - - 0 0 - 0.186 0.159 0.186 - - 0 - 0.00%
2020-07-07 0 0.186 0.136 0.186 - - 0 0 - 0.186 0.136 0.186 - - 0 - 0.00%
2020-07-06 0 0.186 0.136 0.186 - - 0 0 - 0.186 0.136 0.186 - - 0 - 0.00%
2020-07-03 0 0.186 0.145 0.248 - - 0 0 - 0.186 0.145 0.248 - - 0 - 0.00%
2020-07-02 0 0.186 0.147 0.186 - - 0 0 - 0.186 0.147 0.186 - - 0 - 0.00%
2020-06-30 0 0.186 0.148 0.249 - - 0 0 - 0.186 0.148 0.249 - - 0 - 0.00%
2020-06-29 0 0.186 0.141 0.249 - - 0 0 - 0.186 0.141 0.249 - - 0 - 0.00%
2020-06-26 0 0.186 0.134 0.229 - - 0 0 - 0.186 0.134 0.229 - - 0 - 0.00%
2020-06-24 0 0.186 0.140 0.249 - - 0 0 - 0.186 0.140 0.249 - - 0 - 0.00%
2020-06-23 0 0.186 0.137 0.248 - - 0 0 - 0.186 0.137 0.248 - - 0 - 0.00%
2020-06-22 0 0.186 0.137 0.219 - - 0 0 - 0.186 0.137 0.219 - - 0 - 0.00%
2020-06-19 0 0.186 0.133 0.290 - - 0 0 - 0.186 0.133 0.290 - - 0 - 0.00%
2020-06-18 0 0.186 0.142 0.219 - - 0 0 - 0.186 0.142 0.219 - - 0 - 0.00%
2020-06-17 0 0.186 0.140 0.218 - - 0 0 - 0.186 0.140 0.218 - - 0 - 0.00%
2020-06-16 0 0.186 0.147 0.219 - - 0 0 - 0.186 0.147 0.219 - - 0 - 0.00%
2020-06-15 0 0.186 0.161 0.229 - - 0 0 - 0.186 0.161 0.229 - - 0 - 0.00%
2020-06-12 0 0.186 0.161 0.223 - - 0 0 - 0.186 0.161 0.223 - - 0 - 0.00%
2020-06-11 0 0.186 0.186 0.229 - - 0 0 - 0.186 0.186 0.229 - - 0 - 0.00%
2020-06-10 0 0.186 0.181 0.228 0.186 0.195 26,000 5,024 0.1932 0.186 0.181 0.228 0.186 0.195 26,000 0.1932 -28.46%
2020-06-09 0 0.260 0.220 0.290 0.135 0.260 30,000 4,886 0.1629 0.260 0.220 0.290 0.135 0.260 30,000 0.1629 73.33%
2020-06-08 0 0.150 0.136 0.160 0.148 0.150 40,000 5,960 0.1490 0.150 0.136 0.160 0.148 0.150 40,000 0.1490 -10.71%
2020-06-05 0 0.168 0.133 0.168 - - 0 0 - 0.168 0.133 0.168 - - 0 - 0.00%
2020-06-04 0 0.168 0.137 0.213 - - 0 0 - 0.168 0.137 0.213 - - 0 - 0.00%
2020-06-03 0 0.168 0.133 0.213 - - 0 0 - 0.168 0.133 0.213 - - 0 - 0.00%
2020-06-02 0 0.168 0.146 0.168 - - 6,000,000 1,044,000 0.1740 0.168 0.146 0.168 - - 6,000,000 0.1740 -4.00%
2020-06-01 0 0.175 0.133 0.213 - - 0 0 - 0.175 0.133 0.213 - - 0 - 0.00%
2020-05-29 0 0.175 0.150 0.213 - - 0 0 - 0.175 0.150 0.213 - - 0 - 0.00%
2020-05-28 0 0.175 0.175 0.215 - - 0 0 - 0.175 0.175 0.215 - - 0 - 2.34%
2020-05-27 0 0.171 0.171 0.215 0.160 0.160 2,000 320 0.1600 0.171 0.171 0.215 0.160 0.160 2,000 0.1600 -20.47%
2020-05-26 0 0.215 0.175 0.215 - - 0 0 - 0.215 0.175 0.215 - - 0 - -1.83%
2020-05-25 0 0.219 0.185 0.280 - - 0 0 - 0.219 0.185 0.280 - - 0 - 0.00%
2020-05-22 0 0.219 0.154 0.280 - - 0 0 - 0.219 0.154 0.280 - - 0 - 0.00%
2020-05-21 0 0.219 0.159 0.280 - - 0 0 - 0.219 0.159 0.280 - - 0 - 0.00%
2020-05-20 0 0.219 0.145 0.280 - - 0 0 - 0.219 0.145 0.280 - - 0 - 0.00%
2020-05-19 0 0.219 0.167 0.280 - - 0 0 - 0.219 0.167 0.280 - - 0 - 0.00%
2020-05-18 0 0.219 0.159 0.280 - - 0 0 - 0.219 0.159 0.280 - - 0 - 0.00%
2020-05-15 0 0.219 0.162 0.280 - - 0 0 - 0.219 0.162 0.280 - - 0 - 0.00%
2020-05-14 0 0.219 0.162 0.280 - - 0 0 - 0.219 0.162 0.280 - - 0 - 0.00%
2020-05-13 0 0.219 0.160 0.280 - - 0 0 - 0.219 0.160 0.280 - - 0 - 0.00%
2020-05-12 0 0.219 0.161 0.280 - - 0 0 - 0.219 0.161 0.280 - - 0 - 0.00%
2020-05-11 0 0.219 0.167 0.290 - - 0 0 - 0.219 0.167 0.290 - - 0 - 0.00%
2020-05-08 0 0.219 0.174 0.290 - - 0 0 - 0.219 0.174 0.290 - - 0 - 0.00%
2020-05-07 0 0.219 0.170 0.290 - - 0 0 - 0.219 0.170 0.290 - - 0 - 0.00%
2020-05-06 0 0.219 0.169 0.290 - - 0 0 - 0.219 0.169 0.290 - - 0 - 0.00%
2020-05-05 0 0.219 0.159 0.290 - - 0 0 - 0.219 0.159 0.290 - - 0 - 0.00%
2020-05-04 0 0.219 0.175 0.219 - - 0 0 - 0.219 0.175 0.219 - - 0 - 0.00%
2020-04-29 0 0.219 0.165 0.219 - - 0 0 - 0.219 0.165 0.219 - - 0 - 0.00%
2020-04-28 0 0.219 0.151 0.219 0.160 0.225 18,000 3,860 0.2144 0.219 0.151 0.219 0.160 0.225 18,000 0.2144 28.07%
2020-04-27 0 0.171 0.171 0.196 0.151 0.171 80,000 13,210 0.1651 0.171 0.171 0.196 0.151 0.171 80,000 0.1651 -14.50%
2020-04-24 0 0.200 0.191 0.200 0.173 0.200 16,000 3,146 0.1966 0.200 0.191 0.200 0.173 0.200 16,000 0.1966 -16.67%
2020-04-23 0 0.240 0.180 0.240 0.240 0.290 129,991 32,117 0.2471 0.240 0.180 0.240 0.240 0.290 129,991 0.2471 31.15%
2020-04-22 0 0.183 0.182 0.245 0.133 0.182 24,000 3,780 0.1575 0.183 0.182 0.245 0.133 0.182 24,000 0.1575 -25.31%
2020-04-21 0 0.245 0.100 0.330 - - 0 0 - 0.245 0.100 0.330 - - 0 - 0.00%
2020-04-20 0 0.245 0.230 0.260 0.220 0.245 10,000 2,250 0.2250 0.245 0.230 0.260 0.220 0.245 10,000 0.2250 -5.77%
2020-04-17 0 0.260 0.100 0.330 - - 0 0 - 0.260 0.100 0.330 - - 0 - 0.00%
2020-04-16 0 0.260 0.158 0.265 - - 0 0 - 0.260 0.158 0.265 - - 0 - 0.00%
2020-04-15 0 0.260 0.132 0.265 - - 0 0 - 0.260 0.132 0.265 - - 0 - 0.00%
2020-04-14 0 0.260 0.129 0.265 - - 0 0 - 0.260 0.129 0.265 - - 0 - 0.00%
2020-04-09 0 0.260 0.100 0.265 - - 0 0 - 0.260 0.100 0.265 - - 0 - 0.00%
2020-04-08 0 0.260 0.100 0.265 - - 0 0 - 0.260 0.100 0.265 - - 0 - 0.00%
2020-04-07 0 0.260 0.100 0.265 0.260 0.260 8,000 2,080 0.2600 0.260 0.100 0.265 0.260 0.260 8,000 0.2600 -1.89%
2020-04-06 0 0.265 0.100 0.265 - - 0 0 - 0.265 0.100 0.265 - - 0 - 0.00%
2020-04-03 0 0.265 0.150 0.265 - - 0 0 - 0.265 0.150 0.265 - - 0 - 0.00%
2020-04-02 0 0.265 0.100 0.265 - - 0 0 - 0.265 0.100 0.265 - - 0 - -1.85%
2020-04-01 0 0.270 0.100 0.270 - - 0 0 - 0.270 0.100 0.270 - - 0 - -3.57%
2020-03-31 0 0.280 0.241 0.300 - - 0 0 - 0.280 0.241 0.300 - - 0 - 0.00%
2020-03-30 0 0.280 0.280 0.300 0.280 0.280 30,000 8,400 0.2800 0.280 0.280 0.300 0.280 0.280 30,000 0.2800 -6.67%
2020-03-27 0 0.300 0.230 0.300 - - 0 0 - 0.300 0.230 0.300 - - 0 - -9.09%
2020-03-26 0 0.330 0.100 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.100 0.330 0.330 0.330 2,000 0.3300 15.79%
2020-03-25 0 0.285 0.250 0.285 0.285 0.285 22,000 6,270 0.2850 0.285 0.250 0.285 0.285 0.285 22,000 0.2850 -13.64%
2020-03-24 0 0.330 0.208 0.330 0.295 0.330 38,000 11,420 0.3005 0.330 0.208 0.330 0.295 0.330 38,000 0.3005 0.00%
2020-03-23 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2020-03-20 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2020-03-19 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2020-03-18 0 0.330 0.201 0.330 - - 0 0 - 0.330 0.201 0.330 - - 0 - 0.00%
2020-03-17 0 0.330 0.145 0.330 - - 0 0 - 0.330 0.145 0.330 - - 0 - 0.00%
2020-03-16 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2020-03-13 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -1.49%
2020-03-12 0 0.335 0.161 0.335 - - 0 0 - 0.335 0.161 0.335 - - 0 - 0.00%
2020-03-11 0 0.335 0.150 0.335 0.335 0.335 2,000 670 0.3350 0.335 0.150 0.335 0.335 0.335 2,000 0.3350 11.67%
2020-03-10 0 0.300 0.255 0.300 0.295 0.300 10,000 2,960 0.2960 0.300 0.255 0.300 0.295 0.300 10,000 0.2960 17.65%
2020-03-09 0 0.255 0.250 0.290 - - 0 0 - 0.255 0.250 0.290 - - 0 - 0.00%
2020-03-06 0 0.255 - 0.280 0.250 0.285 254,000 71,100 0.2799 0.255 - 0.280 0.250 0.285 254,000 0.2799 -25.00%
2020-03-05 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-03-04 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-03-03 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-03-02 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-02-28 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-02-27 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-02-26 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-02-25 0 0.340 0.250 0.440 - - 0 0 - 0.340 0.250 0.440 - - 0 - 0.00%
2020-02-24 0 0.340 0.250 0.440 - - 0 0 - 0.340 0.250 0.440 - - 0 - 0.00%
2020-02-21 0 0.340 0.250 0.440 - - 0 0 - 0.340 0.250 0.440 - - 0 - 0.00%
2020-02-20 0 0.340 0.250 0.440 - - 0 0 - 0.340 0.250 0.440 - - 0 - 0.00%
2020-02-19 0 0.340 0.250 0.450 - - 0 0 - 0.340 0.250 0.450 - - 0 - 0.00%
2020-02-18 0 0.340 0.255 0.440 - - 0 0 - 0.340 0.255 0.440 - - 0 - 0.00%
2020-02-17 0 0.340 0.255 0.385 - - 0 0 - 0.340 0.255 0.385 - - 0 - 0.00%
2020-02-14 0 0.340 0.250 0.395 - - 0 0 - 0.340 0.250 0.395 - - 0 - 0.00%
2020-02-13 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-02-12 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - 0.00%
2020-02-11 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - 0.00%
2020-02-10 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - 0.00%
2020-02-07 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-02-06 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - 0.00%
2020-02-05 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-02-04 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2020-02-03 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2020-01-31 0 0.340 0.250 0.435 - - 0 0 - 0.340 0.250 0.435 - - 0 - 0.00%
2020-01-30 0 0.340 0.250 0.435 - - 0 0 - 0.340 0.250 0.435 - - 0 - 0.00%
2020-01-29 0 0.340 0.250 0.440 - - 0 0 - 0.340 0.250 0.440 - - 0 - 0.00%
2020-01-24 0 0.340 0.275 0.440 - - 0 0 - 0.340 0.275 0.440 - - 0 - 0.00%
2020-01-23 0 0.340 0.290 0.440 - - 0 0 - 0.340 0.290 0.440 - - 0 - 0.00%
2020-01-22 0 0.340 0.285 0.440 - - 0 0 - 0.340 0.285 0.440 - - 0 - 0.00%
2020-01-21 0 0.340 0.280 0.340 - - 0 0 - 0.340 0.280 0.340 - - 0 - -1.45%
2020-01-20 0 0.345 0.290 0.440 - - 0 0 - 0.345 0.290 0.440 - - 0 - 0.00%
2020-01-17 0 0.345 0.275 0.375 - - 0 0 - 0.345 0.275 0.375 - - 0 - 0.00%
2020-01-16 0 0.345 0.265 0.375 - - 0 0 - 0.345 0.265 0.375 - - 0 - 0.00%
2020-01-15 0 0.345 0.275 0.375 0.345 0.345 2,000 690 0.3450 0.345 0.275 0.375 0.345 0.345 2,000 0.3450 11.29%
2020-01-14 0 0.310 0.290 0.375 - - 0 0 - 0.310 0.290 0.375 - - 0 - 0.00%
2020-01-13 0 0.310 0.270 0.375 0.305 0.310 124,000 38,120 0.3074 0.310 0.270 0.375 0.305 0.310 124,000 0.3074 0.00%
2020-01-10 0 0.310 0.305 0.445 - - 0 0 - 0.310 0.305 0.445 - - 0 - 0.00%
2020-01-09 0 0.310 0.310 0.370 0.270 0.310 58,000 17,140 0.2955 0.310 0.310 0.370 0.270 0.310 58,000 0.2955 -18.42%
2020-01-08 0 0.380 0.280 0.390 - - 0 0 - 0.380 0.280 0.390 - - 0 - 0.00%
2020-01-07 0 0.380 0.275 0.380 - - 0 0 - 0.380 0.275 0.380 - - 0 - -1.30%
2020-01-06 0 0.385 0.290 0.395 - - 0 0 - 0.385 0.290 0.395 - - 0 - 0.00%
2020-01-03 0 0.385 0.285 0.390 0.385 0.390 34,000 13,200 0.3882 0.385 0.285 0.390 0.385 0.390 34,000 0.3882 14.93%
2020-01-02 0 0.335 0.285 0.385 - - 0 0 - 0.335 0.285 0.385 - - 0 - 0.00%
2019-12-31 0 0.335 0.270 0.335 - - 0 0 - 0.335 0.270 0.335 - - 0 - 0.00%
2019-12-30 0 0.335 0.285 0.385 - - 0 0 - 0.335 0.285 0.385 - - 0 - -2.90%
2019-12-27 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - -1.43%
2019-12-24 0 0.350 0.270 0.440 - - 0 0 - 0.350 0.270 0.440 - - 0 - 0.00%
2019-12-23 0 0.350 0.275 0.440 - - 0 0 - 0.350 0.275 0.440 - - 0 - 0.00%
2019-12-20 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2019-12-19 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - -1.41%
2019-12-18 0 0.355 0.270 0.355 - - 0 0 - 0.355 0.270 0.355 - - 0 - 0.00%
2019-12-17 0 0.355 0.275 0.360 - - 0 0 - 0.355 0.275 0.360 - - 0 - -1.39%
2019-12-16 0 0.360 0.280 0.375 - - 0 0 - 0.360 0.280 0.375 - - 0 - -1.37%
2019-12-13 0 0.365 0.255 0.375 - - 0 0 - 0.365 0.255 0.375 - - 0 - -1.35%
2019-12-12 0 0.370 0.255 0.375 - - 0 0 - 0.370 0.255 0.375 - - 0 - 0.00%
2019-12-11 0 0.370 0.285 0.375 - - 0 0 - 0.370 0.285 0.375 - - 0 - -1.33%
2019-12-10 0 0.375 0.280 0.375 - - 0 0 - 0.375 0.280 0.375 - - 0 - -1.32%
2019-12-09 0 0.380 0.255 0.380 0.335 0.400 10,000 3,480 0.3480 0.380 0.255 0.380 0.335 0.400 10,000 0.3480 26.67%
2019-12-06 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - -3.23%
2019-12-05 0 0.310 0.265 0.345 - - 0 0 - 0.310 0.265 0.345 - - 0 - 0.00%
2019-12-04 0 0.310 0.265 0.345 - - 0 0 - 0.310 0.265 0.345 - - 0 - 0.00%
2019-12-03 0 0.310 0.275 0.310 0.310 0.310 30,000 9,300 0.3100 0.310 0.275 0.310 0.310 0.310 30,000 0.3100 0.00%
2019-12-02 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -7.46%
2019-11-29 0 0.335 0.255 0.335 - - 0 0 - 0.335 0.255 0.335 - - 0 - -9.46%
2019-11-28 0 0.370 0.290 0.375 - - 0 0 - 0.370 0.290 0.375 - - 0 - 0.00%
2019-11-27 0 0.370 0.265 0.370 - - 0 0 - 0.370 0.265 0.370 - - 0 - 0.00%
2019-11-26 0 0.370 0.270 0.370 - - 0 0 - 0.370 0.270 0.370 - - 0 - 0.00%
2019-11-25 0 0.370 0.280 0.375 - - 0 0 - 0.370 0.280 0.375 - - 0 - 0.00%
2019-11-22 0 0.370 0.270 0.375 - - 0 0 - 0.370 0.270 0.375 - - 0 - 0.00%
2019-11-21 0 0.370 0.270 0.375 0.370 0.370 4,000 1,480 0.3700 0.370 0.270 0.375 0.370 0.370 4,000 0.3700 -2.63%
2019-11-20 0 0.380 0.290 0.380 - - 0 0 - 0.380 0.290 0.380 - - 0 - 0.00%
2019-11-19 0 0.380 0.265 0.380 - - 0 0 - 0.380 0.265 0.380 - - 0 - 0.00%
2019-11-18 0 0.380 0.275 0.380 - - 0 0 - 0.380 0.275 0.380 - - 0 - 0.00%
2019-11-15 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2019-11-14 0 0.380 0.275 0.380 - - 0 0 - 0.380 0.275 0.380 - - 0 - 0.00%
2019-11-13 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - -1.30%
2019-11-12 0 0.385 0.385 0.390 0.340 0.340 12,000 4,080 0.3400 0.385 0.385 0.390 0.340 0.340 12,000 0.3400 10.00%
2019-11-11 0 0.350 0.275 0.350 - - 0 0 - 0.350 0.275 0.350 - - 0 - -1.41%
2019-11-08 0 0.355 0.320 0.355 0.360 0.360 10,000 3,600 0.3600 0.355 0.320 0.355 0.360 0.360 10,000 0.3600 1.43%
2019-11-07 0 0.350 0.285 0.400 - - 0 0 - 0.350 0.285 0.400 - - 0 - 0.00%
2019-11-06 0 0.350 0.290 0.370 0.350 0.350 10,000 3,500 0.3500 0.350 0.290 0.370 0.350 0.350 10,000 0.3500 -16.67%
2019-11-05 0 0.420 0.295 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.295 0.420 0.420 0.420 2,000 0.4200 27.27%
2019-11-04 0 0.330 0.275 0.330 - - 0 0 - 0.330 0.275 0.330 - - 0 - 0.00%
2019-11-01 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2019-10-31 0 0.330 0.290 0.365 - - 0 0 - 0.330 0.290 0.365 - - 0 - 0.00%
2019-10-30 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2019-10-29 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2019-10-28 0 0.330 0.295 0.330 0.330 0.330 12,000 3,960 0.3300 0.330 0.295 0.330 0.330 0.330 12,000 0.3300 0.00%
2019-10-25 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - -2.94%
2019-10-24 0 0.340 0.285 0.340 0.340 0.340 16,000 5,440 0.3400 0.340 0.285 0.340 0.340 0.340 16,000 0.3400 -2.86%
2019-10-23 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2019-10-22 0 0.350 0.295 0.350 - - 0 0 - 0.350 0.295 0.350 - - 0 - 0.00%
2019-10-21 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - 0.00%
2019-10-18 0 0.350 0.305 0.360 0.350 0.350 2,000 700 0.3500 0.350 0.305 0.360 0.350 0.350 2,000 0.3500 1.45%
2019-10-17 0 0.345 0.305 0.350 - - 0 0 - 0.345 0.305 0.350 - - 0 - 0.00%
2019-10-16 0 0.345 0.300 0.360 0.345 0.345 2,000 690 0.3450 0.345 0.300 0.360 0.345 0.345 2,000 0.3450 2.99%
2019-10-15 0 0.335 0.310 0.350 0.310 0.335 74,000 23,950 0.3236 0.335 0.310 0.350 0.310 0.335 74,000 0.3236 -5.63%
2019-10-14 0 0.355 0.340 0.365 0.340 0.365 66,000 22,540 0.3415 0.355 0.340 0.365 0.340 0.365 66,000 0.3415 -4.05%
2019-10-11 0 0.370 0.350 0.355 0.345 0.375 70,000 24,660 0.3523 0.370 0.350 0.355 0.345 0.375 70,000 0.3523 -2.63%
2019-10-10 0 0.380 0.340 0.365 0.330 0.395 706,000 251,110 0.3557 0.380 0.340 0.365 0.330 0.395 706,000 0.3557 -15.56%
2019-10-09 0 0.450 0.335 0.450 0.330 0.450 468,000 177,570 0.3794 0.450 0.335 0.450 0.330 0.450 468,000 0.3794 -2.17%
2019-10-08 0 0.460 0.460 0.600 0.430 0.430 94,000 40,420 0.4300 0.460 0.460 0.600 0.430 0.430 94,000 0.4300 4.55%
2019-10-04 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - 0.00%
2019-10-03 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - 0.00%
2019-10-02 0 0.440 0.330 0.440 - - 0 0 - 0.440 0.330 0.440 - - 0 - -2.22%
2019-09-30 0 0.450 0.355 0.450 0.335 0.450 28,000 11,720 0.4186 0.450 0.355 0.450 0.335 0.450 28,000 0.4186 2.27%
2019-09-27 0 0.440 0.335 0.440 - - 0 0 - 0.440 0.335 0.440 - - 0 - -2.22%
2019-09-26 0 0.450 0.340 0.450 - - 0 0 - 0.450 0.340 0.450 - - 0 - -2.17%
2019-09-25 0 0.460 0.410 0.610 0.405 0.460 54,000 22,110 0.4094 0.460 0.410 0.610 0.405 0.460 54,000 0.4094 12.20%
2019-09-24 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2019-09-23 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2019-09-20 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2019-09-19 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2019-09-18 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - -6.82%
2019-09-17 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - -2.22%
2019-09-16 0 0.450 0.450 0.550 - - 0 0 - 0.450 0.450 0.550 - - 0 - 8.43%
2019-09-13 0 0.415 0.325 0.415 - - 0 0 - 0.415 0.325 0.415 - - 0 - 0.00%
2019-09-12 0 0.415 0.325 0.415 - - 0 0 - 0.415 0.325 0.415 - - 0 - 0.00%
2019-09-11 0 0.415 0.325 0.450 - - 0 0 - 0.415 0.325 0.450 - - 0 - 0.00%
2019-09-10 0 0.415 0.325 0.430 - - 0 0 - 0.415 0.325 0.430 - - 0 - 0.00%
2019-09-09 0 0.415 0.325 0.450 - - 0 0 - 0.415 0.325 0.450 - - 0 - 0.00%
2019-09-06 0 0.415 0.325 0.420 - - 0 0 - 0.415 0.325 0.420 - - 0 - 0.00%
2019-09-05 0 0.415 0.325 0.415 - - 0 0 - 0.415 0.325 0.415 - - 0 - -1.19%
2019-09-04 0 0.420 0.325 0.420 - - 0 0 - 0.420 0.325 0.420 - - 0 - 0.00%
2019-09-03 0 0.420 0.325 0.420 - - 0 0 - 0.420 0.325 0.420 - - 0 - -2.33%
2019-09-02 0 0.430 0.325 0.450 - - 0 0 - 0.430 0.325 0.450 - - 0 - 0.00%
2019-08-30 0 0.430 0.325 0.450 - - 290 89 0.3069 0.430 0.325 0.450 - - 290 0.3069 0.00%
2019-08-29 0 0.430 0.325 0.450 - - 0 0 - 0.430 0.325 0.450 - - 0 - 0.00%
2019-08-28 0 0.430 0.325 0.450 - - 0 0 - 0.430 0.325 0.450 - - 0 - 0.00%
2019-08-27 0 0.430 0.325 0.430 - - 0 0 - 0.430 0.325 0.430 - - 0 - 0.00%
2019-08-26 0 0.430 0.325 0.450 - - 0 0 - 0.430 0.325 0.450 - - 0 - 0.00%
2019-08-23 0 0.430 0.325 0.450 - - 0 0 - 0.430 0.325 0.450 - - 0 - 0.00%
2019-08-22 0 0.430 0.325 0.450 - - 0 0 - 0.430 0.325 0.450 - - 0 - 0.00%
2019-08-21 0 0.430 0.325 0.450 - - 0 0 - 0.430 0.325 0.450 - - 0 - 0.00%
2019-08-20 0 0.430 0.325 0.470 - - 0 0 - 0.430 0.325 0.470 - - 0 - 0.00%
2019-08-19 0 0.430 0.340 0.430 - - 0 0 - 0.430 0.340 0.430 - - 0 - 0.00%
2019-08-16 0 0.430 0.325 0.460 - - 0 0 - 0.430 0.325 0.460 - - 0 - 0.00%
2019-08-15 0 0.430 0.325 0.460 - - 0 0 - 0.430 0.325 0.460 - - 0 - 0.00%
2019-08-14 0 0.430 0.325 0.430 - - 0 0 - 0.430 0.325 0.430 - - 0 - 0.00%
2019-08-13 0 0.430 0.325 0.460 - - 0 0 - 0.430 0.325 0.460 - - 0 - 0.00%
2019-08-12 0 0.430 0.325 0.430 - - 0 0 - 0.430 0.325 0.430 - - 0 - -2.27%
2019-08-09 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - 0.00%
2019-08-08 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - 0.00%
2019-08-07 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - 0.00%
2019-08-06 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - 0.00%
2019-08-05 0 0.440 0.325 0.610 - - 0 0 - 0.440 0.325 0.610 - - 0 - 0.00%
2019-08-02 0 0.440 0.325 0.440 - - 0 0 - 0.440 0.325 0.440 - - 0 - 0.00%
2019-08-01 0 0.440 0.330 0.440 0.455 0.455 2,000 910 0.4550 0.440 0.330 0.440 0.455 0.455 2,000 0.4550 4.76%
2019-07-31 0 0.420 0.330 0.490 - - 0 0 - 0.420 0.330 0.490 - - 0 - 0.00%
2019-07-30 0 0.420 0.325 0.490 - - 0 0 - 0.420 0.325 0.490 - - 0 - 0.00%
2019-07-29 0 0.420 0.330 0.495 - - 0 0 - 0.420 0.330 0.495 - - 0 - 0.00%
2019-07-26 0 0.420 0.325 0.610 - - 0 0 - 0.420 0.325 0.610 - - 0 - 0.00%
2019-07-25 0 0.420 0.330 0.610 - - 0 0 - 0.420 0.330 0.610 - - 0 - 0.00%
2019-07-24 0 0.420 0.330 0.495 - - 0 0 - 0.420 0.330 0.495 - - 0 - 0.00%
2019-07-23 0 0.420 0.325 0.455 - - 0 0 - 0.420 0.325 0.455 - - 0 - 0.00%
2019-07-22 0 0.420 0.360 0.460 - - 6,000 2,340 0.3900 0.420 0.360 0.460 - - 6,000 0.3900 0.00%
2019-07-19 0 0.420 0.330 0.460 - - 0 0 - 0.420 0.330 0.460 - - 0 - 0.00%
2019-07-18 0 0.420 0.330 0.460 - - 0 0 - 0.420 0.330 0.460 - - 0 - 0.00%
2019-07-17 0 0.420 0.330 0.460 - - 0 0 - 0.420 0.330 0.460 - - 0 - 0.00%
2019-07-16 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2019-07-15 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - -1.18%
2019-07-12 0 0.425 0.330 0.425 - - 0 0 - 0.425 0.330 0.425 - - 0 - -1.16%
2019-07-11 0 0.430 0.330 0.430 - - 0 0 - 0.430 0.330 0.430 - - 0 - -2.27%
2019-07-10 0 0.440 0.440 0.450 0.370 0.400 8,000 3,020 0.3775 0.440 0.440 0.450 0.370 0.400 8,000 0.3775 10.00%
2019-07-09 0 0.400 0.365 0.450 0.355 0.400 14,000 5,070 0.3621 0.400 0.365 0.450 0.355 0.400 14,000 0.3621 0.00%
2019-07-08 0 0.400 0.360 0.435 0.400 0.400 140,000 56,000 0.4000 0.400 0.360 0.435 0.400 0.400 140,000 0.4000 -20.00%
2019-07-05 0 0.500 0.500 0.610 0.350 0.400 20,000 7,700 0.3850 0.500 0.500 0.610 0.350 0.400 20,000 0.3850 25.00%
2019-07-04 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2019-07-03 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - 0.00%
2019-07-02 0 0.400 0.325 0.480 - - 0 0 - 0.400 0.325 0.480 - - 0 - 0.00%
2019-06-28 0 0.400 0.325 0.610 - - 0 0 - 0.400 0.325 0.610 - - 0 - 0.00%
2019-06-27 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - -1.23%
2019-06-26 0 0.405 0.335 0.440 - - 0 0 - 0.405 0.335 0.440 - - 0 - 0.00%
2019-06-25 0 0.405 0.390 0.440 0.390 0.410 46,000 18,210 0.3959 0.405 0.390 0.440 0.390 0.410 46,000 0.3959 -10.00%
2019-06-24 0 0.450 0.390 0.465 0.380 0.450 12,000 4,700 0.3917 0.450 0.390 0.465 0.380 0.450 12,000 0.3917 11.11%
2019-06-21 0 0.405 0.380 0.410 0.380 0.405 52,000 19,810 0.3810 0.405 0.380 0.410 0.380 0.405 52,000 0.3810 -2.41%
2019-06-20 0 0.415 0.370 0.420 0.390 0.415 60,000 24,640 0.4107 0.415 0.370 0.420 0.390 0.415 60,000 0.4107 5.06%
2019-06-19 0 0.395 0.365 0.420 0.395 0.420 32,000 13,390 0.4184 0.395 0.365 0.420 0.395 0.420 32,000 0.4184 -1.25%
2019-06-18 0 0.400 0.345 0.420 - - 0 0 - 0.400 0.345 0.420 - - 0 - 0.00%
2019-06-17 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - -4.76%
2019-06-14 0 0.420 0.340 0.420 0.360 0.440 126,000 46,180 0.3665 0.420 0.340 0.420 0.360 0.440 126,000 0.3665 6.33%
2019-06-13 0 0.395 0.370 0.395 0.360 0.395 64,000 23,500 0.3672 0.395 0.370 0.395 0.360 0.395 64,000 0.3672 -12.22%
2019-06-12 0 0.450 0.340 0.450 - - 0 0 - 0.450 0.340 0.450 - - 0 - 0.00%
2019-06-11 0 0.450 0.355 0.450 - - 0 0 - 0.450 0.355 0.450 - - 0 - -1.10%
2019-06-10 0 0.455 0.355 0.455 - - 0 0 - 0.455 0.355 0.455 - - 0 - 0.00%
2019-06-06 0 0.455 0.355 0.455 - - 0 0 - 0.455 0.355 0.455 - - 0 - 0.00%
2019-06-05 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - -1.09%
2019-06-04 0 0.460 0.420 0.460 0.460 0.460 20,000 9,200 0.4600 0.460 0.420 0.460 0.460 0.460 20,000 0.4600 -1.08%
2019-06-03 0 0.465 0.335 0.465 - - 0 0 - 0.465 0.335 0.465 - - 0 - 0.00%
2019-05-31 0 0.465 0.335 0.465 - - 0 0 - 0.465 0.335 0.465 - - 0 - 0.00%
2019-05-30 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - 0.00%
2019-05-29 0 0.465 0.355 0.465 - - 0 0 - 0.465 0.355 0.465 - - 0 - 0.00%
2019-05-28 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - 0.00%
2019-05-27 0 0.465 0.420 0.470 0.465 0.465 20,000 9,300 0.4650 0.465 0.420 0.470 0.465 0.465 20,000 0.4650 -1.06%
2019-05-24 0 0.470 0.420 0.470 0.410 0.470 6,000 2,580 0.4300 0.470 0.420 0.470 0.410 0.470 6,000 0.4300 14.63%
2019-05-23 0 0.410 0.400 0.420 0.365 0.420 80,000 30,310 0.3789 0.410 0.400 0.420 0.365 0.420 80,000 0.3789 -2.38%
2019-05-22 0 0.420 0.400 0.420 0.420 0.420 30,000 12,600 0.4200 0.420 0.400 0.420 0.420 0.420 30,000 0.4200 0.00%
2019-05-21 0 0.420 0.390 0.420 0.425 0.450 44,000 19,740 0.4486 0.420 0.390 0.420 0.425 0.450 44,000 0.4486 -6.67%
2019-05-20 0 0.450 0.420 0.450 0.485 0.485 46,000 22,310 0.4850 0.450 0.420 0.450 0.485 0.485 46,000 0.4850 -7.22%
2019-05-17 0 0.485 0.420 0.485 0.485 0.485 28,000 13,580 0.4850 0.485 0.420 0.485 0.485 0.485 28,000 0.4850 0.00%
2019-05-16 0 0.485 0.430 0.485 - - 0 0 - 0.485 0.430 0.485 - - 0 - -1.02%
2019-05-15 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2019-05-14 0 0.490 0.460 0.490 0.430 0.500 32,000 13,900 0.4344 0.490 0.460 0.490 0.430 0.500 32,000 0.4344 13.95%
2019-05-10 0 0.430 0.365 0.430 0.340 0.430 328,000 119,720 0.3650 0.430 0.365 0.430 0.340 0.430 328,000 0.3650 2.38%
2019-05-09 0 0.420 0.420 0.460 0.420 0.450 74,000 32,980 0.4457 0.420 0.420 0.460 0.420 0.450 74,000 0.4457 -6.67%
2019-05-08 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2019-05-07 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - -8.16%
2019-05-06 0 0.490 0.430 0.500 0.430 0.490 24,000 10,450 0.4354 0.490 0.430 0.500 0.430 0.490 24,000 0.4354 16.67%
2019-05-03 0 0.420 0.420 0.480 0.420 0.420 16,000 6,720 0.4200 0.420 0.420 0.480 0.420 0.420 16,000 0.4200 -12.50%
2019-05-02 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - -2.04%
2019-04-30 0 0.490 0.415 0.490 - - 0 0 - 0.490 0.415 0.490 - - 0 - -2.00%
2019-04-29 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2019-04-26 0 0.500 0.410 0.500 0.455 0.500 10,000 4,640 0.4640 0.500 0.410 0.500 0.455 0.500 10,000 0.4640 8.70%
2019-04-25 0 0.460 0.460 0.495 0.430 0.450 70,000 30,380 0.4340 0.460 0.460 0.495 0.430 0.450 70,000 0.4340 -9.80%
2019-04-24 0 0.510 0.355 0.510 0.510 0.510 10,000 5,100 0.5100 0.510 0.355 0.510 0.510 0.510 10,000 0.5100 -5.56%
2019-04-23 0 0.540 0.530 0.540 0.470 0.540 22,000 10,480 0.4764 0.540 0.530 0.540 0.470 0.540 22,000 0.4764 13.68%
2019-04-18 0 0.475 0.405 0.475 - - 0 0 - 0.475 0.405 0.475 - - 0 - -1.04%
2019-04-17 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2019-04-16 0 0.480 0.400 0.480 0.480 0.480 20,000 9,600 0.4800 0.480 0.400 0.480 0.480 0.480 20,000 0.4800 2.13%
2019-04-15 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - -4.08%
2019-04-12 0 0.490 0.420 0.490 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2019-04-11 0 0.490 0.420 0.490 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2019-04-10 0 0.490 0.420 0.500 - - 0 0 - 0.490 0.420 0.500 - - 0 - 0.00%
2019-04-09 0 0.490 0.420 0.490 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2019-04-08 0 0.490 0.435 0.490 - - 0 0 - 0.490 0.435 0.490 - - 0 - -2.00%
2019-04-04 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2019-04-03 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2019-04-02 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - -1.96%
2019-04-01 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - -1.92%
2019-03-29 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2019-03-28 0 0.520 0.450 0.520 0.500 0.540 8,000 4,180 0.5225 0.520 0.450 0.520 0.500 0.540 8,000 0.5225 4.00%
2019-03-27 0 0.500 0.450 0.500 0.510 0.510 6,000 3,060 0.5100 0.500 0.450 0.500 0.510 0.510 6,000 0.5100 -12.28%
2019-03-26 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.550 0.570 0.570 0.570 2,000 0.5700 14.00%
2019-03-25 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 1.01%
2019-03-22 0 0.495 0.420 0.495 - - 0 0 - 0.495 0.420 0.495 - - 0 - 0.00%
2019-03-21 0 0.495 0.495 0.500 - - 0 0 - 0.495 0.495 0.500 - - 0 - 5.32%
2019-03-20 0 0.470 0.430 0.470 0.430 0.490 36,000 16,480 0.4578 0.470 0.430 0.470 0.430 0.490 36,000 0.4578 3.30%
2019-03-19 0 0.455 0.370 0.460 0.455 0.465 8,000 3,680 0.4600 0.455 0.370 0.460 0.455 0.465 8,000 0.4600 -2.15%
2019-03-18 0 0.465 0.390 0.465 - - 0 0 - 0.465 0.390 0.465 - - 0 - -4.12%
2019-03-15 0 0.485 0.370 0.485 0.485 0.485 2,000 970 0.4850 0.485 0.370 0.485 0.485 0.485 2,000 0.4850 5.43%
2019-03-14 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - -4.17%
2019-03-13 0 0.480 0.480 0.485 - - 0 0 - 0.480 0.480 0.485 - - 0 - 11.63%
2019-03-12 0 0.430 0.390 0.470 - - 0 0 - 0.430 0.390 0.470 - - 0 - 0.00%
2019-03-11 0 0.430 0.410 0.460 - - 0 0 - 0.430 0.410 0.460 - - 0 - 0.00%
2019-03-08 0 0.430 0.400 0.465 0.430 0.430 4,000 1,720 0.4300 0.430 0.400 0.465 0.430 0.430 4,000 0.4300 -9.47%
2019-03-07 0 0.475 0.410 0.475 0.430 0.475 82,000 37,350 0.4555 0.475 0.410 0.475 0.430 0.475 82,000 0.4555 -3.06%
2019-03-06 0 0.490 0.450 0.490 0.470 0.495 48,000 22,860 0.4763 0.490 0.450 0.490 0.470 0.495 48,000 0.4763 -9.26%
2019-03-05 0 0.540 0.480 0.590 - - 0 0 - 0.540 0.480 0.590 - - 0 - 0.00%
2019-03-04 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2019-03-01 0 0.540 0.540 0.580 - - 0 0 - 0.540 0.540 0.580 - - 0 - 10.20%
2019-02-28 0 0.490 0.380 0.490 - - 0 0 - 0.490 0.380 0.490 - - 0 - -1.01%
2019-02-27 0 0.495 0.380 0.560 - - 0 0 - 0.495 0.380 0.560 - - 0 - 0.00%
2019-02-26 0 0.495 0.380 0.495 - - 0 0 - 0.495 0.380 0.495 - - 0 - -1.00%
2019-02-25 0 0.500 0.390 0.500 - - 0 0 - 0.500 0.390 0.500 - - 0 - -1.96%
2019-02-22 0 0.510 0.400 0.510 - - 0 0 - 0.510 0.400 0.510 - - 0 - -1.92%
2019-02-21 0 0.520 0.400 0.520 - - 0 0 - 0.520 0.400 0.520 - - 0 - 0.00%
2019-02-20 0 0.520 0.520 0.570 0.520 0.520 22,000 11,440 0.5200 0.520 0.520 0.570 0.520 0.520 22,000 0.5200 0.00%
2019-02-19 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 9.47%
2019-02-18 0 0.475 0.400 0.475 - - 0 0 - 0.475 0.400 0.475 - - 0 - 0.00%
2019-02-15 0 0.475 0.400 0.475 - - 0 0 - 0.475 0.400 0.475 - - 0 - 0.00%
2019-02-14 0 0.475 0.475 0.550 - - 0 0 - 0.475 0.475 0.550 - - 0 - 9.20%
2019-02-13 0 0.435 0.435 0.610 - - 0 0 - 0.435 0.435 0.610 - - 0 - 8.75%
2019-02-12 0 0.400 0.385 0.400 0.390 0.410 1,994,000 777,700 0.3900 0.400 0.385 0.400 0.390 0.410 1,994,000 0.3900 9.59%
2019-02-11 0 0.365 0.365 0.610 0.360 0.360 16,000 5,760 0.3600 0.365 0.365 0.610 0.360 0.360 16,000 0.3600 0.00%
2019-02-08 0 0.365 0.365 0.400 0.365 0.370 50,000 18,450 0.3690 0.365 0.365 0.400 0.365 0.370 50,000 0.3690 -6.41%
2019-02-04 0 0.390 0.340 0.610 - - 0 0 - 0.390 0.340 0.610 - - 0 - 0.00%
2019-02-01 0 0.390 0.365 0.570 0.390 0.390 6,000 2,340 0.3900 0.390 0.365 0.570 0.390 0.390 6,000 0.3900 0.00%
2019-01-31 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2019-01-30 0 0.390 0.370 0.390 0.370 0.390 56,000 21,640 0.3864 0.390 0.370 0.390 0.370 0.390 56,000 0.3864 -2.50%
2019-01-29 0 0.400 0.390 0.460 0.400 0.400 18,000 7,200 0.4000 0.400 0.390 0.460 0.400 0.400 18,000 0.4000 -6.98%
2019-01-28 0 0.430 0.365 0.430 0.430 0.430 2,000 860 0.4300 0.430 0.365 0.430 0.430 0.430 2,000 0.4300 6.17%
2019-01-25 0 0.405 0.350 0.405 0.385 0.405 12,000 4,670 0.3892 0.405 0.350 0.405 0.385 0.405 12,000 0.3892 5.19%
2019-01-24 0 0.385 0.330 0.390 - - 0 0 - 0.385 0.330 0.390 - - 0 - 0.00%
2019-01-23 0 0.385 0.365 0.385 0.370 0.390 32,000 11,950 0.3734 0.385 0.365 0.385 0.370 0.390 32,000 0.3734 -1.28%
2019-01-22 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2019-01-21 0 0.390 0.380 0.390 0.380 0.400 12,000 4,700 0.3917 0.390 0.380 0.390 0.380 0.400 12,000 0.3917 1.30%
2019-01-18 0 0.385 0.350 0.395 - - 0 0 - 0.385 0.350 0.395 - - 0 - 0.00%
2019-01-17 0 0.385 0.335 0.385 0.330 0.385 188,000 67,000 0.3564 0.385 0.335 0.385 0.330 0.385 188,000 0.3564 4.05%
2019-01-16 0 0.370 0.325 0.370 0.330 0.370 72,000 25,300 0.3514 0.370 0.325 0.370 0.330 0.370 72,000 0.3514 12.12%
2019-01-15 0 0.330 0.330 0.375 0.325 0.380 50,000 17,500 0.3500 0.330 0.330 0.375 0.325 0.380 50,000 0.3500 -10.81%
2019-01-14 0 0.370 0.370 0.385 0.360 0.385 250,000 90,730 0.3629 0.370 0.370 0.385 0.360 0.385 250,000 0.3629 -7.50%
2019-01-11 0 0.400 0.390 0.410 0.375 0.610 614,000 247,310 0.4028 0.400 0.390 0.410 0.375 0.610 614,000 0.4028 -17.53%
2019-01-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.485 - - - - 0 - 0.00%
2018-03-27 0 0.485 0.440 0.485 0.495 0.495 2,000 990 0.4950 0.485 0.440 0.485 0.495 0.495 2,000 0.4950 5.43%
2018-03-26 0 0.460 0.455 0.475 0.455 0.530 326,000 155,540 0.4771 0.460 0.455 0.475 0.455 0.530 326,000 0.4771 -6.12%
2018-03-23 0 0.490 0.440 0.510 0.420 0.540 118,000 55,410 0.4696 0.490 0.440 0.510 0.420 0.540 118,000 0.4696 2.08%
2018-03-22 0 0.480 0.480 0.500 0.480 0.485 62,000 29,860 0.4816 0.480 0.480 0.500 0.480 0.485 62,000 0.4816 -3.03%
2018-03-21 0 0.495 0.480 0.495 0.495 0.500 166,000 82,730 0.4984 0.495 0.480 0.495 0.495 0.500 166,000 0.4984 -2.94%
2018-03-20 0 0.510 0.485 0.510 0.480 0.540 590,000 287,030 0.4865 0.510 0.485 0.510 0.480 0.540 590,000 0.4865 3.03%
2018-03-19 0 0.495 0.490 0.495 0.480 0.500 402,000 197,210 0.4906 0.495 0.490 0.495 0.480 0.500 402,000 0.4906 -1.00%
2018-03-16 0 0.500 0.490 0.510 0.490 0.510 6,332,000 3,161,500 0.4993 0.500 0.490 0.510 0.490 0.510 6,332,000 0.4993 0.00%
2018-03-15 0 0.500 0.500 0.520 0.485 0.510 1,282,000 641,720 0.5006 0.500 0.500 0.520 0.485 0.510 1,282,000 0.5006 -3.85%
2018-03-14 0 0.520 0.520 0.540 0.520 0.540 142,000 74,680 0.5259 0.520 0.520 0.540 0.520 0.540 142,000 0.5259 -10.34%
2018-03-13 0 0.580 0.580 0.590 0.520 0.580 152,000 80,220 0.5278 0.580 0.580 0.590 0.520 0.580 152,000 0.5278 9.43%
2018-03-12 0 0.530 0.530 0.540 0.530 0.550 124,000 68,160 0.5497 0.530 0.530 0.540 0.530 0.550 124,000 0.5497 -8.62%
2018-03-09 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2018-03-08 0 0.580 0.550 0.580 0.590 0.600 30,000 17,800 0.5933 0.580 0.550 0.580 0.590 0.600 30,000 0.5933 -3.33%
2018-03-07 0 0.600 0.600 0.660 0.600 0.610 118,000 70,960 0.6014 0.600 0.600 0.660 0.600 0.610 118,000 0.6014 1.69%
2018-03-06 0 0.590 0.550 0.610 0.590 0.590 50,000 29,500 0.5900 0.590 0.550 0.610 0.590 0.590 50,000 0.5900 0.00%
2018-03-05 0 0.590 0.590 0.650 0.510 0.590 224,000 118,980 0.5312 0.590 0.590 0.650 0.510 0.590 224,000 0.5312 15.69%
2018-03-02 0 0.510 0.510 0.630 0.510 0.560 54,000 30,140 0.5581 0.510 0.510 0.630 0.510 0.560 54,000 0.5581 -8.93%
2018-03-01 0 0.560 0.530 0.570 0.550 0.560 4,000 2,220 0.5550 0.560 0.530 0.570 0.550 0.560 4,000 0.5550 5.66%
2018-02-28 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.540 0.530 0.530 20,000 0.5300 -5.36%
2018-02-27 0 0.560 0.550 0.630 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.630 0.560 0.560 20,000 0.5600 1.82%
2018-02-26 0 0.550 0.550 0.650 0.550 0.550 8,000 4,400 0.5500 0.550 0.550 0.650 0.550 0.550 8,000 0.5500 0.00%
2018-02-23 0 0.550 0.550 0.610 0.550 0.610 58,000 35,240 0.6076 0.550 0.550 0.610 0.550 0.610 58,000 0.6076 -8.33%
2018-02-22 0 0.600 0.600 0.720 0.580 0.600 20,000 11,800 0.5900 0.600 0.600 0.720 0.580 0.600 20,000 0.5900 5.26%
2018-02-21 0 0.570 0.530 0.680 0.570 0.570 2,000 1,140 0.5700 0.570 0.530 0.680 0.570 0.570 2,000 0.5700 0.00%
2018-02-20 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2018-02-15 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2018-02-14 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2018-02-13 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2018-02-12 0 0.570 0.530 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.530 0.570 0.570 0.570 2,000 0.5700 0.00%
2018-02-09 0 0.570 0.550 0.570 0.500 0.580 346,000 185,980 0.5375 0.570 0.550 0.570 0.500 0.580 346,000 0.5375 9.62%
2018-02-08 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2018-02-07 0 0.520 0.510 0.530 0.510 0.560 414,000 220,720 0.5331 0.520 0.510 0.530 0.510 0.560 414,000 0.5331 -10.34%
2018-02-06 0 0.580 0.580 0.590 0.520 0.590 3,028,100 1,743,514 0.5758 0.580 0.580 0.590 0.520 0.590 3,028,100 0.5758 7.41%
2018-02-05 0 0.540 0.510 0.620 0.500 0.620 3,042,000 1,844,300 0.6063 0.540 0.510 0.620 0.500 0.620 3,042,000 0.6063 8.00%
2018-02-02 0 0.500 0.500 0.520 0.500 0.510 364,000 182,200 0.5005 0.500 0.500 0.520 0.500 0.510 364,000 0.5005 -5.66%
2018-02-01 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2018-01-31 0 0.530 0.500 0.530 0.500 0.530 160,000 80,640 0.5040 0.530 0.500 0.530 0.500 0.530 160,000 0.5040 -5.36%
2018-01-30 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -1.75%
2018-01-29 0 0.570 0.520 0.570 0.500 0.580 72,000 38,300 0.5319 0.570 0.520 0.570 0.500 0.580 72,000 0.5319 14.00%
2018-01-26 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2018-01-25 0 0.500 0.500 0.590 - - 0 0 - 0.500 0.500 0.590 - - 0 - 0.00%
2018-01-24 0 0.500 0.500 0.510 0.500 0.500 532,000 266,000 0.5000 0.500 0.500 0.510 0.500 0.500 532,000 0.5000 -1.96%
2018-01-23 0 0.510 0.500 0.510 0.500 0.510 166,000 83,700 0.5042 0.510 0.500 0.510 0.500 0.510 166,000 0.5042 0.00%
2018-01-22 0 0.510 0.500 0.510 0.510 0.510 24,000 12,240 0.5100 0.510 0.500 0.510 0.510 0.510 24,000 0.5100 -1.92%
2018-01-19 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2018-01-18 0 0.520 0.510 0.590 - - 0 0 - 0.520 0.510 0.590 - - 0 - 0.00%
2018-01-17 0 0.520 0.500 0.520 0.530 0.530 40,000 21,200 0.5300 0.520 0.500 0.520 0.530 0.530 40,000 0.5300 -5.45%
2018-01-16 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - -6.78%
2018-01-15 0 0.590 0.530 0.590 0.580 0.590 120,000 70,000 0.5833 0.590 0.530 0.590 0.580 0.590 120,000 0.5833 0.00%
2018-01-12 0 0.590 0.560 0.580 - - 0 0 - 0.590 0.560 0.580 - - 0 - 0.00%
2018-01-11 0 0.590 0.590 0.650 0.550 0.590 80,000 44,740 0.5593 0.590 0.590 0.650 0.550 0.590 80,000 0.5593 7.27%
2018-01-10 0 0.550 0.550 0.560 0.540 0.550 112,000 61,100 0.5455 0.550 0.550 0.560 0.540 0.550 112,000 0.5455 3.77%
2018-01-09 0 0.530 0.530 0.680 0.510 0.510 18,000 9,180 0.5100 0.530 0.530 0.680 0.510 0.510 18,000 0.5100 3.92%
2018-01-08 0 0.510 0.500 0.540 0.510 0.510 6,000 3,060 0.5100 0.510 0.500 0.540 0.510 0.510 6,000 0.5100 0.00%
2018-01-05 0 0.510 0.500 0.530 0.510 0.510 50,000 25,500 0.5100 0.510 0.500 0.530 0.510 0.510 50,000 0.5100 0.00%
2018-01-04 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2018-01-03 0 0.510 0.510 0.530 0.510 0.510 32,000 16,320 0.5100 0.510 0.510 0.530 0.510 0.510 32,000 0.5100 0.00%
2018-01-02 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2017-12-29 0 0.510 0.510 0.520 0.510 0.550 494,000 256,700 0.5196 0.510 0.510 0.520 0.510 0.550 494,000 0.5196 0.00%
2017-12-28 0 0.510 0.510 0.530 0.510 0.540 904,000 477,580 0.5283 0.510 0.510 0.530 0.510 0.540 904,000 0.5283 -5.56%
2017-12-27 0 0.540 0.520 0.540 0.510 0.550 960,000 515,260 0.5367 0.540 0.520 0.540 0.510 0.550 960,000 0.5367 -3.57%
2017-12-22 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2017-12-21 0 0.560 0.550 0.590 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.590 0.560 0.560 10,000 0.5600 0.00%
2017-12-20 0 0.560 0.560 0.620 0.560 0.590 206,000 120,860 0.5867 0.560 0.560 0.620 0.560 0.590 206,000 0.5867 0.00%
2017-12-19 0 0.560 0.550 0.590 0.550 0.560 44,000 24,400 0.5545 0.560 0.550 0.590 0.550 0.560 44,000 0.5545 1.82%
2017-12-18 0 0.550 0.550 0.570 0.550 0.550 22,000 12,100 0.5500 0.550 0.550 0.570 0.550 0.550 22,000 0.5500 0.00%
2017-12-15 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2017-12-14 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2017-12-13 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2017-12-12 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2017-12-11 0 0.550 0.550 0.590 - - 56,000 32,720 0.5843 0.550 0.550 0.590 - - 56,000 0.5843 0.00%
2017-12-08 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2017-12-07 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.560 0.550 0.550 20,000 0.5500 -3.51%
2017-12-06 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - -1.72%
2017-12-05 0 0.580 0.550 0.580 0.590 0.590 4,000 2,360 0.5900 0.580 0.550 0.580 0.590 0.590 4,000 0.5900 5.45%
2017-12-04 0 0.550 0.550 0.570 0.550 0.550 70,000 38,500 0.5500 0.550 0.550 0.570 0.550 0.550 70,000 0.5500 0.00%
2017-12-01 0 0.550 0.550 0.560 0.550 0.550 164,000 90,200 0.5500 0.550 0.550 0.560 0.550 0.550 164,000 0.5500 0.00%
2017-11-30 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2017-11-29 0 0.550 0.550 0.560 0.550 0.560 196,000 107,880 0.5504 0.550 0.550 0.560 0.550 0.560 196,000 0.5504 0.00%
2017-11-28 0 0.550 0.530 0.550 0.520 0.570 420,000 223,800 0.5329 0.550 0.530 0.550 0.520 0.570 420,000 0.5329 0.00%
2017-11-27 0 0.550 0.520 0.550 0.540 0.570 370,000 203,780 0.5508 0.550 0.520 0.550 0.540 0.570 370,000 0.5508 0.00%
2017-11-24 0 0.550 0.550 0.580 - - 0 0 - 0.550 0.550 0.580 - - 0 - 0.00%
2017-11-23 0 0.550 0.530 0.560 0.530 0.580 568,000 310,360 0.5464 0.550 0.530 0.560 0.530 0.580 568,000 0.5464 -6.78%
2017-11-22 0 0.590 0.560 0.590 0.600 0.600 2,000 1,200 0.6000 0.590 0.560 0.590 0.600 0.600 2,000 0.6000 0.00%
2017-11-21 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 3.51%
2017-11-20 0 0.570 0.570 0.590 0.570 0.600 84,000 49,760 0.5924 0.570 0.570 0.590 0.570 0.600 84,000 0.5924 -5.00%
2017-11-17 0 0.600 0.580 0.600 0.580 0.600 70,000 41,120 0.5874 0.600 0.580 0.600 0.580 0.600 70,000 0.5874 0.00%
2017-11-16 0 0.600 0.570 0.620 0.600 0.620 50,000 30,500 0.6100 0.600 0.570 0.620 0.600 0.620 50,000 0.6100 -3.23%
2017-11-15 0 0.620 0.610 0.620 0.610 0.620 18,000 11,120 0.6178 0.620 0.610 0.620 0.610 0.620 18,000 0.6178 3.33%
2017-11-14 0 0.600 0.600 0.630 0.570 0.630 332,000 199,600 0.6012 0.600 0.600 0.630 0.570 0.630 332,000 0.6012 0.00%
2017-11-13 0 0.600 0.560 0.660 0.560 0.610 614,000 368,400 0.6000 0.600 0.560 0.660 0.560 0.610 614,000 0.6000 0.00%
2017-11-10 0 0.600 0.600 0.630 0.550 0.600 206,000 122,300 0.5937 0.600 0.600 0.630 0.550 0.600 206,000 0.5937 1.69%
2017-11-09 0 0.590 0.570 0.600 0.590 0.590 58,000 34,220 0.5900 0.590 0.570 0.600 0.590 0.590 58,000 0.5900 3.51%
2017-11-08 0 0.570 0.570 0.580 0.570 0.580 50,000 28,600 0.5720 0.570 0.570 0.580 0.570 0.580 50,000 0.5720 -1.72%
2017-11-07 0 0.580 0.580 0.620 0.580 0.600 48,000 28,720 0.5983 0.580 0.580 0.620 0.580 0.600 48,000 0.5983 -3.33%
2017-11-06 0 0.600 0.600 0.620 0.600 0.600 92,000 55,200 0.6000 0.600 0.600 0.620 0.600 0.600 92,000 0.6000 -4.76%
2017-11-03 0 0.630 0.600 0.640 0.630 0.630 2,000 1,260 0.6300 0.630 0.600 0.640 0.630 0.630 2,000 0.6300 0.00%
2017-11-02 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2017-11-01 0 0.630 0.600 0.630 0.640 0.640 352,000 225,280 0.6400 0.630 0.600 0.630 0.640 0.640 352,000 0.6400 -1.56%
2017-10-31 0 0.640 0.590 0.650 0.600 0.640 86,000 51,900 0.6035 0.640 0.590 0.650 0.600 0.640 86,000 0.6035 4.92%
2017-10-30 0 0.610 0.600 0.610 0.610 0.610 40,000 24,400 0.6100 0.610 0.600 0.610 0.610 0.610 40,000 0.6100 0.00%
2017-10-27 0 0.610 0.610 0.690 - - 0 0 - 0.610 0.610 0.690 - - 0 - 0.00%
2017-10-26 0 0.610 0.610 0.690 0.610 0.690 1,012,000 697,480 0.6892 0.610 0.610 0.690 0.610 0.690 1,012,000 0.6892 -1.61%
2017-10-25 0 0.620 0.610 0.680 - - 0 0 - 0.620 0.610 0.680 - - 0 - 0.00%
2017-10-24 0 0.620 0.580 0.620 0.620 0.620 20,000 12,400 0.6200 0.620 0.580 0.620 0.620 0.620 20,000 0.6200 0.00%
2017-10-23 0 0.620 0.600 0.620 0.620 0.630 152,000 94,760 0.6234 0.620 0.600 0.620 0.620 0.630 152,000 0.6234 0.00%
2017-10-20 0 0.620 0.610 0.620 0.620 0.620 34,000 21,080 0.6200 0.620 0.610 0.620 0.620 0.620 34,000 0.6200 0.00%
2017-10-19 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2017-10-18 0 0.620 0.610 0.620 0.570 0.620 3,480,000 2,155,300 0.6193 0.620 0.610 0.620 0.570 0.620 3,480,000 0.6193 0.00%
2017-10-17 0 0.620 0.620 0.650 0.600 0.620 7,678,000 4,718,960 0.6146 0.620 0.620 0.650 0.600 0.620 7,678,000 0.6146 3.33%
2017-10-16 0 0.600 0.600 0.610 0.570 0.610 5,706,000 3,418,180 0.5991 0.600 0.600 0.610 0.570 0.610 5,706,000 0.5991 0.00%
2017-10-13 0 0.600 0.600 0.610 0.600 0.600 24,000 14,400 0.6000 0.600 0.600 0.610 0.600 0.600 24,000 0.6000 0.00%
2017-10-12 0 0.600 0.600 0.610 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.610 0.600 0.600 6,000 0.6000 -1.64%
2017-10-11 0 0.610 0.600 0.610 0.610 0.610 88,000 53,680 0.6100 0.610 0.600 0.610 0.610 0.610 88,000 0.6100 1.67%
2017-10-10 0 0.600 0.600 0.640 0.560 0.630 272,000 159,960 0.5881 0.600 0.600 0.640 0.560 0.630 272,000 0.5881 -3.23%
2017-10-09 0 0.620 0.620 0.700 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.700 0.620 0.620 2,000 0.6200 -8.82%
2017-10-06 0 0.680 0.610 0.700 0.680 0.680 10,000 6,800 0.6800 0.680 0.610 0.700 0.680 0.680 10,000 0.6800 0.00%
2017-10-04 0 0.680 0.580 0.680 0.700 0.700 10,000 7,000 0.7000 0.680 0.580 0.680 0.700 0.700 10,000 0.7000 -2.86%
2017-10-03 0 0.700 0.570 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.570 0.700 0.700 0.700 2,000 0.7000 22.81%
2017-09-29 0 0.570 0.570 0.600 0.570 0.570 6,000 3,420 0.5700 0.570 0.570 0.600 0.570 0.570 6,000 0.5700 0.00%
2017-09-28 0 0.570 0.570 0.620 0.570 0.580 10,000 5,740 0.5740 0.570 0.570 0.620 0.570 0.580 10,000 0.5740 -6.56%
2017-09-27 0 0.610 0.580 0.610 0.580 0.610 66,000 39,700 0.6015 0.610 0.580 0.610 0.580 0.610 66,000 0.6015 0.00%
2017-09-26 0 0.610 0.600 0.610 0.590 0.610 62,000 36,980 0.5965 0.610 0.600 0.610 0.590 0.610 62,000 0.5965 1.67%
2017-09-25 0 0.600 0.560 0.600 0.590 0.610 140,000 83,500 0.5964 0.600 0.560 0.600 0.590 0.610 140,000 0.5964 0.00%
2017-09-22 0 0.600 0.560 0.640 0.570 0.620 662,000 384,920 0.5815 0.600 0.560 0.640 0.570 0.620 662,000 0.5815 0.00%
2017-09-21 0 0.600 0.580 0.600 0.580 0.600 38,000 22,400 0.5895 0.600 0.580 0.600 0.580 0.600 38,000 0.5895 -1.64%
2017-09-20 0 0.610 0.580 0.610 0.580 0.610 106,000 61,860 0.5836 0.610 0.580 0.610 0.580 0.610 106,000 0.5836 0.00%
2017-09-19 0 0.610 0.590 0.620 0.600 0.610 24,000 14,600 0.6083 0.610 0.590 0.620 0.600 0.610 24,000 0.6083 1.67%
2017-09-18 0 0.600 0.590 0.620 0.590 0.640 160,000 97,220 0.6076 0.600 0.590 0.620 0.590 0.640 160,000 0.6076 -11.76%
2017-09-15 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2017-09-14 0 0.680 0.640 0.690 - - 0 0 - 0.680 0.640 0.690 - - 0 - 0.00%
2017-09-13 0 0.680 0.620 0.690 0.680 0.680 2,000 1,360 0.6800 0.680 0.620 0.690 0.680 0.680 2,000 0.6800 -1.45%
2017-09-12 0 0.690 0.600 0.690 0.600 0.690 58,000 37,520 0.6469 0.690 0.600 0.690 0.600 0.690 58,000 0.6469 11.29%
2017-09-11 0 0.620 0.620 0.690 - - 0 0 - 0.620 0.620 0.690 - - 0 - 3.33%
2017-09-08 0 0.600 0.590 0.700 0.580 0.600 62,000 37,060 0.5977 0.600 0.590 0.700 0.580 0.600 62,000 0.5977 0.00%
2017-09-07 0 0.600 0.600 0.660 0.590 0.590 18,000 10,620 0.5900 0.600 0.600 0.660 0.590 0.590 18,000 0.5900 -3.23%
2017-09-06 0 0.620 0.620 0.680 0.600 0.620 54,000 32,840 0.6081 0.620 0.620 0.680 0.600 0.620 54,000 0.6081 0.00%
2017-09-05 0 0.620 0.610 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.610 0.620 0.620 0.620 10,000 0.6200 0.00%
2017-09-04 0 0.620 0.610 0.680 - - 0 0 - 0.620 0.610 0.680 - - 0 - 0.00%
2017-09-01 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2017-08-31 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2017-08-30 0 0.620 0.620 0.670 0.580 0.620 446,000 260,180 0.5834 0.620 0.620 0.670 0.580 0.620 446,000 0.5834 0.00%
2017-08-29 0 0.620 0.580 0.660 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2017-08-28 0 0.620 0.590 0.630 0.620 0.620 32,000 19,840 0.6200 0.620 0.590 0.630 0.620 0.620 32,000 0.6200 -1.59%
2017-08-25 0 0.630 0.630 0.670 0.630 0.630 40,000 25,200 0.6300 0.630 0.630 0.670 0.630 0.630 40,000 0.6300 0.00%
2017-08-24 0 0.630 0.620 0.640 0.630 0.630 2,000 1,260 0.6300 0.630 0.620 0.640 0.630 0.630 2,000 0.6300 -4.55%
2017-08-22 0 0.660 0.640 0.690 - - 0 0 - 0.660 0.640 0.690 - - 0 - 0.00%
2017-08-21 0 0.660 0.630 0.680 - - 0 0 - 0.660 0.630 0.680 - - 0 - 0.00%
2017-08-18 0 0.660 0.650 0.660 0.660 0.660 18,000 11,880 0.6600 0.660 0.650 0.660 0.660 0.660 18,000 0.6600 -2.94%
2017-08-17 0 0.680 0.660 0.680 0.680 0.680 22,000 14,960 0.6800 0.680 0.660 0.680 0.680 0.680 22,000 0.6800 -2.86%
2017-08-16 0 0.700 0.600 0.700 0.620 0.700 34,000 21,240 0.6247 0.700 0.600 0.700 0.620 0.700 34,000 0.6247 6.06%
2017-08-15 0 0.660 0.650 0.660 0.650 0.660 14,000 9,140 0.6529 0.660 0.650 0.660 0.650 0.660 14,000 0.6529 -2.94%
2017-08-14 0 0.680 0.680 0.700 0.680 0.690 8,000 5,500 0.6875 0.680 0.680 0.700 0.680 0.690 8,000 0.6875 -2.86%
2017-08-11 0 0.700 0.690 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.690 0.700 0.700 0.700 10,000 0.7000 2.94%
2017-08-10 0 0.680 0.660 0.680 0.680 0.700 352,000 246,340 0.6998 0.680 0.660 0.680 0.680 0.700 352,000 0.6998 -2.86%
2017-08-09 0 0.700 0.700 0.720 0.700 0.700 108,000 75,600 0.7000 0.700 0.700 0.720 0.700 0.700 108,000 0.7000 -5.41%
2017-08-08 0 0.740 0.640 0.740 0.730 0.740 4,000 2,940 0.7350 0.740 0.640 0.740 0.730 0.740 4,000 0.7350 7.25%
2017-08-07 0 0.690 0.640 0.700 0.690 0.690 2,000 1,380 0.6900 0.690 0.640 0.700 0.690 0.690 2,000 0.6900 7.81%
2017-08-04 0 0.640 0.640 0.690 - - 0 0 - 0.640 0.640 0.690 - - 0 - 0.00%
2017-08-03 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2017-08-02 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 0.640 0.640 0.650 0.640 0.640 4,000 0.6400 0.00%
2017-08-01 0 0.640 0.640 0.650 0.640 0.640 128,000 81,920 0.6400 0.640 0.640 0.650 0.640 0.640 128,000 0.6400 -1.54%
2017-07-31 0 0.650 0.650 0.660 0.500 0.660 272,000 160,640 0.5906 0.650 0.650 0.660 0.500 0.660 272,000 0.5906 -1.52%
2017-07-28 0 0.660 0.630 0.670 0.620 0.690 3,732,000 2,425,740 0.6500 0.660 0.630 0.670 0.620 0.690 3,732,000 0.6500 -4.35%
2017-07-27 0 0.690 0.690 0.700 0.690 0.690 6,000 4,140 0.6900 0.690 0.690 0.700 0.690 0.690 6,000 0.6900 0.00%
2017-07-26 0 0.690 0.650 0.690 0.710 0.740 124,000 89,700 0.7234 0.690 0.650 0.690 0.710 0.740 124,000 0.7234 -1.43%
2017-07-25 0 0.700 0.650 0.690 - - 0 0 - 0.700 0.650 0.690 - - 0 - -1.41%
2017-07-24 0 0.710 0.630 0.720 0.630 0.720 214,000 152,380 0.7121 0.710 0.630 0.720 0.630 0.720 214,000 0.7121 9.23%
2017-07-21 0 0.650 0.650 0.660 0.640 0.650 18,000 11,540 0.6411 0.650 0.650 0.660 0.640 0.650 18,000 0.6411 1.56%
2017-07-20 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.600 0.640 0.640 0.640 4,000 0.6400 0.00%
2017-07-19 0 0.640 0.580 0.640 0.650 0.650 50,000 32,500 0.6500 0.640 0.580 0.640 0.650 0.650 50,000 0.6500 -1.54%
2017-07-18 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2017-07-17 0 0.650 0.610 0.650 0.650 0.660 8,000 5,220 0.6525 0.650 0.610 0.650 0.650 0.660 8,000 0.6525 -2.99%
2017-07-14 0 0.670 0.600 0.670 0.670 0.670 20,000 13,400 0.6700 0.670 0.600 0.670 0.670 0.670 20,000 0.6700 0.00%
2017-07-13 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2017-07-12 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -2.90%
2017-07-11 0 0.690 0.610 0.690 0.560 0.690 92,000 59,700 0.6489 0.690 0.610 0.690 0.560 0.690 92,000 0.6489 0.00%
2017-07-10 0 0.690 0.650 0.690 0.680 0.690 100,000 68,500 0.6850 0.690 0.650 0.690 0.680 0.690 100,000 0.6850 0.00%
2017-07-07 0 0.690 0.640 0.690 0.660 0.720 744,000 516,400 0.6941 0.690 0.640 0.690 0.660 0.720 744,000 0.6941 -1.43%
2017-07-06 0 0.700 0.710 0.780 0.660 0.700 316,000 212,280 0.6718 0.700 0.710 0.780 0.660 0.700 316,000 0.6718 11.11%
2017-07-05 0 0.630 0.630 0.660 0.600 0.660 412,000 265,480 0.6444 0.630 0.630 0.660 0.600 0.660 412,000 0.6444 1.61%
2017-07-04 0 0.620 0.620 0.650 0.600 0.620 270,000 162,700 0.6026 0.620 0.620 0.650 0.600 0.620 270,000 0.6026 3.33%
2017-07-03 0 0.600 0.530 0.610 0.590 0.640 576,000 358,940 0.6232 0.600 0.530 0.610 0.590 0.640 576,000 0.6232 -7.69%
2017-06-30 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2017-06-29 0 0.650 0.600 0.660 0.570 0.650 366,000 218,940 0.5982 0.650 0.600 0.660 0.570 0.650 366,000 0.5982 3.17%
2017-06-28 0 0.630 0.600 0.630 0.560 0.630 146,000 87,540 0.5996 0.630 0.600 0.630 0.560 0.630 146,000 0.5996 5.00%
2017-06-27 0 0.600 0.600 0.620 0.560 0.640 132,000 77,780 0.5892 0.600 0.600 0.620 0.560 0.640 132,000 0.5892 -3.23%
2017-06-26 0 0.620 0.620 0.630 0.600 0.640 142,000 88,020 0.6199 0.620 0.620 0.630 0.600 0.640 142,000 0.6199 -3.12%
2017-06-23 0 0.640 0.560 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.560 0.640 0.640 0.640 4,000 0.6400 1.59%
2017-06-22 0 0.630 0.560 0.640 0.630 0.630 10,000 6,300 0.6300 0.630 0.560 0.640 0.630 0.630 10,000 0.6300 -1.56%
2017-06-21 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.600 0.640 0.640 0.640 4,000 0.6400 4.92%
2017-06-20 0 0.610 0.600 0.640 0.600 0.610 20,000 12,120 0.6060 0.610 0.600 0.640 0.600 0.610 20,000 0.6060 1.67%
2017-06-19 0 0.600 0.560 0.610 0.560 0.620 548,000 312,960 0.5711 0.600 0.560 0.610 0.560 0.620 548,000 0.5711 -1.64%
2017-06-16 0 0.610 0.590 0.610 0.610 0.620 60,000 36,900 0.6150 0.610 0.590 0.610 0.610 0.620 60,000 0.6150 -7.58%
2017-06-15 0 0.660 0.630 0.660 0.630 0.660 4,000 2,580 0.6450 0.660 0.630 0.660 0.630 0.660 4,000 0.6450 3.13%
2017-06-14 0 0.640 0.580 0.640 0.640 0.640 2,000 1,280 0.6400 0.640 0.580 0.640 0.640 0.640 2,000 0.6400 6.67%
2017-06-13 0 0.600 0.600 0.650 0.600 0.660 714,000 456,680 0.6396 0.600 0.600 0.650 0.600 0.660 714,000 0.6396 3.45%
2017-06-12 0 0.580 0.570 0.580 0.540 0.620 836,000 488,520 0.5844 0.580 0.570 0.580 0.540 0.620 836,000 0.5844 -9.38%
2017-06-09 0 0.640 0.600 0.640 0.630 0.660 140,000 89,480 0.6391 0.640 0.600 0.640 0.630 0.660 140,000 0.6391 -3.03%
2017-06-08 0 0.660 0.630 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.630 0.660 0.660 0.660 2,000 0.6600 1.54%
2017-06-07 0 0.650 0.620 0.650 0.640 0.650 374,000 239,820 0.6412 0.650 0.620 0.650 0.640 0.650 374,000 0.6412 -2.99%
2017-06-06 0 0.670 0.640 0.670 0.640 0.710 582,000 386,700 0.6644 0.670 0.640 0.670 0.640 0.710 582,000 0.6644 -2.90%
2017-06-05 0 0.690 0.660 0.690 0.660 0.700 984,000 668,260 0.6791 0.690 0.660 0.690 0.660 0.700 984,000 0.6791 0.00%
2017-06-02 0 0.690 0.690 0.700 0.670 0.750 912,000 630,920 0.6918 0.690 0.690 0.700 0.670 0.750 912,000 0.6918 -6.76%
2017-06-01 0 0.740 0.710 0.740 0.630 0.890 4,198,000 3,181,940 0.7580 0.740 0.710 0.740 0.630 0.890 4,198,000 0.7580 -3.90%
2017-05-31 0 0.770 0.810 0.830 0.760 0.840 2,296,000 1,791,623 0.7803 0.770 0.810 0.830 0.760 0.840 2,296,000 0.7803 -8.33%
2017-05-29 0 0.840 0.820 0.860 0.820 0.950 1,164,000 1,025,520 0.8810 0.840 0.820 0.860 0.820 0.950 1,164,000 0.8810 -5.62%
2017-05-26 0 0.890 0.890 0.940 0.880 0.950 296,000 271,240 0.9164 0.890 0.890 0.940 0.880 0.950 296,000 0.9164 -2.20%
2017-05-25 0 0.910 0.910 0.940 0.910 0.970 624,000 586,840 0.9404 0.910 0.910 0.940 0.910 0.970 624,000 0.9404 -5.21%
2017-05-24 0 0.960 0.950 0.960 0.920 0.960 314,000 298,920 0.9520 0.960 0.950 0.960 0.920 0.960 314,000 0.9520 0.00%
2017-05-23 0 0.960 0.960 0.980 0.940 0.980 128,000 122,800 0.9594 0.960 0.960 0.980 0.940 0.980 128,000 0.9594 -2.04%
2017-05-22 0 0.980 0.920 0.980 0.910 0.980 718,000 692,660 0.9647 0.980 0.920 0.980 0.910 0.980 718,000 0.9647 2.08%
2017-05-19 0 0.960 0.960 0.980 0.950 1.000 246,000 238,872 0.9710 0.960 0.960 0.980 0.950 1.000 246,000 0.9710 -3.03%
2017-05-18 0 0.990 0.920 0.990 0.960 1.010 190,000 187,500 0.9868 0.990 0.920 0.990 0.960 1.010 190,000 0.9868 -2.94%
2017-05-17 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2017-05-16 0 1.020 0.960 1.020 - - 0 0 - 1.020 0.960 1.020 - - 0 - 0.00%
2017-05-15 0 1.020 0.970 1.020 1.020 1.020 30,000 30,600 1.0200 1.020 0.970 1.020 1.020 1.020 30,000 1.0200 0.99%
2017-05-12 0 1.010 1.010 1.020 1.000 1.020 56,000 56,520 1.0093 1.010 1.010 1.020 1.000 1.020 56,000 1.0093 1.00%
2017-05-11 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2017-05-10 0 1.000 0.970 1.030 0.960 1.000 226,000 225,160 0.9963 1.000 0.970 1.030 0.960 1.000 226,000 0.9963 4.17%
2017-05-09 0 0.960 0.960 0.990 0.960 1.000 148,000 146,080 0.9870 0.960 0.960 0.990 0.960 1.000 148,000 0.9870 -3.03%
2017-05-08 0 0.990 0.960 0.990 0.960 0.990 258,000 253,560 0.9828 0.990 0.960 0.990 0.960 0.990 258,000 0.9828 2.06%
2017-05-05 0 0.970 0.960 0.980 0.930 0.980 2,168,000 2,081,900 0.9603 0.970 0.960 0.980 0.930 0.980 2,168,000 0.9603 0.00%
2017-05-04 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2017-05-02 0 0.970 0.930 1.000 - - 0 0 - 0.970 0.930 1.000 - - 0 - 0.00%
2017-04-28 0 0.970 0.970 0.990 0.950 0.970 218,000 207,460 0.9517 0.970 0.970 0.990 0.950 0.970 218,000 0.9517 2.11%
2017-04-27 0 0.950 0.940 0.980 - - 0 0 - 0.950 0.940 0.980 - - 0 - 0.00%
2017-04-26 0 0.950 0.940 0.990 0.940 0.990 306,000 301,380 0.9849 0.950 0.940 0.990 0.940 0.990 306,000 0.9849 -3.06%
2017-04-25 0 0.980 0.930 0.980 0.980 0.980 200,000 196,000 0.9800 0.980 0.930 0.980 0.980 0.980 200,000 0.9800 2.08%
2017-04-24 0 0.960 0.920 0.960 0.920 0.980 6,374,000 6,056,320 0.9502 0.960 0.920 0.960 0.920 0.980 6,374,000 0.9502 0.00%
2017-04-21 0 0.960 0.950 0.960 0.900 0.970 1,451,227 1,366,710 0.9418 0.960 0.950 0.960 0.900 0.970 1,451,227 0.9418 0.00%
2017-04-20 0 0.960 0.930 0.980 0.960 0.970 52,000 50,240 0.9662 0.960 0.930 0.980 0.960 0.970 52,000 0.9662 0.00%
2017-04-19 0 0.960 0.960 0.970 0.930 0.980 704,000 679,060 0.9646 0.960 0.960 0.970 0.930 0.980 704,000 0.9646 -1.03%
2017-04-18 0 0.970 0.970 0.990 0.930 0.990 318,000 307,260 0.9662 0.970 0.970 0.990 0.930 0.990 318,000 0.9662 0.00%
2017-04-13 0 0.970 0.970 0.990 0.960 0.990 124,000 121,120 0.9768 0.970 0.970 0.990 0.960 0.990 124,000 0.9768 -1.02%
2017-04-12 0 0.980 0.980 1.100 0.980 0.980 80,000 78,400 0.9800 0.980 0.980 1.100 0.980 0.980 80,000 0.9800 0.00%
2017-04-11 0 0.980 0.920 0.980 0.950 1.000 266,000 258,560 0.9720 0.980 0.920 0.980 0.950 1.000 266,000 0.9720 1.03%
2017-04-10 0 0.970 0.970 0.990 0.970 0.980 26,000 25,440 0.9785 0.970 0.970 0.990 0.970 0.980 26,000 0.9785 0.00%
2017-04-07 0 0.970 0.970 0.980 0.950 0.990 202,992 197,422 0.9726 0.970 0.970 0.980 0.950 0.990 202,992 0.9726 0.00%
2017-04-06 0 0.970 0.970 0.980 0.970 0.980 68,000 66,600 0.9794 0.970 0.970 0.980 0.970 0.980 68,000 0.9794 -1.02%
2017-04-05 0 0.980 0.980 0.990 0.980 1.010 110,000 108,820 0.9893 0.980 0.980 0.990 0.980 1.010 110,000 0.9893 0.00%
2017-04-03 0 0.980 0.980 1.010 0.970 1.010 124,000 122,660 0.9892 0.980 0.980 1.010 0.970 1.010 124,000 0.9892 1.03%
2017-03-31 0 0.970 0.960 0.990 0.960 0.990 42,000 41,000 0.9762 0.970 0.960 0.990 0.960 0.990 42,000 0.9762 -1.02%
2017-03-30 0 0.980 0.980 0.990 0.970 0.990 600,000 588,120 0.9802 0.980 0.980 0.990 0.970 0.990 600,000 0.9802 -1.01%
2017-03-29 0 0.990 0.950 0.990 0.960 0.990 308,000 301,940 0.9803 0.990 0.950 0.990 0.960 0.990 308,000 0.9803 0.00%
2017-03-28 0 0.990 0.950 0.990 0.960 1.000 1,342,000 1,324,220 0.9868 0.990 0.950 0.990 0.960 1.000 1,342,000 0.9868 -1.00%
2017-03-27 0 1.000 0.980 1.010 0.980 1.010 305,000 302,680 0.9924 1.000 0.980 1.010 0.980 1.010 305,000 0.9924 -1.96%
2017-03-24 0 1.020 0.960 1.020 0.970 1.020 784,000 781,720 0.9971 1.020 0.960 1.020 0.970 1.020 784,000 0.9971 3.03%
2017-03-23 0 0.990 0.990 1.010 0.960 1.000 374,000 370,140 0.9897 0.990 0.990 1.010 0.960 1.000 374,000 0.9897 -1.98%
2017-03-22 0 1.010 1.010 1.020 0.970 1.020 1,122,000 1,120,260 0.9984 1.010 1.010 1.020 0.970 1.020 1,122,000 0.9984 0.00%
2017-03-21 0 1.010 1.000 1.010 1.000 1.040 527,000 534,270 1.0138 1.010 1.000 1.010 1.000 1.040 527,000 1.0138 -1.94%
2017-03-20 0 1.030 1.000 1.030 1.010 1.030 942,000 955,600 1.0144 1.030 1.000 1.030 1.010 1.030 942,000 1.0144 0.00%
2017-03-17 0 1.030 1.020 1.050 1.020 1.050 284,000 296,540 1.0442 1.030 1.020 1.050 1.020 1.050 284,000 1.0442 -2.83%
2017-03-16 0 1.060 1.010 1.060 1.010 1.060 1,030,000 1,065,840 1.0348 1.060 1.010 1.060 1.010 1.060 1,030,000 1.0348 2.91%
2017-03-15 0 1.030 1.000 1.040 1.000 1.040 750,000 762,680 1.0169 1.030 1.000 1.040 1.000 1.040 750,000 1.0169 0.00%
2017-03-14 0 1.030 1.030 1.040 1.000 1.060 1,664,000 1,680,740 1.0101 1.030 1.030 1.040 1.000 1.060 1,664,000 1.0101 0.98%
2017-03-13 0 1.020 1.000 1.020 1.000 1.020 478,000 484,460 1.0135 1.020 1.000 1.020 1.000 1.020 478,000 1.0135 0.99%
2017-03-10 0 1.010 1.000 1.010 0.990 1.020 504,000 508,680 1.0093 1.010 1.000 1.010 0.990 1.020 504,000 1.0093 -0.98%
2017-03-09 0 1.020 1.000 1.030 1.020 1.040 490,000 502,700 1.0259 1.020 1.000 1.030 1.020 1.040 490,000 1.0259 0.00%
2017-03-08 0 1.020 1.010 1.020 0.980 1.030 1,246,000 1,258,160 1.0098 1.020 1.010 1.020 0.980 1.030 1,246,000 1.0098 2.00%
2017-03-07 0 1.000 0.960 1.000 0.950 1.010 3,960,000 3,860,760 0.9749 1.000 0.960 1.000 0.950 1.010 3,960,000 0.9749 0.00%
2017-03-06 0 1.000 1.000 1.010 0.990 1.080 3,602,000 3,724,060 1.0339 1.000 1.000 1.010 0.990 1.080 3,602,000 1.0339 -7.41%
2017-03-03 0 1.080 1.060 1.120 1.030 1.230 4,762,000 5,243,220 1.1011 1.080 1.060 1.120 1.030 1.230 4,762,000 1.1011 -10.74%
2017-03-02 0 1.210 1.210 1.220 1.210 1.220 104,705 127,471 1.2174 1.210 1.210 1.220 1.210 1.220 104,705 1.2174 0.83%
2017-03-01 0 1.200 1.200 1.210 1.200 1.220 110,000 133,260 1.2115 1.200 1.200 1.210 1.200 1.220 110,000 1.2115 -0.83%
2017-02-28 0 1.210 1.210 1.220 1.200 1.220 258,000 312,500 1.2112 1.210 1.210 1.220 1.200 1.220 258,000 1.2112 0.00%
2017-02-27 0 1.210 1.210 1.220 1.200 1.230 144,000 175,040 1.2156 1.210 1.210 1.220 1.200 1.230 144,000 1.2156 0.00%
2017-02-24 0 1.210 1.210 1.220 1.210 1.240 204,000 249,180 1.2215 1.210 1.210 1.220 1.210 1.240 204,000 1.2215 0.00%
2017-02-23 0 1.210 1.210 1.230 1.210 1.230 162,002 196,802 1.2148 1.210 1.210 1.230 1.210 1.230 162,002 1.2148 -1.63%
2017-02-22 0 1.230 1.220 1.230 1.230 1.230 10,000 12,300 1.2300 1.230 1.220 1.230 1.230 1.230 10,000 1.2300 1.65%
2017-02-21 0 1.210 1.220 1.240 1.200 1.220 216,000 262,420 1.2149 1.210 1.220 1.240 1.200 1.220 216,000 1.2149 -2.42%
2017-02-20 0 1.240 1.220 1.240 1.220 1.240 154,000 189,620 1.2313 1.240 1.220 1.240 1.220 1.240 154,000 1.2313 1.64%
2017-02-17 0 1.220 1.220 1.250 - - 0 0 - 1.220 1.220 1.250 - - 0 - 0.00%
2017-02-16 0 1.220 1.210 1.220 1.200 1.220 376,000 455,680 1.2119 1.220 1.210 1.220 1.200 1.220 376,000 1.2119 0.83%
2017-02-15 0 1.210 1.210 1.220 1.180 1.270 1,474,000 1,806,360 1.2255 1.210 1.210 1.220 1.180 1.270 1,474,000 1.2255 -3.97%
2017-02-14 0 1.260 1.220 1.270 1.190 1.270 148,000 180,840 1.2219 1.260 1.220 1.270 1.190 1.270 148,000 1.2219 2.44%
2017-02-13 0 1.230 1.230 1.240 1.230 1.260 362,000 448,140 1.2380 1.230 1.230 1.240 1.230 1.260 362,000 1.2380 -0.81%
2017-02-10 0 1.240 1.240 1.270 1.240 1.270 204,000 254,520 1.2476 1.240 1.240 1.270 1.240 1.270 204,000 1.2476 0.81%
2017-02-09 0 1.230 1.230 1.250 1.230 1.260 562,000 699,360 1.2444 1.230 1.230 1.250 1.230 1.260 562,000 1.2444 0.82%
2017-02-08 0 1.220 1.220 1.240 1.100 1.270 1,772,000 2,167,220 1.2230 1.220 1.220 1.240 1.100 1.270 1,772,000 1.2230 0.00%
2017-02-07 0 1.220 1.220 1.230 1.210 1.250 832,000 1,027,240 1.2347 1.220 1.220 1.230 1.210 1.250 832,000 1.2347 -0.81%
2017-02-06 0 1.230 1.230 1.250 1.230 1.260 826,000 1,021,880 1.2371 1.230 1.230 1.250 1.230 1.260 826,000 1.2371 -0.81%
2017-02-03 0 1.240 1.240 1.250 1.240 1.260 394,000 491,500 1.2475 1.240 1.240 1.250 1.240 1.260 394,000 1.2475 -0.80%
2017-02-02 0 1.250 1.240 1.250 1.250 1.270 550,000 687,900 1.2507 1.250 1.240 1.250 1.250 1.270 550,000 1.2507 -0.79%
2017-02-01 0 1.260 1.250 1.260 1.240 1.310 912,000 1,142,860 1.2531 1.260 1.250 1.260 1.240 1.310 912,000 1.2531 -4.55%
2017-01-27 0 1.320 1.250 1.320 1.250 1.320 118,000 148,620 1.2595 1.320 1.250 1.320 1.250 1.320 118,000 1.2595 0.76%
2017-01-26 0 1.310 1.290 1.320 1.270 1.310 64,000 81,760 1.2775 1.310 1.290 1.320 1.270 1.310 64,000 1.2775 1.55%
2017-01-25 0 1.290 1.300 1.310 1.280 1.310 226,000 294,400 1.3027 1.290 1.300 1.310 1.280 1.310 226,000 1.3027 -2.27%
2017-01-24 0 1.320 1.290 1.320 1.290 1.330 454,000 591,720 1.3033 1.320 1.290 1.320 1.290 1.330 454,000 1.3033 3.13%
2017-01-23 0 1.280 1.260 1.280 1.260 1.290 204,000 261,440 1.2816 1.280 1.260 1.280 1.260 1.290 204,000 1.2816 -0.78%
2017-01-20 0 1.290 1.270 1.290 1.270 1.340 360,000 464,460 1.2902 1.290 1.270 1.290 1.270 1.340 360,000 1.2902 0.00%
2017-01-19 0 1.290 1.270 1.290 1.290 1.290 434,000 559,860 1.2900 1.290 1.270 1.290 1.290 1.290 434,000 1.2900 0.00%
2017-01-18 0 1.290 1.270 1.290 1.260 1.290 208,000 266,920 1.2833 1.290 1.270 1.290 1.260 1.290 208,000 1.2833 2.38%
2017-01-17 0 1.260 1.260 1.270 1.260 1.270 100,000 126,680 1.2668 1.260 1.260 1.270 1.260 1.270 100,000 1.2668 -0.79%
2017-01-16 0 1.270 1.250 1.290 1.250 1.270 408,000 512,800 1.2569 1.270 1.250 1.290 1.250 1.270 408,000 1.2569 0.00%
2017-01-13 0 1.270 1.270 1.280 1.250 1.280 232,000 293,360 1.2645 1.270 1.270 1.280 1.250 1.280 232,000 1.2645 1.60%
2017-01-12 0 1.250 1.250 1.260 1.240 1.290 632,000 793,880 1.2561 1.250 1.250 1.260 1.240 1.290 632,000 1.2561 0.00%
2017-01-11 0 1.250 1.250 1.260 1.250 1.350 2,541,099 3,244,482 1.2768 1.250 1.250 1.260 1.250 1.350 2,541,099 1.2768 -4.58%
2017-01-10 0 1.310 1.310 1.330 1.280 1.360 1,754,000 2,331,620 1.3293 1.310 1.310 1.330 1.280 1.360 1,754,000 1.3293 -3.68%
2017-01-09 0 1.360 1.350 1.370 1.280 1.400 6,382,000 8,535,140 1.3374 1.360 1.350 1.370 1.280 1.400 6,382,000 1.3374 -5.56%
2017-01-06 0 1.440 1.430 1.440 1.430 1.450 2,598,000 3,727,940 1.4349 1.440 1.430 1.440 1.430 1.450 2,598,000 1.4349 -0.69%
2017-01-05 0 1.450 1.440 1.460 1.440 1.520 2,162,000 3,173,060 1.4677 1.450 1.440 1.460 1.440 1.520 2,162,000 1.4677 -3.97%
2017-01-04 0 1.510 1.490 1.510 1.490 1.550 832,000 1,259,380 1.5137 1.510 1.490 1.510 1.490 1.550 832,000 1.5137 -2.58%
2017-01-03 0 1.550 1.540 1.550 1.550 1.600 236,000 370,860 1.5714 1.550 1.540 1.550 1.550 1.600 236,000 1.5714 -3.73%
2016-12-30 0 1.610 1.570 1.610 1.570 1.610 576,000 917,100 1.5922 1.610 1.570 1.610 1.570 1.610 576,000 1.5922 0.00%
2016-12-29 0 1.610 1.600 1.610 1.570 1.650 1,762,000 2,851,740 1.6185 1.610 1.600 1.610 1.570 1.650 1,762,000 1.6185 -0.62%
2016-12-28 0 1.620 1.620 1.630 1.620 1.660 3,320,000 5,432,760 1.6364 1.620 1.620 1.630 1.620 1.660 3,320,000 1.6364 -1.82%
2016-12-23 0 1.650 1.650 1.680 1.640 1.700 4,804,000 7,981,500 1.6614 1.650 1.650 1.680 1.640 1.700 4,804,000 1.6614 3.12%
2016-12-22 0 1.600 1.590 1.600 1.470 1.600 2,824,000 4,391,280 1.5550 1.600 1.590 1.600 1.470 1.600 2,824,000 1.5550 10.34%
2016-12-21 0 1.450 1.510 1.550 1.440 1.510 380,000 563,340 1.4825 1.450 1.510 1.550 1.440 1.510 380,000 1.4825 -3.97%
2016-12-20 0 1.510 1.510 1.570 1.510 1.600 888,000 1,353,620 1.5243 1.510 1.510 1.570 1.510 1.600 888,000 1.5243 -3.21%
2016-12-19 0 1.560 1.560 1.630 1.550 1.600 314,000 491,180 1.5643 1.560 1.560 1.630 1.550 1.600 314,000 1.5643 -1.89%
2016-12-16 0 1.590 1.590 1.650 1.590 1.650 740,000 1,189,100 1.6069 1.590 1.590 1.650 1.590 1.650 740,000 1.6069 -3.64%
2016-12-15 0 1.650 1.620 1.670 1.620 1.660 234,000 380,140 1.6245 1.650 1.620 1.670 1.620 1.660 234,000 1.6245 0.00%
2016-12-14 0 1.650 1.640 1.670 1.620 1.670 204,000 334,040 1.6375 1.650 1.640 1.670 1.620 1.670 204,000 1.6375 1.85%
2016-12-13 0 1.620 1.620 1.650 1.620 1.670 2,712,000 4,471,700 1.6489 1.620 1.620 1.650 1.620 1.670 2,712,000 1.6489 -2.41%
2016-12-12 0 1.660 1.650 1.660 1.650 1.690 3,694,000 6,132,860 1.6602 1.660 1.650 1.660 1.650 1.690 3,694,000 1.6602 -1.19%
2016-12-09 0 1.680 1.680 1.690 1.670 1.690 882,000 1,486,740 1.6856 1.680 1.680 1.690 1.670 1.690 882,000 1.6856 1.20%
2016-12-08 0 1.660 1.660 1.670 1.650 1.670 298,150 494,248 1.6577 1.660 1.660 1.670 1.650 1.670 298,150 1.6577 0.00%
2016-12-07 0 1.660 1.660 1.670 1.650 1.720 1,660,000 2,798,800 1.6860 1.660 1.660 1.670 1.650 1.720 1,660,000 1.6860 -3.49%
2016-12-06 0 1.720 1.700 1.720 1.650 1.740 5,462,000 9,319,540 1.7063 1.720 1.700 1.720 1.650 1.740 5,462,000 1.7063 4.24%
2016-12-05 0 1.650 1.640 1.660 1.610 1.680 2,230,000 3,694,300 1.6566 1.650 1.640 1.660 1.610 1.680 2,230,000 1.6566 1.85%
2016-12-02 0 1.620 1.610 1.620 1.590 1.620 1,964,000 3,145,440 1.6015 1.620 1.610 1.620 1.590 1.620 1,964,000 1.6015 1.25%
2016-12-01 0 1.600 1.600 1.620 1.600 1.640 1,832,000 2,979,500 1.6264 1.600 1.600 1.620 1.600 1.640 1,832,000 1.6264 -2.44%
2016-11-30 0 1.640 1.630 1.650 1.600 1.650 2,034,000 3,317,620 1.6311 1.640 1.630 1.650 1.600 1.650 2,034,000 1.6311 -0.61%
2016-11-29 0 1.650 1.630 1.670 1.620 1.680 2,428,000 4,012,260 1.6525 1.650 1.630 1.670 1.620 1.680 2,428,000 1.6525 0.61%
2016-11-28 0 1.640 1.630 1.640 1.530 1.640 2,610,000 4,194,460 1.6071 1.640 1.630 1.640 1.530 1.640 2,610,000 1.6071 1.86%
2016-11-25 0 1.610 1.590 1.610 1.580 1.610 2,220,000 3,533,020 1.5915 1.610 1.590 1.610 1.580 1.610 2,220,000 1.5915 1.26%
2016-11-24 0 1.590 1.580 1.590 1.510 1.600 3,965,000 6,231,170 1.5715 1.590 1.580 1.590 1.510 1.600 3,965,000 1.5715 4.61%
2016-11-23 0 1.520 1.510 1.530 1.500 1.580 3,270,000 5,022,620 1.5360 1.520 1.510 1.530 1.500 1.580 3,270,000 1.5360 0.00%
2016-11-22 0 1.520 1.520 1.530 1.510 1.540 3,046,000 4,660,660 1.5301 1.520 1.520 1.530 1.510 1.540 3,046,000 1.5301 -1.30%
2016-11-21 0 1.540 1.540 1.560 1.540 1.640 3,954,000 6,279,720 1.5882 1.540 1.540 1.560 1.540 1.640 3,954,000 1.5882 -6.10%
2016-11-18 0 1.640 1.590 1.650 1.600 1.670 3,884,000 6,362,800 1.6382 1.640 1.590 1.650 1.600 1.670 3,884,000 1.6382 -1.20%
2016-11-17 0 1.660 1.650 1.660 1.620 1.710 5,066,000 8,371,780 1.6525 1.660 1.650 1.660 1.620 1.710 5,066,000 1.6525 -2.35%
2016-11-16 0 1.700 1.690 1.710 1.620 1.720 6,498,000 10,948,360 1.6849 1.700 1.690 1.710 1.620 1.720 6,498,000 1.6849 1.80%
2016-11-15 0 1.670 1.670 1.690 1.450 1.740 10,562,000 17,272,740 1.6354 1.670 1.670 1.690 1.450 1.740 10,562,000 1.6354 12.84%
2016-11-14 0 1.480 1.480 1.490 1.410 1.490 3,228,000 4,722,420 1.4630 1.480 1.480 1.490 1.410 1.490 3,228,000 1.4630 -0.67%
2016-11-11 0 1.490 1.480 1.490 1.450 1.490 4,294,000 6,328,540 1.4738 1.490 1.480 1.490 1.450 1.490 4,294,000 1.4738 2.05%
2016-11-10 0 1.460 1.430 1.460 1.380 1.510 3,274,000 4,697,560 1.4348 1.460 1.430 1.460 1.380 1.510 3,274,000 1.4348 4.29%
2016-11-09 0 1.400 1.390 1.410 1.380 1.410 2,492,000 3,487,000 1.3993 1.400 1.390 1.410 1.380 1.410 2,492,000 1.3993 -0.71%
2016-11-08 0 1.410 1.410 1.420 1.400 1.430 1,748,000 2,482,320 1.4201 1.410 1.410 1.420 1.400 1.430 1,748,000 1.4201 -0.70%
2016-11-07 0 1.420 1.400 1.420 1.390 1.440 2,040,000 2,877,140 1.4104 1.420 1.400 1.420 1.390 1.440 2,040,000 1.4104 2.16%
2016-11-04 0 1.390 1.380 1.390 1.390 1.400 1,766,000 2,458,100 1.3919 1.390 1.380 1.390 1.390 1.400 1,766,000 1.3919 0.00%
2016-11-03 0 1.390 1.380 1.400 1.390 1.420 2,042,000 2,852,480 1.3969 1.390 1.380 1.400 1.390 1.420 2,042,000 1.3969 0.00%
2016-11-02 0 1.390 1.390 1.400 1.380 1.430 2,197,000 3,065,030 1.3951 1.390 1.390 1.400 1.380 1.430 2,197,000 1.3951 -2.80%
2016-11-01 0 1.430 1.430 1.440 1.420 1.450 1,696,000 2,432,020 1.4340 1.430 1.430 1.440 1.420 1.450 1,696,000 1.4340 0.70%
2016-10-31 0 1.420 1.420 1.430 1.420 1.430 1,500,000 2,134,020 1.4227 1.420 1.420 1.430 1.420 1.430 1,500,000 1.4227 -0.70%
2016-10-28 0 1.430 1.420 1.440 1.420 1.460 1,698,000 2,424,400 1.4278 1.430 1.420 1.440 1.420 1.460 1,698,000 1.4278 -2.05%
2016-10-27 0 1.460 1.450 1.470 1.440 1.460 2,016,000 2,921,480 1.4491 1.460 1.450 1.470 1.440 1.460 2,016,000 1.4491 0.69%
2016-10-26 0 1.450 1.450 1.500 1.410 1.500 1,996,000 2,911,660 1.4587 1.450 1.450 1.500 1.410 1.500 1,996,000 1.4587 2.11%
2016-10-25 0 1.420 1.410 1.430 1.380 1.420 2,684,000 3,775,980 1.4068 1.420 1.410 1.430 1.380 1.420 2,684,000 1.4068 0.00%
2016-10-24 0 1.420 1.400 1.430 1.400 1.430 2,403,000 3,397,830 1.4140 1.420 1.400 1.430 1.400 1.430 2,403,000 1.4140 -0.70%
2016-10-20 0 1.430 1.430 1.450 1.390 1.450 2,252,000 3,232,860 1.4356 1.430 1.430 1.450 1.390 1.450 2,252,000 1.4356 2.14%
2016-10-19 0 1.400 1.400 1.410 1.390 1.400 2,042,000 2,845,560 1.3935 1.400 1.400 1.410 1.390 1.400 2,042,000 1.3935 0.72%
2016-10-18 0 1.390 1.390 1.400 1.380 1.400 2,128,000 2,958,820 1.3904 1.390 1.390 1.400 1.380 1.400 2,128,000 1.3904 0.00%
2016-10-17 0 1.390 1.390 1.400 1.370 1.400 2,102,000 2,926,760 1.3924 1.390 1.390 1.400 1.370 1.400 2,102,000 1.3924 0.00%
2016-10-14 0 1.390 1.380 1.400 1.380 1.410 2,076,000 2,899,380 1.3966 1.390 1.380 1.400 1.380 1.410 2,076,000 1.3966 0.00%
2016-10-13 0 1.390 1.380 1.390 1.380 1.410 1,892,000 2,635,400 1.3929 1.390 1.380 1.390 1.380 1.410 1,892,000 1.3929 -1.42%
2016-10-12 0 1.410 1.410 1.420 1.410 1.420 1,662,000 2,357,240 1.4183 1.410 1.410 1.420 1.410 1.420 1,662,000 1.4183 -0.70%
2016-10-11 0 1.420 1.420 1.430 1.410 1.430 2,260,000 3,197,300 1.4147 1.420 1.420 1.430 1.410 1.430 2,260,000 1.4147 0.00%
2016-10-07 0 1.420 1.410 1.420 1.400 1.430 1,876,000 2,650,380 1.4128 1.420 1.410 1.420 1.400 1.430 1,876,000 1.4128 -0.70%
2016-10-06 0 1.430 1.420 1.430 1.400 1.430 1,834,000 2,588,060 1.4112 1.430 1.420 1.430 1.400 1.430 1,834,000 1.4112 1.42%
2016-10-05 0 1.410 1.410 1.420 1.400 1.420 1,682,000 2,370,340 1.4092 1.410 1.410 1.420 1.400 1.420 1,682,000 1.4092 -0.70%
2016-10-04 0 1.420 1.400 1.420 1.400 1.420 1,756,000 2,474,520 1.4092 1.420 1.400 1.420 1.400 1.420 1,756,000 1.4092 0.00%
2016-10-03 0 1.420 1.420 1.430 1.410 1.430 1,546,000 2,192,680 1.4183 1.420 1.420 1.430 1.410 1.430 1,546,000 1.4183 0.00%
2016-09-30 0 1.420 1.420 1.430 1.410 1.430 1,680,000 2,386,260 1.4204 1.420 1.420 1.430 1.410 1.430 1,680,000 1.4204 0.00%
2016-09-29 0 1.420 1.420 1.440 1.410 1.430 1,584,000 2,252,380 1.4220 1.420 1.420 1.440 1.410 1.430 1,584,000 1.4220 0.00%
2016-09-28 0 1.420 1.410 1.420 1.420 1.430 2,324,000 3,303,180 1.4213 1.420 1.410 1.420 1.420 1.430 2,324,000 1.4213 0.00%
2016-09-27 0 1.420 1.420 1.430 1.400 1.440 1,494,077 2,121,683 1.4201 1.420 1.420 1.430 1.400 1.440 1,494,077 1.4201 -1.39%
2016-09-26 0 1.440 1.440 1.450 1.430 1.460 1,856,000 2,683,460 1.4458 1.440 1.440 1.450 1.430 1.460 1,856,000 1.4458 0.00%
2016-09-23 0 1.440 1.430 1.450 1.430 1.450 1,432,000 2,062,220 1.4401 1.440 1.430 1.450 1.430 1.450 1,432,000 1.4401 0.00%
2016-09-22 0 1.440 1.440 1.460 1.420 1.450 2,352,000 3,369,560 1.4326 1.440 1.440 1.460 1.420 1.450 2,352,000 1.4326 0.70%
2016-09-21 0 1.430 1.410 1.440 1.410 1.460 1,890,000 2,706,560 1.4320 1.430 1.410 1.440 1.410 1.460 1,890,000 1.4320 0.70%
2016-09-20 0 1.420 1.410 1.430 1.400 1.480 2,026,000 2,928,260 1.4453 1.420 1.410 1.430 1.400 1.480 2,026,000 1.4453 -3.40%
2016-09-19 0 1.470 1.460 1.480 1.460 1.490 1,452,000 2,139,960 1.4738 1.470 1.460 1.480 1.460 1.490 1,452,000 1.4738 -0.68%
2016-09-15 0 1.480 1.470 1.480 1.450 1.480 1,230,000 1,795,720 1.4599 1.480 1.470 1.480 1.450 1.480 1,230,000 1.4599 2.07%
2016-09-14 0 1.450 1.440 1.450 1.440 1.500 2,198,000 3,216,480 1.4634 1.450 1.440 1.450 1.440 1.500 2,198,000 1.4634 -0.68%
2016-09-13 0 1.460 1.450 1.460 1.430 1.500 3,016,000 4,443,940 1.4735 1.460 1.450 1.460 1.430 1.500 3,016,000 1.4735 -0.68%
2016-09-12 0 1.470 1.470 1.480 1.430 1.550 2,538,000 3,742,040 1.4744 1.470 1.470 1.480 1.430 1.550 2,538,000 1.4744 -3.92%
2016-09-09 0 1.530 1.510 1.530 1.420 1.560 5,116,000 7,675,920 1.5004 1.530 1.510 1.530 1.420 1.560 5,116,000 1.5004 6.99%
2016-09-08 0 1.430 1.400 1.440 1.320 1.670 8,448,968 12,500,786 1.4796 1.430 1.400 1.440 1.320 1.670 8,448,968 1.4796 -2.05%
2016-09-07 0 1.460 1.460 1.500 1.200 1.940 20,738,000 29,210,580 1.4086 1.460 1.460 1.500 1.200 1.940 20,738,000 1.4086 -26.26%
2016-09-06 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2016-07-29 0 1.980 1.980 1.990 1.970 2.110 4,406,000 8,996,440 2.0419 1.980 1.980 1.990 1.970 2.110 4,406,000 2.0419 -1.98%
2016-07-28 0 2.020 2.020 2.050 1.810 2.120 5,460,000 11,021,920 2.0187 2.020 2.020 2.050 1.810 2.120 5,460,000 2.0187 12.22%
2016-07-27 0 1.800 1.800 1.810 1.700 1.850 3,810,000 6,839,680 1.7952 1.800 1.800 1.810 1.700 1.850 3,810,000 1.7952 5.88%
2016-07-26 0 1.700 1.700 1.710 1.620 1.710 6,856,000 11,503,820 1.6779 1.700 1.700 1.710 1.620 1.710 6,856,000 1.6779 4.94%
2016-07-25 0 1.620 1.610 1.620 1.610 1.660 2,190,000 3,577,160 1.6334 1.620 1.610 1.620 1.610 1.660 2,190,000 1.6334 -1.82%
2016-07-22 0 1.650 1.620 1.630 1.580 1.710 5,718,000 9,416,260 1.6468 1.650 1.620 1.630 1.580 1.710 5,718,000 1.6468 4.43%
2016-07-21 0 1.580 1.570 1.590 1.580 1.620 2,794,000 4,446,040 1.5913 1.580 1.570 1.590 1.580 1.620 2,794,000 1.5913 -1.25%
2016-07-20 0 1.600 1.590 1.610 1.590 1.650 924,000 1,500,640 1.6241 1.600 1.590 1.610 1.590 1.650 924,000 1.6241 -0.62%
2016-07-19 0 1.610 1.610 1.630 1.560 1.670 792,000 1,300,300 1.6418 1.610 1.610 1.630 1.560 1.670 792,000 1.6418 1.90%
2016-07-18 0 1.580 1.570 1.610 1.580 1.680 802,000 1,315,280 1.6400 1.580 1.570 1.610 1.580 1.680 802,000 1.6400 -5.95%
2016-07-15 0 1.680 1.630 1.680 1.640 1.720 1,672,000 2,787,360 1.6671 1.680 1.630 1.680 1.640 1.720 1,672,000 1.6671 5.66%
2016-07-14 0 1.590 1.590 1.600 1.530 1.640 1,912,000 3,035,880 1.5878 1.590 1.590 1.600 1.530 1.640 1,912,000 1.5878 -4.79%
2016-07-13 0 1.670 1.640 1.670 1.600 1.740 2,484,000 4,142,320 1.6676 1.670 1.640 1.670 1.600 1.740 2,484,000 1.6676 -3.47%
2016-07-12 0 1.730 1.730 1.740 1.670 1.820 744,000 1,289,450 1.7331 1.730 1.730 1.740 1.670 1.820 744,000 1.7331 -1.14%
2016-07-11 0 1.750 1.720 1.780 1.710 1.840 942,000 1,647,500 1.7489 1.750 1.720 1.780 1.710 1.840 942,000 1.7489 -4.89%
2016-07-08 0 1.840 1.840 1.870 1.800 1.950 236,000 438,100 1.8564 1.840 1.840 1.870 1.800 1.950 236,000 1.8564 -1.60%
2016-07-07 0 1.870 1.850 1.870 1.880 1.950 112,000 212,820 1.9002 1.870 1.850 1.870 1.880 1.950 112,000 1.9002 -5.08%
2016-07-06 0 1.970 1.870 1.980 1.850 1.970 38,000 71,340 1.8774 1.970 1.870 1.980 1.850 1.970 38,000 1.8774 4.23%
2016-07-05 0 1.890 1.890 1.930 1.880 1.920 563,828 1,072,976 1.9030 1.890 1.890 1.930 1.880 1.920 563,828 1.9030 -1.05%
2016-07-04 0 1.910 1.900 1.910 1.900 1.950 898,000 1,719,640 1.9150 1.910 1.900 1.910 1.900 1.950 898,000 1.9150 -1.04%
2016-06-30 0 1.930 1.920 1.930 1.780 1.940 3,730,000 6,866,680 1.8409 1.930 1.920 1.930 1.780 1.940 3,730,000 1.8409 8.43%
2016-06-29 0 1.780 1.780 1.800 1.710 1.790 5,919,000 10,325,570 1.7445 1.780 1.780 1.800 1.710 1.790 5,919,000 1.7445 3.49%
2016-06-28 0 1.720 1.720 1.770 1.620 1.780 2,647,000 4,475,220 1.6907 1.720 1.720 1.770 1.620 1.780 2,647,000 1.6907 6.17%
2016-06-27 0 1.620 1.610 1.630 1.590 1.770 4,834,000 8,018,580 1.6588 1.620 1.610 1.630 1.590 1.770 4,834,000 1.6588 -8.47%
2016-06-24 0 1.770 1.750 1.790 1.770 1.920 1,514,000 2,746,040 1.8138 1.770 1.750 1.790 1.770 1.920 1,514,000 1.8138 -7.81%
2016-06-23 0 1.920 1.860 1.920 1.800 1.920 1,370,000 2,519,460 1.8390 1.920 1.860 1.920 1.800 1.920 1,370,000 1.8390 6.67%
2016-06-22 0 1.800 1.800 1.830 1.790 1.860 1,534,000 2,793,680 1.8212 1.800 1.800 1.830 1.790 1.860 1,534,000 1.8212 -3.23%
2016-06-21 0 1.860 1.860 1.870 1.840 1.900 1,372,000 2,578,360 1.8793 1.860 1.860 1.870 1.840 1.900 1,372,000 1.8793 -1.59%
2016-06-20 0 1.890 1.880 1.890 1.880 1.960 1,936,000 3,710,540 1.9166 1.890 1.880 1.890 1.880 1.960 1,936,000 1.9166 -3.08%
2016-06-17 0 1.950 1.950 1.980 1.940 2.000 1,937,000 3,811,030 1.9675 1.950 1.950 1.980 1.940 2.000 1,937,000 1.9675 0.52%
2016-06-16 0 1.940 1.940 1.980 1.920 2.020 1,493,000 2,943,860 1.9718 1.940 1.940 1.980 1.920 2.020 1,493,000 1.9718 -2.02%
2016-06-15 0 1.980 1.970 2.010 1.960 2.010 1,396,000 2,772,940 1.9863 1.980 1.970 2.010 1.960 2.010 1,396,000 1.9863 -0.50%
2016-06-14 0 1.990 1.950 2.000 1.910 2.100 1,284,000 2,557,140 1.9915 1.990 1.950 2.000 1.910 2.100 1,284,000 1.9915 -4.33%
2016-06-13 0 2.080 2.040 2.090 1.850 2.080 2,610,000 5,165,960 1.9793 2.080 2.040 2.090 1.850 2.080 2,610,000 1.9793 11.83%
2016-06-10 0 1.860 1.870 1.900 1.840 2.050 1,950,000 3,792,960 1.9451 1.860 1.870 1.900 1.840 2.050 1,950,000 1.9451 -9.27%
2016-06-08 0 2.050 2.040 2.060 2.020 2.080 1,764,000 3,603,920 2.0430 2.050 2.040 2.060 2.020 2.080 1,764,000 2.0430 0.99%
2016-06-07 0 2.030 2.030 2.060 2.030 2.150 2,979,000 6,228,720 2.0909 2.030 2.030 2.060 2.030 2.150 2,979,000 2.0909 -5.14%
2016-06-06 0 2.140 2.120 2.140 2.100 2.250 1,124,000 2,400,020 2.1352 2.140 2.120 2.140 2.100 2.250 1,124,000 2.1352 0.94%
2016-06-03 0 2.120 2.120 2.190 2.120 2.320 2,710,000 5,947,020 2.1945 2.120 2.120 2.190 2.120 2.320 2,710,000 2.1945 -7.02%
2016-06-02 0 2.280 2.210 2.280 2.150 2.300 4,396,000 9,880,120 2.2475 2.280 2.210 2.280 2.150 2.300 4,396,000 2.2475 5.07%
2016-06-01 0 2.170 2.170 2.230 2.150 2.300 2,896,000 6,407,900 2.2127 2.170 2.170 2.230 2.150 2.300 2,896,000 2.2127 -6.06%
2016-05-31 0 2.310 2.310 2.330 1.990 2.320 10,308,633 22,565,413 2.1890 2.310 2.310 2.330 1.990 2.320 10,308,633 2.1890 13.79%
2016-05-30 0 2.030 2.010 2.030 1.890 2.030 4,788,000 9,393,160 1.9618 2.030 2.010 2.030 1.890 2.030 4,788,000 1.9618 6.84%
2016-05-27 0 1.900 1.890 1.900 1.730 1.960 9,732,000 17,122,260 1.7594 1.900 1.890 1.900 1.730 1.960 9,732,000 1.7594 9.20%
2016-05-26 0 1.740 1.730 1.740 1.690 1.740 1,668,000 2,867,590 1.7192 1.740 1.730 1.740 1.690 1.740 1,668,000 1.7192 1.75%
2016-05-25 0 1.710 1.700 1.710 1.700 1.770 3,966,000 6,914,760 1.7435 1.710 1.700 1.710 1.700 1.770 3,966,000 1.7435 0.00%
2016-05-24 0 1.710 1.700 1.710 1.690 1.720 1,927,000 3,287,130 1.7058 1.710 1.700 1.710 1.690 1.720 1,927,000 1.7058 0.00%
2016-05-23 0 1.710 1.700 1.710 1.680 1.740 3,544,000 6,047,540 1.7064 1.710 1.700 1.710 1.680 1.740 3,544,000 1.7064 1.79%
2016-05-20 0 1.680 1.670 1.690 1.660 1.700 10,554,000 17,737,040 1.6806 1.680 1.670 1.690 1.660 1.700 10,554,000 1.6806 0.60%
2016-05-19 0 1.670 1.660 1.670 1.660 1.710 10,014,000 16,931,290 1.6908 1.670 1.660 1.670 1.660 1.710 10,014,000 1.6908 -1.18%
2016-05-18 0 1.690 1.670 1.690 1.650 1.700 9,128,000 15,399,180 1.6870 1.690 1.670 1.690 1.650 1.700 9,128,000 1.6870 -0.59%
2016-05-17 0 1.700 1.660 1.700 1.670 1.700 1,384,000 2,335,900 1.6878 1.700 1.660 1.700 1.670 1.700 1,384,000 1.6878 1.80%
2016-05-16 0 1.670 1.670 1.690 1.630 1.700 1,408,000 2,351,960 1.6704 1.670 1.670 1.690 1.630 1.700 1,408,000 1.6704 -0.60%
2016-05-13 0 1.680 1.680 1.690 1.660 1.700 2,616,000 4,415,150 1.6877 1.680 1.680 1.690 1.660 1.700 2,616,000 1.6877 1.20%
2016-05-12 0 1.660 1.630 1.660 1.640 1.720 8,996,000 15,180,700 1.6875 1.660 1.630 1.660 1.640 1.720 8,996,000 1.6875 0.61%
2016-05-11 0 1.650 1.640 1.650 1.600 1.650 8,986,000 14,675,760 1.6332 1.650 1.640 1.650 1.600 1.650 8,986,000 1.6332 2.48%
2016-05-10 0 1.610 1.610 1.630 1.580 1.620 2,470,000 3,976,820 1.6100 1.610 1.610 1.630 1.580 1.620 2,470,000 1.6100 0.62%
2016-05-09 0 1.600 1.570 1.610 1.570 1.640 7,378,000 11,878,020 1.6099 1.600 1.570 1.610 1.570 1.640 7,378,000 1.6099 0.00%
2016-05-06 0 1.600 1.590 1.610 1.600 1.640 1,262,000 2,047,700 1.6226 1.600 1.590 1.610 1.600 1.640 1,262,000 1.6226 -1.23%
2016-05-05 0 1.620 1.610 1.640 1.530 1.690 17,518,000 27,487,860 1.5691 1.620 1.610 1.640 1.530 1.690 17,518,000 1.5691 -2.99%
2016-05-04 0 1.670 1.670 1.690 1.630 1.700 1,501,000 2,502,910 1.6675 1.670 1.670 1.690 1.630 1.700 1,501,000 1.6675 0.00%
2016-05-03 0 1.670 1.660 1.690 1.600 1.720 2,333,000 3,926,680 1.6831 1.670 1.660 1.690 1.600 1.720 2,333,000 1.6831 4.37%
2016-04-29 0 1.600 1.600 1.620 1.600 1.700 3,614,000 5,936,580 1.6427 1.600 1.600 1.620 1.600 1.700 3,614,000 1.6427 -4.76%
2016-04-28 0 1.680 1.670 1.680 1.670 1.690 1,676,000 2,812,360 1.6780 1.680 1.670 1.680 1.670 1.690 1,676,000 1.6780 0.60%
2016-04-27 0 1.670 1.660 1.670 1.660 1.690 1,197,099 2,004,882 1.6748 1.670 1.660 1.670 1.660 1.690 1,197,099 1.6748 -0.60%
2016-04-26 0 1.680 1.670 1.690 1.650 1.740 7,443,000 12,550,060 1.6862 1.680 1.670 1.690 1.650 1.740 7,443,000 1.6862 0.00%
2016-04-25 0 1.680 1.670 1.680 1.650 1.740 6,602,000 11,000,360 1.6662 1.680 1.670 1.680 1.650 1.740 6,602,000 1.6662 0.60%
2016-04-22 0 1.670 1.670 1.700 1.590 1.700 4,176,000 6,929,900 1.6595 1.670 1.670 1.700 1.590 1.700 4,176,000 1.6595 -1.18%
2016-04-21 0 1.690 1.680 1.690 1.650 1.690 4,518,322 7,541,397 1.6691 1.690 1.680 1.690 1.650 1.690 4,518,322 1.6691 1.20%
2016-04-20 0 1.670 1.640 1.680 1.570 1.690 6,658,000 10,827,300 1.6262 1.670 1.640 1.680 1.570 1.690 6,658,000 1.6262 5.03%
2016-04-19 0 1.590 1.580 1.590 1.530 1.610 6,618,000 10,455,980 1.5799 1.590 1.580 1.590 1.530 1.610 6,618,000 1.5799 -1.24%
2016-04-18 0 1.610 1.600 1.620 1.600 1.650 4,588,000 7,435,620 1.6207 1.610 1.600 1.620 1.600 1.650 4,588,000 1.6207 -3.01%
2016-04-15 0 1.660 1.650 1.660 1.620 1.690 2,052,000 3,406,960 1.6603 1.660 1.650 1.660 1.620 1.690 2,052,000 1.6603 -1.78%
2016-04-14 0 1.690 1.680 1.700 1.670 1.780 1,932,000 3,336,640 1.7270 1.690 1.680 1.700 1.670 1.780 1,932,000 1.7270 -3.43%
2016-04-13 0 1.750 1.730 1.750 1.700 1.810 4,040,420 7,172,015 1.7751 1.750 1.730 1.750 1.700 1.810 4,040,420 1.7751 3.55%
2016-04-12 0 1.690 1.670 1.700 1.200 1.700 6,432,000 9,659,140 1.5017 1.690 1.670 1.700 1.200 1.700 6,432,000 1.5017 0.00%
2016-04-11 0 1.690 1.690 1.700 1.620 1.770 9,188,000 15,597,980 1.6976 1.690 1.690 1.700 1.620 1.770 9,188,000 1.6976 4.32%
2016-04-08 0 1.620 1.610 1.620 1.510 1.620 4,884,000 7,668,980 1.5702 1.620 1.610 1.620 1.510 1.620 4,884,000 1.5702 5.19%
2016-04-07 0 1.540 1.530 1.540 1.520 1.590 2,536,000 3,957,420 1.5605 1.540 1.530 1.540 1.520 1.590 2,536,000 1.5605 -1.91%
2016-04-06 0 1.570 1.550 1.570 1.520 1.570 2,086,000 3,239,720 1.5531 1.570 1.550 1.570 1.520 1.570 2,086,000 1.5531 2.61%
2016-04-05 0 1.530 1.520 1.540 1.450 1.550 1,987,000 3,003,760 1.5117 1.530 1.520 1.540 1.450 1.550 1,987,000 1.5117 2.68%
2016-04-01 0 1.490 1.480 1.500 1.410 1.510 9,508,000 14,035,360 1.4762 1.490 1.480 1.500 1.410 1.510 9,508,000 1.4762 3.47%
2016-03-31 0 1.440 1.440 1.450 1.350 1.480 5,206,000 7,438,800 1.4289 1.440 1.440 1.450 1.350 1.480 5,206,000 1.4289 5.88%
2016-03-30 0 1.360 1.340 1.360 1.280 1.370 2,731,000 3,658,220 1.3395 1.360 1.340 1.360 1.280 1.370 2,731,000 1.3395 6.25%
2016-03-29 0 1.280 1.280 1.290 1.230 1.280 1,968,000 2,479,220 1.2598 1.280 1.280 1.290 1.230 1.280 1,968,000 1.2598 3.23%
2016-03-24 0 1.240 1.240 1.250 1.200 1.240 1,818,000 2,230,460 1.2269 1.240 1.240 1.250 1.200 1.240 1,818,000 1.2269 1.64%
2016-03-23 0 1.220 1.200 1.230 1.190 1.250 3,486,000 4,235,220 1.2149 1.220 1.200 1.230 1.190 1.250 3,486,000 1.2149 -1.61%
2016-03-22 0 1.240 1.240 1.250 1.230 1.260 3,014,000 3,743,040 1.2419 1.240 1.240 1.250 1.230 1.260 3,014,000 1.2419 0.00%
2016-03-21 0 1.240 1.240 1.250 1.190 1.240 4,760,000 5,843,240 1.2276 1.240 1.240 1.250 1.190 1.240 4,760,000 1.2276 4.20%
2016-03-18 0 1.190 1.180 1.200 1.170 1.210 2,208,000 2,624,080 1.1884 1.190 1.180 1.200 1.170 1.210 2,208,000 1.1884 0.85%
2016-03-17 0 1.180 1.160 1.190 1.120 1.180 1,924,000 2,209,260 1.1483 1.180 1.160 1.190 1.120 1.180 1,924,000 1.1483 5.36%
2016-03-16 0 1.120 1.110 1.120 1.080 1.180 3,910,000 4,329,600 1.1073 1.120 1.110 1.120 1.080 1.180 3,910,000 1.1073 -5.08%
2016-03-15 0 1.180 1.160 1.170 1.170 1.230 3,516,000 4,245,340 1.2074 1.180 1.160 1.170 1.170 1.230 3,516,000 1.2074 -2.48%
2016-03-14 0 1.210 1.210 1.220 1.210 1.260 3,772,000 4,640,440 1.2302 1.210 1.210 1.220 1.210 1.260 3,772,000 1.2302 -3.97%
2016-03-11 0 1.260 1.240 1.260 1.220 1.260 3,070,000 3,810,920 1.2413 1.260 1.240 1.260 1.220 1.260 3,070,000 1.2413 1.61%
2016-03-10 0 1.240 1.230 1.240 1.220 1.260 3,391,000 4,220,550 1.2446 1.240 1.230 1.240 1.220 1.260 3,391,000 1.2446 -1.59%
2016-03-09 0 1.260 1.250 1.260 1.250 1.380 7,650,000 10,133,580 1.3247 1.260 1.250 1.260 1.250 1.380 7,650,000 1.3247 -3.08%
2016-03-08 0 1.300 1.290 1.300 1.240 1.320 5,156,000 6,633,740 1.2866 1.300 1.290 1.300 1.240 1.320 5,156,000 1.2866 4.84%
2016-03-07 0 1.240 1.230 1.240 1.180 1.250 8,628,000 10,455,640 1.2118 1.240 1.230 1.240 1.180 1.250 8,628,000 1.2118 1.64%
2016-03-04 0 1.220 1.220 1.230 1.220 1.290 2,654,000 3,337,620 1.2576 1.220 1.220 1.230 1.220 1.290 2,654,000 1.2576 -5.43%
2016-03-03 0 1.290 1.270 1.290 1.250 1.300 2,502,000 3,216,440 1.2855 1.290 1.270 1.290 1.250 1.300 2,502,000 1.2855 1.57%
2016-03-02 0 1.270 1.260 1.270 1.240 1.310 4,262,000 5,431,100 1.2743 1.270 1.260 1.270 1.240 1.310 4,262,000 1.2743 3.25%
2016-03-01 0 1.230 1.230 1.250 1.210 1.270 2,078,000 2,585,880 1.2444 1.230 1.230 1.250 1.210 1.270 2,078,000 1.2444 1.65%
2016-02-29 0 1.210 1.210 1.220 1.200 1.270 2,468,000 3,050,780 1.2361 1.210 1.210 1.220 1.200 1.270 2,468,000 1.2361 -5.47%
2016-02-26 0 1.280 1.270 1.280 1.270 1.290 2,128,000 2,729,080 1.2825 1.280 1.270 1.280 1.270 1.290 2,128,000 1.2825 0.79%
2016-02-25 0 1.270 1.260 1.280 1.270 1.350 2,350,000 3,116,480 1.3262 1.270 1.260 1.280 1.270 1.350 2,350,000 1.3262 -5.22%
2016-02-24 0 1.340 1.340 1.350 1.330 1.400 2,603,099 3,537,979 1.3591 1.340 1.340 1.350 1.330 1.400 2,603,099 1.3591 -1.47%
2016-02-23 0 1.360 1.350 1.370 1.250 1.390 3,232,000 4,276,600 1.3232 1.360 1.350 1.370 1.250 1.390 3,232,000 1.3232 7.94%
2016-02-22 0 1.260 1.250 1.260 1.240 1.270 1,680,000 2,111,840 1.2570 1.260 1.250 1.260 1.240 1.270 1,680,000 1.2570 0.80%
2016-02-19 0 1.250 1.250 1.270 1.250 1.290 2,211,000 2,815,180 1.2733 1.250 1.250 1.270 1.250 1.290 2,211,000 1.2733 -2.34%
2016-02-18 0 1.280 1.280 1.290 1.260 1.300 3,670,000 4,708,220 1.2829 1.280 1.280 1.290 1.260 1.300 3,670,000 1.2829 1.59%
2016-02-17 0 1.260 1.260 1.270 1.260 1.310 3,086,000 3,975,760 1.2883 1.260 1.260 1.270 1.260 1.310 3,086,000 1.2883 0.80%
2016-02-16 0 1.250 1.250 1.260 1.200 1.300 2,598,000 3,247,280 1.2499 1.250 1.250 1.260 1.200 1.300 2,598,000 1.2499 3.31%
2016-02-15 0 1.210 1.190 1.210 1.100 1.220 2,609,534 3,040,207 1.1650 1.210 1.190 1.210 1.100 1.220 2,609,534 1.1650 10.00%
2016-02-12 0 1.100 1.100 1.110 1.090 1.190 2,284,000 2,565,840 1.1234 1.100 1.100 1.110 1.090 1.190 2,284,000 1.1234 -7.56%
2016-02-11 0 1.190 1.180 1.190 1.190 1.250 2,362,000 2,857,080 1.2096 1.190 1.180 1.190 1.190 1.250 2,362,000 1.2096 -4.80%
2016-02-05 0 1.250 1.250 1.260 1.120 1.300 7,283,000 8,924,940 1.2254 1.250 1.250 1.260 1.120 1.300 7,283,000 1.2254 11.61%
2016-02-04 0 1.120 1.120 1.140 1.090 1.170 3,934,554 4,511,386 1.1466 1.120 1.120 1.140 1.090 1.170 3,934,554 1.1466 1.82%
2016-02-03 0 1.100 1.090 1.100 1.070 1.140 4,040,000 4,492,080 1.1119 1.100 1.090 1.100 1.070 1.140 4,040,000 1.1119 -0.90%
2016-02-02 0 1.110 1.100 1.110 1.020 1.150 4,643,000 5,102,720 1.0990 1.110 1.100 1.110 1.020 1.150 4,643,000 1.0990 7.77%
2016-02-01 0 1.030 1.020 1.030 1.000 1.050 4,115,000 4,188,140 1.0178 1.030 1.020 1.030 1.000 1.050 4,115,000 1.0178 0.98%
2016-01-29 0 1.020 1.020 1.030 0.970 1.040 2,368,000 2,408,320 1.0170 1.020 1.020 1.030 0.970 1.040 2,368,000 1.0170 4.08%
2016-01-28 0 0.980 0.970 0.980 0.940 0.990 2,452,000 2,347,380 0.9573 0.980 0.970 0.980 0.940 0.990 2,452,000 0.9573 1.03%
2016-01-27 0 0.970 0.970 0.980 0.960 1.010 2,506,000 2,466,760 0.9843 0.970 0.970 0.980 0.960 1.010 2,506,000 0.9843 1.04%
2016-01-26 0 0.960 0.950 0.970 0.950 1.000 1,824,000 1,774,400 0.9728 0.960 0.950 0.970 0.950 1.000 1,824,000 0.9728 2.13%
2016-01-25 0 0.940 0.940 0.960 0.930 0.950 2,230,000 2,102,580 0.9429 0.940 0.940 0.960 0.930 0.950 2,230,000 0.9429 -1.05%
2016-01-22 0 0.950 0.940 0.960 0.900 1.030 1,814,000 1,687,500 0.9303 0.950 0.940 0.960 0.900 1.030 1,814,000 0.9303 5.56%
2016-01-21 0 0.900 0.890 0.900 0.890 0.930 3,116,000 2,816,580 0.9039 0.900 0.890 0.900 0.890 0.930 3,116,000 0.9039 0.00%
2016-01-20 0 0.900 0.900 0.920 0.860 0.920 2,938,000 2,614,440 0.8899 0.900 0.900 0.920 0.860 0.920 2,938,000 0.8899 -1.10%
2016-01-19 0 0.910 0.900 0.910 0.880 0.910 1,734,000 1,552,540 0.8954 0.910 0.900 0.910 0.880 0.910 1,734,000 0.8954 1.11%
2016-01-18 0 0.900 0.890 0.900 0.880 0.920 2,088,000 1,870,360 0.8958 0.900 0.890 0.900 0.880 0.920 2,088,000 0.8958 1.12%
2016-01-15 0 0.890 0.880 0.900 0.880 0.950 3,234,000 2,918,140 0.9023 0.890 0.880 0.900 0.880 0.950 3,234,000 0.9023 -5.32%
2016-01-14 0 0.940 0.930 0.940 0.930 0.980 2,416,000 2,305,020 0.9541 0.940 0.930 0.940 0.930 0.980 2,416,000 0.9541 -3.09%
2016-01-13 0 0.970 0.970 0.980 0.940 1.020 2,972,300 2,925,821 0.9844 0.970 0.970 0.980 0.940 1.020 2,972,300 0.9844 3.19%
2016-01-12 0 0.940 0.930 0.950 0.910 0.970 3,182,000 3,022,940 0.9500 0.940 0.930 0.950 0.910 0.970 3,182,000 0.9500 0.00%
2016-01-11 0 0.940 0.920 0.950 0.930 1.000 2,998,000 2,851,240 0.9510 0.940 0.920 0.950 0.930 1.000 2,998,000 0.9510 0.00%
2016-01-08 0 0.940 0.930 0.940 0.910 0.960 5,766,000 5,451,780 0.9455 0.940 0.930 0.940 0.910 0.960 5,766,000 0.9455 -1.05%
2016-01-07 0 0.950 0.920 0.960 0.880 1.010 4,966,000 4,578,140 0.9219 0.950 0.920 0.960 0.880 1.010 4,966,000 0.9219 -5.00%
2016-01-06 0 1.000 1.000 1.050 1.000 1.110 5,842,000 6,201,520 1.0615 1.000 1.000 1.050 1.000 1.110 5,842,000 1.0615 -9.09%
2016-01-05 0 1.100 1.100 1.110 1.050 1.160 6,606,000 7,368,560 1.1154 1.100 1.100 1.110 1.050 1.160 6,606,000 1.1154 2.80%
2016-01-04 0 1.070 1.050 1.070 0.870 1.080 9,957,000 9,762,200 0.9804 1.070 1.050 1.070 0.870 1.080 9,957,000 0.9804 22.99%
2015-12-31 0 0.870 0.870 0.890 0.860 0.900 3,207,000 2,820,420 0.8795 0.870 0.870 0.890 0.860 0.900 3,207,000 0.8795 1.16%
2015-12-30 0 0.860 0.860 0.870 0.780 0.880 5,658,000 4,673,920 0.8261 0.860 0.860 0.870 0.780 0.880 5,658,000 0.8261 11.69%
2015-12-29 0 0.770 0.770 0.790 0.740 0.820 14,038,000 10,706,540 0.7627 0.770 0.770 0.790 0.740 0.820 14,038,000 0.7627 -2.53%
2015-12-28 0 0.790 0.780 0.790 0.750 0.800 8,138,627 6,254,491 0.7685 0.790 0.780 0.790 0.750 0.800 8,138,627 0.7685 5.33%
2015-12-24 0 0.750 0.740 0.750 0.740 0.760 5,322,000 3,992,060 0.7501 0.750 0.740 0.750 0.740 0.760 5,322,000 0.7501 0.00%
2015-12-23 0 0.750 0.740 0.750 0.750 0.760 9,046,000 6,786,560 0.7502 0.750 0.740 0.750 0.750 0.760 9,046,000 0.7502 -1.32%
2015-12-22 0 0.760 0.750 0.760 0.740 0.760 5,378,000 4,032,320 0.7498 0.760 0.750 0.760 0.740 0.760 5,378,000 0.7498 1.33%
2015-12-21 0 0.750 0.750 0.760 0.720 0.770 6,056,000 4,524,980 0.7472 0.750 0.750 0.760 0.720 0.770 6,056,000 0.7472 4.17%
2015-12-18 0 0.720 0.720 0.730 0.700 0.730 2,892,000 2,074,980 0.7175 0.720 0.720 0.730 0.700 0.730 2,892,000 0.7175 2.86%
2015-12-17 0 0.700 0.700 0.720 0.690 0.750 2,924,000 2,073,700 0.7092 0.700 0.700 0.720 0.690 0.750 2,924,000 0.7092 -4.11%
2015-12-16 0 0.730 0.720 0.730 0.630 0.750 9,886,000 6,702,880 0.6780 0.730 0.720 0.730 0.630 0.750 9,886,000 0.6780 14.06%
2015-12-15 0 0.640 0.630 0.640 0.630 0.710 15,652,000 10,364,760 0.6622 0.640 0.630 0.640 0.630 0.710 15,652,000 0.6622 -1.54%
2015-12-14 0 0.650 0.640 0.660 0.640 0.750 8,606,000 5,724,180 0.6651 0.650 0.640 0.660 0.640 0.750 8,606,000 0.6651 -8.45%
2015-12-11 0 0.710 0.700 0.720 0.680 0.750 2,597,000 1,862,980 0.7174 0.710 0.700 0.720 0.680 0.750 2,597,000 0.7174 -4.05%
2015-12-10 0 0.740 0.730 0.740 0.740 0.780 2,538,000 1,902,880 0.7498 0.740 0.730 0.740 0.740 0.780 2,538,000 0.7498 -1.33%
2015-12-09 0 0.750 0.740 0.750 0.740 0.780 2,572,000 1,943,720 0.7557 0.750 0.740 0.750 0.740 0.780 2,572,000 0.7557 -5.06%
2015-12-08 0 0.790 0.780 0.790 0.770 0.800 2,836,000 2,233,420 0.7875 0.790 0.780 0.790 0.770 0.800 2,836,000 0.7875 1.28%
2015-12-07 0 0.780 0.780 0.810 0.740 0.800 5,982,000 4,695,720 0.7850 0.780 0.780 0.810 0.740 0.800 5,982,000 0.7850 0.00%
2015-12-04 0 0.780 0.760 0.780 0.740 0.800 8,407,029 6,589,298 0.7838 0.780 0.760 0.780 0.740 0.800 8,407,029 0.7838 9.86%
2015-12-03 0 0.710 0.700 0.720 0.620 0.720 12,550,000 8,206,960 0.6539 0.710 0.700 0.720 0.620 0.720 12,550,000 0.6539 14.52%
2015-12-02 0 0.620 0.620 0.630 0.620 0.640 4,842,000 3,008,280 0.6213 0.620 0.620 0.630 0.620 0.640 4,842,000 0.6213 -3.12%
2015-12-01 0 0.640 0.620 0.650 0.620 0.660 4,434,140 2,814,922 0.6348 0.640 0.620 0.650 0.620 0.660 4,434,140 0.6348 3.23%
2015-11-30 0 0.620 0.610 0.630 0.620 0.640 1,344,000 854,680 0.6359 0.620 0.610 0.630 0.620 0.640 1,344,000 0.6359 1.64%
2015-11-27 0 0.610 0.610 0.630 0.610 0.640 398,000 248,260 0.6238 0.610 0.610 0.630 0.610 0.640 398,000 0.6238 -4.69%
2015-11-26 0 0.640 0.630 0.640 0.620 0.650 1,058,000 671,800 0.6350 0.640 0.630 0.640 0.620 0.650 1,058,000 0.6350 3.23%
2015-11-25 0 0.620 0.620 0.630 0.600 0.620 655,000 404,550 0.6176 0.620 0.620 0.630 0.600 0.620 655,000 0.6176 1.64%
2015-11-24 0 0.610 0.600 0.620 0.600 0.610 280,000 168,220 0.6008 0.610 0.600 0.620 0.600 0.610 280,000 0.6008 0.00%
2015-11-23 0 0.610 0.600 0.610 0.600 0.640 10,316,000 6,241,340 0.6050 0.610 0.600 0.610 0.600 0.640 10,316,000 0.6050 -4.69%
2015-11-20 0 0.640 0.640 0.660 0.640 0.640 100,000 64,000 0.6400 0.640 0.640 0.660 0.640 0.640 100,000 0.6400 0.00%
2015-11-19 0 0.640 0.640 0.660 0.640 0.660 1,142,000 745,440 0.6527 0.640 0.640 0.660 0.640 0.660 1,142,000 0.6527 0.00%
2015-11-18 0 0.640 0.640 0.650 0.620 0.650 354,000 227,040 0.6414 0.640 0.640 0.650 0.620 0.650 354,000 0.6414 0.00%
2015-11-17 0 0.640 0.630 0.640 0.630 0.640 2,211,099 1,414,219 0.6396 0.640 0.630 0.640 0.630 0.640 2,211,099 0.6396 0.00%
2015-11-16 0 0.640 0.610 0.650 0.600 0.640 782,000 490,760 0.6276 0.640 0.610 0.650 0.600 0.640 782,000 0.6276 4.92%
2015-11-13 0 0.610 0.610 0.620 0.600 0.610 9,106,000 5,517,340 0.6059 0.610 0.610 0.620 0.600 0.610 9,106,000 0.6059 0.00%
2015-11-12 0 0.610 0.600 0.610 0.600 0.610 1,080,000 654,580 0.6061 0.610 0.600 0.610 0.600 0.610 1,080,000 0.6061 0.00%
2015-11-11 0 0.610 0.600 0.610 0.600 0.610 1,300,000 783,000 0.6023 0.610 0.600 0.610 0.600 0.610 1,300,000 0.6023 0.00%
2015-11-10 0 0.610 0.600 0.610 0.600 0.610 1,880,000 1,128,500 0.6003 0.610 0.600 0.610 0.600 0.610 1,880,000 0.6003 0.00%
2015-11-09 0 0.610 0.600 0.610 0.600 0.610 866,000 525,940 0.6073 0.610 0.600 0.610 0.600 0.610 866,000 0.6073 0.00%
2015-11-06 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2015-11-05 0 0.610 0.600 0.610 0.600 0.610 1,626,000 985,340 0.6060 0.610 0.600 0.610 0.600 0.610 1,626,000 0.6060 0.00%
2015-11-04 0 0.610 0.610 0.620 0.600 0.640 6,114,000 3,718,040 0.6081 0.610 0.610 0.620 0.600 0.640 6,114,000 0.6081 -1.61%
2015-11-03 0 0.620 0.620 0.630 0.610 0.620 500,000 308,080 0.6162 0.620 0.620 0.630 0.610 0.620 500,000 0.6162 0.00%
2015-11-02 0 0.620 0.620 0.640 0.610 0.640 3,742,000 2,356,500 0.6297 0.620 0.620 0.640 0.610 0.640 3,742,000 0.6297 -3.12%
2015-10-30 0 0.640 0.620 0.640 0.620 0.640 1,412,000 888,660 0.6294 0.640 0.620 0.640 0.620 0.640 1,412,000 0.6294 0.00%
2015-10-29 0 0.640 0.640 0.650 0.620 0.640 2,168,000 1,366,920 0.6305 0.640 0.640 0.650 0.620 0.640 2,168,000 0.6305 0.00%
2015-10-28 0 0.640 0.630 0.640 0.630 0.640 38,000 24,120 0.6347 0.640 0.630 0.640 0.630 0.640 38,000 0.6347 0.00%
2015-10-27 0 0.640 0.640 0.650 0.630 0.640 1,191,863 754,277 0.6329 0.640 0.640 0.650 0.630 0.640 1,191,863 0.6329 0.00%
2015-10-26 0 0.640 0.630 0.640 0.630 0.650 808,000 521,080 0.6449 0.640 0.630 0.640 0.630 0.650 808,000 0.6449 -1.54%
2015-10-23 0 0.650 0.640 0.650 0.640 0.650 316,000 205,240 0.6495 0.650 0.640 0.650 0.640 0.650 316,000 0.6495 1.56%
2015-10-22 0 0.640 0.630 0.650 0.640 0.650 431,000 276,310 0.6411 0.640 0.630 0.650 0.640 0.650 431,000 0.6411 -3.03%
2015-10-20 0 0.660 0.650 0.660 0.610 0.660 3,968,000 2,544,880 0.6414 0.660 0.650 0.660 0.610 0.660 3,968,000 0.6414 4.76%
2015-10-19 0 0.630 0.620 0.640 0.590 0.630 1,793,095 1,116,166 0.6225 0.630 0.620 0.640 0.590 0.630 1,793,095 0.6225 5.00%
2015-10-16 0 0.600 0.600 0.610 0.590 0.610 784,534 466,419 0.5945 0.600 0.600 0.610 0.590 0.610 784,534 0.5945 -1.64%
2015-10-15 0 0.610 0.600 0.620 0.580 0.630 2,786,000 1,669,200 0.5991 0.610 0.600 0.620 0.580 0.630 2,786,000 0.5991 3.39%
2015-10-14 0 0.590 0.580 0.590 0.570 0.590 283,207 165,403 0.5840 0.590 0.580 0.590 0.570 0.590 283,207 0.5840 0.00%
2015-10-13 0 0.590 0.590 0.600 0.570 0.590 1,154,000 679,020 0.5884 0.590 0.590 0.600 0.570 0.590 1,154,000 0.5884 0.00%
2015-10-12 0 0.590 0.580 0.590 0.560 0.590 1,136,000 663,760 0.5843 0.590 0.580 0.590 0.560 0.590 1,136,000 0.5843 1.72%
2015-10-09 0 0.580 0.560 0.580 0.570 0.580 522,000 302,560 0.5796 0.580 0.560 0.580 0.570 0.580 522,000 0.5796 0.00%
2015-10-08 0 0.580 0.580 0.590 0.550 0.580 3,726,000 2,094,720 0.5622 0.580 0.580 0.590 0.550 0.580 3,726,000 0.5622 0.00%
2015-10-07 0 0.580 0.580 0.590 0.530 0.580 4,722,669 2,680,881 0.5677 0.580 0.580 0.590 0.530 0.580 4,722,669 0.5677 7.41%
2015-10-06 0 0.540 0.520 0.550 0.520 0.540 4,182,810 2,208,724 0.5280 0.540 0.520 0.550 0.520 0.540 4,182,810 0.5280 0.00%
2015-10-05 0 0.540 0.540 0.550 0.540 0.550 1,195,510 654,085 0.5471 0.540 0.540 0.550 0.540 0.550 1,195,510 0.5471 -3.57%
2015-10-02 0 0.560 0.550 0.560 0.550 0.610 7,315,454 4,222,512 0.5772 0.560 0.550 0.560 0.550 0.610 7,315,454 0.5772 1.82%
2015-09-30 0 0.550 0.540 0.560 0.495 0.550 25,530,401 13,525,774 0.5298 0.550 0.540 0.560 0.495 0.550 25,530,401 0.5298 5.77%
2015-09-29 0 0.520 0.495 0.520 0.490 0.520 11,156,634 5,588,276 0.5009 0.520 0.495 0.520 0.490 0.520 11,156,634 0.5009 0.00%
2015-09-25 0 0.520 0.510 0.520 0.510 0.610 28,823,537 15,183,359 0.5268 0.520 0.510 0.520 0.510 0.610 28,823,537 0.5268 -30.67%
2015-09-24 0 0.750 0.680 0.780 - - 0 0 - 0.750 0.680 0.780 - - 0 - 0.00%
2015-09-23 0 0.750 0.710 0.750 0.770 0.770 10,000 7,700 0.7700 0.750 0.710 0.750 0.770 0.770 10,000 0.7700 -3.85%
2015-09-22 0 0.780 0.730 0.780 0.790 0.800 14,000 11,080 0.7914 0.780 0.730 0.780 0.790 0.800 14,000 0.7914 2.63%
2015-09-21 0 0.760 0.760 0.820 0.760 0.820 490,000 383,960 0.7836 0.760 0.760 0.820 0.760 0.820 490,000 0.7836 1.33%
2015-09-18 0 0.750 0.690 0.750 0.740 0.750 20,000 14,940 0.7470 0.750 0.690 0.750 0.740 0.750 20,000 0.7470 -2.60%
2015-09-17 0 0.770 0.710 0.770 0.750 0.770 160,000 120,120 0.7508 0.770 0.710 0.770 0.750 0.770 160,000 0.7508 2.67%
2015-09-16 0 0.750 0.750 0.760 0.750 0.760 74,000 55,860 0.7549 0.750 0.750 0.760 0.750 0.760 74,000 0.7549 -3.85%
2015-09-15 0 0.780 0.690 0.780 0.750 0.780 18,000 13,920 0.7733 0.780 0.690 0.780 0.750 0.780 18,000 0.7733 -1.27%
2015-09-14 0 0.790 0.790 0.810 0.790 0.830 115,000 92,200 0.8017 0.790 0.790 0.810 0.790 0.830 115,000 0.8017 -7.06%
2015-09-11 0 0.850 0.850 0.870 0.800 0.850 46,000 37,140 0.8074 0.850 0.850 0.870 0.800 0.850 46,000 0.8074 0.00%
2015-09-10 0 0.850 0.840 0.850 0.880 0.880 2,142,000 1,884,960 0.8800 0.850 0.840 0.850 0.880 0.880 2,142,000 0.8800 -3.41%
2015-09-09 0 0.880 0.840 0.890 0.800 0.880 8,608,000 7,573,440 0.8798 0.880 0.840 0.890 0.800 0.880 8,608,000 0.8798 3.53%
2015-09-08 0 0.850 0.850 0.880 0.840 0.950 4,418,000 4,035,020 0.9133 0.850 0.850 0.880 0.840 0.950 4,418,000 0.9133 -10.53%
2015-09-07 0 0.950 0.850 0.960 0.950 0.950 1,706,000 1,620,700 0.9500 0.950 0.850 0.960 0.950 0.950 1,706,000 0.9500 -1.04%
2015-09-04 0 0.960 0.850 0.960 0.980 0.980 2,000 1,960 0.9800 0.960 0.850 0.960 0.980 0.980 2,000 0.9800 15.66%
2015-09-02 0 0.830 0.800 0.960 - - 0 0 - 0.830 0.800 0.960 - - 0 - 0.00%
2015-09-01 0 0.830 0.830 0.910 0.830 0.830 48,000 39,840 0.8300 0.830 0.830 0.910 0.830 0.830 48,000 0.8300 -2.35%
2015-08-31 0 0.850 0.850 0.950 0.850 0.890 196,000 169,540 0.8650 0.850 0.850 0.950 0.850 0.890 196,000 0.8650 -4.49%
2015-08-28 0 0.890 0.840 0.890 0.870 1.010 5,366,000 5,058,720 0.9427 0.890 0.840 0.890 0.870 1.010 5,366,000 0.9427 -9.18%
2015-08-27 0 0.980 0.980 0.990 0.980 1.000 364,000 356,960 0.9807 0.980 0.980 0.990 0.980 1.000 364,000 0.9807 8.89%
2015-08-26 0 0.900 0.860 0.900 0.790 0.900 434,000 386,520 0.8906 0.900 0.860 0.900 0.790 0.900 434,000 0.8906 2.27%
2015-08-25 0 0.880 0.850 0.880 0.880 0.880 50,000 44,000 0.8800 0.880 0.850 0.880 0.880 0.880 50,000 0.8800 -1.12%
2015-08-24 0 0.890 0.890 0.900 0.870 0.990 418,000 383,600 0.9177 0.890 0.890 0.900 0.870 0.990 418,000 0.9177 5.12%
2015-08-21 0 1.020 1.000 1.020 0.980 1.020 706,020 706,020 1.0000 0.847 0.830 0.847 0.813 0.847 850,560 0.8301 2.00%
2015-08-20 0 1.000 0.990 1.000 0.990 1.090 830,000 839,660 1.0116 0.830 0.822 0.830 0.822 0.905 999,921 0.8397 -7.41%
2015-08-19 0 1.080 1.070 1.110 1.060 1.180 156,040 173,027 1.1089 0.896 0.888 0.921 0.880 0.979 187,985 0.9204 -10.00%
2015-08-18 0 1.200 1.170 1.200 1.100 1.200 116,230 137,760 1.1852 0.996 0.971 0.996 0.913 0.996 140,025 0.9838 0.00%
2015-08-17 0 1.200 1.200 1.220 1.050 1.290 324,160 393,037 1.2125 0.996 0.996 1.013 0.872 1.071 390,523 1.0064 11.11%
2015-08-14 0 1.080 1.080 1.130 1.080 1.160 7,384,240 8,129,842 1.1010 0.896 0.896 0.938 0.896 0.963 8,895,974 0.9139 -1.82%
2015-08-13 0 1.100 1.100 1.170 1.100 1.180 338,152 378,701 1.1199 0.913 0.913 0.971 0.913 0.979 407,380 0.9296 -5.98%
2015-08-12 0 1.170 1.170 1.280 1.170 1.290 288,000 369,340 1.2824 0.971 0.971 1.062 0.971 1.071 346,961 1.0645 -1.68%
2015-08-11 0 1.190 1.190 1.240 1.190 1.210 112,000 134,800 1.2036 0.988 0.988 1.029 0.988 1.004 134,929 0.9990 -0.83%
2015-08-10 0 1.200 1.170 1.200 1.190 1.200 150,000 179,980 1.1999 0.996 0.971 0.996 0.988 0.996 180,709 0.9960 -2.44%
2015-08-07 0 1.230 1.190 1.230 1.230 1.230 478,000 587,940 1.2300 1.021 0.988 1.021 1.021 1.021 575,858 1.0210 0.00%
2015-08-06 0 1.230 1.230 1.300 1.230 1.230 1,534,000 1,994,060 1.2999 1.021 1.021 1.079 1.021 1.021 1,848,047 1.0790 -5.38%
2015-08-05 0 1.300 1.240 1.300 1.230 1.380 4,148,000 5,350,420 1.2899 1.079 1.029 1.079 1.021 1.145 4,997,197 1.0707 4.00%
2015-08-04 0 1.250 1.230 1.250 1.240 1.250 136,000 169,880 1.2491 1.038 1.021 1.038 1.029 1.038 163,843 1.0368 -2.34%
2015-08-03 0 1.280 1.270 1.430 1.270 1.290 3,772,000 4,902,600 1.2997 1.062 1.054 1.187 1.054 1.071 4,544,220 1.0789 2.40%
2015-07-31 0 1.250 1.250 1.300 1.250 1.430 3,046,000 4,326,000 1.4202 1.038 1.038 1.079 1.038 1.187 3,669,591 1.1789 0.00%
2015-07-30 0 1.250 1.100 1.250 1.250 1.250 50,000 62,500 1.2500 1.038 0.913 1.038 1.038 1.038 60,236 1.0376 -5.30%
2015-07-29 0 1.320 1.210 1.330 1.320 1.320 48,000 63,360 1.3200 1.096 1.004 1.104 1.096 1.096 57,827 1.0957 -0.75%
2015-07-28 0 1.330 1.330 1.340 1.260 1.330 10,000 12,740 1.2740 1.104 1.104 1.112 1.046 1.104 12,047 1.0575 8.13%
2015-07-27 0 1.230 1.200 1.230 1.170 1.270 944,000 1,173,640 1.2433 1.021 0.996 1.021 0.971 1.054 1,137,260 1.0320 -12.14%
2015-07-24 0 1.400 1.290 1.400 1.200 1.420 36,000 49,480 1.3744 1.162 1.071 1.162 0.996 1.179 43,370 1.1409 -2.10%
2015-07-23 0 1.430 1.310 1.430 1.430 1.450 2,200,000 3,084,620 1.4021 1.187 1.087 1.187 1.187 1.204 2,650,394 1.1638 0.00%
2015-07-22 0 1.430 1.380 1.430 1.430 1.450 532,000 765,960 1.4398 1.187 1.145 1.187 1.187 1.204 640,913 1.1951 3.62%
2015-07-21 0 1.380 1.380 1.400 1.200 1.380 32,000 38,780 1.2119 1.145 1.145 1.162 0.996 1.145 38,551 1.0059 -1.43%
2015-07-20 0 1.400 1.400 1.440 1.400 1.450 132,000 189,260 1.4338 1.162 1.162 1.195 1.162 1.204 159,024 1.1901 3.70%
2015-07-17 0 1.350 1.350 1.450 1.340 1.390 988,000 1,334,220 1.3504 1.121 1.121 1.204 1.112 1.154 1,190,268 1.1209 -2.88%
2015-07-16 0 1.390 1.290 1.400 1.370 1.400 506,000 705,260 1.3938 1.154 1.071 1.162 1.137 1.162 609,591 1.1569 8.59%
2015-07-15 0 1.280 1.280 1.350 1.250 1.290 172,000 216,580 1.2592 1.062 1.062 1.121 1.038 1.071 207,213 1.0452 -5.19%
2015-07-14 0 1.350 1.330 1.450 1.350 1.380 5,010,000 6,763,900 1.3501 1.121 1.104 1.204 1.121 1.145 6,035,669 1.1207 -2.17%
2015-07-13 0 1.380 1.300 1.450 - - 0 0 - 1.145 1.079 1.204 - - 0 - 0.00%
2015-07-10 0 1.380 1.300 1.440 1.220 1.450 1,974,000 2,708,080 1.3719 1.145 1.079 1.195 1.013 1.204 2,378,126 1.1387 15.97%
2015-07-09 0 1.190 1.020 1.190 1.100 1.200 3,990,000 4,484,180 1.1239 0.988 0.847 0.988 0.913 0.996 4,806,850 0.9329 16.67%
2015-07-08 0 1.020 1.000 1.020 1.020 1.200 426,000 452,000 1.0610 0.847 0.830 0.847 0.847 0.996 513,213 0.8807 -15.00%
2015-07-07 0 1.200 1.150 1.200 - - 0 0 - 0.996 0.955 0.996 - - 0 - -0.83%
2015-07-06 0 1.210 1.200 1.250 1.080 1.300 1,882,000 2,199,240 1.1686 1.004 0.996 1.038 0.896 1.079 2,267,291 0.9700 -3.20%
2015-07-03 0 1.250 1.200 1.250 1.200 1.470 974,000 1,225,060 1.2578 1.038 0.996 1.038 0.996 1.220 1,173,402 1.0440 -0.79%
2015-07-02 0 1.260 1.200 1.280 1.280 1.280 136,000 174,580 1.2837 1.046 0.996 1.062 1.062 1.062 163,843 1.0655 -3.82%
2015-06-30 0 1.310 1.300 1.380 1.280 1.390 174,000 232,300 1.3351 1.087 1.079 1.145 1.062 1.154 209,622 1.1082 0.00%
2015-06-29 0 1.310 1.300 1.370 1.290 1.300 360,000 472,180 1.3116 1.087 1.079 1.137 1.071 1.079 433,701 1.0887 -5.76%
2015-06-26 0 1.390 1.300 1.400 1.280 1.440 1,094,000 1,445,060 1.3209 1.154 1.079 1.162 1.062 1.195 1,317,969 1.0964 0.00%
2015-06-25 0 1.390 1.210 1.400 1.390 1.400 106,000 148,340 1.3994 1.154 1.004 1.162 1.154 1.162 127,701 1.1616 0.00%
2015-06-24 0 1.390 1.330 1.400 1.330 1.390 4,000 5,440 1.3600 1.154 1.104 1.162 1.104 1.154 4,819 1.1289 4.51%
2015-06-23 0 1.330 1.320 1.400 1.330 1.400 1,544,000 2,077,960 1.3458 1.104 1.096 1.162 1.104 1.162 1,860,094 1.1171 -8.28%
2015-06-22 0 1.450 1.390 1.450 1.540 1.540 20,000 30,800 1.5400 1.204 1.154 1.204 1.278 1.278 24,094 1.2783 4.32%
2015-06-19 0 1.390 1.360 1.400 1.390 1.440 304,000 435,260 1.4318 1.154 1.129 1.162 1.154 1.195 366,236 1.1885 -0.71%
2015-06-18 0 1.400 1.400 1.450 1.400 1.510 242,000 350,020 1.4464 1.162 1.162 1.204 1.162 1.253 291,543 1.2006 -4.11%
2015-06-17 0 1.460 1.460 1.550 1.460 1.500 42,000 61,800 1.4714 1.212 1.212 1.287 1.212 1.245 50,598 1.2214 0.69%
2015-06-16 0 1.450 1.420 1.450 1.450 1.550 370,000 548,500 1.4824 1.204 1.179 1.204 1.204 1.287 445,748 1.2305 2.84%
2015-06-15 0 1.410 1.400 1.520 1.400 1.470 1,804,000 2,575,680 1.4278 1.170 1.162 1.262 1.162 1.220 2,173,323 1.1851 0.71%
2015-06-12 0 1.400 1.400 1.500 1.360 1.400 188,000 258,500 1.3750 1.162 1.162 1.245 1.129 1.162 226,488 1.1413 2.19%
2015-06-11 0 1.370 1.370 1.380 1.280 1.380 2,396,000 3,154,280 1.3165 1.137 1.137 1.145 1.062 1.145 2,886,520 1.0928 -4.86%
2015-06-10 0 1.440 1.440 1.450 1.370 1.450 48,000 68,720 1.4317 1.195 1.195 1.204 1.137 1.204 57,827 1.1884 -0.69%
2015-06-09 0 1.450 1.450 1.460 1.330 1.500 874,000 1,226,300 1.4031 1.204 1.204 1.212 1.104 1.245 1,052,929 1.1647 9.02%
2015-06-08 0 1.330 1.280 1.330 1.280 1.600 2,304,000 3,123,820 1.3558 1.104 1.062 1.104 1.062 1.328 2,775,685 1.1254 -11.33%
2015-06-05 0 1.500 1.500 1.520 1.450 1.520 44,000 64,740 1.4714 1.245 1.245 1.262 1.204 1.262 53,008 1.2213 1.35%
2015-06-04 0 1.480 1.480 1.540 1.460 1.510 104,000 152,860 1.4698 1.228 1.228 1.278 1.212 1.253 125,291 1.2200 -1.33%
2015-06-03 0 1.500 1.480 1.500 1.440 1.560 208,000 316,800 1.5231 1.245 1.228 1.245 1.195 1.295 250,583 1.2643 -5.66%
2015-06-02 0 1.590 1.560 1.600 1.460 1.650 256,000 396,360 1.5483 1.320 1.295 1.328 1.212 1.370 308,409 1.2852 6.00%
2015-06-01 0 1.500 1.480 1.500 1.500 1.630 1,394,000 2,195,200 1.5747 1.245 1.228 1.245 1.245 1.353 1,679,386 1.3071 -2.60%
2015-05-29 0 1.540 1.530 1.540 1.510 1.690 802,000 1,278,520 1.5942 1.278 1.270 1.278 1.253 1.403 966,189 1.3233 -8.33%
2015-05-28 0 1.680 1.670 1.770 1.680 1.790 118,000 203,340 1.7232 1.395 1.386 1.469 1.395 1.486 142,157 1.4304 -2.33%
2015-05-27 0 1.720 1.680 1.730 1.580 1.720 64,000 107,840 1.6850 1.428 1.395 1.436 1.312 1.428 77,102 1.3987 2.38%
2015-05-26 0 1.680 1.660 1.690 1.580 1.900 1,618,000 2,780,700 1.7186 1.395 1.378 1.403 1.312 1.577 1,949,244 1.4266 7.69%
2015-05-22 0 1.560 1.560 1.650 1.470 1.570 384,000 593,340 1.5452 1.295 1.295 1.370 1.220 1.303 462,614 1.2826 -1.89%
2015-05-21 0 1.590 1.590 1.630 1.550 1.620 198,000 313,200 1.5818 1.320 1.320 1.353 1.287 1.345 238,535 1.3130 -0.62%
2015-05-20 0 1.600 1.600 1.690 1.600 1.820 338,000 564,900 1.6713 1.328 1.328 1.403 1.328 1.511 407,197 1.3873 -3.03%
2015-05-19 0 1.650 1.650 1.690 1.650 1.700 646,000 1,080,140 1.6720 1.370 1.370 1.403 1.370 1.411 778,252 1.3879 -2.37%
2015-05-18 0 1.690 1.680 1.730 1.680 1.740 408,000 698,880 1.7129 1.403 1.395 1.436 1.395 1.444 491,528 1.4219 -0.59%
2015-05-15 0 1.700 1.700 1.710 1.630 1.750 770,000 1,314,540 1.7072 1.411 1.411 1.419 1.353 1.453 927,638 1.4171 -0.58%
2015-05-14 0 1.710 1.810 1.820 1.700 1.850 2,620,000 4,736,840 1.8080 1.419 1.502 1.511 1.411 1.536 3,156,378 1.5007 -5.52%
2015-05-13 0 1.810 1.790 1.810 1.720 1.880 936,000 1,698,660 1.8148 1.502 1.486 1.502 1.428 1.561 1,127,622 1.5064 6.47%
2015-05-12 0 1.700 1.700 1.750 1.700 1.850 3,580,000 6,297,260 1.7590 1.411 1.411 1.453 1.411 1.536 4,312,913 1.4601 -5.56%
2015-05-11 0 1.800 1.750 1.810 1.600 2.000 11,710,000 20,527,000 1.7529 1.494 1.453 1.502 1.328 1.660 14,107,323 1.4551 0.00%
2015-05-08 0 1.800 1.800 1.890 1.470 1.980 12,606,000 22,209,040 1.7618 1.494 1.494 1.569 1.220 1.644 15,186,756 1.4624 21.62%
2015-05-07 0 1.480 1.460 1.490 1.340 1.500 2,492,000 3,599,460 1.4444 1.228 1.212 1.237 1.112 1.245 3,002,173 1.1990 12.12%
2015-05-06 0 1.320 1.320 1.350 1.320 1.350 324,000 429,980 1.3271 1.096 1.096 1.121 1.096 1.121 390,331 1.1016 -2.22%
2015-05-05 0 1.350 1.350 1.380 1.330 1.430 3,720,000 5,199,060 1.3976 1.121 1.121 1.145 1.104 1.187 4,481,575 1.1601 -3.57%
2015-05-04 0 1.400 1.400 1.460 1.310 1.490 7,238,000 10,275,060 1.4196 1.162 1.162 1.212 1.087 1.237 8,719,795 1.1784 6.87%
2015-04-30 0 1.310 1.310 1.410 1.310 1.480 2,148,000 3,054,500 1.4220 1.087 1.087 1.170 1.087 1.228 2,587,748 1.1804 -1.50%
2015-04-29 0 1.330 1.290 1.330 1.270 1.330 612,000 792,800 1.2954 1.104 1.071 1.104 1.054 1.104 737,291 1.0753 3.10%
2015-04-28 0 1.290 1.290 1.450 1.280 1.320 3,710,000 4,854,220 1.3084 1.071 1.071 1.204 1.062 1.096 4,469,528 1.0861 4.03%
2015-04-27 0 1.240 1.240 1.360 1.200 1.240 528,000 640,620 1.2133 1.029 1.029 1.129 0.996 1.029 636,094 1.0071 3.33%
2015-04-24 0 1.200 1.190 1.250 1.200 1.280 488,000 607,680 1.2452 0.996 0.988 1.038 0.996 1.062 587,906 1.0336 0.00%
2015-04-23 0 1.200 1.200 1.260 1.200 1.350 956,000 1,240,500 1.2976 0.996 0.996 1.046 0.996 1.121 1,151,717 1.0771 -8.40%
2015-04-22 0 1.310 1.310 1.330 1.290 1.340 486,000 636,200 1.3091 1.087 1.087 1.104 1.071 1.112 585,496 1.0866 2.34%
2015-04-21 0 1.280 1.280 1.380 1.240 1.280 236,000 295,320 1.2514 1.062 1.062 1.145 1.029 1.062 284,315 1.0387 3.23%
2015-04-20 0 1.240 1.240 1.290 1.240 1.300 190,000 243,240 1.2802 1.029 1.029 1.071 1.029 1.079 228,898 1.0627 -4.62%
2015-04-17 0 1.300 1.300 1.340 1.300 1.350 80,000 106,000 1.3250 1.079 1.079 1.112 1.079 1.121 96,378 1.0998 -3.70%
2015-04-16 0 1.350 1.350 1.480 1.280 1.360 576,000 766,080 1.3300 1.121 1.121 1.228 1.062 1.129 693,921 1.1040 5.47%
2015-04-15 0 1.280 1.280 1.490 1.280 1.320 682,000 879,920 1.2902 1.062 1.062 1.237 1.062 1.096 821,622 1.0710 0.00%
2015-04-14 0 1.280 1.270 1.280 1.230 1.280 502,000 635,900 1.2667 1.062 1.054 1.062 1.021 1.062 604,772 1.0515 2.40%
2015-04-13 0 1.250 1.210 1.280 1.240 1.310 504,000 643,240 1.2763 1.038 1.004 1.062 1.029 1.087 607,181 1.0594 0.81%
2015-04-10 0 1.240 1.220 1.260 1.180 1.240 756,000 909,520 1.2031 1.029 1.013 1.046 0.979 1.029 910,772 0.9986 5.08%
2015-04-09 0 1.180 1.170 1.190 1.150 1.180 492,000 575,340 1.1694 0.979 0.971 0.988 0.955 0.979 592,724 0.9707 2.61%
2015-04-08 0 1.150 1.140 1.150 1.140 1.150 234,000 268,800 1.1487 0.955 0.946 0.955 0.946 0.955 281,906 0.9535 0.88%
2015-04-02 0 1.140 1.140 1.160 1.140 1.160 530,000 609,700 1.1504 0.946 0.946 0.963 0.946 0.963 638,504 0.9549 -1.72%
2015-04-01 0 1.160 1.150 1.170 1.150 1.160 222,000 257,500 1.1599 0.963 0.955 0.971 0.955 0.963 267,449 0.9628 0.00%
2015-03-31 0 1.160 1.160 1.200 1.160 1.200 192,000 226,900 1.1818 0.963 0.963 0.996 0.963 0.996 231,307 0.9809 -3.33%
2015-03-30 0 1.200 1.180 1.200 1.180 1.200 150,000 178,720 1.1915 0.996 0.979 0.996 0.979 0.996 180,709 0.9890 0.84%
2015-03-27 0 1.190 1.190 1.210 1.190 1.210 56,000 67,540 1.2061 0.988 0.988 1.004 0.988 1.004 67,465 1.0011 -1.65%
2015-03-26 0 1.210 1.210 1.220 1.190 1.210 144,000 173,040 1.2017 1.004 1.004 1.013 0.988 1.004 173,480 0.9975 1.68%
2015-03-25 0 1.190 1.190 1.230 1.190 1.190 50,000 59,500 1.1900 0.988 0.988 1.021 0.988 0.988 60,236 0.9878 0.85%
2015-03-24 0 1.180 1.180 1.250 1.170 1.190 154,000 181,920 1.1813 0.979 0.979 1.038 0.971 0.988 185,528 0.9806 -1.67%
2015-03-23 0 1.200 1.200 1.250 1.200 1.250 76,000 94,200 1.2395 0.996 0.996 1.038 0.996 1.038 91,559 1.0288 -4.00%
2015-03-20 0 1.250 1.200 1.250 1.250 1.250 30,000 37,500 1.2500 1.038 0.996 1.038 1.038 1.038 36,142 1.0376 0.00%
2015-03-19 0 1.250 1.200 1.250 1.250 1.250 32,000 40,000 1.2500 1.038 0.996 1.038 1.038 1.038 38,551 1.0376 0.00%
2015-03-18 0 1.250 1.180 1.250 - - 0 0 - 1.038 0.979 1.038 - - 0 - 0.00%
2015-03-17 0 1.250 1.150 1.260 1.040 1.250 26,000 32,080 1.2338 1.038 0.955 1.046 0.863 1.038 31,323 1.0242 -0.79%
2015-03-16 0 1.260 1.260 1.320 - - 0 0 - 1.046 1.046 1.096 - - 0 - 0.00%
2015-03-13 0 1.260 1.260 1.300 1.220 1.300 174,000 223,840 1.2864 1.046 1.046 1.079 1.013 1.079 209,622 1.0678 0.00%
2015-03-12 0 1.260 1.260 1.320 1.260 1.280 104,000 132,560 1.2746 1.046 1.046 1.096 1.046 1.062 125,291 1.0580 0.00%
2015-03-11 0 1.260 1.260 1.280 1.260 1.260 40,000 50,400 1.2600 1.046 1.046 1.062 1.046 1.046 48,189 1.0459 -1.56%
2015-03-10 0 1.280 1.250 1.300 - - 0 0 - 1.062 1.038 1.079 - - 0 - 0.00%
2015-03-09 0 1.280 1.280 1.300 1.280 1.310 194,000 252,100 1.2995 1.062 1.062 1.079 1.062 1.087 233,717 1.0787 -1.54%
2015-03-06 0 1.300 1.300 1.320 - - 0 0 - 1.079 1.079 1.096 - - 0 - 0.00%
2015-03-05 0 1.300 1.300 1.310 1.250 1.300 4,504,000 5,630,600 1.2501 1.079 1.079 1.087 1.038 1.079 5,426,079 1.0377 -0.76%
2015-03-04 0 1.310 1.300 1.350 1.300 1.310 252,000 327,820 1.3009 1.087 1.079 1.121 1.079 1.087 303,591 1.0798 -0.76%
2015-03-03 0 1.320 1.250 1.330 1.200 1.320 284,000 367,140 1.2927 1.096 1.038 1.104 0.996 1.096 342,142 1.0731 1.54%
2015-03-02 0 1.300 1.300 1.320 1.300 1.300 154,000 200,200 1.3000 1.079 1.079 1.096 1.079 1.079 185,528 1.0791 0.00%
2015-02-27 0 1.300 1.250 1.350 1.290 1.350 1,288,000 1,677,100 1.3021 1.079 1.038 1.121 1.071 1.121 1,551,685 1.0808 0.78%
2015-02-26 0 1.290 1.230 1.300 1.100 1.320 6,052,100 6,937,560 1.1463 1.071 1.021 1.079 0.913 1.096 7,291,113 0.9515 -1.53%
2015-02-25 0 1.310 1.220 1.310 1.100 1.320 2,210,000 2,741,840 1.2407 1.087 1.013 1.087 0.913 1.096 2,662,441 1.0298 11.02%
2015-02-24 0 1.180 1.160 1.190 1.170 1.190 470,000 554,100 1.1789 0.979 0.963 0.988 0.971 0.988 566,220 0.9786 0.00%
2015-02-23 0 1.180 1.180 1.190 1.160 1.180 310,000 363,340 1.1721 0.979 0.979 0.988 0.963 0.979 373,465 0.9729 1.72%
2015-02-18 0 1.160 1.150 1.170 1.160 1.160 150,000 174,000 1.1600 0.963 0.955 0.971 0.963 0.963 180,709 0.9629 -0.85%
2015-02-17 0 1.170 1.140 1.170 1.170 1.180 1,896,000 2,220,720 1.1713 0.971 0.946 0.971 0.971 0.979 2,284,157 0.9722 0.00%
2015-02-16 0 1.170 1.150 1.170 1.140 1.170 1,982,000 2,309,840 1.1654 0.971 0.955 0.971 0.946 0.971 2,387,764 0.9674 0.00%
2015-02-13 0 1.170 1.110 1.170 1.060 1.170 668,000 746,720 1.1178 0.971 0.921 0.971 0.880 0.971 804,756 0.9279 10.38%
2015-02-12 0 1.060 1.060 1.080 1.010 1.080 846,000 881,320 1.0417 0.880 0.880 0.896 0.838 0.896 1,019,197 0.8647 4.95%
2015-02-11 0 1.010 1.010 1.050 0.990 1.050 668,000 681,680 1.0205 0.838 0.838 0.872 0.822 0.872 804,756 0.8471 2.02%
2015-02-10 0 0.990 0.990 1.000 0.990 1.010 388,000 389,900 1.0049 0.822 0.822 0.830 0.822 0.838 467,433 0.8341 -1.98%
2015-02-09 0 1.010 1.000 1.010 1.010 1.020 422,000 426,300 1.0102 0.838 0.830 0.838 0.838 0.847 508,394 0.8385 0.00%
2015-02-06 0 1.010 1.000 1.010 0.980 1.010 584,000 577,720 0.9892 0.838 0.830 0.838 0.813 0.838 703,559 0.8211 3.06%
2015-02-05 0 0.980 0.970 0.980 0.970 0.990 7,858,000 7,707,280 0.9808 0.813 0.805 0.813 0.805 0.822 9,466,724 0.8141 -1.01%
2015-02-04 0 0.990 0.980 0.990 0.990 1.000 4,318,000 4,294,420 0.9945 0.822 0.813 0.822 0.822 0.830 5,202,000 0.8255 -1.00%
2015-02-03 0 1.000 0.990 1.010 1.000 1.020 1,096,000 1,099,840 1.0035 0.830 0.822 0.838 0.830 0.847 1,320,378 0.8330 -1.96%
2015-02-02 0 1.020 1.010 1.030 1.010 1.030 624,000 638,940 1.0239 0.847 0.838 0.855 0.838 0.855 751,748 0.8499 -1.92%
2015-01-30 0 1.040 1.030 1.040 1.030 1.050 818,000 850,820 1.0401 0.863 0.855 0.863 0.855 0.872 985,465 0.8634 0.00%
2015-01-29 0 1.040 1.020 1.040 1.030 1.050 484,000 502,840 1.0389 0.863 0.847 0.863 0.855 0.872 583,087 0.8624 0.00%
2015-01-28 0 1.040 1.040 1.070 1.040 1.080 1,099,900 1,165,360 1.0595 0.863 0.863 0.888 0.863 0.896 1,325,076 0.8795 -4.59%
2015-01-27 0 1.090 1.080 1.090 1.080 1.090 378,000 409,280 1.0828 0.905 0.896 0.905 0.896 0.905 455,386 0.8988 0.00%
2015-01-26 0 1.090 1.080 1.090 1.090 1.090 300,000 327,000 1.0900 0.905 0.896 0.905 0.905 0.905 361,417 0.9048 0.00%
2015-01-23 0 1.090 1.080 1.090 1.080 1.090 194,000 211,140 1.0884 0.905 0.896 0.905 0.896 0.905 233,717 0.9034 0.00%
2015-01-22 0 1.090 1.080 1.090 1.090 1.100 674,000 735,960 1.0919 0.905 0.896 0.905 0.905 0.913 811,984 0.9064 0.00%
2015-01-21 0 1.090 1.090 1.100 1.090 1.100 484,000 530,160 1.0954 0.905 0.905 0.913 0.905 0.913 583,087 0.9092 0.00%
2015-01-20 0 1.090 1.090 1.100 1.090 1.120 552,000 605,920 1.0977 0.905 0.905 0.913 0.905 0.930 665,008 0.9111 -0.91%
2015-01-19 0 1.100 1.090 1.100 1.090 1.100 568,000 620,720 1.0928 0.913 0.905 0.913 0.905 0.913 684,283 0.9071 0.92%
2015-01-16 0 1.090 1.090 1.100 1.090 1.110 524,000 573,200 1.0939 0.905 0.905 0.913 0.905 0.921 631,276 0.9080 -0.91%
2015-01-15 0 1.100 1.090 1.110 1.080 1.100 402,000 438,280 1.0902 0.913 0.905 0.921 0.896 0.913 484,299 0.9050 0.00%
2015-01-14 0 1.100 1.080 1.100 1.090 1.100 442,000 482,920 1.0926 0.913 0.896 0.913 0.905 0.913 532,488 0.9069 0.00%
2015-01-13 0 1.100 1.090 1.100 1.100 1.120 328,000 363,260 1.1075 0.913 0.905 0.913 0.913 0.930 395,150 0.9193 -1.79%
2015-01-12 0 1.120 1.120 1.130 1.110 1.120 532,000 593,920 1.1164 0.930 0.930 0.938 0.921 0.930 640,913 0.9267 0.00%
2015-01-09 0 1.120 1.110 1.120 1.120 1.120 362,000 405,440 1.1200 0.930 0.921 0.930 0.930 0.930 436,110 0.9297 0.00%
2015-01-08 0 1.120 1.120 1.130 1.120 1.140 466,000 528,440 1.1340 0.930 0.930 0.938 0.930 0.946 561,402 0.9413 -1.75%
2015-01-07 0 1.140 1.140 1.150 1.130 1.170 370,000 423,940 1.1458 0.946 0.946 0.955 0.938 0.971 445,748 0.9511 -4.20%
2015-01-06 0 1.190 1.170 1.190 1.170 1.190 686,000 813,360 1.1857 0.988 0.971 0.988 0.971 0.988 826,441 0.9842 -0.83%
2015-01-05 0 1.200 1.170 1.200 1.190 1.240 720,000 880,260 1.2226 0.996 0.971 0.996 0.988 1.029 867,402 1.0148 -3.23%
2015-01-02 0 1.240 1.220 1.240 1.220 1.280 284,000 355,860 1.2530 1.029 1.013 1.029 1.013 1.062 342,142 1.0401 -3.12%
2014-12-31 0 1.280 1.270 1.280 0.980 1.280 3,370,000 3,781,280 1.1220 1.062 1.054 1.062 0.813 1.062 4,059,921 0.9314 17.43%
2014-12-30 0 1.090 1.090 1.100 0.950 1.100 922,000 996,820 1.0811 0.905 0.905 0.913 0.789 0.913 1,110,756 0.8974 0.93%
2014-12-29 0 1.080 1.080 1.090 1.080 1.100 530,000 577,540 1.0897 0.896 0.896 0.905 0.896 0.913 638,504 0.9045 -1.82%
2014-12-24 0 1.100 1.100 1.110 1.090 1.100 376,000 411,440 1.0943 0.913 0.913 0.921 0.905 0.913 452,976 0.9083 0.92%
2014-12-23 0 1.090 1.090 1.100 1.080 1.100 3,498,000 3,817,080 1.0912 0.905 0.905 0.913 0.896 0.913 4,214,126 0.9058 -0.91%
2014-12-22 0 1.100 1.090 1.100 1.100 1.130 982,000 1,093,580 1.1136 0.913 0.905 0.913 0.913 0.938 1,183,039 0.9244 -1.79%
2014-12-19 0 1.120 1.110 1.130 1.090 1.150 1,948,000 2,154,100 1.1058 0.930 0.921 0.938 0.905 0.955 2,346,803 0.9179 0.00%
2014-12-18 0 1.120 1.100 1.120 1.080 1.130 842,000 932,240 1.1072 0.930 0.913 0.930 0.896 0.938 1,014,378 0.9190 5.66%
2014-12-17 0 1.060 1.060 1.070 1.060 1.080 498,000 530,000 1.0643 0.880 0.880 0.888 0.880 0.896 599,953 0.8834 -1.85%
2014-12-16 0 1.080 1.080 1.090 1.080 1.080 434,000 468,720 1.0800 0.896 0.896 0.905 0.896 0.896 522,850 0.8965 -0.92%
2014-12-15 0 1.090 1.090 1.100 1.070 1.090 344,000 372,680 1.0834 0.905 0.905 0.913 0.888 0.905 414,425 0.8993 0.00%
2014-12-12 0 1.090 1.090 1.110 1.090 1.110 568,000 629,100 1.1076 0.905 0.905 0.921 0.905 0.921 684,283 0.9194 -1.80%
2014-12-11 0 1.110 1.110 1.120 1.100 1.110 2,762,000 3,065,220 1.1098 0.921 0.921 0.930 0.913 0.921 3,327,449 0.9212 0.00%
2014-12-10 0 1.110 1.100 1.110 1.100 1.110 936,000 1,035,500 1.1063 0.921 0.913 0.921 0.913 0.921 1,127,622 0.9183 0.00%
2014-12-09 0 1.110 1.110 1.120 1.110 1.120 572,000 635,580 1.1112 0.921 0.921 0.930 0.921 0.930 689,102 0.9223 -0.89%
2014-12-08 0 1.120 1.110 1.130 1.110 1.120 660,000 738,720 1.1193 0.930 0.921 0.938 0.921 0.930 795,118 0.9291 0.00%
2014-12-05 0 1.120 1.100 1.120 1.080 1.120 540,000 592,300 1.0969 0.930 0.913 0.930 0.896 0.930 650,551 0.9105 1.82%
2014-12-04 0 1.100 1.070 1.100 1.080 1.100 652,000 708,860 1.0872 0.913 0.888 0.913 0.896 0.913 785,480 0.9025 1.85%
2014-12-03 0 1.080 1.080 1.090 1.080 1.100 406,000 439,580 1.0827 0.896 0.896 0.905 0.896 0.913 489,118 0.8987 -1.82%
2014-12-02 0 1.100 1.060 1.100 0.900 1.100 842,000 895,940 1.0641 0.913 0.880 0.913 0.747 0.913 1,014,378 0.8832 0.00%
2014-12-01 0 1.100 1.090 1.110 1.080 1.110 346,000 378,000 1.0925 0.913 0.905 0.921 0.896 0.921 416,835 0.9068 0.00%
2014-11-28 0 1.100 1.070 1.110 1.070 1.100 568,000 613,840 1.0807 0.913 0.888 0.921 0.888 0.913 684,283 0.8971 0.92%
2014-11-27 0 1.090 1.080 1.090 1.080 1.090 462,000 500,880 1.0842 0.905 0.896 0.905 0.896 0.905 556,583 0.8999 0.00%
2014-11-26 0 1.090 1.070 1.090 1.070 1.100 734,000 791,460 1.0783 0.905 0.888 0.905 0.888 0.913 884,268 0.8950 0.00%
2014-11-25 0 1.090 1.050 1.100 1.060 1.100 952,000 1,023,840 1.0755 0.905 0.872 0.913 0.880 0.913 1,146,898 0.8927 -0.91%
2014-11-24 0 1.100 1.070 1.110 1.080 1.110 892,000 974,700 1.0927 0.913 0.888 0.921 0.896 0.921 1,074,614 0.9070 -0.90%
2014-11-21 0 1.110 1.100 1.120 1.100 1.140 400,000 449,480 1.1237 0.921 0.913 0.930 0.913 0.946 481,890 0.9327 -2.63%
2014-11-20 0 1.140 1.130 1.140 1.130 1.140 270,000 307,100 1.1374 0.946 0.938 0.946 0.938 0.946 325,276 0.9441 0.00%
2014-11-19 0 1.140 1.120 1.140 1.100 1.150 866,000 976,900 1.1281 0.946 0.930 0.946 0.913 0.955 1,043,291 0.9364 -0.87%
2014-11-18 0 1.150 1.150 1.160 1.140 1.170 606,000 702,960 1.1600 0.955 0.955 0.963 0.946 0.971 730,063 0.9629 -1.71%
2014-11-17 0 1.170 1.160 1.170 1.170 1.180 510,000 597,340 1.1713 0.971 0.963 0.971 0.971 0.979 614,409 0.9722 -0.85%
2014-11-14 0 1.180 1.180 1.190 1.180 1.200 478,000 569,200 1.1908 0.979 0.979 0.988 0.979 0.996 575,858 0.9884 -1.67%
2014-11-13 0 1.200 1.190 1.200 1.190 1.210 370,000 445,000 1.2027 0.996 0.988 0.996 0.988 1.004 445,748 0.9983 -0.83%
2014-11-12 0 1.210 1.200 1.210 1.210 1.210 316,000 382,360 1.2100 1.004 0.996 1.004 1.004 1.004 380,693 1.0044 0.00%
2014-11-11 0 1.210 1.200 1.210 1.210 1.220 424,000 513,680 1.2115 1.004 0.996 1.004 1.004 1.013 510,803 1.0056 -0.82%
2014-11-10 0 1.220 1.210 1.220 1.220 1.220 378,000 461,160 1.2200 1.013 1.004 1.013 1.013 1.013 455,386 1.0127 0.00%
2014-11-07 0 1.220 1.210 1.230 1.210 1.230 486,000 593,200 1.2206 1.013 1.004 1.021 1.004 1.021 585,496 1.0132 0.00%
2014-11-06 0 1.220 1.210 1.220 1.210 1.220 300,000 365,400 1.2180 1.013 1.004 1.013 1.004 1.013 361,417 1.0110 0.83%
2014-11-05 0 1.210 1.200 1.210 1.210 1.210 252,000 304,920 1.2100 1.004 0.996 1.004 1.004 1.004 303,591 1.0044 0.00%
2014-11-04 0 1.210 1.200 1.210 1.210 1.210 310,000 375,100 1.2100 1.004 0.996 1.004 1.004 1.004 373,465 1.0044 0.83%
2014-11-03 0 1.200 1.200 1.220 1.200 1.220 360,000 436,060 1.2113 0.996 0.996 1.013 0.996 1.013 433,701 1.0054 0.00%
2014-10-31 0 1.200 1.200 1.210 1.200 1.220 256,000 310,340 1.2123 0.996 0.996 1.004 0.996 1.013 308,409 1.0063 -1.64%
2014-10-30 0 1.220 1.210 1.220 1.220 1.230 382,000 468,400 1.2262 1.013 1.004 1.013 1.013 1.021 460,205 1.0178 -0.81%
2014-10-29 0 1.230 1.220 1.230 1.220 1.230 286,000 349,980 1.2237 1.021 1.013 1.021 1.013 1.021 344,551 1.0158 0.00%
2014-10-28 0 1.230 1.220 1.230 1.230 1.240 346,000 426,980 1.2340 1.021 1.013 1.021 1.021 1.029 416,835 1.0243 -0.81%
2014-10-27 0 1.240 1.230 1.240 1.230 1.250 330,000 408,700 1.2385 1.029 1.021 1.029 1.021 1.038 397,559 1.0280 0.81%
2014-10-24 0 1.230 1.220 1.230 1.220 1.230 474,000 579,500 1.2226 1.021 1.013 1.021 1.013 1.021 571,039 1.0148 0.82%
2014-10-23 0 1.220 1.220 1.230 1.220 1.250 524,000 648,260 1.2371 1.013 1.013 1.021 1.013 1.038 631,276 1.0269 -2.40%
2014-10-22 0 1.250 1.240 1.250 1.240 1.260 1,466,000 1,831,440 1.2493 1.038 1.029 1.038 1.029 1.046 1,766,126 1.0370 0.81%
2014-10-21 0 1.240 1.230 1.240 1.240 1.250 712,000 883,700 1.2412 1.029 1.021 1.029 1.029 1.038 857,764 1.0302 -0.80%
2014-10-20 0 1.250 1.240 1.250 1.240 1.250 764,000 952,560 1.2468 1.038 1.029 1.038 1.029 1.038 920,409 1.0349 0.00%
2014-10-17 0 1.250 1.250 1.260 1.240 1.270 806,000 1,015,600 1.2600 1.038 1.038 1.046 1.029 1.054 971,008 1.0459 -1.57%
2014-10-16 0 1.270 1.260 1.280 1.260 1.280 586,000 746,300 1.2735 1.054 1.046 1.062 1.046 1.062 705,969 1.0571 -0.78%
2014-10-15 0 1.280 1.280 1.290 1.280 1.290 586,000 753,740 1.2862 1.062 1.062 1.071 1.062 1.071 705,969 1.0677 -0.78%
2014-10-14 0 1.290 1.280 1.290 1.290 1.290 468,000 603,720 1.2900 1.071 1.062 1.071 1.071 1.071 563,811 1.0708 0.00%
2014-10-13 0 1.290 1.280 1.290 1.280 1.290 512,000 657,340 1.2839 1.071 1.062 1.071 1.062 1.071 616,819 1.0657 0.00%
2014-10-10 0 1.290 1.270 1.290 1.280 1.290 566,000 728,240 1.2866 1.071 1.054 1.071 1.062 1.071 681,874 1.0680 0.00%
2014-10-09 0 1.290 1.270 1.290 1.260 1.290 692,000 883,120 1.2762 1.071 1.054 1.071 1.046 1.071 833,669 1.0593 1.57%
2014-10-08 0 1.270 1.260 1.270 1.260 1.270 450,000 571,300 1.2696 1.054 1.046 1.054 1.046 1.054 542,126 1.0538 0.79%
2014-10-07 0 1.260 1.260 1.270 1.250 1.270 596,000 750,580 1.2594 1.046 1.046 1.054 1.038 1.054 718,016 1.0454 0.00%
2014-10-06 0 1.260 1.260 1.270 1.240 1.260 248,000 312,440 1.2598 1.046 1.046 1.054 1.029 1.046 298,772 1.0457 0.00%
2014-10-03 0 1.260 1.250 1.260 1.250 1.260 278,000 349,780 1.2582 1.046 1.038 1.046 1.038 1.046 334,913 1.0444 0.00%
2014-09-30 0 1.260 1.250 1.260 1.250 1.260 346,000 435,460 1.2586 1.046 1.038 1.046 1.038 1.046 416,835 1.0447 0.00%
2014-09-29 0 1.260 1.250 1.260 1.260 1.280 458,000 578,880 1.2639 1.046 1.038 1.046 1.046 1.062 551,764 1.0491 -1.56%
2014-09-26 0 1.280 1.250 1.280 1.240 1.280 266,000 338,980 1.2744 1.062 1.038 1.062 1.029 1.062 320,457 1.0578 0.00%
2014-09-25 0 1.280 1.260 1.280 1.280 1.290 444,000 570,340 1.2845 1.062 1.046 1.062 1.062 1.071 534,898 1.0663 -0.78%
2014-09-24 0 1.290 1.260 1.290 1.290 1.300 166,000 214,200 1.2904 1.071 1.046 1.071 1.071 1.079 199,984 1.0711 -0.77%
2014-09-23 0 1.300 1.240 1.300 1.230 1.300 380,000 482,600 1.2700 1.079 1.029 1.079 1.021 1.079 457,795 1.0542 0.00%
2014-09-22 0 1.300 1.260 1.300 1.250 1.300 264,000 339,900 1.2875 1.079 1.046 1.079 1.038 1.079 318,047 1.0687 0.00%
2014-09-19 0 1.300 1.260 1.300 1.250 1.300 256,000 331,100 1.2934 1.079 1.046 1.079 1.038 1.079 308,409 1.0736 0.00%
2014-09-18 0 1.300 1.260 1.300 1.300 1.300 276,000 358,800 1.3000 1.079 1.046 1.079 1.079 1.079 332,504 1.0791 0.00%
2014-09-17 0 1.300 1.260 1.300 1.300 1.300 82,000 106,600 1.3000 1.079 1.046 1.079 1.079 1.079 98,787 1.0791 0.00%
2014-09-16 0 1.300 1.250 1.300 1.300 1.330 258,000 337,700 1.3089 1.079 1.038 1.079 1.079 1.104 310,819 1.0865 -3.70%
2014-09-15 0 1.350 1.350 1.460 1.240 1.460 188,000 264,500 1.4069 1.121 1.121 1.212 1.029 1.212 226,488 1.1678 -7.53%
2014-09-12 0 1.460 1.460 1.470 1.460 1.470 110,000 160,800 1.4618 1.212 1.212 1.220 1.212 1.220 132,520 1.2134 -0.68%
2014-09-11 0 1.470 1.470 1.480 1.470 1.480 200,000 294,900 1.4745 1.220 1.220 1.228 1.220 1.228 240,945 1.2239 -0.68%
2014-09-10 0 1.480 1.470 1.480 1.470 1.490 110,000 162,800 1.4800 1.228 1.220 1.228 1.220 1.237 132,520 1.2285 -1.33%
2014-09-08 0 1.500 1.490 1.500 1.490 1.500 124,000 185,880 1.4990 1.245 1.237 1.245 1.237 1.245 149,386 1.2443 -1.32%
2014-09-05 0 1.520 1.500 1.520 1.490 1.550 2,924,000 4,447,520 1.5210 1.262 1.245 1.262 1.237 1.287 3,522,614 1.2626 -1.30%
2014-09-04 0 1.540 1.500 1.550 1.500 1.550 670,000 1,028,100 1.5345 1.278 1.245 1.287 1.245 1.287 807,165 1.2737 3.36%
2014-09-03 0 1.490 1.460 1.550 1.350 1.560 658,000 917,380 1.3942 1.237 1.212 1.287 1.121 1.295 792,709 1.1573 10.37%
2014-09-02 0 1.350 1.310 1.350 1.280 1.370 842,000 1,112,720 1.3215 1.121 1.087 1.121 1.062 1.137 1,014,378 1.0969 6.30%
2014-09-01 0 1.270 1.270 1.280 1.270 1.270 396,000 502,920 1.2700 1.054 1.054 1.062 1.054 1.054 477,071 1.0542 0.00%
2014-08-29 0 1.270 1.260 1.270 1.250 1.270 162,000 203,840 1.2583 1.054 1.046 1.054 1.038 1.054 195,165 1.0444 1.60%
2014-08-28 0 1.250 1.240 1.250 1.240 1.250 302,000 375,480 1.2433 1.038 1.029 1.038 1.029 1.038 363,827 1.0320 0.81%
2014-08-27 0 1.240 1.230 1.240 1.240 1.240 162,000 200,880 1.2400 1.029 1.021 1.029 1.029 1.029 195,165 1.0293 0.00%
2014-08-26 0 1.240 1.230 1.240 1.230 1.240 110,000 136,320 1.2393 1.029 1.021 1.029 1.021 1.029 132,520 1.0287 0.00%
2014-08-25 0 1.240 1.230 1.240 1.230 1.240 164,000 203,040 1.2380 1.029 1.021 1.029 1.021 1.029 197,575 1.0277 0.00%
2014-08-22 0 1.240 1.220 1.240 1.240 1.240 354,000 438,960 1.2400 1.029 1.013 1.029 1.029 1.029 426,472 1.0293 0.00%
2014-08-21 0 1.240 1.220 1.240 1.230 1.240 1,960,000 2,428,400 1.2390 1.029 1.013 1.029 1.021 1.029 2,361,260 1.0284 0.00%
2014-08-20 0 1.240 1.220 1.240 1.230 1.240 150,000 185,420 1.2361 1.029 1.013 1.029 1.021 1.029 180,709 1.0261 0.00%
2014-08-19 0 1.240 1.230 1.240 1.240 1.240 552,000 684,480 1.2400 1.029 1.021 1.029 1.029 1.029 665,008 1.0293 0.00%
2014-08-18 0 1.240 1.230 1.240 1.220 1.240 100,000 123,000 1.2300 1.029 1.021 1.029 1.013 1.029 120,472 1.0210 1.64%
2014-08-15 0 1.220 1.220 1.240 1.220 1.250 416,000 513,800 1.2351 1.013 1.013 1.029 1.013 1.038 501,165 1.0252 -1.61%
2014-08-14 0 1.240 1.230 1.240 1.230 1.240 292,000 362,040 1.2399 1.029 1.021 1.029 1.021 1.029 351,780 1.0292 0.00%
2014-08-13 0 1.240 1.230 1.240 1.230 1.240 156,000 193,380 1.2396 1.029 1.021 1.029 1.021 1.029 187,937 1.0290 0.00%
2014-08-12 0 1.240 1.230 1.240 1.230 1.240 206,000 255,380 1.2397 1.029 1.021 1.029 1.021 1.029 248,173 1.0290 0.00%
2014-08-11 0 1.240 1.230 1.240 1.240 1.250 204,000 253,000 1.2402 1.029 1.021 1.029 1.029 1.038 245,764 1.0294 0.81%
2014-08-08 0 1.230 1.230 1.240 1.230 1.240 646,000 800,780 1.2396 1.021 1.021 1.029 1.021 1.029 778,252 1.0289 -0.81%
2014-08-07 0 1.240 1.230 1.240 1.230 1.260 292,000 363,860 1.2461 1.029 1.021 1.029 1.021 1.046 351,780 1.0343 0.00%
2014-08-06 0 1.240 1.230 1.240 1.230 1.250 4,394,000 5,447,460 1.2397 1.029 1.021 1.029 1.021 1.038 5,293,559 1.0291 -0.80%
2014-08-05 0 1.250 1.230 1.250 1.240 1.260 242,000 303,000 1.2521 1.038 1.021 1.038 1.029 1.046 291,543 1.0393 0.00%
2014-08-04 0 1.250 1.240 1.250 1.240 1.250 668,000 834,180 1.2488 1.038 1.029 1.038 1.029 1.038 804,756 1.0366 0.00%
2014-08-01 0 1.250 1.240 1.250 1.240 1.250 430,000 536,500 1.2477 1.038 1.029 1.038 1.029 1.038 518,031 1.0357 0.81%
2014-07-31 0 1.240 1.220 1.240 1.230 1.250 812,000 1,008,680 1.2422 1.029 1.013 1.029 1.021 1.038 978,236 1.0311 -0.80%
2014-07-30 0 1.250 1.240 1.250 1.240 1.260 1,730,000 2,164,400 1.2511 1.038 1.029 1.038 1.029 1.046 2,084,173 1.0385 0.00%
2014-07-29 0 1.250 1.240 1.250 1.240 1.250 340,000 424,600 1.2488 1.038 1.029 1.038 1.029 1.038 409,606 1.0366 0.00%
2014-07-28 0 1.250 1.240 1.250 1.250 1.250 262,000 327,500 1.2500 1.038 1.029 1.038 1.038 1.038 315,638 1.0376 0.00%
2014-07-25 0 1.250 1.240 1.250 1.240 1.250 292,000 364,000 1.2466 1.038 1.029 1.038 1.029 1.038 351,780 1.0347 0.00%
2014-07-24 0 1.250 1.240 1.250 1.250 1.270 2,866,000 3,588,360 1.2520 1.038 1.029 1.038 1.038 1.054 3,452,740 1.0393 0.00%
2014-07-23 0 1.250 1.240 1.260 1.240 1.270 1,490,000 1,872,020 1.2564 1.038 1.029 1.046 1.029 1.054 1,795,039 1.0429 -1.57%
2014-07-22 0 1.270 1.260 1.270 1.260 1.290 4,390,000 5,605,600 1.2769 1.054 1.046 1.054 1.046 1.071 5,288,740 1.0599 -0.78%
2014-07-21 0 1.280 1.250 1.280 1.260 1.280 632,000 798,880 1.2641 1.062 1.038 1.062 1.046 1.062 761,386 1.0492 0.79%
2014-07-18 0 1.270 1.270 1.280 1.260 1.290 670,000 857,780 1.2803 1.054 1.054 1.062 1.046 1.071 807,165 1.0627 -0.78%
2014-07-17 0 1.280 1.270 1.280 1.270 1.280 280,000 356,400 1.2729 1.062 1.054 1.062 1.054 1.062 337,323 1.0566 0.00%
2014-07-16 0 1.280 1.270 1.280 1.270 1.290 278,000 356,080 1.2809 1.062 1.054 1.062 1.054 1.071 334,913 1.0632 0.00%
2014-07-15 0 1.280 1.270 1.280 1.280 1.290 384,000 493,980 1.2864 1.062 1.054 1.062 1.062 1.071 462,614 1.0678 -0.78%
2014-07-14 0 1.290 1.280 1.290 1.290 1.310 1,050,000 1,366,220 1.3012 1.071 1.062 1.071 1.071 1.087 1,264,961 1.0800 -0.77%
2014-07-11 0 1.300 1.290 1.300 1.290 1.330 1,290,000 1,679,660 1.3021 1.079 1.071 1.079 1.071 1.104 1,554,094 1.0808 -2.26%
2014-07-10 0 1.330 1.320 1.330 1.320 1.350 734,000 976,920 1.3310 1.104 1.096 1.104 1.096 1.121 884,268 1.1048 -0.75%
2014-07-09 0 1.340 1.330 1.340 1.330 1.340 616,000 823,020 1.3361 1.112 1.104 1.112 1.104 1.112 742,110 1.1090 0.75%
2014-07-08 0 1.330 1.320 1.330 1.330 1.340 530,000 705,980 1.3320 1.104 1.096 1.104 1.104 1.112 638,504 1.1057 0.00%
2014-07-07 0 1.330 1.320 1.330 1.320 1.330 1,098,000 1,457,940 1.3278 1.104 1.096 1.104 1.096 1.104 1,322,787 1.1022 0.00%
2014-07-04 0 1.330 1.320 1.330 1.330 1.340 764,000 1,018,220 1.3327 1.104 1.096 1.104 1.104 1.112 920,409 1.1063 -0.75%
2014-07-03 0 1.340 1.330 1.340 1.330 1.340 784,000 1,046,320 1.3346 1.112 1.104 1.112 1.104 1.112 944,504 1.1078 0.75%
2014-07-02 0 1.330 1.330 1.340 1.330 1.340 766,000 1,026,300 1.3398 1.104 1.104 1.112 1.104 1.112 922,819 1.1121 0.00%
2014-06-30 0 1.330 1.330 1.340 1.330 1.340 710,000 950,900 1.3393 1.104 1.104 1.112 1.104 1.112 855,354 1.1117 -0.75%
2014-06-27 0 1.340 1.340 1.350 1.340 1.340 536,000 718,240 1.3400 1.112 1.112 1.121 1.112 1.112 645,732 1.1123 1.52%
2014-06-26 0 1.320 1.320 1.330 1.310 1.330 1,542,000 2,035,280 1.3199 1.096 1.096 1.104 1.087 1.104 1,857,685 1.0956 0.76%
2014-06-25 0 1.310 1.280 1.320 1.280 1.320 768,000 1,009,800 1.3148 1.087 1.062 1.096 1.062 1.096 925,228 1.0914 -0.76%
2014-06-24 0 1.320 1.310 1.320 1.300 1.330 740,000 979,160 1.3232 1.096 1.087 1.096 1.079 1.104 891,496 1.0983 0.00%
2014-06-23 0 1.320 1.320 1.330 1.320 1.330 384,000 510,480 1.3294 1.096 1.096 1.104 1.096 1.104 462,614 1.1035 -0.75%
2014-06-20 0 1.330 1.330 1.340 1.300 1.340 558,000 740,200 1.3265 1.104 1.104 1.112 1.079 1.112 672,236 1.1011 0.76%
2014-06-19 0 1.320 1.300 1.340 1.300 1.350 416,000 556,620 1.3380 1.096 1.079 1.112 1.079 1.121 501,165 1.1107 -2.22%
2014-06-18 0 1.350 1.340 1.360 1.330 1.350 342,000 457,840 1.3387 1.121 1.112 1.129 1.104 1.121 412,016 1.1112 1.50%
2014-06-17 0 1.330 1.320 1.340 1.320 1.350 490,000 658,340 1.3436 1.104 1.096 1.112 1.096 1.121 590,315 1.1152 -0.75%
2014-06-16 0 1.340 1.340 1.350 1.340 1.350 184,000 248,140 1.3486 1.112 1.112 1.121 1.112 1.121 221,669 1.1194 0.00%
2014-06-13 0 1.340 1.330 1.340 1.330 1.350 1,394,000 1,869,820 1.3413 1.112 1.104 1.112 1.104 1.121 1,679,386 1.1134 -0.74%
2014-06-12 0 1.350 1.350 1.360 1.340 1.360 594,000 802,820 1.3515 1.121 1.121 1.129 1.112 1.129 715,606 1.1219 0.00%
2014-06-11 0 1.350 1.340 1.350 1.350 1.350 2,062,000 2,783,700 1.3500 1.121 1.112 1.121 1.121 1.121 2,484,142 1.1206 0.00%
2014-06-10 0 1.350 1.350 1.360 1.340 1.360 1,018,000 1,382,220 1.3578 1.121 1.121 1.129 1.112 1.129 1,226,409 1.1270 0.00%
2014-06-09 0 1.350 1.350 1.360 1.340 1.370 766,000 1,035,560 1.3519 1.121 1.121 1.129 1.112 1.137 922,819 1.1222 0.00%
2014-06-06 0 1.350 1.350 1.360 1.350 1.370 2,710,000 3,692,020 1.3624 1.121 1.121 1.129 1.121 1.137 3,264,803 1.1309 -1.46%
2014-06-05 0 1.370 1.350 1.370 1.350 1.390 938,000 1,287,280 1.3724 1.137 1.121 1.137 1.121 1.154 1,130,031 1.1392 1.48%
2014-06-04 0 1.350 1.350 1.370 1.350 1.390 464,000 632,840 1.3639 1.121 1.121 1.137 1.121 1.154 558,992 1.1321 -2.17%
2014-06-03 0 1.380 1.380 1.400 1.300 1.400 2,460,000 3,308,680 1.3450 1.145 1.145 1.162 1.079 1.162 2,963,622 1.1164 3.76%
2014-05-30 0 1.330 1.270 1.280 1.280 1.380 2,666,000 3,580,680 1.3431 1.104 1.054 1.062 1.062 1.145 3,211,795 1.1149 -3.62%
2014-05-29 0 1.380 1.360 1.380 1.350 1.400 2,514,000 3,461,360 1.3768 1.145 1.129 1.145 1.121 1.162 3,028,677 1.1429 -0.72%
2014-05-28 0 1.390 1.390 1.400 1.390 1.530 1,884,000 2,723,980 1.4458 1.154 1.154 1.162 1.154 1.270 2,269,701 1.2001 -8.55%
2014-05-27 0 1.520 1.510 1.530 1.520 1.530 856,000 1,306,440 1.5262 1.262 1.253 1.270 1.262 1.270 1,031,244 1.2669 0.00%
2014-05-26 0 1.520 1.510 1.530 1.520 1.540 978,000 1,498,040 1.5317 1.262 1.253 1.270 1.262 1.278 1,178,220 1.2714 -0.65%
2014-05-23 0 1.530 1.520 1.530 1.500 1.530 1,010,000 1,529,440 1.5143 1.270 1.262 1.270 1.245 1.270 1,216,772 1.2570 2.00%
2014-05-22 0 1.500 1.490 1.500 1.500 1.550 524,000 794,060 1.5154 1.245 1.237 1.245 1.245 1.287 631,276 1.2579 -1.96%
2014-05-21 0 1.530 1.520 1.530 1.530 1.560 1,062,000 1,638,600 1.5429 1.270 1.262 1.270 1.270 1.295 1,279,417 1.2807 -1.92%
2014-05-20 0 1.560 1.560 1.570 1.540 1.600 1,676,000 2,651,060 1.5818 1.295 1.295 1.303 1.278 1.328 2,019,118 1.3130 1.30%
2014-05-19 0 1.540 1.530 1.540 1.520 1.540 1,188,000 1,820,480 1.5324 1.278 1.270 1.278 1.262 1.278 1,431,213 1.2720 0.65%
2014-05-16 0 1.530 1.520 1.530 1.520 1.530 934,000 1,426,300 1.5271 1.270 1.262 1.270 1.262 1.270 1,125,213 1.2676 0.00%
2014-05-15 0 1.530 1.530 1.540 1.510 1.550 1,348,000 2,058,080 1.5268 1.270 1.270 1.278 1.253 1.287 1,623,969 1.2673 1.32%
2014-05-14 0 1.510 1.510 1.520 1.500 1.520 2,114,000 3,196,400 1.5120 1.253 1.253 1.262 1.245 1.262 2,546,787 1.2551 0.67%
2014-05-13 0 1.500 1.490 1.500 1.490 1.500 744,000 1,112,700 1.4956 1.245 1.237 1.245 1.237 1.245 896,315 1.2414 0.67%
2014-05-12 0 1.490 1.480 1.500 1.480 1.510 2,424,000 3,625,600 1.4957 1.237 1.228 1.245 1.228 1.253 2,920,252 1.2415 0.00%
2014-05-09 0 1.490 1.490 1.500 1.480 1.500 222,000 331,660 1.4940 1.237 1.237 1.245 1.228 1.245 267,449 1.2401 0.00%
2014-05-08 0 1.490 1.490 1.500 1.480 1.500 114,000 170,540 1.4960 1.237 1.237 1.245 1.228 1.245 137,339 1.2417 0.68%
2014-05-07 0 1.480 1.470 1.500 1.470 1.500 500,000 745,000 1.4900 1.228 1.220 1.245 1.220 1.245 602,362 1.2368 -1.33%
2014-05-05 0 1.500 1.490 1.500 1.500 1.510 234,000 351,900 1.5038 1.245 1.237 1.245 1.245 1.253 281,906 1.2483 0.00%
2014-05-02 0 1.500 1.490 1.500 1.480 1.540 596,000 908,620 1.5245 1.245 1.237 1.245 1.228 1.278 718,016 1.2655 -1.96%
2014-04-30 0 1.530 1.510 1.530 1.510 1.540 628,000 961,860 1.5316 1.270 1.253 1.270 1.253 1.278 756,567 1.2713 1.32%
2014-04-29 0 1.510 1.490 1.510 1.490 1.540 2,836,000 4,269,100 1.5053 1.253 1.237 1.253 1.237 1.278 3,416,598 1.2495 0.67%
2014-04-28 0 1.500 1.480 1.500 1.460 1.500 122,000 181,980 1.4916 1.245 1.228 1.245 1.212 1.245 146,976 1.2382 0.00%
2014-04-25 0 1.500 1.490 1.500 1.480 1.500 1,524,000 2,272,320 1.4910 1.245 1.237 1.245 1.228 1.245 1,836,000 1.2376 0.00%
2014-04-24 0 1.500 1.480 1.500 1.490 1.540 668,000 1,014,460 1.5187 1.245 1.228 1.245 1.237 1.278 804,756 1.2606 -2.60%
2014-04-23 0 1.540 1.520 1.540 1.510 1.550 1,186,000 1,817,320 1.5323 1.278 1.262 1.278 1.253 1.287 1,428,803 1.2719 1.32%
2014-04-22 0 1.520 1.520 1.530 1.500 1.530 868,000 1,319,220 1.5198 1.262 1.262 1.270 1.245 1.270 1,045,701 1.2616 1.33%
2014-04-17 0 1.500 1.480 1.500 1.490 1.500 300,000 449,180 1.4973 1.245 1.228 1.245 1.237 1.245 361,417 1.2428 0.00%
2014-04-16 0 1.500 1.500 1.510 1.480 1.500 704,000 1,054,460 1.4978 1.245 1.245 1.253 1.228 1.245 848,126 1.2433 0.00%
2014-04-15 0 1.500 1.490 1.500 1.500 1.510 458,000 688,000 1.5022 1.245 1.237 1.245 1.245 1.253 551,764 1.2469 0.00%
2014-04-14 0 1.500 1.480 1.510 1.480 1.510 646,000 966,660 1.4964 1.245 1.228 1.253 1.228 1.253 778,252 1.2421 -0.66%
2014-04-11 0 1.510 1.510 1.520 1.490 1.530 1,828,000 2,758,820 1.5092 1.253 1.253 1.262 1.237 1.270 2,202,236 1.2527 1.34%
2014-04-10 0 1.490 1.490 1.520 1.490 1.520 1,066,000 1,601,420 1.5023 1.237 1.237 1.262 1.237 1.262 1,284,236 1.2470 -1.97%
2014-04-09 0 1.520 1.520 1.530 1.500 1.560 2,302,000 3,511,100 1.5252 1.262 1.262 1.270 1.245 1.295 2,773,276 1.2660 0.66%
2014-04-08 0 1.510 1.500 1.540 1.490 1.530 1,718,000 2,573,280 1.4978 1.253 1.245 1.278 1.237 1.270 2,069,717 1.2433 -1.95%
2014-04-07 0 1.540 1.530 1.540 1.490 1.540 846,000 1,282,300 1.5157 1.278 1.270 1.278 1.237 1.278 1,019,197 1.2581 0.65%
2014-04-04 0 1.530 1.520 1.530 1.510 1.540 916,000 1,397,680 1.5259 1.270 1.262 1.270 1.253 1.278 1,103,528 1.2666 -0.65%
2014-04-03 0 1.540 1.530 1.540 1.500 1.540 1,110,000 1,686,700 1.5195 1.278 1.270 1.278 1.245 1.278 1,337,244 1.2613 0.00%
2014-04-02 0 1.540 1.510 1.560 1.520 1.550 1,242,000 1,910,880 1.5386 1.278 1.253 1.295 1.262 1.287 1,496,268 1.2771 0.65%
2014-04-01 0 1.530 1.510 1.610 1.520 1.570 1,132,000 1,741,840 1.5387 1.270 1.253 1.336 1.262 1.303 1,363,748 1.2772 -1.29%
2014-03-31 0 1.550 1.540 1.550 1.520 1.550 1,260,000 1,932,040 1.5334 1.287 1.278 1.287 1.262 1.287 1,517,953 1.2728 0.65%
2014-03-28 0 1.540 1.540 1.550 1.510 1.550 958,000 1,473,780 1.5384 1.278 1.278 1.287 1.253 1.287 1,154,126 1.2770 0.00%
2014-03-27 0 1.540 1.520 1.540 1.530 1.570 398,000 617,700 1.5520 1.278 1.262 1.278 1.270 1.303 479,480 1.2883 0.65%
2014-03-26 0 1.530 1.530 1.580 1.500 1.590 1,084,000 1,693,220 1.5620 1.270 1.270 1.312 1.245 1.320 1,305,921 1.2966 -3.16%
2014-03-25 0 1.580 1.570 1.580 1.580 1.620 812,000 1,305,260 1.6075 1.312 1.303 1.312 1.312 1.345 978,236 1.3343 -3.07%
2014-03-24 0 1.630 1.620 1.630 1.610 1.640 1,026,000 1,670,280 1.6280 1.353 1.345 1.353 1.336 1.361 1,236,047 1.3513 -1.21%
2014-03-21 0 1.650 1.650 1.660 1.640 1.660 936,000 1,539,180 1.6444 1.370 1.370 1.378 1.361 1.378 1,127,622 1.3650 0.00%
2014-03-20 0 1.650 1.650 1.660 1.650 1.680 696,000 1,156,560 1.6617 1.370 1.370 1.378 1.370 1.395 838,488 1.3793 -1.20%
2014-03-19 0 1.670 1.670 1.680 1.650 1.680 888,000 1,478,320 1.6648 1.386 1.386 1.395 1.370 1.395 1,069,795 1.3819 -0.60%
2014-03-18 0 1.680 1.640 1.680 1.670 1.700 2,622,000 4,423,120 1.6869 1.395 1.361 1.395 1.386 1.411 3,158,787 1.4003 -0.59%
2014-03-17 0 1.690 1.660 1.690 1.650 1.740 2,988,000 5,069,520 1.6966 1.403 1.378 1.403 1.370 1.444 3,599,717 1.4083 -0.59%
2014-03-14 0 1.700 1.660 1.750 1.680 1.860 1,346,000 2,340,500 1.7389 1.411 1.378 1.453 1.395 1.544 1,621,559 1.4434 -8.11%
2014-03-13 0 1.850 1.820 1.850 1.830 1.890 2,230,000 4,130,320 1.8522 1.536 1.511 1.536 1.519 1.569 2,686,535 1.5374 -2.12%
2014-03-12 0 1.890 1.870 1.890 1.850 1.890 1,418,000 2,643,820 1.8645 1.569 1.552 1.569 1.536 1.569 1,708,299 1.5476 0.00%
2014-03-11 0 1.890 1.840 1.890 1.850 1.900 1,442,000 2,708,080 1.8780 1.569 1.527 1.569 1.536 1.577 1,737,213 1.5589 -1.05%
2014-03-10 0 1.910 1.890 2.000 1.840 1.910 1,926,000 3,613,880 1.8764 1.585 1.569 1.660 1.527 1.585 2,320,299 1.5575 1.60%
2014-03-07 0 1.880 1.860 1.880 1.860 1.890 596,000 1,120,700 1.8804 1.561 1.544 1.561 1.544 1.569 718,016 1.5608 -1.05%
2014-03-06 0 1.900 1.860 1.900 1.860 1.910 2,460,000 4,660,480 1.8945 1.577 1.544 1.577 1.544 1.585 2,963,622 1.5726 1.06%
2014-03-05 0 1.880 1.870 1.890 1.880 1.910 3,724,000 7,061,400 1.8962 1.561 1.552 1.569 1.561 1.585 4,486,394 1.5740 -0.53%
2014-03-04 0 1.890 1.880 1.890 1.880 1.900 3,112,000 5,880,760 1.8897 1.569 1.561 1.569 1.561 1.577 3,749,102 1.5686 -0.53%
2014-03-03 0 1.900 1.890 1.900 1.880 1.910 768,000 1,449,900 1.8879 1.577 1.569 1.577 1.561 1.585 925,228 1.5671 0.00%
2014-02-28 0 1.900 1.880 1.900 1.840 1.910 1,760,000 3,298,840 1.8743 1.577 1.561 1.577 1.527 1.585 2,120,315 1.5558 2.15%
2014-02-27 0 1.860 1.850 1.860 1.860 1.900 3,328,000 6,285,920 1.8888 1.544 1.536 1.544 1.544 1.577 4,009,323 1.5678 -1.59%
2014-02-26 0 1.890 1.870 1.890 1.850 1.890 1,094,000 2,039,620 1.8644 1.569 1.552 1.569 1.536 1.569 1,317,969 1.5475 1.07%
2014-02-25 0 1.870 1.840 1.870 1.830 1.940 8,294,000 15,584,180 1.8790 1.552 1.527 1.552 1.519 1.610 9,991,984 1.5597 -1.58%
2014-02-24 0 1.900 1.900 1.950 1.900 2.030 860,000 1,681,800 1.9556 1.577 1.577 1.619 1.577 1.685 1,036,063 1.6233 -1.55%
2014-02-21 0 1.930 1.930 1.940 1.890 1.930 2,540,000 4,848,820 1.9090 1.602 1.602 1.610 1.569 1.602 3,060,000 1.5846 2.12%
2014-02-20 0 1.890 1.870 1.900 1.870 1.910 1,342,000 2,544,040 1.8957 1.569 1.552 1.577 1.552 1.585 1,616,740 1.5736 -0.53%
2014-02-19 0 1.900 1.880 1.900 1.890 1.930 1,134,000 2,169,060 1.9128 1.577 1.561 1.577 1.569 1.602 1,366,157 1.5877 -0.52%
2014-02-18 0 1.910 1.880 1.910 1.880 1.930 1,550,000 2,968,120 1.9149 1.585 1.561 1.585 1.561 1.602 1,867,323 1.5895 0.53%
2014-02-17 0 1.900 1.880 1.910 1.850 1.960 1,492,000 2,872,640 1.9254 1.577 1.561 1.585 1.536 1.627 1,797,449 1.5982 2.70%
2014-02-14 0 1.850 1.850 1.860 1.700 1.860 1,464,000 2,598,380 1.7748 1.536 1.536 1.544 1.411 1.544 1,763,717 1.4732 8.82%
2014-02-13 0 1.700 1.670 1.720 1.580 1.730 2,730,000 4,413,520 1.6167 1.411 1.386 1.428 1.312 1.436 3,288,898 1.3419 6.25%
2014-02-12 0 1.600 1.580 1.620 1.600 1.610 2,316,000 3,707,900 1.6010 1.328 1.312 1.345 1.328 1.336 2,790,142 1.3289 0.00%
2014-02-11 0 1.600 1.580 1.600 1.600 1.670 1,950,000 3,139,020 1.6098 1.328 1.312 1.328 1.328 1.386 2,349,213 1.3362 0.00%
2014-02-10 0 1.600 1.580 1.600 1.580 1.640 90,000 145,240 1.6138 1.328 1.312 1.328 1.312 1.361 108,425 1.3395 1.27%
2014-02-07 0 1.580 1.520 1.590 1.550 1.600 204,000 322,200 1.5794 1.312 1.262 1.320 1.287 1.328 245,764 1.3110 -0.63%
2014-02-06 0 1.590 - 1.590 - - 44,000 70,400 1.6000 1.320 - 1.320 - - 53,008 1.3281 0.00%
2014-02-05 0 1.590 1.580 1.590 1.600 1.600 116,000 185,600 1.6000 1.320 1.312 1.320 1.328 1.328 139,748 1.3281 -0.62%
2014-02-04 0 1.600 1.590 1.600 1.560 1.630 70,000 111,800 1.5971 1.328 1.320 1.328 1.295 1.353 84,331 1.3257 0.00%
2014-01-30 1 - - - - - 0 0 - 1.328 - - - - 0 - 0.00%
2014-01-29 0 1.600 1.520 1.600 1.560 1.600 40,000 63,040 1.5760 1.328 1.262 1.328 1.295 1.328 48,189 1.3082 0.00%
2014-01-28 0 1.600 1.580 1.600 1.600 1.650 170,000 276,960 1.6292 1.328 1.312 1.328 1.328 1.370 204,803 1.3523 -3.03%
2014-01-27 0 1.650 1.650 1.950 1.640 1.650 6,000 9,880 1.6467 1.370 1.370 1.619 1.361 1.370 7,228 1.3668 3.77%
2014-01-24 0 1.590 - 1.600 1.500 1.650 726,000 1,171,100 1.6131 1.320 - 1.328 1.245 1.370 874,630 1.3390 -3.64%
2014-01-23 0 1.650 1.620 1.650 1.640 1.650 20,000 32,940 1.6470 1.370 1.345 1.370 1.361 1.370 24,094 1.3671 0.00%
2014-01-22 0 1.650 1.630 1.650 1.630 1.660 200,000 329,860 1.6493 1.370 1.353 1.370 1.353 1.378 240,945 1.3690 0.00%
2014-01-21 0 1.650 1.630 1.650 1.600 1.690 324,000 537,620 1.6593 1.370 1.353 1.370 1.328 1.403 390,331 1.3773 -1.20%
2014-01-20 0 1.670 1.650 1.670 1.660 1.670 296,000 493,700 1.6679 1.386 1.370 1.386 1.378 1.386 356,598 1.3845 -0.60%
2014-01-17 0 1.680 1.590 1.720 1.660 1.720 110,000 186,300 1.6936 1.395 1.320 1.428 1.378 1.428 132,520 1.4058 -2.33%
2014-01-16 0 1.720 1.710 1.720 1.710 1.740 188,000 325,880 1.7334 1.428 1.419 1.428 1.419 1.444 226,488 1.4388 -1.15%
2014-01-15 0 1.740 1.720 1.740 1.740 1.740 130,000 226,200 1.7400 1.444 1.428 1.444 1.444 1.444 156,614 1.4443 -0.57%
2014-01-14 0 1.750 1.700 1.750 1.750 1.750 40,000 70,000 1.7500 1.453 1.411 1.453 1.453 1.453 48,189 1.4526 0.00%
2014-01-13 0 1.750 1.720 1.750 1.640 1.750 376,000 640,060 1.7023 1.453 1.428 1.453 1.361 1.453 452,976 1.4130 3.55%
2014-01-10 0 1.690 1.690 1.700 1.670 1.690 90,000 151,620 1.6847 1.403 1.403 1.411 1.386 1.403 108,425 1.3984 0.00%
2014-01-09 0 1.690 1.690 1.700 1.610 1.690 144,000 239,300 1.6618 1.403 1.403 1.411 1.336 1.403 173,480 1.3794 0.00%
2014-01-08 0 1.690 1.690 1.700 1.690 1.730 186,000 320,220 1.7216 1.403 1.403 1.411 1.403 1.436 224,079 1.4291 -0.59%
2014-01-07 0 1.700 1.730 1.810 1.640 1.860 1,076,000 1,851,200 1.7204 1.411 1.436 1.502 1.361 1.544 1,296,283 1.4281 -6.08%
2014-01-06 0 1.810 1.790 1.810 1.790 1.810 54,000 97,320 1.8022 1.502 1.486 1.502 1.486 1.502 65,055 1.4960 -1.09%
2014-01-03 0 1.830 1.800 1.840 1.810 1.900 320,000 595,600 1.8613 1.519 1.494 1.527 1.502 1.577 385,512 1.5450 -2.66%
2014-01-02 0 1.880 1.870 1.880 1.870 1.920 218,000 411,140 1.8860 1.561 1.552 1.561 1.552 1.594 262,630 1.5655 -2.08%
2013-12-31 0 1.920 1.900 1.920 1.900 1.940 366,000 702,100 1.9183 1.594 1.577 1.594 1.577 1.610 440,929 1.5923 -0.52%
2013-12-30 0 1.930 1.930 1.940 1.760 1.930 1,160,000 2,156,820 1.8593 1.602 1.602 1.610 1.461 1.602 1,397,480 1.5434 7.22%
2013-12-27 0 1.800 1.810 1.830 1.680 1.810 5,592,000 9,827,400 1.7574 1.494 1.502 1.519 1.395 1.502 6,736,819 1.4588 5.88%
2013-12-24 0 1.700 1.700 1.710 1.670 1.700 126,000 212,460 1.6862 1.411 1.411 1.419 1.386 1.411 151,795 1.3996 1.19%
2013-12-23 0 1.680 1.680 1.700 1.680 1.700 188,000 317,640 1.6896 1.395 1.395 1.411 1.395 1.411 226,488 1.4025 0.00%
2013-12-20 0 1.680 1.690 1.700 1.670 1.690 1,324,000 2,229,240 1.6837 1.395 1.403 1.411 1.386 1.403 1,595,055 1.3976 -0.59%
2013-12-19 0 1.690 1.680 1.700 1.680 1.700 1,564,000 2,638,080 1.6868 1.403 1.395 1.411 1.395 1.411 1,884,189 1.4001 0.00%
2013-12-18 0 1.690 1.690 1.700 1.680 1.700 1,102,000 1,860,700 1.6885 1.403 1.403 1.411 1.395 1.411 1,327,606 1.4015 0.00%
2013-12-17 0 1.690 1.640 1.700 1.600 1.700 1,960,000 3,262,480 1.6645 1.403 1.361 1.411 1.328 1.411 2,361,260 1.3817 0.00%
2013-12-16 0 1.690 1.690 1.700 1.650 1.690 480,000 809,160 1.6858 1.403 1.403 1.411 1.370 1.403 578,268 1.3993 0.00%
2013-12-13 0 1.690 1.670 1.700 1.650 1.710 456,000 766,420 1.6807 1.403 1.386 1.411 1.370 1.419 549,354 1.3951 0.00%
2013-12-12 0 1.690 1.680 1.730 1.650 1.720 330,000 557,160 1.6884 1.403 1.395 1.436 1.370 1.428 397,559 1.4015 0.00%
2013-12-11 0 1.690 1.690 1.700 1.670 1.700 394,000 668,780 1.6974 1.403 1.403 1.411 1.386 1.411 474,661 1.4090 0.00%
2013-12-10 0 1.690 1.680 1.690 1.680 1.740 878,000 1,488,000 1.6948 1.403 1.395 1.403 1.395 1.444 1,057,748 1.4068 0.00%
2013-12-09 0 1.690 1.680 1.710 1.680 1.740 284,000 484,060 1.7044 1.403 1.395 1.419 1.395 1.444 342,142 1.4148 -0.59%
2013-12-06 0 1.700 1.690 1.720 1.660 1.730 694,000 1,177,120 1.6961 1.411 1.403 1.428 1.378 1.436 836,079 1.4079 -1.16%
2013-12-05 0 1.720 1.720 1.730 1.720 1.730 84,000 145,180 1.7283 1.428 1.428 1.436 1.428 1.436 101,197 1.4346 0.00%
2013-12-04 0 1.720 1.720 1.730 1.690 1.720 664,000 1,135,260 1.7097 1.428 1.428 1.436 1.403 1.428 799,937 1.4192 1.18%
2013-12-03 0 1.700 1.700 1.720 1.680 1.720 406,000 695,380 1.7128 1.411 1.411 1.428 1.395 1.428 489,118 1.4217 0.00%
2013-12-02 0 1.700 1.690 1.700 1.690 1.710 326,000 556,760 1.7079 1.411 1.403 1.411 1.403 1.419 392,740 1.4176 -0.58%
2013-11-29 0 1.710 1.710 1.720 1.690 1.720 1,072,000 1,829,680 1.7068 1.419 1.419 1.428 1.403 1.428 1,291,465 1.4167 0.00%
2013-11-28 0 1.710 1.700 1.720 1.640 1.720 794,000 1,353,120 1.7042 1.419 1.411 1.428 1.361 1.428 956,551 1.4146 0.00%
2013-11-27 0 1.710 1.700 1.710 1.680 1.740 2,926,000 5,015,740 1.7142 1.419 1.411 1.419 1.395 1.444 3,525,024 1.4229 -1.72%
2013-11-26 0 1.740 1.740 1.760 1.730 1.780 3,028,000 5,286,300 1.7458 1.444 1.444 1.461 1.436 1.478 3,647,906 1.4491 0.58%
2013-11-25 0 1.730 1.730 1.740 1.720 1.760 4,008,000 6,972,700 1.7397 1.436 1.436 1.444 1.428 1.461 4,828,535 1.4441 -1.14%
2013-11-22 0 1.750 1.750 1.770 1.750 1.770 1,248,000 2,193,380 1.7575 1.453 1.453 1.469 1.453 1.469 1,503,496 1.4589 -0.57%
2013-11-21 0 1.760 1.760 1.770 1.750 1.790 1,264,000 2,234,900 1.7681 1.461 1.461 1.469 1.453 1.486 1,522,772 1.4677 0.00%
2013-11-20 0 1.760 1.750 1.790 1.720 1.840 2,260,000 4,072,300 1.8019 1.461 1.453 1.486 1.428 1.527 2,722,677 1.4957 -1.68%
2013-11-19 0 1.790 1.790 1.800 1.730 1.800 1,240,000 2,186,180 1.7630 1.486 1.486 1.494 1.436 1.494 1,493,858 1.4634 3.47%
2013-11-18 0 1.730 1.730 1.740 1.720 1.740 2,118,000 3,677,380 1.7363 1.436 1.436 1.444 1.428 1.444 2,551,606 1.4412 0.00%
2013-11-15 0 1.730 1.730 1.740 1.700 1.740 274,000 470,940 1.7188 1.436 1.436 1.444 1.411 1.444 330,094 1.4267 1.17%
2013-11-14 0 1.710 1.710 1.720 1.690 1.720 570,000 976,540 1.7132 1.419 1.419 1.428 1.403 1.428 686,693 1.4221 -0.58%
2013-11-13 0 1.720 1.700 1.720 1.700 1.730 530,000 911,640 1.7201 1.428 1.411 1.428 1.411 1.436 638,504 1.4278 0.00%
2013-11-12 0 1.720 1.710 1.740 1.720 1.770 176,000 308,200 1.7511 1.428 1.419 1.444 1.428 1.469 212,031 1.4536 -0.58%
2013-11-11 0 1.730 1.720 1.790 1.710 1.790 2,524,000 4,411,100 1.7477 1.436 1.428 1.486 1.419 1.486 3,040,724 1.4507 -2.81%
2013-11-08 0 1.780 1.780 1.790 1.730 1.780 480,000 851,100 1.7731 1.478 1.478 1.486 1.436 1.478 578,268 1.4718 0.00%
2013-11-07 0 1.780 1.760 1.790 1.760 1.790 704,000 1,259,500 1.7891 1.478 1.461 1.486 1.461 1.486 848,126 1.4850 -0.56%
2013-11-06 0 1.790 1.790 1.800 1.750 1.800 934,000 1,666,900 1.7847 1.486 1.486 1.494 1.453 1.494 1,125,213 1.4814 -0.56%
2013-11-05 0 1.800 1.800 1.810 1.510 1.810 848,000 1,516,140 1.7879 1.494 1.494 1.502 1.253 1.502 1,021,606 1.4841 -0.55%
2013-11-04 0 1.810 1.810 1.820 1.790 1.830 1,570,000 2,845,160 1.8122 1.502 1.502 1.511 1.486 1.519 1,891,417 1.5042 -1.09%
2013-11-01 0 1.830 1.800 1.830 1.780 1.830 3,038,000 5,471,660 1.8011 1.519 1.494 1.519 1.478 1.519 3,659,953 1.4950 -0.54%
2013-10-31 0 1.840 1.820 1.850 1.840 1.850 578,000 1,064,520 1.8417 1.527 1.511 1.536 1.527 1.536 696,331 1.5288 0.00%
2013-10-30 0 1.840 1.820 1.840 1.830 1.840 404,000 742,660 1.8383 1.527 1.511 1.527 1.519 1.527 486,709 1.5259 0.00%
2013-10-29 0 1.840 1.810 1.840 1.790 1.840 638,000 1,153,640 1.8082 1.527 1.502 1.527 1.486 1.527 768,614 1.5009 2.79%
2013-10-28 0 1.790 1.790 1.800 1.780 1.800 3,118,000 5,610,440 1.7994 1.486 1.486 1.494 1.478 1.494 3,756,331 1.4936 -1.10%
2013-10-25 0 1.810 1.810 1.820 1.770 1.840 416,000 754,460 1.8136 1.502 1.502 1.511 1.469 1.527 501,165 1.5054 0.00%
2013-10-24 0 1.810 1.800 1.810 1.750 1.810 4,612,000 8,300,100 1.7997 1.502 1.494 1.502 1.453 1.502 5,556,189 1.4938 1.12%
2013-10-23 0 1.790 1.770 1.800 1.790 1.800 182,000 326,300 1.7929 1.486 1.469 1.494 1.486 1.494 219,260 1.4882 -0.56%
2013-10-22 0 1.800 1.770 1.800 1.800 1.800 630,000 1,134,000 1.8000 1.494 1.469 1.494 1.494 1.494 758,976 1.4941 0.00%
2013-10-21 0 1.800 1.790 1.800 1.790 1.810 1,100,000 1,981,700 1.8015 1.494 1.486 1.494 1.486 1.502 1,325,197 1.4954 0.00%
2013-10-18 0 1.800 1.770 1.800 1.790 1.800 564,000 1,014,700 1.7991 1.494 1.469 1.494 1.486 1.494 679,465 1.4934 0.00%
2013-10-17 0 1.800 1.800 1.810 1.770 1.800 1,044,000 1,868,600 1.7898 1.494 1.494 1.502 1.469 1.494 1,257,732 1.4857 0.00%
2013-10-16 0 1.800 1.760 1.800 1.790 1.800 666,000 1,196,080 1.7959 1.494 1.461 1.494 1.486 1.494 802,346 1.4907 0.00%
2013-10-15 0 1.800 1.770 1.800 1.760 1.810 1,592,000 2,836,640 1.7818 1.494 1.469 1.494 1.461 1.502 1,917,921 1.4790 0.00%
2013-10-11 0 1.800 1.750 1.800 1.720 1.850 666,000 1,187,260 1.7827 1.494 1.453 1.494 1.428 1.536 802,346 1.4797 -2.70%
2013-10-10 0 1.850 1.820 1.850 1.840 1.850 704,000 1,298,320 1.8442 1.536 1.511 1.536 1.527 1.536 848,126 1.5308 0.00%
2013-10-09 0 1.850 1.830 1.850 1.830 1.850 264,000 485,620 1.8395 1.536 1.519 1.536 1.519 1.536 318,047 1.5269 1.09%
2013-10-08 0 1.830 1.720 1.830 1.780 1.880 460,000 853,140 1.8547 1.519 1.428 1.519 1.478 1.561 554,173 1.5395 -2.14%
2013-10-07 0 1.870 1.870 1.880 1.860 1.890 1,044,000 1,960,860 1.8782 1.552 1.552 1.561 1.544 1.569 1,257,732 1.5590 -1.06%
2013-10-04 0 1.890 1.870 1.890 1.890 1.890 712,000 1,345,680 1.8900 1.569 1.552 1.569 1.569 1.569 857,764 1.5688 -0.53%
2013-10-03 0 1.900 1.870 1.900 1.890 1.900 854,000 1,622,080 1.8994 1.577 1.552 1.577 1.569 1.577 1,028,835 1.5766 -0.52%
2013-10-02 0 1.910 1.900 1.910 1.870 1.910 898,000 1,693,980 1.8864 1.585 1.577 1.585 1.552 1.585 1,081,843 1.5658 0.53%
2013-09-30 0 1.900 1.870 1.910 1.860 1.910 1,010,000 1,907,560 1.8887 1.577 1.552 1.585 1.544 1.585 1,216,772 1.5677 0.00%
2013-09-27 0 1.900 1.900 1.920 1.800 1.920 620,000 1,167,200 1.8826 1.577 1.577 1.594 1.494 1.594 746,929 1.5627 0.00%
2013-09-26 0 1.900 1.860 1.890 1.780 1.920 1,086,000 1,985,400 1.8282 1.577 1.544 1.569 1.478 1.594 1,308,331 1.5175 4.97%
2013-09-25 0 1.810 1.780 1.810 1.730 1.850 832,000 1,502,760 1.8062 1.502 1.478 1.502 1.436 1.536 1,002,331 1.4993 -3.72%
2013-09-24 0 1.880 1.880 1.900 1.880 1.940 624,000 1,192,360 1.9108 1.561 1.561 1.577 1.561 1.610 751,748 1.5861 -3.59%
2013-09-23 0 1.950 1.940 1.990 1.950 1.990 610,000 1,209,120 1.9822 1.619 1.610 1.652 1.619 1.652 734,882 1.6453 -2.01%
2013-09-19 0 1.990 1.980 1.990 1.930 1.990 572,000 1,119,640 1.9574 1.652 1.644 1.652 1.602 1.652 689,102 1.6248 3.11%
2013-09-18 0 1.930 1.930 1.940 1.920 1.940 562,000 1,086,900 1.9340 1.602 1.602 1.610 1.594 1.610 677,055 1.6053 -0.52%
2013-09-17 0 1.940 1.930 1.940 1.930 1.940 656,000 1,272,380 1.9396 1.610 1.602 1.610 1.602 1.610 790,299 1.6100 0.00%
2013-09-16 0 1.940 1.930 1.950 1.930 1.960 530,000 1,033,300 1.9496 1.610 1.602 1.619 1.602 1.627 638,504 1.6183 0.00%
2013-09-13 0 1.940 1.930 1.940 1.940 1.950 712,000 1,384,780 1.9449 1.610 1.602 1.610 1.610 1.619 857,764 1.6144 -1.02%
2013-09-12 0 1.960 1.940 1.960 1.950 1.960 592,000 1,154,600 1.9503 1.627 1.610 1.627 1.619 1.627 713,197 1.6189 0.51%
2013-09-11 0 1.950 1.940 1.970 1.940 2.000 990,000 1,959,200 1.9790 1.619 1.610 1.635 1.610 1.660 1,192,677 1.6427 -2.50%
2013-09-10 0 2.000 1.980 2.000 1.970 2.000 1,164,000 2,311,020 1.9854 1.660 1.644 1.660 1.635 1.660 1,402,299 1.6480 1.01%
2013-09-09 0 1.980 1.980 1.990 1.960 1.990 832,000 1,638,360 1.9692 1.644 1.644 1.652 1.627 1.652 1,002,331 1.6346 0.00%
2013-09-06 0 1.980 1.970 1.980 1.940 1.980 988,000 1,932,120 1.9556 1.644 1.635 1.644 1.610 1.644 1,190,268 1.6233 1.54%
2013-09-05 0 1.950 1.950 1.960 1.940 1.960 850,000 1,658,080 1.9507 1.619 1.619 1.627 1.610 1.627 1,024,016 1.6192 0.00%
2013-09-04 0 1.950 1.920 1.950 1.940 1.950 720,000 1,403,600 1.9494 1.619 1.594 1.619 1.610 1.619 867,402 1.6182 0.00%
2013-09-03 0 1.950 1.940 1.950 1.940 1.960 1,130,000 2,201,340 1.9481 1.619 1.610 1.619 1.610 1.627 1,361,339 1.6170 0.52%
2013-09-02 0 1.940 1.930 1.940 1.920 1.940 1,136,000 2,196,140 1.9332 1.610 1.602 1.610 1.594 1.610 1,368,567 1.6047 1.04%
2013-08-30 0 1.920 1.920 1.950 1.920 1.950 1,174,000 2,270,320 1.9338 1.594 1.594 1.619 1.594 1.619 1,414,346 1.6052 -1.03%
2013-08-29 0 1.940 1.930 1.940 1.900 1.940 592,000 1,141,140 1.9276 1.610 1.602 1.610 1.577 1.610 713,197 1.6000 0.52%
2013-08-28 0 1.930 1.920 1.940 1.920 1.940 916,000 1,772,000 1.9345 1.602 1.594 1.610 1.594 1.610 1,103,528 1.6058 -1.03%
2013-08-27 0 1.950 1.950 1.960 1.940 1.960 900,000 1,760,200 1.9558 1.619 1.619 1.627 1.610 1.627 1,084,252 1.6234 -0.51%
2013-08-26 0 1.960 1.960 1.970 1.950 1.970 1,190,000 2,330,060 1.9580 1.627 1.627 1.635 1.619 1.635 1,433,622 1.6253 1.03%
2013-08-23 0 1.940 1.940 1.960 1.940 1.960 552,000 1,075,580 1.9485 1.610 1.610 1.627 1.610 1.627 665,008 1.6174 0.00%
2013-08-22 0 1.940 1.940 1.950 1.930 1.960 968,000 1,890,240 1.9527 1.610 1.610 1.619 1.602 1.627 1,166,173 1.6209 -1.52%
2013-08-21 0 1.970 1.960 1.970 1.950 1.980 958,000 1,884,000 1.9666 1.635 1.627 1.635 1.619 1.644 1,154,126 1.6324 0.00%
2013-08-20 0 1.970 1.970 1.990 1.970 2.020 944,000 1,895,160 2.0076 1.635 1.635 1.652 1.635 1.677 1,137,260 1.6664 -2.48%
2013-08-19 0 2.020 2.010 2.020 2.000 2.030 898,000 1,810,900 2.0166 1.677 1.668 1.677 1.660 1.685 1,081,843 1.6739 -0.98%
2013-08-16 0 2.040 2.030 2.040 1.990 2.040 904,000 1,819,220 2.0124 1.693 1.685 1.693 1.652 1.693 1,089,071 1.6704 1.49%
2013-08-15 0 2.010 2.010 2.040 1.940 2.030 2,216,000 4,349,060 1.9626 1.668 1.668 1.693 1.610 1.685 2,669,669 1.6291 3.08%
2013-08-13 0 1.950 1.940 1.950 1.930 1.960 1,044,000 2,034,900 1.9491 1.619 1.610 1.619 1.602 1.627 1,257,732 1.6179 0.00%
2013-08-12 0 1.950 1.950 1.960 1.930 1.960 4,020,000 7,808,840 1.9425 1.619 1.619 1.627 1.602 1.627 4,842,992 1.6124 0.00%
2013-08-09 0 1.950 1.930 1.950 1.920 1.950 510,000 990,280 1.9417 1.619 1.602 1.619 1.594 1.619 614,409 1.6118 0.52%
2013-08-08 0 1.940 1.930 1.950 1.930 1.950 654,000 1,270,140 1.9421 1.610 1.602 1.619 1.602 1.619 787,890 1.6121 -0.51%
2013-08-07 0 1.950 1.930 1.950 1.920 1.950 750,000 1,457,900 1.9439 1.619 1.602 1.619 1.594 1.619 903,543 1.6135 0.00%
2013-08-06 0 1.950 1.930 1.950 1.930 1.950 494,000 962,260 1.9479 1.619 1.602 1.619 1.602 1.619 595,134 1.6169 0.00%
2013-08-05 0 1.950 1.920 1.950 1.930 1.960 4,970,000 9,649,400 1.9415 1.619 1.594 1.619 1.602 1.627 5,987,480 1.6116 0.00%
2013-08-02 0 1.950 1.940 1.950 1.930 1.980 1,214,000 2,376,480 1.9576 1.619 1.610 1.619 1.602 1.644 1,462,535 1.6249 0.00%
2013-08-01 0 1.950 1.940 1.950 1.920 1.960 8,158,000 15,882,660 1.9469 1.619 1.610 1.619 1.594 1.627 9,828,142 1.6160 0.52%
2013-07-31 0 1.940 1.920 1.940 1.900 1.940 542,000 1,043,280 1.9249 1.610 1.594 1.610 1.577 1.610 652,961 1.5978 1.57%
2013-07-30 0 1.910 1.910 1.930 1.910 1.950 620,000 1,200,600 1.9365 1.585 1.585 1.602 1.585 1.619 746,929 1.6074 -1.55%
2013-07-29 0 1.940 1.940 1.950 1.940 1.950 548,000 1,063,520 1.9407 1.610 1.610 1.619 1.610 1.619 660,189 1.6109 -0.51%
2013-07-26 0 1.950 1.940 1.950 1.930 1.950 2,450,000 4,746,720 1.9374 1.619 1.610 1.619 1.602 1.619 2,951,575 1.6082 0.52%
2013-07-25 0 1.940 1.930 1.940 1.930 1.950 622,000 1,208,540 1.9430 1.610 1.602 1.610 1.602 1.619 749,339 1.6128 -0.51%
2013-07-24 0 1.950 1.940 1.950 1.940 1.970 354,000 692,000 1.9548 1.619 1.610 1.619 1.610 1.635 426,472 1.6226 0.00%
2013-07-23 0 1.950 1.950 1.960 1.940 1.960 1,010,000 1,969,640 1.9501 1.619 1.619 1.627 1.610 1.627 1,216,772 1.6187 0.52%
2013-07-22 0 1.940 1.930 1.940 1.940 1.960 924,000 1,800,700 1.9488 1.610 1.602 1.610 1.610 1.627 1,113,165 1.6176 0.00%
2013-07-19 0 1.940 1.930 1.950 1.930 1.950 372,000 723,080 1.9438 1.610 1.602 1.619 1.602 1.619 448,157 1.6135 -1.02%
2013-07-18 0 1.960 1.940 1.960 1.940 1.960 654,000 1,277,460 1.9533 1.627 1.610 1.627 1.610 1.627 787,890 1.6214 0.00%
2013-07-17 0 1.960 1.950 1.960 1.940 1.970 5,804,000 11,321,820 1.9507 1.627 1.619 1.627 1.610 1.635 6,992,220 1.6192 0.00%
2013-07-16 0 1.960 1.940 1.960 1.950 1.970 1,146,000 2,242,520 1.9568 1.627 1.610 1.627 1.619 1.635 1,380,614 1.6243 0.51%
2013-07-15 0 1.950 1.940 1.950 1.940 1.990 8,880,000 17,307,720 1.9491 1.619 1.610 1.619 1.610 1.652 10,697,953 1.6179 -1.02%
2013-07-12 0 1.970 1.960 1.970 1.940 1.970 1,082,000 2,116,400 1.9560 1.635 1.627 1.635 1.610 1.635 1,303,512 1.6236 0.51%
2013-07-11 0 1.960 1.940 1.960 1.940 1.970 992,000 1,939,820 1.9555 1.627 1.610 1.627 1.610 1.635 1,195,087 1.6232 -0.51%
2013-07-10 0 1.970 1.950 1.970 1.930 1.990 1,048,000 2,055,660 1.9615 1.635 1.619 1.635 1.602 1.652 1,262,551 1.6282 0.00%
2013-07-09 0 1.970 1.960 1.970 1.940 2.000 1,050,000 2,072,680 1.9740 1.635 1.627 1.635 1.610 1.660 1,264,961 1.6385 0.00%
2013-07-08 0 1.970 1.960 1.970 1.920 1.970 1,082,000 2,118,600 1.9580 1.635 1.627 1.635 1.594 1.635 1,303,512 1.6253 0.00%
2013-07-05 0 1.970 1.960 1.970 1.930 1.970 1,252,000 2,453,560 1.9597 1.635 1.627 1.635 1.602 1.635 1,508,315 1.6267 0.00%
2013-07-04 0 1.970 1.970 1.980 1.940 1.970 826,000 1,619,280 1.9604 1.635 1.635 1.644 1.610 1.635 995,102 1.6272 0.00%
2013-07-03 0 1.970 1.940 1.980 1.940 1.990 2,180,000 4,279,580 1.9631 1.635 1.610 1.644 1.610 1.652 2,626,299 1.6295 -1.01%
2013-07-02 0 1.990 1.980 1.990 1.990 2.010 8,486,000 16,889,720 1.9903 1.652 1.644 1.652 1.652 1.668 10,223,291 1.6521 -1.00%
2013-06-28 0 2.010 2.000 2.020 1.960 2.020 1,454,000 2,860,660 1.9674 1.668 1.660 1.677 1.627 1.677 1,751,669 1.6331 2.03%
2013-06-27 0 1.970 1.950 1.970 1.970 2.000 926,000 1,827,980 1.9741 1.635 1.619 1.635 1.635 1.660 1,115,575 1.6386 -1.50%
2013-06-26 0 2.000 1.980 2.000 1.990 2.010 1,072,000 2,135,440 1.9920 1.660 1.644 1.660 1.652 1.668 1,291,465 1.6535 -0.50%
2013-06-25 0 2.010 2.000 2.010 1.870 2.010 1,636,000 3,231,180 1.9750 1.668 1.660 1.668 1.552 1.668 1,970,929 1.6394 0.50%
2013-06-24 0 2.000 1.990 2.010 1.950 2.020 2,540,000 5,057,020 1.9910 1.660 1.652 1.668 1.619 1.677 3,060,000 1.6526 -0.50%
2013-06-21 0 2.010 2.000 2.010 1.970 2.010 5,558,000 11,026,380 1.9839 1.668 1.660 1.668 1.635 1.668 6,695,858 1.6467 0.00%
2013-06-20 0 2.010 1.980 2.020 1.960 2.030 720,000 1,449,760 2.0136 1.668 1.644 1.677 1.627 1.685 867,402 1.6714 -0.99%
2013-06-19 0 2.030 2.000 2.030 2.000 2.030 964,000 1,931,360 2.0035 1.685 1.660 1.685 1.660 1.685 1,161,354 1.6630 1.00%
2013-06-18 0 2.010 2.010 2.020 1.980 2.030 920,000 1,840,400 2.0004 1.668 1.668 1.677 1.644 1.685 1,108,346 1.6605 -0.99%
2013-06-17 0 2.030 1.990 2.030 2.000 2.030 1,072,000 2,161,900 2.0167 1.685 1.652 1.685 1.660 1.685 1,291,465 1.6740 2.53%
2013-06-14 0 1.980 1.980 2.050 1.980 2.050 1,428,000 2,874,620 2.0130 1.644 1.644 1.702 1.644 1.702 1,720,346 1.6710 -1.49%
2013-06-13 0 2.010 1.980 2.040 1.980 2.060 1,254,000 2,506,080 1.9985 1.668 1.644 1.693 1.644 1.710 1,510,724 1.6589 -1.95%
2013-06-11 0 2.050 2.010 2.050 2.000 2.060 1,260,000 2,541,980 2.0174 1.702 1.668 1.702 1.660 1.710 1,517,953 1.6746 0.00%
2013-06-10 0 2.050 2.030 2.060 1.990 2.060 2,014,000 4,063,480 2.0176 1.702 1.685 1.710 1.652 1.710 2,426,315 1.6748 -0.97%
2013-06-07 0 2.070 2.050 2.070 1.900 2.090 3,836,000 7,703,400 2.0082 1.718 1.702 1.718 1.577 1.735 4,621,323 1.6669 0.00%
2013-06-06 0 2.070 2.060 2.080 2.060 2.140 1,108,000 2,325,000 2.0984 1.718 1.710 1.727 1.710 1.776 1,334,835 1.7418 -3.72%
2013-06-05 0 2.150 2.130 2.150 2.070 2.150 1,324,000 2,798,300 2.1135 1.785 1.768 1.785 1.718 1.785 1,595,055 1.7544 0.00%
2013-06-04 0 2.150 2.130 2.150 2.080 2.230 4,432,000 9,366,480 2.1134 1.785 1.768 1.785 1.727 1.851 5,339,339 1.7542 -4.44%
2013-06-03 0 2.250 2.220 2.250 2.150 2.260 3,722,000 8,169,920 2.1950 1.868 1.843 1.868 1.785 1.876 4,483,984 1.8220 0.00%
2013-05-31 0 2.250 2.190 2.350 1.990 2.350 4,370,000 8,950,040 2.0481 1.868 1.818 1.951 1.652 1.951 5,264,646 1.7000 9.76%
2013-05-30 0 2.050 2.020 2.060 2.000 2.060 1,276,000 2,579,280 2.0214 1.702 1.677 1.710 1.660 1.710 1,537,228 1.6779 1.99%
2013-05-29 0 2.010 1.990 2.010 1.990 2.030 962,000 1,934,000 2.0104 1.668 1.652 1.668 1.652 1.685 1,158,945 1.6688 0.50%
2013-05-28 0 2.000 2.000 2.010 2.000 2.070 1,134,000 2,325,140 2.0504 1.660 1.660 1.668 1.660 1.718 1,366,157 1.7020 -3.85%
2013-05-27 0 2.080 2.070 2.080 2.040 2.090 1,060,000 2,185,060 2.0614 1.727 1.718 1.727 1.693 1.735 1,277,008 1.7111 1.46%
2013-05-24 0 2.050 1.990 2.050 1.980 2.080 358,000 730,620 2.0408 1.702 1.652 1.702 1.644 1.727 431,291 1.6940 -0.49%
2013-05-23 0 2.060 2.050 2.100 1.960 2.100 92,000 188,500 2.0489 1.710 1.702 1.743 1.627 1.743 110,835 1.7007 -1.90%
2013-05-22 0 2.100 2.040 2.120 2.100 2.110 94,000 198,000 2.1064 1.743 1.693 1.760 1.743 1.751 113,244 1.7484 0.00%
2013-05-21 0 2.100 2.060 2.110 2.060 2.120 2,222,000 4,686,660 2.1092 1.743 1.710 1.751 1.710 1.760 2,676,898 1.7508 -1.41%
2013-05-20 0 2.130 2.090 2.140 2.100 2.140 84,000 179,120 2.1324 1.768 1.735 1.776 1.743 1.776 101,197 1.7700 -0.47%
2013-05-16 0 2.140 2.100 2.140 2.050 2.150 732,000 1,562,360 2.1344 1.776 1.743 1.776 1.702 1.785 881,858 1.7717 0.00%
2013-05-15 0 2.140 2.050 2.140 2.130 2.160 1,220,000 2,630,700 2.1563 1.776 1.702 1.776 1.768 1.793 1,469,764 1.7899 -0.47%
2013-05-14 0 2.150 2.120 2.170 2.120 2.150 7,210,000 15,430,320 2.1401 1.785 1.760 1.801 1.760 1.785 8,686,063 1.7764 -0.46%
2013-05-13 0 2.160 2.150 2.170 2.150 2.190 2,332,000 5,038,520 2.1606 1.793 1.785 1.801 1.785 1.818 2,809,417 1.7934 -1.37%
2013-05-10 0 2.190 2.170 2.190 2.170 2.200 80,000 175,100 2.1888 1.818 1.801 1.818 1.801 1.826 96,378 1.8168 0.00%
2013-05-09 0 2.190 2.170 2.190 2.170 2.190 126,000 274,280 2.1768 1.818 1.801 1.818 1.801 1.818 151,795 1.8069 -0.45%
2013-05-08 0 2.200 2.170 2.210 2.160 2.220 224,000 493,760 2.2043 1.826 1.801 1.834 1.793 1.843 269,858 1.8297 0.00%
2013-05-07 0 2.200 2.190 2.200 2.160 2.210 414,000 902,420 2.1798 1.826 1.818 1.826 1.793 1.834 498,756 1.8093 0.00%
2013-05-06 0 2.200 2.150 2.200 2.190 2.210 98,000 215,720 2.2012 1.826 1.785 1.826 1.818 1.834 118,063 1.8272 -0.45%
2013-05-03 0 2.210 2.200 2.210 2.130 2.210 196,000 428,740 2.1874 1.834 1.826 1.834 1.768 1.834 236,126 1.8157 0.45%
2013-05-02 0 2.200 2.200 2.210 2.140 2.200 362,000 787,800 2.1762 1.826 1.826 1.834 1.776 1.826 436,110 1.8064 0.46%
2013-04-30 0 2.190 2.190 2.200 2.080 2.190 1,776,000 3,810,020 2.1453 1.818 1.818 1.826 1.727 1.818 2,139,591 1.7807 1.86%
2013-04-29 0 2.150 2.130 2.150 2.140 2.150 274,000 588,300 2.1471 1.785 1.768 1.785 1.776 1.785 330,094 1.7822 0.00%
2013-04-26 0 2.150 2.120 2.150 2.130 2.150 226,000 483,480 2.1393 1.785 1.760 1.785 1.768 1.785 272,268 1.7758 0.47%
2013-04-25 0 2.140 2.140 2.150 2.130 2.160 5,606,000 12,048,720 2.1493 1.776 1.776 1.785 1.768 1.793 6,753,685 1.7840 -0.93%
2013-04-24 0 2.160 2.150 2.160 2.150 2.180 384,000 831,600 2.1656 1.793 1.785 1.793 1.785 1.810 462,614 1.7976 0.00%
2013-04-23 0 2.160 2.140 2.160 2.150 2.160 204,000 439,020 2.1521 1.793 1.776 1.793 1.785 1.793 245,764 1.7863 -0.46%
2013-04-22 0 2.170 2.170 2.180 2.130 2.170 1,960,000 4,192,900 2.1392 1.801 1.801 1.810 1.768 1.801 2,361,260 1.7757 0.93%
2013-04-19 0 2.150 2.140 2.150 2.120 2.150 256,000 546,920 2.1364 1.785 1.776 1.785 1.760 1.785 308,409 1.7734 0.00%
2013-04-18 0 2.150 2.130 2.150 2.130 2.150 1,746,000 3,735,420 2.1394 1.785 1.768 1.785 1.768 1.785 2,103,449 1.7759 0.47%
2013-04-17 0 2.140 2.140 2.150 2.120 2.160 3,380,000 7,238,400 2.1415 1.776 1.776 1.785 1.760 1.793 4,071,969 1.7776 -0.93%
2013-04-16 0 2.160 2.150 2.160 2.120 2.160 2,290,000 4,897,820 2.1388 1.793 1.785 1.793 1.760 1.793 2,758,819 1.7753 -0.46%
2013-04-15 0 2.170 2.160 2.170 2.150 2.210 2,282,000 4,949,320 2.1689 1.801 1.793 1.801 1.785 1.834 2,749,181 1.8003 -1.36%
2013-04-12 0 2.200 2.200 2.210 2.190 2.210 1,648,000 3,634,040 2.2051 1.826 1.826 1.834 1.818 1.834 1,985,386 1.8304 -0.90%
2013-04-11 0 2.220 2.210 2.220 2.180 2.220 3,028,000 6,658,420 2.1989 1.843 1.834 1.843 1.810 1.843 3,647,906 1.8253 0.45%
2013-04-10 0 2.210 2.200 2.210 2.130 2.220 3,976,000 8,691,220 2.1859 1.834 1.826 1.834 1.768 1.843 4,789,984 1.8145 2.79%
2013-04-09 0 2.150 2.130 2.150 2.060 2.150 6,346,000 13,271,820 2.0914 1.785 1.768 1.785 1.710 1.785 7,645,181 1.7360 2.87%
2013-04-08 0 2.090 2.070 2.090 2.030 2.120 2,632,000 5,418,720 2.0588 1.735 1.718 1.735 1.685 1.760 3,170,835 1.7089 1.95%
2013-04-05 0 2.050 2.050 2.060 2.000 2.090 3,132,000 6,368,300 2.0333 1.702 1.702 1.710 1.660 1.735 3,773,197 1.6878 -2.38%
2013-04-03 0 2.100 2.070 2.100 2.080 2.130 1,436,000 3,006,480 2.0936 1.743 1.718 1.743 1.727 1.768 1,729,984 1.7379 -2.33%
2013-04-02 0 2.150 2.150 2.160 2.090 2.180 2,706,000 5,777,140 2.1349 1.785 1.785 1.793 1.735 1.810 3,259,984 1.7721 -2.27%
2013-03-28 0 2.200 2.180 2.200 2.130 2.200 3,014,000 6,488,260 2.1527 1.826 1.810 1.826 1.768 1.826 3,631,039 1.7869 2.33%
2013-03-27 0 2.150 2.140 2.150 2.120 2.160 3,106,000 6,663,980 2.1455 1.785 1.776 1.785 1.760 1.793 3,741,874 1.7809 -1.38%
2013-03-26 0 2.180 2.180 2.190 2.120 2.200 3,758,000 8,077,220 2.1493 1.810 1.810 1.818 1.760 1.826 4,527,354 1.7841 -0.91%
2013-03-25 0 2.200 2.190 2.200 2.150 2.200 2,868,000 6,241,760 2.1763 1.826 1.818 1.826 1.785 1.826 3,455,150 1.8065 0.92%
2013-03-22 0 2.180 2.170 2.180 2.140 2.190 2,994,000 6,466,660 2.1599 1.810 1.801 1.810 1.776 1.818 3,606,945 1.7928 0.93%
2013-03-21 0 2.160 2.150 2.160 2.100 2.160 2,238,000 4,752,260 2.1234 1.793 1.785 1.793 1.743 1.793 2,696,173 1.7626 1.41%
2013-03-20 0 2.130 2.110 2.130 2.040 2.130 2,933,000 6,073,740 2.0708 1.768 1.751 1.768 1.693 1.768 3,533,457 1.7189 4.93%
2013-03-19 0 2.030 2.030 2.060 2.000 2.060 2,310,000 4,673,600 2.0232 1.685 1.685 1.710 1.660 1.710 2,782,913 1.6794 0.00%
2013-03-18 0 2.030 2.020 2.030 1.980 2.090 2,918,000 5,873,920 2.0130 1.685 1.677 1.685 1.644 1.735 3,515,386 1.6709 -2.40%
2013-03-15 0 2.080 2.080 2.090 2.070 2.120 1,436,000 3,005,440 2.0929 1.727 1.727 1.735 1.718 1.760 1,729,984 1.7373 0.00%
2013-03-14 0 2.080 2.100 2.110 2.050 2.100 1,656,000 3,434,240 2.0738 1.727 1.743 1.751 1.702 1.743 1,995,024 1.7214 0.48%
2013-03-13 0 2.070 2.070 2.080 2.010 2.110 1,724,000 3,541,440 2.0542 1.718 1.718 1.727 1.668 1.751 2,076,945 1.7051 -0.48%
2013-03-12 0 2.080 2.080 2.090 2.000 2.080 2,044,000 4,207,020 2.0582 1.727 1.727 1.735 1.660 1.727 2,462,457 1.7085 4.00%
2013-03-11 0 2.000 2.000 2.020 1.960 2.020 3,426,000 6,824,080 1.9919 1.660 1.660 1.677 1.627 1.677 4,127,386 1.6534 2.56%
2013-03-08 0 1.950 1.950 2.000 1.950 2.010 1,792,000 3,550,460 1.9813 1.619 1.619 1.660 1.619 1.668 2,158,866 1.6446 -3.94%
2013-03-07 0 2.030 2.020 2.030 1.980 2.030 2,178,000 4,349,200 1.9969 1.685 1.677 1.685 1.644 1.685 2,623,890 1.6575 1.00%
2013-03-06 0 2.010 2.000 2.010 2.000 2.060 1,394,000 2,814,960 2.0193 1.668 1.660 1.668 1.660 1.710 1,679,386 1.6762 -0.50%
2013-03-05 0 2.020 2.010 2.020 2.010 2.040 1,206,000 2,448,460 2.0302 1.677 1.668 1.677 1.668 1.693 1,452,898 1.6852 -0.49%
2013-03-04 0 2.030 2.030 2.040 2.020 2.100 1,388,000 2,849,280 2.0528 1.685 1.685 1.693 1.677 1.743 1,672,157 1.7040 -3.33%
2013-03-01 0 2.100 2.080 2.100 2.050 2.120 1,232,000 2,571,180 2.0870 1.743 1.727 1.743 1.702 1.760 1,484,220 1.7323 2.44%
2013-02-28 0 2.050 2.030 2.040 2.010 2.060 1,474,000 2,993,520 2.0309 1.702 1.685 1.693 1.668 1.710 1,775,764 1.6858 0.49%
2013-02-27 0 2.040 2.020 2.040 2.010 2.070 1,302,000 2,639,940 2.0276 1.693 1.677 1.693 1.668 1.718 1,568,551 1.6830 -1.92%
2013-02-26 0 2.080 2.040 2.070 1.990 2.080 1,332,000 2,701,520 2.0282 1.727 1.693 1.718 1.652 1.727 1,604,693 1.6835 2.46%
2013-02-25 0 2.030 2.010 2.030 2.010 2.170 2,574,000 5,384,480 2.0919 1.685 1.668 1.685 1.668 1.801 3,100,961 1.7364 -6.45%
2013-02-22 0 2.170 2.140 2.170 2.140 2.170 1,558,000 3,359,520 2.1563 1.801 1.776 1.801 1.776 1.801 1,876,961 1.7899 0.93%
2013-02-21 0 2.150 2.150 2.170 2.130 2.180 1,232,000 2,654,940 2.1550 1.785 1.785 1.801 1.768 1.810 1,484,220 1.7888 -1.83%
2013-02-20 0 2.190 2.190 2.200 2.170 2.200 1,344,000 2,932,240 2.1817 1.818 1.818 1.826 1.801 1.826 1,619,150 1.8110 0.46%
2013-02-19 0 2.180 2.180 2.190 2.130 2.200 2,042,000 4,433,620 2.1712 1.810 1.810 1.818 1.768 1.826 2,460,047 1.8022 1.40%
2013-02-18 0 2.150 2.130 2.150 2.140 2.250 2,462,000 5,360,900 2.1775 1.785 1.768 1.785 1.776 1.868 2,966,031 1.8074 -4.87%
2013-02-15 0 2.260 2.240 2.260 2.220 2.280 2,170,000 4,889,070 2.2530 1.876 1.859 1.876 1.843 1.893 2,614,252 1.8702 -1.31%
2013-02-14 0 2.290 2.260 2.290 2.240 2.300 1,720,000 3,909,040 2.2727 1.901 1.876 1.901 1.859 1.909 2,072,126 1.8865 -0.87%
2013-02-08 0 2.310 2.300 2.310 2.290 2.350 1,190,000 2,748,680 2.3098 1.917 1.909 1.917 1.901 1.951 1,433,622 1.9173 -1.70%
2013-02-07 0 2.350 2.350 2.360 2.300 2.390 2,178,000 5,087,520 2.3359 1.951 1.951 1.959 1.909 1.984 2,623,890 1.9389 -1.26%
2013-02-06 0 2.380 2.370 2.380 2.350 2.430 1,832,000 4,378,560 2.3900 1.976 1.967 1.976 1.951 2.017 2,207,055 1.9839 -1.65%
2013-02-05 0 2.420 2.410 2.420 2.410 2.490 4,374,000 10,735,660 2.4544 2.009 2.000 2.009 2.000 2.067 5,269,465 2.0373 -4.35%
2013-02-04 0 2.530 2.460 2.530 2.400 2.530 3,374,000 8,262,300 2.4488 2.100 2.042 2.100 1.992 2.100 4,064,740 2.0327 1.61%
2013-02-01 0 2.490 2.500 2.510 2.450 2.540 14,181,000 34,907,970 2.4616 2.067 2.075 2.083 2.034 2.108 17,084,197 2.0433 -0.80%
2013-01-31 0 2.510 2.500 2.520 2.500 2.540 3,120,000 7,895,600 2.5306 2.083 2.075 2.092 2.075 2.108 3,758,740 2.1006 -0.79%
2013-01-30 0 2.530 2.530 2.550 2.520 2.580 2,778,000 7,077,980 2.5479 2.100 2.100 2.117 2.092 2.142 3,346,724 2.1149 -1.94%
2013-01-29 0 2.580 2.560 2.580 2.540 2.610 2,238,000 5,764,400 2.5757 2.142 2.125 2.142 2.108 2.166 2,696,173 2.1380 -0.77%
2013-01-28 0 2.600 2.590 2.600 2.540 2.700 2,736,000 7,110,680 2.5989 2.158 2.150 2.158 2.108 2.241 3,296,126 2.1573 2.36%
2013-01-25 0 2.540 2.540 2.550 2.540 2.580 3,570,000 9,123,340 2.5556 2.108 2.108 2.117 2.108 2.142 4,300,866 2.1213 0.40%
2013-01-24 0 2.530 2.530 2.540 2.480 2.590 2,510,000 6,394,300 2.5475 2.100 2.100 2.108 2.059 2.150 3,023,858 2.1146 1.61%
2013-01-23 0 2.490 2.480 2.490 2.450 2.570 54,204,000 130,564,380 2.4088 2.067 2.059 2.067 2.034 2.133 65,300,882 1.9994 1.63%
2013-01-22 0 2.450 2.450 2.460 2.400 2.480 3,966,000 9,725,320 2.4522 2.034 2.034 2.042 1.992 2.059 4,777,937 2.0355 1.24%
2013-01-21 0 2.420 2.420 2.440 2.380 2.490 4,458,000 10,852,260 2.4343 2.009 2.009 2.025 1.976 2.067 5,370,661 2.0207 0.00%
2013-01-18 0 2.420 2.410 2.420 2.400 2.430 2,372,000 5,730,880 2.4161 2.009 2.000 2.009 1.992 2.017 2,857,606 2.0055 0.00%
2013-01-17 0 2.420 2.400 2.420 2.400 2.430 2,394,000 5,779,740 2.4143 2.009 1.992 2.009 1.992 2.017 2,884,110 2.0040 -1.22%
2013-01-16 0 2.450 2.430 2.450 2.410 2.480 2,132,000 5,202,960 2.4404 2.034 2.017 2.034 2.000 2.059 2,568,472 2.0257 -0.41%
2013-01-15 0 2.460 2.450 2.460 2.410 2.500 3,404,008 8,326,799 2.4462 2.042 2.034 2.042 2.000 2.075 4,100,892 2.0305 0.82%
2013-01-14 0 2.440 2.420 2.450 2.420 2.550 4,548,000 11,228,240 2.4688 2.025 2.009 2.034 2.009 2.117 5,479,087 2.0493 0.41%
2013-01-11 0 2.430 2.410 2.430 2.200 2.430 7,234,000 16,852,420 2.3296 2.017 2.000 2.017 1.826 2.017 8,714,976 1.9337 10.96%
2013-01-10 0 2.190 2.190 2.200 2.180 2.220 3,374,000 7,385,220 2.1889 1.818 1.818 1.826 1.810 1.843 4,064,740 1.8169 0.46%
2013-01-09 0 2.180 2.170 2.180 2.160 2.190 1,842,000 3,997,940 2.1704 1.810 1.801 1.810 1.793 1.818 2,219,102 1.8016 0.46%
2013-01-08 0 2.170 2.170 2.180 2.150 2.200 1,736,000 3,766,260 2.1695 1.801 1.801 1.810 1.785 1.826 2,091,402 1.8008 0.00%
2013-01-07 0 2.170 2.160 2.170 2.140 2.170 2,222,000 4,785,040 2.1535 1.801 1.793 1.801 1.776 1.801 2,676,898 1.7875 0.00%
2013-01-04 0 2.170 2.160 2.180 2.170 2.180 1,736,000 3,769,760 2.1715 1.801 1.793 1.810 1.801 1.810 2,091,402 1.8025 0.00%
2013-01-03 0 2.170 2.160 2.180 2.150 2.180 2,404,000 5,204,160 2.1648 1.801 1.793 1.810 1.785 1.810 2,896,157 1.7969 0.46%
2013-01-02 0 2.160 2.150 2.170 2.150 2.200 2,130,000 4,611,800 2.1652 1.793 1.785 1.801 1.785 1.826 2,566,063 1.7972 0.47%
2012-12-31 0 2.150 2.140 2.150 2.110 2.150 758,000 1,613,000 2.1280 1.785 1.776 1.785 1.751 1.785 913,181 1.7664 -0.46%
2012-12-28 0 2.160 2.150 2.160 2.140 2.160 1,090,000 2,335,440 2.1426 1.793 1.785 1.793 1.776 1.793 1,313,150 1.7785 0.00%
2012-12-27 0 2.160 2.140 2.160 2.080 2.170 2,776,000 5,927,460 2.1353 1.793 1.776 1.793 1.727 1.801 3,344,315 1.7724 3.85%
2012-12-24 0 2.080 2.070 2.080 2.070 2.080 444,000 921,140 2.0746 1.727 1.718 1.727 1.718 1.727 534,898 1.7221 0.48%
2012-12-21 0 2.070 2.070 2.080 2.050 2.070 4,346,000 8,922,540 2.0530 1.718 1.718 1.727 1.702 1.718 5,235,732 1.7042 0.49%
2012-12-20 0 2.060 2.050 2.060 2.020 2.070 7,160,000 14,560,780 2.0336 1.710 1.702 1.710 1.677 1.718 8,625,827 1.6880 0.98%
2012-12-19 0 2.040 2.030 2.050 2.030 2.070 1,160,000 2,376,440 2.0487 1.693 1.685 1.702 1.685 1.718 1,397,480 1.7005 0.00%
2012-12-18 0 2.040 2.020 2.040 2.020 2.060 6,290,000 12,800,280 2.0350 1.693 1.677 1.693 1.677 1.710 7,577,717 1.6892 -0.97%
2012-12-17 0 2.060 2.050 2.060 2.050 2.090 9,786,000 20,231,680 2.0674 1.710 1.702 1.710 1.702 1.735 11,789,433 1.7161 -0.48%
2012-12-14 0 2.070 2.070 2.080 2.050 2.080 12,328,000 25,416,100 2.0617 1.718 1.718 1.727 1.702 1.727 14,851,843 1.7113 0.00%
2012-12-13 0 2.070 2.060 2.070 2.060 2.070 11,174,000 23,027,020 2.0608 1.718 1.710 1.718 1.710 1.718 13,461,591 1.7106 0.49%
2012-12-12 0 2.060 2.060 2.070 2.030 2.090 1,934,000 3,978,320 2.0570 1.710 1.710 1.718 1.685 1.735 2,329,937 1.7075 0.98%
2012-12-11 0 2.040 2.030 2.070 2.010 2.070 2,318,000 4,714,200 2.0337 1.693 1.685 1.718 1.668 1.718 2,792,551 1.6881 0.99%
2012-12-10 0 2.020 2.020 2.030 1.990 2.080 3,080,000 6,211,180 2.0166 1.677 1.677 1.685 1.652 1.727 3,710,551 1.6739 0.00%
2012-12-07 0 2.020 2.010 2.020 1.940 2.040 2,016,000 4,009,800 1.9890 1.677 1.668 1.677 1.610 1.693 2,428,724 1.6510 4.66%
2012-12-06 0 1.930 1.930 1.940 1.910 1.940 1,456,000 2,797,360 1.9213 1.602 1.602 1.610 1.585 1.610 1,754,079 1.5948 0.52%
2012-12-05 0 1.920 1.920 1.930 1.910 1.950 1,178,000 2,270,760 1.9276 1.594 1.594 1.602 1.585 1.619 1,419,165 1.6001 -0.52%
2012-12-04 0 1.930 1.920 1.940 1.900 1.930 2,818,000 5,384,100 1.9106 1.602 1.594 1.610 1.577 1.602 3,394,913 1.5859 0.52%
2012-12-03 0 1.920 1.910 1.920 1.890 1.940 2,540,000 4,865,760 1.9157 1.594 1.585 1.594 1.569 1.610 3,060,000 1.5901 -0.52%
2012-11-30 0 1.930 1.920 1.930 1.880 1.930 5,188,000 9,809,980 1.8909 1.602 1.594 1.602 1.561 1.602 6,250,110 1.5696 2.12%
2012-11-29 0 1.890 1.880 1.900 1.890 1.910 3,514,000 6,673,600 1.8991 1.569 1.561 1.577 1.569 1.585 4,233,402 1.5764 -0.53%
2012-11-28 0 1.900 1.900 1.910 1.890 1.920 6,114,000 11,617,120 1.9001 1.577 1.577 1.585 1.569 1.594 7,365,685 1.5772 -1.04%
2012-11-27 0 1.920 1.900 1.920 1.900 1.930 1,524,000 2,916,360 1.9136 1.594 1.577 1.594 1.577 1.602 1,836,000 1.5884 0.00%
2012-11-26 0 1.920 1.900 1.920 1.900 1.920 1,372,000 2,616,980 1.9074 1.594 1.577 1.594 1.577 1.594 1,652,882 1.5833 0.52%
2012-11-23 0 1.910 1.900 1.920 1.880 1.930 1,138,000 2,162,700 1.9004 1.585 1.577 1.594 1.561 1.602 1,370,976 1.5775 -1.55%
2012-11-22 0 1.940 1.920 1.950 1.920 2.010 1,348,000 2,627,400 1.9491 1.610 1.594 1.619 1.594 1.668 1,623,969 1.6179 -3.48%
2012-11-21 0 2.010 1.990 2.020 1.990 2.060 1,116,000 2,263,860 2.0285 1.668 1.652 1.677 1.652 1.710 1,344,472 1.6838 -2.90%
2012-11-20 0 2.070 2.070 2.080 2.030 2.070 1,848,000 3,802,020 2.0574 1.718 1.718 1.727 1.685 1.718 2,226,331 1.7078 0.00%
2012-11-19 0 2.070 2.120 2.140 1.950 2.100 1,920,000 3,835,260 1.9975 1.718 1.760 1.776 1.619 1.743 2,313,071 1.6581 6.70%
2012-11-16 0 1.940 1.940 1.950 1.940 1.950 866,000 1,686,960 1.9480 1.610 1.610 1.619 1.610 1.619 1,043,291 1.6170 0.00%
2012-11-15 0 1.940 1.940 1.950 1.940 1.960 1,324,000 2,575,660 1.9454 1.610 1.610 1.619 1.610 1.627 1,595,055 1.6148 -0.51%
2012-11-14 0 1.950 1.940 1.960 1.940 1.990 1,478,000 2,892,960 1.9573 1.619 1.610 1.627 1.610 1.652 1,780,583 1.6247 -2.50%
2012-11-13 0 2.000 1.990 2.010 1.960 2.020 2,668,000 5,315,380 1.9923 1.660 1.652 1.668 1.627 1.677 3,214,205 1.6537 0.00%
2012-11-12 0 2.000 2.000 2.010 1.990 2.020 1,150,000 2,315,420 2.0134 1.660 1.660 1.668 1.652 1.677 1,385,433 1.6713 -1.48%
2012-11-09 0 2.030 2.030 2.040 2.020 2.060 938,000 1,911,020 2.0373 1.685 1.685 1.693 1.677 1.710 1,130,031 1.6911 -0.98%
2012-11-08 0 2.050 2.050 2.060 2.050 2.090 1,340,000 2,783,400 2.0772 1.702 1.702 1.710 1.702 1.735 1,614,331 1.7242 -2.38%
2012-11-07 0 2.100 2.090 2.100 2.090 2.110 1,192,000 2,504,180 2.1008 1.743 1.735 1.743 1.735 1.751 1,436,031 1.7438 0.48%
2012-11-06 0 2.090 2.090 2.110 2.060 2.110 5,396,000 11,255,500 2.0859 1.735 1.735 1.751 1.710 1.751 6,500,693 1.7314 1.46%
2012-11-05 0 2.060 2.050 2.070 2.050 2.080 6,416,000 13,256,340 2.0661 1.710 1.702 1.718 1.702 1.727 7,729,512 1.7150 -1.44%
2012-11-02 0 2.090 2.080 2.090 2.080 2.110 4,850,000 10,142,240 2.0912 1.735 1.727 1.735 1.727 1.751 5,842,913 1.7358 -0.48%
2012-11-01 0 2.100 2.090 2.110 2.090 2.120 1,654,000 3,483,320 2.1060 1.743 1.735 1.751 1.735 1.760 1,992,614 1.7481 0.00%
2012-10-31 0 2.100 2.090 2.110 2.100 2.120 518,000 1,091,200 2.1066 1.743 1.735 1.751 1.743 1.760 624,047 1.7486 -0.47%
2012-10-30 0 2.110 2.100 2.120 2.100 2.120 790,000 1,665,980 2.1088 1.751 1.743 1.760 1.743 1.760 951,732 1.7505 0.00%
2012-10-29 0 2.110 2.100 2.110 2.100 2.130 872,000 1,839,900 2.1100 1.751 1.743 1.751 1.743 1.768 1,050,520 1.7514 -0.94%
2012-10-26 0 2.130 2.090 2.140 2.110 2.160 2,136,000 4,552,260 2.1312 1.768 1.735 1.776 1.751 1.793 2,573,291 1.7690 1.43%
2012-10-25 0 2.100 2.100 2.120 2.020 2.130 2,796,000 5,827,720 2.0843 1.743 1.743 1.760 1.677 1.768 3,368,409 1.7301 3.96%
2012-10-24 0 2.020 1.990 2.020 1.990 2.020 8,266,000 16,539,440 2.0009 1.677 1.652 1.677 1.652 1.677 9,958,252 1.6609 0.50%
2012-10-22 0 2.010 1.980 2.010 1.960 2.010 1,724,000 3,452,000 2.0023 1.668 1.644 1.668 1.627 1.668 2,076,945 1.6621 -0.50%
2012-10-19 0 2.020 2.010 2.020 2.010 2.030 372,000 750,740 2.0181 1.677 1.668 1.677 1.668 1.685 448,157 1.6752 -0.49%
2012-10-18 0 2.030 2.030 2.040 2.030 2.050 564,000 1,150,160 2.0393 1.685 1.685 1.693 1.685 1.702 679,465 1.6927 -0.98%
2012-10-17 0 2.050 2.040 2.050 2.040 2.070 2,084,000 4,276,660 2.0521 1.702 1.693 1.702 1.693 1.718 2,510,646 1.7034 0.00%
2012-10-16 0 2.050 2.040 2.060 2.050 2.080 990,000 2,039,060 2.0597 1.702 1.693 1.710 1.702 1.727 1,192,677 1.7096 -0.49%
2012-10-15 0 2.060 2.060 2.070 2.040 2.090 1,016,000 2,101,220 2.0681 1.710 1.710 1.718 1.693 1.735 1,224,000 1.7167 -0.48%
2012-10-12 0 2.070 2.070 2.080 2.050 2.100 1,056,000 2,190,960 2.0748 1.718 1.718 1.727 1.702 1.743 1,272,189 1.7222 0.49%
2012-10-11 0 2.060 2.050 2.070 2.050 2.080 1,346,000 2,773,800 2.0608 1.710 1.702 1.718 1.702 1.727 1,621,559 1.7106 -1.44%
2012-10-10 0 2.090 2.080 2.090 1.840 2.090 7,276,000 14,134,480 1.9426 1.735 1.727 1.735 1.527 1.735 8,765,575 1.6125 9.42%
2012-10-09 0 1.910 1.900 1.930 1.880 1.930 446,000 848,340 1.9021 1.585 1.577 1.602 1.561 1.602 537,307 1.5789 -1.04%
2012-10-08 0 1.930 1.900 1.940 1.850 1.950 646,000 1,239,580 1.9189 1.602 1.577 1.610 1.536 1.619 778,252 1.5928 2.12%
2012-10-05 0 1.890 1.890 1.910 1.860 1.910 4,270,000 7,946,180 1.8609 1.569 1.569 1.585 1.544 1.585 5,144,173 1.5447 -1.56%
2012-10-04 0 1.920 1.910 1.920 1.890 1.920 630,000 1,201,060 1.9064 1.594 1.585 1.594 1.569 1.594 758,976 1.5825 2.13%
2012-10-03 0 1.880 1.880 1.900 1.840 1.920 1,388,000 2,605,300 1.8770 1.561 1.561 1.577 1.527 1.594 1,672,157 1.5580 2.73%
2012-09-28 0 1.830 1.830 1.840 1.820 1.880 5,740,000 10,548,080 1.8376 1.519 1.519 1.527 1.511 1.561 6,915,118 1.5254 -2.66%
2012-09-27 0 1.880 1.860 1.880 1.840 1.890 530,000 992,580 1.8728 1.561 1.544 1.561 1.527 1.569 638,504 1.5545 2.17%
2012-09-26 0 1.840 1.840 1.870 1.800 1.880 2,460,000 4,549,140 1.8492 1.527 1.527 1.552 1.494 1.561 2,963,622 1.5350 -2.13%
2012-09-25 0 1.880 1.850 1.880 1.860 1.880 412,000 771,520 1.8726 1.561 1.536 1.561 1.544 1.561 496,346 1.5544 0.53%
2012-09-24 0 1.870 1.850 1.880 1.850 1.890 646,000 1,206,020 1.8669 1.552 1.536 1.561 1.536 1.569 778,252 1.5497 0.00%
2012-09-21 0 1.870 1.840 1.870 1.840 1.880 528,000 985,160 1.8658 1.552 1.527 1.552 1.527 1.561 636,094 1.5488 0.00%
2012-09-20 0 1.870 1.850 1.870 1.850 1.870 444,000 826,200 1.8608 1.552 1.536 1.552 1.536 1.552 534,898 1.5446 1.08%
2012-09-19 0 1.850 1.850 1.880 1.840 1.930 4,134,000 7,682,880 1.8585 1.536 1.536 1.561 1.527 1.602 4,980,331 1.5426 -0.54%
2012-09-18 0 1.860 1.820 1.860 1.830 1.870 2,590,000 4,751,420 1.8345 1.544 1.511 1.544 1.519 1.552 3,120,236 1.5228 -0.53%
2012-09-17 0 1.870 1.830 1.870 1.820 1.870 3,580,000 6,564,160 1.8336 1.552 1.519 1.552 1.511 1.552 4,312,913 1.5220 1.63%
2012-09-14 0 1.840 1.820 1.850 1.800 1.860 3,858,000 7,005,920 1.8159 1.527 1.511 1.536 1.494 1.544 4,647,827 1.5074 -0.54%
2012-09-13 0 1.850 1.800 1.860 1.800 1.850 4,756,000 8,620,170 1.8125 1.536 1.494 1.544 1.494 1.536 5,729,669 1.5045 0.54%
2012-09-12 0 1.840 1.810 1.840 1.810 1.840 490,000 894,540 1.8256 1.527 1.502 1.527 1.502 1.527 590,315 1.5154 1.10%
2012-09-11 0 1.820 1.810 1.840 1.810 1.850 502,000 920,880 1.8344 1.511 1.502 1.527 1.502 1.536 604,772 1.5227 -1.09%
2012-09-10 0 1.840 1.810 1.840 1.800 1.850 756,000 1,373,100 1.8163 1.527 1.502 1.527 1.494 1.536 910,772 1.5076 2.79%
2012-09-07 0 1.790 1.780 1.830 1.780 1.830 608,000 1,095,280 1.8014 1.486 1.478 1.519 1.478 1.519 732,472 1.4953 0.56%
2012-09-06 0 1.780 1.760 1.780 1.760 1.790 508,000 901,680 1.7750 1.478 1.461 1.478 1.461 1.486 612,000 1.4733 0.56%
2012-09-05 0 1.770 1.750 1.770 1.750 1.770 356,000 628,400 1.7652 1.469 1.453 1.469 1.453 1.469 428,882 1.4652 0.00%
2012-09-04 0 1.770 1.770 1.790 1.760 1.810 628,000 1,124,100 1.7900 1.469 1.469 1.486 1.461 1.502 756,567 1.4858 0.00%
2012-09-03 0 1.770 1.740 1.770 1.750 1.780 320,000 565,500 1.7672 1.469 1.444 1.469 1.453 1.478 385,512 1.4669 -0.56%
2012-08-31 0 1.780 1.750 1.780 1.750 1.790 544,000 970,920 1.7848 1.478 1.453 1.478 1.453 1.486 655,370 1.4815 -0.56%
2012-08-30 0 1.790 1.740 1.790 1.740 1.810 2,354,000 4,201,220 1.7847 1.486 1.444 1.486 1.444 1.502 2,835,921 1.4814 0.00%
2012-08-29 0 1.790 1.740 1.800 1.740 1.800 436,000 775,720 1.7792 1.486 1.444 1.494 1.444 1.494 525,260 1.4768 0.00%
2012-08-28 0 1.790 1.750 1.790 1.750 1.810 1,006,000 1,786,520 1.7759 1.486 1.453 1.486 1.453 1.502 1,211,953 1.4741 1.13%
2012-08-27 0 1.770 1.750 1.770 1.750 1.780 550,000 971,480 1.7663 1.469 1.453 1.469 1.453 1.478 662,598 1.4662 1.14%
2012-08-24 0 1.750 1.750 1.780 1.750 1.900 1,200,000 2,195,960 1.8300 1.453 1.453 1.478 1.453 1.577 1,445,669 1.5190 -2.78%
2012-08-23 0 1.800 1.790 1.800 1.770 1.810 470,000 840,780 1.7889 1.494 1.486 1.494 1.469 1.502 566,220 1.4849 1.12%
2012-08-22 0 1.780 1.780 1.790 1.770 1.800 564,000 1,009,680 1.7902 1.478 1.478 1.486 1.469 1.494 679,465 1.4860 -1.11%
2012-08-21 0 1.800 1.780 1.810 1.790 1.800 736,000 1,318,040 1.7908 1.494 1.478 1.502 1.486 1.494 886,677 1.4865 0.00%
2012-08-20 0 1.800 1.790 1.810 1.750 1.800 832,000 1,493,340 1.7949 1.494 1.486 1.502 1.453 1.494 1,002,331 1.4899 0.00%
2012-08-17 0 1.800 1.770 1.800 1.750 1.800 1,280,000 2,276,100 1.7782 1.494 1.469 1.494 1.453 1.494 1,542,047 1.4760 0.00%
2012-08-16 0 1.800 1.790 1.810 1.790 1.820 630,000 1,133,200 1.7987 1.494 1.486 1.502 1.486 1.511 758,976 1.4931 0.00%
2012-08-15 0 1.800 1.790 1.810 1.790 1.820 690,000 1,239,980 1.7971 1.494 1.486 1.502 1.486 1.511 831,260 1.4917 0.56%
2012-08-14 0 1.790 1.780 1.790 1.770 1.810 744,000 1,334,640 1.7939 1.486 1.478 1.486 1.469 1.502 896,315 1.4890 -0.56%
2012-08-13 0 1.800 1.790 1.800 1.790 1.810 830,000 1,489,700 1.7948 1.494 1.486 1.494 1.486 1.502 999,921 1.4898 0.56%
2012-08-10 0 1.790 1.770 1.790 1.770 1.810 786,000 1,411,680 1.7960 1.486 1.469 1.486 1.469 1.502 946,913 1.4908 -0.56%
2012-08-09 0 1.800 1.780 1.810 1.760 1.820 578,000 1,039,980 1.7993 1.494 1.478 1.502 1.461 1.511 696,331 1.4935 0.00%
2012-08-08 0 1.800 1.770 1.800 1.770 1.830 682,000 1,234,580 1.8102 1.494 1.469 1.494 1.469 1.519 821,622 1.5026 -1.10%
2012-08-07 0 1.820 1.780 1.820 1.800 1.820 582,000 1,056,500 1.8153 1.511 1.478 1.511 1.494 1.511 701,150 1.5068 0.00%
2012-08-06 0 1.820 1.780 1.830 1.790 1.820 674,000 1,221,560 1.8124 1.511 1.478 1.519 1.486 1.511 811,984 1.5044 1.11%
2012-08-03 0 1.800 1.800 1.820 1.780 1.820 630,000 1,133,140 1.7986 1.494 1.494 1.511 1.478 1.511 758,976 1.4930 -1.64%
2012-08-02 0 1.830 1.780 1.840 1.800 1.830 424,000 766,960 1.8089 1.519 1.478 1.527 1.494 1.519 510,803 1.5015 0.00%
2012-08-01 0 1.830 1.800 1.840 1.790 1.840 824,000 1,502,560 1.8235 1.519 1.494 1.527 1.486 1.527 992,693 1.5136 0.00%
2012-07-31 0 1.830 1.790 1.830 1.780 1.860 1,916,000 3,521,120 1.8377 1.519 1.486 1.519 1.478 1.544 2,308,252 1.5254 0.00%
2012-07-30 0 1.830 1.780 1.840 1.800 1.850 1,048,000 1,918,600 1.8307 1.519 1.478 1.527 1.494 1.536 1,262,551 1.5196 -1.08%
2012-07-27 0 1.850 1.840 1.850 1.810 1.850 1,056,000 1,934,440 1.8319 1.536 1.527 1.536 1.502 1.536 1,272,189 1.5206 0.00%
2012-07-26 0 1.850 1.840 1.850 1.830 1.860 762,000 1,405,340 1.8443 1.536 1.527 1.536 1.519 1.544 918,000 1.5309 0.00%
2012-07-25 0 1.850 1.820 1.850 1.810 1.850 738,000 1,356,280 1.8378 1.536 1.511 1.536 1.502 1.536 889,087 1.5255 0.54%
2012-07-24 0 1.840 1.810 1.850 1.810 1.860 886,000 1,624,620 1.8337 1.527 1.502 1.536 1.502 1.544 1,067,386 1.5221 0.00%
2012-07-23 0 1.840 1.800 1.840 1.810 1.860 332,000 607,620 1.8302 1.527 1.494 1.527 1.502 1.544 399,969 1.5192 -1.08%
2012-07-20 0 1.860 1.820 1.860 1.790 1.870 824,000 1,517,480 1.8416 1.544 1.511 1.544 1.486 1.552 992,693 1.5286 -1.06%
2012-07-19 0 1.880 1.820 1.890 1.820 1.900 1,406,000 2,625,320 1.8672 1.561 1.511 1.569 1.511 1.577 1,693,843 1.5499 0.00%
2012-07-18 0 1.880 1.860 1.880 1.860 1.880 720,000 1,347,660 1.8718 1.561 1.544 1.561 1.544 1.561 867,402 1.5537 -0.53%
2012-07-17 0 1.890 1.880 1.890 1.850 1.890 992,000 1,850,700 1.8656 1.569 1.561 1.569 1.536 1.569 1,195,087 1.5486 0.53%
2012-07-16 0 1.880 1.850 1.890 1.840 1.880 922,000 1,714,880 1.8600 1.561 1.536 1.569 1.527 1.561 1,110,756 1.5439 0.00%
2012-07-13 0 1.880 1.870 1.880 1.840 1.880 1,124,000 2,097,080 1.8657 1.561 1.552 1.561 1.527 1.561 1,354,110 1.5487 0.00%
2012-07-12 0 1.880 1.880 1.890 1.850 1.890 1,220,000 2,290,700 1.8776 1.561 1.561 1.569 1.536 1.569 1,469,764 1.5585 -1.57%
2012-07-11 0 1.910 1.910 1.920 1.850 1.950 2,204,000 4,184,080 1.8984 1.585 1.585 1.594 1.536 1.619 2,655,213 1.5758 -2.05%
2012-07-10 0 1.950 1.940 1.950 1.930 1.980 1,076,000 2,100,040 1.9517 1.619 1.610 1.619 1.602 1.644 1,296,283 1.6200 -0.51%
2012-07-09 0 1.960 1.950 1.960 1.940 1.960 772,000 1,505,880 1.9506 1.627 1.619 1.627 1.610 1.627 930,047 1.6191 -0.51%
2012-07-06 0 1.970 1.950 1.970 1.940 1.970 1,230,000 2,401,840 1.9527 1.635 1.619 1.635 1.610 1.635 1,481,811 1.6209 0.00%
2012-07-05 0 1.970 1.950 1.970 1.950 1.990 1,404,000 2,761,940 1.9672 1.635 1.619 1.635 1.619 1.652 1,691,433 1.6329 -1.01%
2012-07-04 0 1.990 1.970 2.000 1.970 2.020 1,240,000 2,468,520 1.9907 1.652 1.635 1.660 1.635 1.677 1,493,858 1.6524 0.00%
2012-07-03 0 1.990 1.990 2.000 1.970 1.990 1,208,000 2,397,220 1.9845 1.652 1.652 1.660 1.635 1.652 1,455,307 1.6472 0.00%
2012-06-29 0 1.990 1.970 1.990 1.970 2.000 1,318,000 2,614,260 1.9835 1.652 1.635 1.652 1.635 1.660 1,587,827 1.6464 1.02%
2012-06-28 0 1.970 1.960 1.990 1.960 2.000 2,140,000 4,217,040 1.9706 1.635 1.627 1.652 1.627 1.660 2,578,110 1.6357 0.00%
2012-06-27 0 1.970 1.950 1.970 1.950 1.970 1,016,000 1,992,800 1.9614 1.635 1.619 1.635 1.619 1.635 1,224,000 1.6281 0.00%
2012-06-26 0 1.970 1.950 1.970 1.950 1.970 1,128,000 2,213,440 1.9623 1.635 1.619 1.635 1.619 1.635 1,358,929 1.6288 0.00%
2012-06-25 0 1.970 1.950 1.970 1.930 2.000 1,692,000 3,331,420 1.9689 1.635 1.619 1.635 1.602 1.660 2,038,394 1.6343 -1.50%
2012-06-22 0 2.000 1.990 2.000 1.970 2.000 1,132,000 2,235,660 1.9750 1.660 1.652 1.660 1.635 1.660 1,363,748 1.6393 0.50%
2012-06-21 0 1.990 1.970 2.000 1.940 2.000 1,180,000 2,324,420 1.9698 1.652 1.635 1.660 1.610 1.660 1,421,575 1.6351 0.51%
2012-06-20 0 1.980 1.970 1.990 1.970 2.010 1,180,000 2,348,300 1.9901 1.644 1.635 1.652 1.635 1.668 1,421,575 1.6519 -1.00%
2012-06-19 0 2.000 1.990 2.010 1.980 2.050 1,756,000 3,534,100 2.0126 1.660 1.652 1.668 1.644 1.702 2,115,496 1.6706 -1.96%
2012-06-18 0 2.040 2.020 2.040 1.970 2.040 3,356,000 6,718,660 2.0020 1.693 1.677 1.693 1.635 1.693 4,043,055 1.6618 3.03%
2012-06-15 0 1.980 1.970 1.980 1.930 1.980 1,584,000 3,107,160 1.9616 1.644 1.635 1.644 1.602 1.644 1,908,283 1.6282 2.59%
2012-06-14 0 1.930 1.940 1.950 1.930 2.010 1,956,000 3,861,760 1.9743 1.602 1.610 1.619 1.602 1.668 2,356,441 1.6388 -3.50%
2012-06-13 0 2.000 1.980 2.000 1.920 2.010 4,154,000 8,199,440 1.9739 1.660 1.644 1.660 1.594 1.668 5,004,425 1.6384 4.17%
2012-06-12 0 1.920 1.900 1.920 1.910 1.920 5,438,000 10,435,360 1.9190 1.594 1.577 1.594 1.585 1.594 6,551,291 1.5929 -0.52%
2012-06-11 0 1.930 1.920 1.930 1.910 1.930 1,032,000 1,983,660 1.9222 1.602 1.594 1.602 1.585 1.602 1,243,276 1.5955 0.00%
2012-06-08 0 1.930 1.920 1.930 1.910 1.930 1,084,000 2,084,260 1.9227 1.602 1.594 1.602 1.585 1.602 1,305,921 1.5960 0.00%
2012-06-07 0 1.930 1.910 1.930 1.910 1.930 12,016,000 23,074,360 1.9203 1.602 1.585 1.602 1.585 1.602 14,475,969 1.5940 0.52%
2012-06-06 0 1.920 1.910 1.920 1.920 1.970 16,602,000 32,060,080 1.9311 1.594 1.585 1.594 1.594 1.635 20,000,835 1.6029 -1.54%
2012-06-05 0 1.950 1.940 1.950 1.930 1.950 1,184,000 2,297,360 1.9403 1.619 1.610 1.619 1.602 1.619 1,426,394 1.6106 1.04%
2012-06-04 0 1.930 1.920 1.930 1.920 1.930 962,000 1,851,580 1.9247 1.602 1.594 1.602 1.594 1.602 1,158,945 1.5976 -1.03%
2012-06-01 0 1.950 1.930 1.950 1.920 1.960 1,268,000 2,453,500 1.9349 1.619 1.602 1.619 1.594 1.627 1,527,591 1.6061 0.52%
2012-05-31 0 1.940 1.920 1.940 1.910 1.940 2,128,000 4,080,920 1.9177 1.610 1.594 1.610 1.585 1.610 2,563,654 1.5918 0.52%
2012-05-30 0 1.930 1.910 1.930 1.910 1.930 2,224,000 4,259,480 1.9152 1.602 1.585 1.602 1.585 1.602 2,679,307 1.5898 0.52%
2012-05-29 0 1.920 1.910 1.920 1.880 1.940 2,442,000 4,689,860 1.9205 1.594 1.585 1.594 1.561 1.610 2,941,937 1.5941 -0.52%
2012-05-28 0 1.930 1.930 1.940 1.930 1.940 1,086,000 2,099,340 1.9331 1.602 1.602 1.610 1.602 1.610 1,308,331 1.6046 -1.03%
2012-05-25 0 1.950 1.930 1.950 1.930 1.950 1,110,000 2,146,340 1.9336 1.619 1.602 1.619 1.602 1.619 1,337,244 1.6050 0.52%
2012-05-24 0 1.940 1.930 1.940 1.930 1.950 1,208,000 2,343,280 1.9398 1.610 1.602 1.610 1.602 1.619 1,455,307 1.6102 -0.51%
2012-05-23 0 1.950 1.940 1.950 1.930 1.960 1,040,000 2,018,620 1.9410 1.619 1.610 1.619 1.602 1.627 1,252,913 1.6111 0.00%
2012-05-22 0 1.950 1.930 1.950 1.930 1.950 6,590,000 12,786,340 1.9403 1.619 1.602 1.619 1.602 1.619 7,939,134 1.6105 0.00%
2012-05-21 0 1.950 1.940 1.950 1.940 1.960 1,412,000 2,749,540 1.9473 1.619 1.610 1.619 1.610 1.627 1,701,071 1.6164 0.52%
2012-05-18 0 1.940 1.940 1.950 1.930 1.950 846,000 1,642,640 1.9417 1.610 1.610 1.619 1.602 1.619 1,019,197 1.6117 -1.02%
2012-05-17 0 1.960 1.940 1.960 1.940 1.960 1,030,000 2,007,140 1.9487 1.627 1.610 1.627 1.610 1.627 1,240,866 1.6175 0.00%
2012-05-16 0 1.960 1.950 1.960 1.920 1.960 864,000 1,672,400 1.9356 1.627 1.619 1.627 1.594 1.627 1,040,882 1.6067 0.51%
2012-05-15 0 1.950 1.940 1.950 1.900 1.950 1,030,000 1,977,380 1.9198 1.619 1.610 1.619 1.577 1.619 1,240,866 1.5935 1.04%
2012-05-14 0 1.930 1.930 1.970 1.930 2.000 1,042,000 2,057,320 1.9744 1.602 1.602 1.635 1.602 1.660 1,255,323 1.6389 -3.02%
2012-05-11 0 1.990 1.970 1.990 1.970 1.990 914,000 1,809,260 1.9795 1.652 1.635 1.652 1.635 1.652 1,101,118 1.6431 0.00%
2012-05-10 0 1.990 1.980 1.990 1.970 1.990 882,000 1,744,820 1.9783 1.652 1.644 1.652 1.635 1.652 1,062,567 1.6421 0.00%
2012-05-09 0 1.990 1.970 1.990 1.970 1.990 844,000 1,670,160 1.9789 1.652 1.635 1.652 1.635 1.652 1,016,787 1.6426 0.00%
2012-05-08 0 1.990 1.980 1.990 1.950 2.030 5,414,000 10,782,040 1.9915 1.652 1.644 1.652 1.619 1.685 6,522,378 1.6531 -0.50%
2012-05-07 0 2.000 1.990 2.000 1.970 2.000 790,000 1,559,880 1.9745 1.660 1.652 1.660 1.635 1.660 951,732 1.6390 0.50%
2012-05-04 0 1.990 1.990 2.000 1.960 2.000 13,056,000 25,971,260 1.9892 1.652 1.652 1.660 1.627 1.660 15,728,882 1.6512 0.00%
2012-05-03 0 1.990 1.980 1.990 1.950 2.020 1,194,000 2,363,600 1.9796 1.652 1.644 1.652 1.619 1.677 1,438,441 1.6432 -1.00%
2012-05-02 0 2.010 2.000 2.010 1.980 2.030 1,218,000 2,435,820 1.9999 1.668 1.660 1.668 1.644 1.685 1,467,354 1.6600 0.50%
2012-04-30 0 2.000 1.990 2.010 1.980 2.030 15,582,000 31,237,480 2.0047 1.660 1.652 1.668 1.644 1.685 18,772,016 1.6640 0.00%
2012-04-27 0 2.000 1.980 2.000 1.980 2.010 19,852,000 39,574,820 1.9935 1.660 1.644 1.660 1.644 1.668 23,916,189 1.6547 -0.50%
2012-04-26 0 2.010 2.010 2.020 2.010 2.030 4,014,000 8,046,480 2.0046 1.668 1.668 1.677 1.668 1.685 4,835,764 1.6640 -0.50%
2012-04-25 0 2.020 2.000 2.020 1.990 2.040 1,216,000 2,459,960 2.0230 1.677 1.660 1.677 1.652 1.693 1,464,945 1.6792 -0.98%
2012-04-24 0 2.040 2.020 2.040 2.010 2.050 1,246,000 2,528,260 2.0291 1.693 1.677 1.693 1.668 1.702 1,501,087 1.6843 1.49%
2012-04-23 0 2.010 1.980 2.010 1.980 2.050 11,168,000 22,454,180 2.0106 1.668 1.644 1.668 1.644 1.702 13,454,362 1.6689 -0.50%
2012-04-20 0 2.020 2.010 2.020 2.010 2.030 1,368,000 2,762,140 2.0191 1.677 1.668 1.677 1.668 1.685 1,648,063 1.6760 -0.98%
2012-04-19 0 2.040 2.030 2.040 2.020 2.050 1,652,000 3,354,760 2.0307 1.693 1.685 1.693 1.677 1.702 1,990,205 1.6856 0.49%
2012-04-18 0 2.030 2.020 2.040 2.000 2.160 6,286,000 12,860,400 2.0459 1.685 1.677 1.693 1.660 1.793 7,572,898 1.6982 -0.98%
2012-04-17 0 2.050 2.000 2.050 2.000 2.180 1,288,000 2,686,400 2.0857 1.702 1.660 1.702 1.660 1.810 1,551,685 1.7313 -6.39%
2012-04-16 0 2.190 2.140 2.200 2.150 2.280 2,810,000 6,254,080 2.2257 1.818 1.776 1.826 1.785 1.893 3,385,276 1.8474 0.92%
2012-04-13 0 2.170 2.160 2.170 2.140 2.230 2,042,000 4,453,000 2.1807 1.801 1.793 1.801 1.776 1.851 2,460,047 1.8101 0.93%
2012-04-12 0 2.150 2.140 2.180 2.030 2.190 2,068,000 4,349,260 2.1031 1.785 1.776 1.810 1.685 1.818 2,491,370 1.7457 1.90%
2012-04-11 0 2.110 2.080 2.110 1.820 2.120 4,120,000 8,179,720 1.9854 1.751 1.727 1.751 1.511 1.760 4,963,465 1.6480 14.67%
2012-04-10 0 1.840 1.830 1.840 1.810 1.840 1,602,000 2,919,780 1.8226 1.527 1.519 1.527 1.502 1.527 1,929,969 1.5129 1.10%
2012-04-05 0 1.820 1.810 1.840 1.810 1.870 1,448,000 2,660,560 1.8374 1.511 1.502 1.527 1.502 1.552 1,744,441 1.5252 -2.15%
2012-04-03 0 1.860 1.860 1.870 1.760 1.860 1,892,000 3,441,300 1.8189 1.544 1.544 1.552 1.461 1.544 2,279,339 1.5098 5.68%
2012-04-02 0 1.760 1.740 1.780 1.720 1.790 924,000 1,623,940 1.7575 1.461 1.444 1.478 1.428 1.486 1,113,165 1.4588 0.57%
2012-03-30 0 1.750 1.750 1.760 1.730 1.770 860,000 1,505,920 1.7511 1.453 1.453 1.461 1.436 1.469 1,036,063 1.4535 0.00%
2012-03-29 0 1.750 1.640 1.750 1.700 1.850 1,218,000 2,129,960 1.7487 1.453 1.361 1.453 1.411 1.536 1,467,354 1.4516 -4.37%
2012-03-28 0 1.830 1.780 1.840 1.800 1.840 842,000 1,545,020 1.8349 1.519 1.478 1.527 1.494 1.527 1,014,378 1.5231 0.00%
2012-03-27 0 1.830 1.820 1.840 1.780 1.840 1,172,000 2,142,060 1.8277 1.519 1.511 1.527 1.478 1.527 1,411,937 1.5171 -0.54%
2012-03-26 0 1.840 1.840 1.860 1.750 1.870 1,110,000 2,006,240 1.8074 1.527 1.527 1.544 1.453 1.552 1,337,244 1.5003 5.75%
2012-03-23 0 1.740 1.710 1.750 1.700 1.820 1,566,000 2,726,600 1.7411 1.444 1.419 1.453 1.411 1.511 1,886,598 1.4452 2.35%
2012-03-22 1 1.700 1.700 1.900 1.700 1.990 618,000 1,149,560 1.8601 1.411 1.411 1.577 1.411 1.652 744,520 1.5440 -13.27%
2012-03-21 0 1.960 1.950 1.970 1.920 2.080 774,000 1,546,320 1.9978 1.627 1.619 1.635 1.594 1.727 932,457 1.6583 -5.31%
2012-03-20 0 2.070 2.010 2.070 1.920 2.070 788,000 1,591,440 2.0196 1.718 1.668 1.718 1.594 1.718 949,323 1.6764 0.00%
2012-03-19 0 2.070 2.020 2.070 2.000 2.070 3,998,000 8,107,320 2.0278 1.718 1.677 1.718 1.660 1.718 4,816,488 1.6832 0.98%
2012-03-16 0 2.050 2.040 2.060 1.800 2.140 1,610,000 3,206,380 1.9915 1.702 1.693 1.710 1.494 1.776 1,939,606 1.6531 -5.53%
2012-03-15 0 2.170 2.120 2.170 2.110 2.620 1,300,000 2,962,980 2.2792 1.801 1.760 1.801 1.751 2.175 1,566,142 1.8919 -16.22%
2012-03-14 0 2.590 2.560 2.600 2.570 2.750 1,168,000 3,061,960 2.6215 2.150 2.125 2.158 2.133 2.283 1,407,118 2.1761 -5.82%
2012-03-13 0 2.750 2.700 2.740 2.640 2.750 2,764,000 7,481,680 2.7068 2.283 2.241 2.274 2.191 2.283 3,329,858 2.2468 1.10%
2012-03-12 0 2.720 2.720 2.730 2.570 2.730 3,366,000 8,826,240 2.6222 2.258 2.258 2.266 2.133 2.266 4,055,102 2.1766 4.62%
2012-03-09 0 2.600 2.570 2.650 2.200 2.650 21,664,000 49,188,400 2.2705 2.158 2.133 2.200 1.826 2.200 26,099,150 1.8847 9.24%
2012-03-08 0 2.380 2.330 2.380 2.330 2.380 980,000 2,309,220 2.3563 1.976 1.934 1.976 1.934 1.976 1,180,630 1.9559 0.00%
2012-03-07 0 2.380 2.360 2.380 2.380 2.440 314,000 750,580 2.3904 1.976 1.959 1.976 1.976 2.025 378,283 1.9842 -2.06%
2012-03-06 0 2.430 2.400 2.490 2.430 2.580 1,282,000 3,237,320 2.5252 2.017 1.992 2.067 2.017 2.142 1,544,457 2.0961 -5.45%
2012-03-05 0 2.570 2.520 2.580 2.530 2.590 614,000 1,576,560 2.5677 2.133 2.092 2.142 2.100 2.150 739,701 2.1313 -0.77%
2012-03-02 0 2.590 2.550 2.600 2.530 2.590 404,000 1,042,000 2.5792 2.150 2.117 2.158 2.100 2.150 486,709 2.1409 0.00%
2012-03-01 0 2.590 2.530 2.590 2.540 2.610 652,000 1,681,700 2.5793 2.150 2.100 2.150 2.108 2.166 785,480 2.1410 0.39%
2012-02-29 0 2.580 2.550 2.610 2.550 2.670 1,090,000 2,846,020 2.6110 2.142 2.117 2.166 2.117 2.216 1,313,150 2.1673 -4.09%
2012-02-28 0 2.690 2.670 2.690 2.540 2.690 1,902,000 4,944,020 2.5994 2.233 2.216 2.233 2.108 2.233 2,291,386 2.1577 5.08%
2012-02-27 0 2.560 2.560 2.580 2.530 2.690 1,878,000 4,903,660 2.6111 2.125 2.125 2.142 2.100 2.233 2,262,472 2.1674 -5.19%
2012-02-24 0 2.700 2.690 2.700 2.610 2.700 1,826,000 4,855,120 2.6589 2.241 2.233 2.241 2.166 2.241 2,199,827 2.2070 1.89%
2012-02-23 0 2.650 2.610 2.650 2.560 2.780 2,470,000 6,537,620 2.6468 2.200 2.166 2.200 2.125 2.308 2,975,669 2.1970 -4.68%
2012-02-22 0 2.780 2.750 2.780 2.730 2.850 2,456,000 6,830,020 2.7810 2.308 2.283 2.308 2.266 2.366 2,958,803 2.3084 -1.77%
2012-02-21 0 2.830 2.830 2.850 2.830 2.940 3,580,000 10,337,400 2.8875 2.349 2.349 2.366 2.349 2.440 4,312,913 2.3968 -1.05%
2012-02-20 0 2.860 2.840 2.870 2.630 2.860 3,928,000 10,748,520 2.7364 2.374 2.357 2.382 2.183 2.374 4,732,157 2.2714 8.75%
2012-02-17 0 2.630 2.620 2.640 2.610 2.680 1,860,000 4,921,120 2.6458 2.183 2.175 2.191 2.166 2.225 2,240,787 2.1962 0.77%
2012-02-16 0 2.610 2.610 2.620 2.590 2.650 1,298,000 3,397,540 2.6175 2.166 2.166 2.175 2.150 2.200 1,563,732 2.1727 -1.51%
2012-02-15 0 2.650 2.630 2.650 2.510 2.650 2,296,000 5,976,500 2.6030 2.200 2.183 2.200 2.083 2.200 2,766,047 2.1607 5.16%
2012-02-14 0 2.520 2.500 2.520 2.470 2.560 2,194,000 5,518,440 2.5152 2.092 2.075 2.092 2.050 2.125 2,643,165 2.0878 0.80%
2012-02-13 0 2.500 2.480 2.500 2.440 2.510 2,604,000 6,434,800 2.4711 2.075 2.059 2.075 2.025 2.083 3,137,102 2.0512 2.46%
2012-02-10 0 2.440 2.420 2.440 2.370 2.450 2,094,000 5,047,120 2.4103 2.025 2.009 2.025 1.967 2.034 2,522,693 2.0007 0.83%
2012-02-09 0 2.420 2.420 2.480 2.410 2.550 3,162,000 7,818,360 2.4726 2.009 2.009 2.059 2.000 2.117 3,809,339 2.0524 -0.82%
2012-02-08 0 2.440 2.440 2.450 2.340 2.450 2,782,000 6,596,340 2.3711 2.025 2.025 2.034 1.942 2.034 3,351,543 1.9682 4.27%
2012-02-07 0 2.340 2.340 2.370 2.280 2.420 3,242,000 7,581,460 2.3385 1.942 1.942 1.967 1.893 2.009 3,905,717 1.9411 2.63%
2012-02-06 0 2.280 2.260 2.280 2.220 2.280 1,894,000 4,254,220 2.2462 1.893 1.876 1.893 1.843 1.893 2,281,748 1.8645 3.64%
2012-02-03 0 2.200 2.190 2.200 2.090 2.200 2,148,000 4,629,160 2.1551 1.826 1.818 1.826 1.735 1.826 2,587,748 1.7889 3.77%
2012-02-02 0 2.120 2.150 2.160 2.080 2.310 3,798,000 8,468,240 2.2297 1.760 1.785 1.793 1.727 1.917 4,575,543 1.8508 -3.64%
2012-02-01 0 2.200 2.180 2.200 2.000 2.200 2,514,000 5,348,720 2.1276 1.826 1.810 1.826 1.660 1.826 3,028,677 1.7660 10.00%
2012-01-31 0 2.000 1.900 2.000 1.900 2.000 38,000 74,780 1.9679 1.660 1.577 1.660 1.577 1.660 45,780 1.6335 1.01%
2012-01-30 0 1.980 1.870 1.980 1.880 1.980 58,000 111,940 1.9300 1.644 1.552 1.644 1.561 1.644 69,874 1.6020 1.54%
2012-01-27 0 1.950 1.900 1.940 1.900 1.960 80,000 155,280 1.9410 1.619 1.577 1.610 1.577 1.627 96,378 1.6112 -2.50%
2012-01-26 0 2.000 1.910 - 1.750 2.000 232,000 417,140 1.7980 1.660 1.585 - 1.453 1.660 279,496 1.4925 13.64%
2012-01-20 0 1.760 1.750 1.760 1.740 1.760 72,000 126,180 1.7525 1.461 1.453 1.461 1.444 1.461 86,740 1.4547 1.15%
2012-01-19 0 1.740 1.740 1.770 1.740 1.770 154,000 270,020 1.7534 1.444 1.444 1.469 1.444 1.469 185,528 1.4554 0.00%
2012-01-18 0 1.740 1.720 1.750 1.730 1.790 194,000 338,120 1.7429 1.444 1.428 1.453 1.436 1.486 233,717 1.4467 -2.25%
2012-01-17 0 1.780 1.750 1.780 1.660 1.790 188,000 326,180 1.7350 1.478 1.453 1.478 1.378 1.486 226,488 1.4402 6.59%
2012-01-16 0 1.670 1.640 1.670 1.630 1.670 294,000 484,880 1.6493 1.386 1.361 1.386 1.353 1.386 354,189 1.3690 -1.76%
2012-01-13 0 1.700 1.690 1.750 1.690 1.780 70,000 119,820 1.7117 1.411 1.403 1.453 1.403 1.478 84,331 1.4208 -3.95%
2012-01-12 0 1.770 1.750 1.790 1.650 1.800 3,502,000 5,988,760 1.7101 1.469 1.453 1.486 1.370 1.494 4,218,945 1.4195

Copyright & disclaimer, Privacy policy

Back to top