XINDA INVESTMENT HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01281  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
2026-01-15 0 0.115 0.104 0.115 0.115 0.115 2,000 230 0.1150 0.115 0.104 0.115 0.115 0.115 2,000 0.1150 1.77%
2026-01-14 0 0.113 0.104 0.113 - - 0 0 - 0.113 0.104 0.113 - - 0 - -1.74%
2026-01-13 0 0.115 0.105 0.115 - - 0 0 - 0.115 0.105 0.115 - - 0 - 0.00%
2026-01-12 0 0.115 0.104 0.115 0.103 0.116 11,000 1,261 0.1146 0.115 0.104 0.115 0.103 0.116 11,000 0.1146 -0.86%
2026-01-09 0 0.116 0.102 0.116 0.116 0.116 4,000 464 0.1160 0.116 0.102 0.116 0.116 0.116 4,000 0.1160 2.65%
2026-01-08 0 0.113 0.102 0.113 0.113 0.113 3,000 339 0.1130 0.113 0.102 0.113 0.113 0.113 3,000 0.1130 0.89%
2026-01-07 0 0.112 0.102 0.112 - - 0 0 - 0.112 0.102 0.112 - - 0 - -1.75%
2026-01-06 0 0.114 0.102 0.114 0.114 0.114 5,000 570 0.1140 0.114 0.102 0.114 0.114 0.114 5,000 0.1140 3.64%
2026-01-05 0 0.110 0.103 0.110 - - 0 0 - 0.110 0.103 0.110 - - 0 - -0.90%
2026-01-02 0 0.111 0.102 0.111 - - 0 0 - 0.111 0.102 0.111 - - 0 - 0.00%
2025-12-31 0 0.111 0.102 0.116 - - 0 0 - 0.111 0.102 0.116 - - 0 - 0.00%
2025-12-30 0 0.111 0.103 0.111 - - 0 0 - 0.111 0.103 0.111 - - 0 - -0.89%
2025-12-29 0 0.112 0.101 0.112 0.102 0.115 48,000 5,048 0.1052 0.112 0.101 0.112 0.102 0.115 48,000 0.1052 -1.75%
2025-12-24 0 0.114 0.108 0.119 0.114 0.114 2,000 228 0.1140 0.114 0.108 0.119 0.114 0.114 2,000 0.1140 5.56%
2025-12-23 0 0.108 0.102 0.108 - - 0 0 - 0.108 0.102 0.108 - - 0 - 0.00%
2025-12-22 0 0.108 0.102 0.108 - - 0 0 - 0.108 0.102 0.108 - - 0 - 0.00%
2025-12-19 0 0.108 0.101 0.108 - - 0 0 - 0.108 0.101 0.108 - - 0 - 0.00%
2025-12-18 0 0.108 0.107 0.108 0.101 0.108 43,000 4,637 0.1078 0.108 0.107 0.108 0.101 0.108 43,000 0.1078 -2.70%
2025-12-17 0 0.111 0.101 0.111 - - 0 0 - 0.111 0.101 0.111 - - 0 - -2.63%
2025-12-16 0 0.114 0.102 0.114 - - 0 0 - 0.114 0.102 0.114 - - 0 - 0.00%
2025-12-15 0 0.114 0.102 0.114 - - 0 0 - 0.114 0.102 0.114 - - 0 - -2.56%
2025-12-12 0 0.117 0.103 0.117 0.117 0.117 2,000 234 0.1170 0.117 0.103 0.117 0.117 0.117 2,000 0.1170 2.63%
2025-12-11 0 0.114 0.101 0.114 - - 0 0 - 0.114 0.101 0.114 - - 0 - 0.00%
2025-12-10 0 0.114 0.101 0.114 - - 0 0 - 0.114 0.101 0.114 - - 0 - 0.00%
2025-12-09 0 0.114 0.101 0.114 0.114 0.114 2,000 228 0.1140 0.114 0.101 0.114 0.114 0.114 2,000 0.1140 0.88%
2025-12-08 0 0.113 0.109 0.115 0.100 0.113 37,000 3,840 0.1038 0.113 0.109 0.115 0.100 0.113 37,000 0.1038 -1.74%
2025-12-05 0 0.115 0.101 0.115 0.115 0.115 2,000 230 0.1150 0.115 0.101 0.115 0.115 0.115 2,000 0.1150 -0.86%
2025-12-04 0 0.116 0.101 0.117 0.116 0.116 2,000 232 0.1160 0.116 0.101 0.117 0.116 0.116 2,000 0.1160 2.65%
2025-12-03 0 0.113 0.101 0.113 - - 0 0 - 0.113 0.101 0.113 - - 0 - -2.59%
2025-12-02 0 0.116 0.101 0.116 - - 0 0 - 0.116 0.101 0.116 - - 0 - -2.52%
2025-12-01 0 0.119 0.101 0.119 0.119 0.119 2,000 238 0.1190 0.119 0.101 0.119 0.119 0.119 2,000 0.1190 4.39%
2025-11-28 0 0.114 0.100 0.114 0.114 0.114 37,000 4,218 0.1140 0.114 0.100 0.114 0.114 0.114 37,000 0.1140 3.64%
2025-11-27 0 0.110 0.101 0.110 - - 0 0 - 0.110 0.101 0.110 - - 0 - 0.00%
2025-11-26 0 0.110 0.100 0.110 0.110 0.110 2,000 220 0.1100 0.110 0.100 0.110 0.110 0.110 2,000 0.1100 0.92%
2025-11-25 0 0.109 0.099 0.109 0.106 0.109 105,000 11,145 0.1061 0.109 0.099 0.109 0.106 0.109 105,000 0.1061 2.83%
2025-11-24 0 0.106 0.106 0.107 0.100 0.106 4,000 414 0.1035 0.106 0.106 0.107 0.100 0.106 4,000 0.1035 -0.93%
2025-11-21 0 0.107 0.101 0.107 0.098 0.109 41,000 4,214 0.1028 0.107 0.101 0.107 0.098 0.109 41,000 0.1028 -2.73%
2025-11-20 0 0.110 0.100 0.110 0.094 0.113 145,000 15,823 0.1091 0.110 0.100 0.110 0.094 0.113 145,000 0.1091 8.91%
2025-11-19 0 0.101 0.095 0.101 0.095 0.108 504,000 51,626 0.1024 0.101 0.095 0.101 0.095 0.108 504,000 0.1024 -13.68%
2025-11-18 0 0.117 0.108 0.117 - - 0 0 - 0.117 0.108 0.117 - - 0 - 0.00%
2025-11-17 0 0.117 0.110 0.117 - - 0 0 - 0.117 0.110 0.117 - - 0 - -0.85%
2025-11-14 0 0.118 0.107 0.118 0.118 0.118 2,000 236 0.1180 0.118 0.107 0.118 0.118 0.118 2,000 0.1180 0.85%
2025-11-13 0 0.117 0.107 0.117 - - 0 0 - 0.117 0.107 0.117 - - 0 - -1.68%
2025-11-12 0 0.119 0.108 0.119 0.119 0.119 2,000 238 0.1190 0.119 0.108 0.119 0.119 0.119 2,000 0.1190 2.59%
2025-11-11 0 0.116 0.113 0.116 0.114 0.116 2,000 230 0.1150 0.116 0.113 0.116 0.114 0.116 2,000 0.1150 -1.69%
2025-11-10 0 0.118 0.114 0.118 0.106 0.118 4,000 458 0.1145 0.118 0.114 0.118 0.106 0.118 4,000 0.1145 1.72%
2025-11-07 0 0.116 0.109 0.116 - - 0 0 - 0.116 0.109 0.116 - - 0 - -1.69%
2025-11-06 0 0.118 0.105 0.118 0.118 0.118 2,000 236 0.1180 0.118 0.105 0.118 0.118 0.118 2,000 0.1180 1.72%
2025-11-05 0 0.116 0.105 0.116 0.116 0.116 2,000 232 0.1160 0.116 0.105 0.116 0.116 0.116 2,000 0.1160 0.87%
2025-11-04 0 0.115 0.106 0.115 0.115 0.115 24,000 2,760 0.1150 0.115 0.106 0.115 0.115 0.115 24,000 0.1150 1.77%
2025-11-03 0 0.113 0.110 0.113 0.106 0.113 5,000 540 0.1080 0.113 0.110 0.113 0.106 0.113 5,000 0.1080 -2.59%
2025-10-31 0 0.116 0.110 0.116 0.105 0.116 12,000 1,271 0.1059 0.116 0.110 0.116 0.105 0.116 12,000 0.1059 -2.52%
2025-10-30 0 0.119 0.102 0.119 0.103 0.119 88,000 9,511 0.1081 0.119 0.102 0.119 0.103 0.119 88,000 0.1081 9.17%
2025-10-28 0 0.109 0.102 0.109 0.109 0.109 6,000 654 0.1090 0.109 0.102 0.109 0.109 0.109 6,000 0.1090 0.93%
2025-10-27 0 0.108 0.102 0.108 - - 0 0 - 0.108 0.102 0.108 - - 0 - -0.92%
2025-10-24 0 0.109 0.101 0.109 - - 0 0 - 0.109 0.101 0.109 - - 0 - 0.00%
2025-10-23 0 0.109 0.101 0.109 0.101 0.109 57,000 6,015 0.1055 0.109 0.101 0.109 0.101 0.109 57,000 0.1055 0.00%
2025-10-22 0 0.109 0.104 0.109 0.101 0.109 12,000 1,234 0.1028 0.109 0.104 0.109 0.101 0.109 12,000 0.1028 3.81%
2025-10-21 0 0.105 0.104 0.105 - - 0 0 - 0.105 0.104 0.105 - - 0 - -2.78%
2025-10-20 0 0.108 0.106 0.108 - - 0 0 - 0.108 0.106 0.108 - - 0 - -0.92%
2025-10-17 0 0.109 0.107 0.109 0.101 0.109 13,000 1,391 0.1070 0.109 0.107 0.109 0.101 0.109 13,000 0.1070 0.00%
2025-10-16 0 0.109 0.101 0.109 - - 0 0 - 0.109 0.101 0.109 - - 0 - -1.80%
2025-10-15 0 0.111 0.101 0.111 - - 0 0 - 0.111 0.101 0.111 - - 0 - 0.00%
2025-10-14 0 0.111 0.101 0.111 - - 0 0 - 0.111 0.101 0.111 - - 0 - 0.00%
2025-10-13 0 0.111 0.106 0.111 - - 0 0 - 0.111 0.106 0.111 - - 0 - 0.00%
2025-10-10 0 0.111 0.101 0.111 0.096 0.111 103,000 10,075 0.0978 0.111 0.101 0.111 0.096 0.111 103,000 0.0978 0.91%
2025-10-09 0 0.110 0.109 0.110 0.102 0.110 43,000 4,640 0.1079 0.110 0.109 0.110 0.102 0.110 43,000 0.1079 0.00%
2025-10-08 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - -2.65%
2025-10-06 0 0.113 0.102 0.113 - - 0 0 - 0.113 0.102 0.113 - - 0 - -1.74%
2025-10-03 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - -1.71%
2025-10-02 0 0.117 0.101 0.117 - - 0 0 - 0.117 0.101 0.117 - - 0 - -0.85%
2025-09-30 0 0.118 0.101 0.118 - - 0 0 - 0.118 0.101 0.118 - - 0 - 0.00%
2025-09-29 0 0.118 0.092 0.119 0.108 0.119 80,000 8,651 0.1081 0.118 0.092 0.119 0.108 0.119 80,000 0.1081 9.26%
2025-09-26 0 0.108 0.098 0.108 - - 0 0 - 0.108 0.098 0.108 - - 0 - 0.00%
2025-09-25 0 0.108 0.099 0.109 0.096 0.109 27,000 2,836 0.1050 0.108 0.099 0.109 0.096 0.109 27,000 0.1050 2.86%
2025-09-24 0 0.105 0.090 0.105 - - 0 0 - 0.105 0.090 0.105 - - 0 - 0.00%
2025-09-23 0 0.105 0.096 0.105 0.105 0.105 5,000 525 0.1050 0.105 0.096 0.105 0.105 0.105 5,000 0.1050 0.00%
2025-09-22 0 0.105 0.099 0.105 0.096 0.105 13,000 1,320 0.1015 0.105 0.099 0.105 0.096 0.105 13,000 0.1015 -3.67%
2025-09-19 0 0.109 0.095 0.109 0.098 0.115 163,000 16,303 0.1000 0.109 0.095 0.109 0.098 0.115 163,000 0.1000 3.81%
2025-09-18 0 0.105 0.096 0.106 0.098 0.105 22,000 2,262 0.1028 0.105 0.096 0.106 0.098 0.105 22,000 0.1028 6.06%
2025-09-17 0 0.099 0.099 0.100 0.091 0.099 158,000 15,275 0.0967 0.099 0.099 0.100 0.091 0.099 158,000 0.0967 7.61%
2025-09-16 0 0.092 0.091 0.101 0.092 0.103 1,597,000 152,127 0.0953 0.092 0.091 0.101 0.092 0.103 1,597,000 0.0953 -16.36%
2025-09-15 0 0.110 0.110 0.112 0.104 0.110 29,000 3,076 0.1061 0.110 0.110 0.112 0.104 0.110 29,000 0.1061 0.92%
2025-09-12 0 0.109 0.100 0.109 0.101 0.120 336,000 35,064 0.1044 0.109 0.100 0.109 0.101 0.120 336,000 0.1044 -2.68%
2025-09-11 0 0.112 0.107 0.112 - - 0 0 - 0.112 0.107 0.112 - - 0 - 0.00%
2025-09-10 0 0.112 0.106 0.113 0.106 0.120 44,000 4,939 0.1123 0.112 0.106 0.113 0.106 0.120 44,000 0.1123 -2.61%
2025-09-09 0 0.115 0.107 0.115 - - 0 0 - 0.115 0.107 0.115 - - 0 - 0.00%
2025-09-08 0 0.115 0.113 0.115 0.108 0.118 251,000 29,216 0.1164 0.115 0.113 0.115 0.108 0.118 251,000 0.1164 0.88%
2025-09-05 0 0.114 0.105 0.114 - - 0 0 - 0.114 0.105 0.114 - - 0 - 0.00%
2025-09-04 0 0.114 0.111 0.114 0.105 0.114 54,000 6,130 0.1135 0.114 0.111 0.114 0.105 0.114 54,000 0.1135 0.88%
2025-09-03 0 0.113 0.105 0.113 - - 0 0 - 0.113 0.105 0.113 - - 0 - 0.00%
2025-09-02 0 0.113 0.105 0.113 - - 0 0 - 0.113 0.105 0.113 - - 0 - 0.00%
2025-09-01 0 0.113 0.105 0.113 0.107 0.114 30,000 3,293 0.1098 0.113 0.105 0.113 0.107 0.114 30,000 0.1098 4.63%
2025-08-29 0 0.108 0.105 0.108 0.104 0.108 206,000 21,586 0.1048 0.108 0.105 0.108 0.104 0.108 206,000 0.1048 -5.26%
2025-08-28 0 0.114 0.114 0.116 0.103 0.114 87,000 9,226 0.1060 0.114 0.114 0.116 0.103 0.114 87,000 0.1060 1.79%
2025-08-27 0 0.112 0.102 0.112 0.102 0.112 54,000 5,887 0.1090 0.112 0.102 0.112 0.102 0.112 54,000 0.1090 -1.75%
2025-08-26 0 0.114 0.109 0.114 0.107 0.115 342,216 37,239 0.1088 0.114 0.109 0.114 0.107 0.115 342,216 0.1088 -1.72%
2025-08-25 0 0.116 0.110 0.116 0.110 0.116 113,000 12,458 0.1102 0.116 0.110 0.116 0.110 0.116 113,000 0.1102 2.65%
2025-08-22 0 0.113 0.113 0.114 0.113 0.113 4,000 452 0.1130 0.113 0.113 0.114 0.113 0.113 4,000 0.1130 -1.74%
2025-08-21 0 0.115 0.108 0.115 - - 0 0 - 0.115 0.108 0.115 - - 0 - 0.00%
2025-08-20 0 0.115 0.104 0.116 - - 0 0 - 0.115 0.104 0.116 - - 0 - 0.00%
2025-08-19 0 0.115 0.108 0.115 0.114 0.116 20,000 2,284 0.1142 0.115 0.108 0.115 0.114 0.116 20,000 0.1142 0.00%
2025-08-18 0 0.115 0.107 0.115 0.106 0.116 402,000 44,252 0.1101 0.115 0.107 0.115 0.106 0.116 402,000 0.1101 -2.54%
2025-08-15 0 0.118 0.111 0.118 0.111 0.120 381,000 45,687 0.1199 0.118 0.111 0.118 0.111 0.120 381,000 0.1199 0.85%
2025-08-14 0 0.117 0.116 0.117 0.111 0.117 38,000 4,413 0.1161 0.117 0.116 0.117 0.111 0.117 38,000 0.1161 -1.68%
2025-08-13 0 0.119 0.117 0.119 0.109 0.119 1,272,000 139,983 0.1100 0.119 0.117 0.119 0.109 0.119 1,272,000 0.1100 -0.83%
2025-08-12 0 0.120 0.109 0.120 - - 0 0 - 0.120 0.109 0.120 - - 0 - 0.00%
2025-08-11 0 0.120 0.109 0.120 0.120 0.120 2,000 240 0.1200 0.120 0.109 0.120 0.120 0.120 2,000 0.1200 4.35%
2025-08-08 0 0.115 0.108 0.115 0.108 0.119 86,000 9,954 0.1157 0.115 0.108 0.115 0.108 0.119 86,000 0.1157 -2.54%
2025-08-07 0 0.118 0.109 0.118 0.105 0.118 80,000 9,007 0.1126 0.118 0.109 0.118 0.105 0.118 80,000 0.1126 0.00%
2025-08-06 0 0.118 0.104 0.119 0.106 0.120 29,000 3,411 0.1176 0.118 0.104 0.119 0.106 0.120 29,000 0.1176 -1.67%
2025-08-05 0 0.120 0.106 0.120 - - 0 0 - 0.120 0.106 0.120 - - 0 - -0.83%
2025-08-04 0 0.121 0.110 0.121 0.104 0.121 7,000 790 0.1129 0.121 0.110 0.121 0.104 0.121 7,000 0.1129 8.04%
2025-08-01 0 0.112 0.108 0.112 0.104 0.112 44,000 4,866 0.1106 0.112 0.108 0.112 0.104 0.112 44,000 0.1106 0.00%
2025-07-31 0 0.112 0.107 0.112 0.107 0.112 37,000 4,138 0.1118 0.112 0.107 0.112 0.107 0.112 37,000 0.1118 -3.45%
2025-07-30 0 0.116 0.112 0.116 0.106 0.116 230,000 24,897 0.1082 0.116 0.112 0.116 0.106 0.116 230,000 0.1082 -1.69%
2025-07-29 0 0.118 0.109 0.118 0.109 0.122 108,000 12,425 0.1150 0.118 0.109 0.118 0.109 0.122 108,000 0.1150 4.42%
2025-07-28 0 0.113 0.103 0.113 0.103 0.114 175,000 18,450 0.1054 0.113 0.103 0.113 0.103 0.114 175,000 0.1054 0.89%
2025-07-25 0 0.112 0.106 0.112 0.107 0.113 127,000 13,719 0.1080 0.112 0.106 0.112 0.107 0.113 127,000 0.1080 3.70%
2025-07-24 0 0.108 0.104 0.108 0.106 0.109 54,000 5,878 0.1089 0.108 0.104 0.108 0.106 0.109 54,000 0.1089 -2.70%
2025-07-23 0 0.111 0.104 0.112 0.103 0.113 6,000 645 0.1075 0.111 0.104 0.112 0.103 0.113 6,000 0.1075 6.73%
2025-07-22 0 0.104 0.103 0.104 0.104 0.115 34,000 3,783 0.1113 0.104 0.103 0.104 0.104 0.115 34,000 0.1113 -1.89%
2025-07-21 0 0.106 0.105 0.106 0.106 0.108 7,000 750 0.1071 0.106 0.105 0.106 0.106 0.108 7,000 0.1071 -2.75%
2025-07-18 0 0.109 0.107 0.109 0.108 0.109 6,000 653 0.1088 0.109 0.107 0.109 0.108 0.109 6,000 0.1088 -0.91%
2025-07-17 0 0.110 0.109 0.110 - - 0 0 - 0.110 0.109 0.110 - - 0 - 0.00%
2025-07-16 0 0.110 0.108 0.110 0.108 0.110 24,000 2,636 0.1098 0.110 0.108 0.110 0.108 0.110 24,000 0.1098 -0.90%
2025-07-15 0 0.111 0.110 0.111 - - 0 0 - 0.111 0.110 0.111 - - 0 - -1.77%
2025-07-14 0 0.113 0.109 0.113 0.109 0.114 19,000 2,142 0.1127 0.113 0.109 0.113 0.109 0.114 19,000 0.1127 -1.74%
2025-07-11 0 0.115 0.109 0.115 0.114 0.115 15,000 1,714 0.1143 0.115 0.109 0.115 0.114 0.115 15,000 0.1143 0.00%
2025-07-10 0 0.115 0.108 0.115 0.114 0.115 21,000 2,400 0.1143 0.115 0.108 0.115 0.114 0.115 21,000 0.1143 0.00%
2025-07-09 0 0.115 0.111 0.115 0.110 0.115 21,000 2,342 0.1115 0.115 0.111 0.115 0.110 0.115 21,000 0.1115 4.55%
2025-07-08 0 0.110 0.106 0.110 0.102 0.110 267,000 28,485 0.1067 0.110 0.106 0.110 0.102 0.110 267,000 0.1067 7.84%
2025-07-07 0 0.102 0.102 0.106 0.095 0.103 395,000 38,201 0.0967 0.102 0.102 0.106 0.095 0.103 395,000 0.0967 -3.77%
2025-07-04 0 0.106 0.104 0.106 0.105 0.107 15,000 1,585 0.1057 0.106 0.104 0.106 0.105 0.107 15,000 0.1057 -0.93%
2025-07-03 0 0.107 0.104 0.107 - - 0 0 - 0.107 0.104 0.107 - - 0 - 0.00%
2025-07-02 0 0.107 0.106 0.107 0.106 0.107 53,000 5,620 0.1060 0.107 0.106 0.107 0.106 0.107 53,000 0.1060 0.00%
2025-06-30 0 0.107 0.103 0.107 - - 0 0 - 0.107 0.103 0.107 - - 0 - 0.00%
2025-06-27 0 0.107 0.104 0.107 0.104 0.107 127,393 13,278 0.1042 0.107 0.104 0.107 0.104 0.107 127,393 0.1042 0.00%
2025-06-26 0 0.107 0.103 0.107 - - 0 0 - 0.107 0.103 0.107 - - 0 - 0.00%
2025-06-25 0 0.107 0.103 0.107 0.103 0.107 63,000 6,617 0.1050 0.107 0.103 0.107 0.103 0.107 63,000 0.1050 0.00%
2025-06-24 0 0.107 0.099 0.107 0.103 0.107 54,000 5,573 0.1032 0.107 0.099 0.107 0.103 0.107 54,000 0.1032 2.88%
2025-06-23 0 0.104 0.100 0.102 0.097 0.108 433,000 44,175 0.1020 0.104 0.100 0.102 0.097 0.108 433,000 0.1020 -6.31%
2025-06-20 0 0.111 0.108 0.111 0.106 0.111 40,000 4,346 0.1087 0.111 0.108 0.111 0.106 0.111 40,000 0.1087 0.00%
2025-06-19 0 0.111 0.108 0.111 - - 0 0 - 0.111 0.108 0.111 - - 0 - -0.89%
2025-06-18 0 0.112 0.108 0.112 0.112 0.112 2,000 224 0.1120 0.112 0.108 0.112 0.112 0.112 2,000 0.1120 0.90%
2025-06-17 0 0.111 0.108 0.111 - - 0 0 - 0.111 0.108 0.111 - - 0 - -1.77%
2025-06-16 0 0.113 0.108 0.113 0.113 0.113 2,000 226 0.1130 0.113 0.108 0.113 0.113 0.113 2,000 0.1130 1.80%
2025-06-13 0 0.111 0.107 0.111 0.106 0.112 148,000 16,007 0.1082 0.111 0.107 0.111 0.106 0.112 148,000 0.1082 0.91%
2025-06-12 0 0.110 0.108 0.110 0.108 0.112 203,000 22,428 0.1105 0.110 0.108 0.110 0.108 0.112 203,000 0.1105 -2.65%
2025-06-11 0 0.113 0.108 0.113 0.113 0.113 2,000 226 0.1130 0.113 0.108 0.113 0.113 0.113 2,000 0.1130 2.73%
2025-06-10 0 0.110 0.106 0.110 0.106 0.110 58,000 6,306 0.1087 0.110 0.106 0.110 0.106 0.110 58,000 0.1087 -1.79%
2025-06-09 0 0.112 0.107 0.112 0.101 0.112 233,000 23,947 0.1028 0.112 0.107 0.112 0.101 0.112 233,000 0.1028 0.00%
2025-06-06 0 0.112 0.109 0.112 0.106 0.112 126,000 13,770 0.1093 0.112 0.109 0.112 0.106 0.112 126,000 0.1093 0.00%
2025-06-05 0 0.112 0.108 0.112 - - 0 0 - 0.112 0.108 0.112 - - 0 - 0.00%
2025-06-04 0 0.112 0.108 0.112 0.104 0.112 19,000 2,016 0.1061 0.112 0.108 0.112 0.104 0.112 19,000 0.1061 -0.88%
2025-06-03 0 0.113 0.108 0.113 0.113 0.113 13,000 1,469 0.1130 0.113 0.108 0.113 0.113 0.113 13,000 0.1130 1.80%
2025-06-02 0 0.111 0.106 0.111 0.106 0.114 34,000 3,749 0.1103 0.111 0.106 0.111 0.106 0.114 34,000 0.1103 -0.89%
2025-05-30 0 0.112 0.108 0.112 - - 93,000 10,416 0.1120 0.112 0.108 0.112 - - 93,000 0.1120 0.00%
2025-05-29 0 0.112 0.108 0.112 - - 0 0 - 0.112 0.108 0.112 - - 0 - -0.88%
2025-05-28 0 0.113 0.108 0.113 0.108 0.121 49,000 5,544 0.1131 0.113 0.108 0.113 0.108 0.121 49,000 0.1131 -0.88%
2025-05-27 0 0.114 0.107 0.114 0.114 0.114 2,000 228 0.1140 0.114 0.107 0.114 0.114 0.114 2,000 0.1140 3.64%
2025-05-26 0 0.110 0.107 0.110 - - 0 0 - 0.110 0.107 0.110 - - 0 - -0.90%
2025-05-23 0 0.111 0.107 0.111 0.105 0.111 5,000 541 0.1082 0.111 0.107 0.111 0.105 0.111 5,000 0.1082 0.00%
2025-05-22 0 0.111 0.107 0.111 - - 0 0 - 0.111 0.107 0.111 - - 0 - -1.77%
2025-05-21 0 0.113 0.107 0.113 0.101 0.114 55,000 5,800 0.1055 0.113 0.107 0.113 0.101 0.114 55,000 0.1055 0.89%
2025-05-20 0 0.112 0.108 0.112 - - 0 0 - 0.112 0.108 0.112 - - 0 - 0.00%
2025-05-19 0 0.112 0.108 0.112 - - 0 0 - 0.112 0.108 0.112 - - 0 - 0.00%
2025-05-16 0 0.112 0.108 0.112 0.108 0.112 8,000 885 0.1106 0.112 0.108 0.112 0.108 0.112 8,000 0.1106 -1.75%
2025-05-15 0 0.114 0.108 0.114 0.102 0.114 10,000 1,054 0.1054 0.114 0.108 0.114 0.102 0.114 10,000 0.1054 2.70%
2025-05-14 0 0.111 0.105 0.111 0.105 0.112 12,000 1,294 0.1078 0.111 0.105 0.111 0.105 0.112 12,000 0.1078 -1.77%
2025-05-13 0 0.113 0.106 0.113 0.106 0.113 14,000 1,522 0.1087 0.113 0.106 0.113 0.106 0.113 14,000 0.1087 0.89%
2025-05-12 0 0.112 0.109 0.112 0.100 0.112 856,000 87,726 0.1025 0.112 0.109 0.112 0.100 0.112 856,000 0.1025 0.00%
2025-05-09 0 0.112 0.106 0.112 0.103 0.112 7,000 745 0.1064 0.112 0.106 0.112 0.103 0.112 7,000 0.1064 0.00%
2025-05-08 0 0.112 0.099 0.112 0.096 0.112 302,000 30,040 0.0995 0.112 0.099 0.112 0.096 0.112 302,000 0.0995 3.70%
2025-05-07 0 0.108 0.095 0.108 0.100 0.108 77,000 7,972 0.1035 0.108 0.095 0.108 0.100 0.108 77,000 0.1035 -1.82%
2025-05-06 0 0.110 0.108 0.110 0.108 0.110 15,000 1,648 0.1099 0.110 0.108 0.110 0.108 0.110 15,000 0.1099 -2.65%
2025-05-02 0 0.113 0.110 0.113 0.113 0.119 72,000 8,280 0.1150 0.113 0.110 0.113 0.113 0.119 72,000 0.1150 -5.83%
2025-04-30 0 0.120 0.109 0.120 0.104 0.120 115,000 12,011 0.1044 0.120 0.109 0.120 0.104 0.120 115,000 0.1044 10.09%
2025-04-29 0 0.109 0.106 0.109 0.106 0.117 77,000 8,330 0.1082 0.109 0.106 0.109 0.106 0.117 77,000 0.1082 -0.91%
2025-04-28 0 0.110 0.104 0.110 0.104 0.111 53,000 5,735 0.1082 0.110 0.104 0.110 0.104 0.111 53,000 0.1082 -2.65%
2025-04-25 0 0.113 0.110 0.120 - - 0 0 - 0.113 0.110 0.120 - - 0 - 0.00%
2025-04-24 0 0.113 0.110 0.113 0.111 0.113 24,000 2,689 0.1120 0.113 0.110 0.113 0.111 0.113 24,000 0.1120 -1.74%
2025-04-23 0 0.115 0.111 0.115 0.110 0.117 25,000 2,908 0.1163 0.115 0.111 0.115 0.110 0.117 25,000 0.1163 -0.86%
2025-04-22 0 0.116 0.110 0.115 0.110 0.116 8,000 912 0.1140 0.116 0.110 0.115 0.110 0.116 8,000 0.1140 1.75%
2025-04-17 0 0.114 0.102 0.115 0.099 0.114 189,000 18,999 0.1005 0.114 0.102 0.115 0.099 0.114 189,000 0.1005 10.68%
2025-04-16 0 0.103 0.099 0.103 0.096 0.117 967,000 97,573 0.1009 0.103 0.099 0.103 0.096 0.117 967,000 0.1009 -14.17%
2025-04-15 0 0.120 0.118 0.120 0.118 0.120 6,000 714 0.1190 0.120 0.118 0.120 0.118 0.120 6,000 0.1190 -1.64%
2025-04-14 0 0.122 0.118 0.122 - - 0 0 - 0.122 0.118 0.122 - - 0 - 0.00%
2025-04-11 0 0.122 0.117 0.122 0.122 0.122 2,000 244 0.1220 0.122 0.117 0.122 0.122 0.122 2,000 0.1220 1.67%
2025-04-10 0 0.120 0.116 0.120 0.117 0.122 23,000 2,701 0.1174 0.120 0.116 0.120 0.117 0.122 23,000 0.1174 2.56%
2025-04-09 0 0.117 0.116 0.117 0.118 0.122 17,000 2,044 0.1202 0.117 0.116 0.117 0.118 0.122 17,000 0.1202 -2.50%
2025-04-08 0 0.120 0.118 0.120 0.117 0.122 20,000 2,366 0.1183 0.120 0.118 0.120 0.117 0.122 20,000 0.1183 -1.64%
2025-04-07 0 0.122 0.117 0.122 - - 0 0 - 0.122 0.117 0.122 - - 0 - 0.00%
2025-04-03 0 0.122 0.116 0.122 0.119 0.122 8,000 968 0.1210 0.122 0.116 0.122 0.119 0.122 8,000 0.1210 -2.40%
2025-04-02 0 0.125 0.117 0.125 0.113 0.125 135,000 15,784 0.1169 0.125 0.117 0.125 0.113 0.125 135,000 0.1169 -2.34%
2025-04-01 0 0.128 0.121 0.128 0.122 0.128 4,000 506 0.1265 0.128 0.121 0.128 0.122 0.128 4,000 0.1265 2.40%
2025-03-31 0 0.125 0.121 0.125 - - 0 0 - 0.125 0.121 0.125 - - 0 - -1.57%
2025-03-28 0 0.127 0.121 0.127 - - 0 0 - 0.127 0.121 0.127 - - 0 - -0.78%
2025-03-27 0 0.128 0.121 0.128 - - 0 0 - 0.128 0.121 0.128 - - 0 - 0.00%
2025-03-26 0 0.128 0.121 0.128 0.130 0.130 6,000 780 0.1300 0.128 0.121 0.128 0.130 0.130 6,000 0.1300 -1.54%
2025-03-25 0 0.130 0.122 0.130 0.121 0.135 38,000 4,695 0.1236 0.130 0.122 0.130 0.121 0.135 38,000 0.1236 1.56%
2025-03-24 0 0.128 0.121 0.128 0.128 0.128 21,000 2,688 0.1280 0.128 0.121 0.128 0.128 0.128 21,000 0.1280 -1.54%
2025-03-21 0 0.130 0.121 0.130 0.124 0.130 57,000 7,100 0.1246 0.130 0.121 0.130 0.124 0.130 57,000 0.1246 0.00%
2025-03-20 0 0.130 0.121 0.130 0.121 0.130 159,000 19,548 0.1229 0.130 0.121 0.130 0.121 0.130 159,000 0.1229 0.00%
2025-03-19 0 0.130 0.121 0.130 0.120 0.130 15,000 1,864 0.1243 0.130 0.121 0.130 0.120 0.130 15,000 0.1243 0.78%
2025-03-18 0 0.129 0.119 0.129 0.120 0.130 67,000 8,273 0.1235 0.129 0.119 0.129 0.120 0.130 67,000 0.1235 1.57%
2025-03-17 0 0.127 0.119 0.127 0.118 0.137 410,000 49,781 0.1214 0.127 0.119 0.127 0.118 0.137 410,000 0.1214 -3.05%
2025-03-14 0 0.131 0.121 0.131 0.120 0.134 30,000 3,933 0.1311 0.131 0.121 0.131 0.120 0.134 30,000 0.1311 -2.96%
2025-03-13 0 0.135 0.130 0.135 0.120 0.135 244,000 29,310 0.1201 0.135 0.130 0.135 0.120 0.135 244,000 0.1201 4.65%
2025-03-12 0 0.129 0.120 0.129 0.129 0.130 11,000 1,428 0.1298 0.129 0.120 0.129 0.129 0.130 11,000 0.1298 -4.44%
2025-03-11 0 0.135 0.119 0.134 0.119 0.139 281,000 34,214 0.1218 0.135 0.119 0.134 0.119 0.139 281,000 0.1218 3.85%
2025-03-10 0 0.130 0.115 0.130 0.115 0.134 4,000 509 0.1273 0.130 0.115 0.130 0.115 0.134 4,000 0.1273 8.33%
2025-03-07 0 0.120 0.110 0.120 0.109 0.124 241,000 27,296 0.1133 0.120 0.110 0.120 0.109 0.124 241,000 0.1133 4.35%
2025-03-06 0 0.115 0.113 0.115 0.115 0.125 91,000 10,745 0.1181 0.115 0.113 0.115 0.115 0.125 91,000 0.1181 -4.17%
2025-03-05 0 0.120 0.113 0.130 0.106 0.129 660,000 73,892 0.1120 0.120 0.113 0.130 0.106 0.129 660,000 0.1120 0.84%
2025-03-04 0 0.119 0.115 0.119 0.113 0.123 76,000 8,774 0.1154 0.119 0.115 0.119 0.113 0.123 76,000 0.1154 -0.83%
2025-03-03 0 0.120 0.116 0.120 0.116 0.120 142,000 16,772 0.1181 0.120 0.116 0.120 0.116 0.120 142,000 0.1181 0.00%
2025-02-28 0 0.120 0.116 0.120 0.116 0.120 11,000 1,310 0.1191 0.120 0.116 0.120 0.116 0.120 11,000 0.1191 -2.44%
2025-02-27 0 0.123 0.116 0.123 0.119 0.123 9,000 1,087 0.1208 0.123 0.116 0.123 0.119 0.123 9,000 0.1208 1.65%
2025-02-26 0 0.121 0.115 0.121 0.121 0.121 5,000 605 0.1210 0.121 0.115 0.121 0.121 0.121 5,000 0.1210 2.54%
2025-02-25 0 0.118 0.115 0.118 - - 0 0 - 0.118 0.115 0.118 - - 0 - -4.07%
2025-02-24 0 0.123 0.114 0.123 0.109 0.127 356,000 40,133 0.1127 0.123 0.114 0.123 0.109 0.127 356,000 0.1127 2.50%
2025-02-21 0 0.120 0.119 0.120 0.106 0.120 84,000 9,560 0.1138 0.120 0.119 0.120 0.106 0.120 84,000 0.1138 0.84%
2025-02-20 0 0.119 0.115 0.119 0.115 0.120 64,000 7,377 0.1153 0.119 0.115 0.119 0.115 0.120 64,000 0.1153 -0.83%
2025-02-19 0 0.120 0.111 0.120 0.107 0.127 206,000 24,172 0.1173 0.120 0.111 0.120 0.107 0.127 206,000 0.1173 3.45%
2025-02-18 0 0.116 0.116 0.128 0.110 0.153 2,021,000 248,477 0.1229 0.116 0.116 0.128 0.110 0.153 2,021,000 0.1229 -24.18%
2025-02-17 0 0.153 0.143 0.154 0.147 0.160 169,000 25,739 0.1523 0.153 0.143 0.154 0.147 0.160 169,000 0.1523 2.00%
2025-02-14 0 0.150 0.144 0.150 0.144 0.154 58,000 8,866 0.1529 0.150 0.144 0.150 0.144 0.154 58,000 0.1529 -1.32%
2025-02-13 0 0.152 0.146 0.152 0.139 0.154 112,000 16,236 0.1450 0.152 0.146 0.152 0.139 0.154 112,000 0.1450 -1.94%
2025-02-12 0 0.155 0.145 0.154 0.144 0.155 30,000 4,595 0.1532 0.155 0.145 0.154 0.144 0.155 30,000 0.1532 3.33%
2025-02-11 0 0.150 0.144 0.150 0.144 0.150 71,000 10,554 0.1486 0.150 0.144 0.150 0.144 0.150 71,000 0.1486 -1.96%
2025-02-10 0 0.153 0.144 0.152 0.135 0.154 1,411,000 194,298 0.1377 0.153 0.144 0.152 0.135 0.154 1,411,000 0.1377 4.08%
2025-02-07 0 0.147 0.141 0.147 0.137 0.150 1,527,000 218,115 0.1428 0.147 0.141 0.147 0.137 0.150 1,527,000 0.1428 -5.77%
2025-02-06 0 0.156 0.149 0.156 0.146 0.166 1,662,000 250,589 0.1508 0.156 0.149 0.156 0.146 0.166 1,662,000 0.1508 -5.45%
2025-02-05 0 0.165 0.153 0.165 0.148 0.187 3,294,500 503,047 0.1527 0.165 0.153 0.165 0.148 0.187 3,294,500 0.1527 -3.51%
2025-02-04 0 0.171 0.160 0.165 0.151 0.186 2,772,000 435,053 0.1569 0.171 0.160 0.165 0.151 0.186 2,772,000 0.1569 -0.58%
2025-02-03 0 0.172 0.161 0.172 0.160 0.172 64,000 10,498 0.1640 0.172 0.161 0.172 0.160 0.172 64,000 0.1640 0.00%
2025-01-28 0 0.172 0.163 0.172 - - 0 0 - 0.172 0.163 0.172 - - 0 - 0.00%
2025-01-27 0 0.172 0.163 0.172 0.172 0.172 11,000 1,892 0.1720 0.172 0.163 0.172 0.172 0.172 11,000 0.1720 0.00%
2025-01-24 0 0.172 0.164 0.172 - - 0 0 - 0.172 0.164 0.172 - - 0 - -0.58%
2025-01-23 0 0.173 0.166 0.173 0.146 0.173 117,000 18,031 0.1541 0.173 0.166 0.173 0.146 0.173 117,000 0.1541 0.00%
2025-01-22 0 0.173 0.162 0.173 0.162 0.173 41,000 6,833 0.1667 0.173 0.162 0.173 0.162 0.173 41,000 0.1667 -0.57%
2025-01-21 0 0.174 0.156 0.174 0.159 0.174 36,000 5,783 0.1606 0.174 0.156 0.174 0.159 0.174 36,000 0.1606 8.07%
2025-01-20 0 0.161 0.159 0.161 0.159 0.165 28,000 4,508 0.1610 0.161 0.159 0.161 0.159 0.165 28,000 0.1610 -7.47%
2025-01-17 0 0.174 0.166 0.174 0.166 0.174 33,000 5,659 0.1715 0.174 0.166 0.174 0.166 0.174 33,000 0.1715 0.00%
2025-01-16 0 0.174 0.165 0.174 0.166 0.182 287,000 48,890 0.1703 0.174 0.165 0.174 0.166 0.182 287,000 0.1703 -2.25%
2025-01-15 0 0.178 0.166 0.178 0.176 0.178 16,000 2,831 0.1769 0.178 0.166 0.178 0.176 0.178 16,000 0.1769 -1.11%
2025-01-14 0 0.180 0.162 0.171 0.158 0.180 18,000 2,980 0.1656 0.180 0.162 0.171 0.158 0.180 18,000 0.1656 5.88%
2025-01-13 0 0.170 0.157 0.170 0.156 0.178 17,000 2,830 0.1665 0.170 0.157 0.170 0.156 0.178 17,000 0.1665 3.03%
2025-01-10 0 0.165 0.152 0.165 0.152 0.165 56,000 8,713 0.1556 0.165 0.152 0.165 0.152 0.165 56,000 0.1556 0.00%
2025-01-09 0 0.165 0.156 0.165 0.156 0.165 100,000 15,912 0.1591 0.165 0.156 0.165 0.156 0.165 100,000 0.1591 0.00%
2025-01-08 0 0.165 0.156 0.165 - - 0 0 - 0.165 0.156 0.165 - - 0 - 0.00%
2025-01-07 0 0.165 0.153 0.165 0.153 0.170 685,000 105,052 0.1534 0.165 0.153 0.165 0.153 0.170 685,000 0.1534 3.13%
2025-01-06 0 0.160 0.154 0.160 0.156 0.180 409,000 67,499 0.1650 0.160 0.154 0.160 0.156 0.180 409,000 0.1650 -5.88%
2025-01-03 0 0.170 0.164 0.170 0.160 0.170 15,000 2,455 0.1637 0.170 0.164 0.170 0.160 0.170 15,000 0.1637 0.00%
2025-01-02 0 0.170 0.160 0.170 0.159 0.180 182,000 29,615 0.1627 0.170 0.160 0.170 0.159 0.180 182,000 0.1627 0.59%
2024-12-31 0 0.169 0.157 0.162 0.152 0.181 1,242,000 194,067 0.1563 0.169 0.157 0.162 0.152 0.181 1,242,000 0.1563 5.63%
2024-12-30 0 0.160 0.151 0.160 0.140 0.198 638,000 93,681 0.1468 0.160 0.151 0.160 0.140 0.198 638,000 0.1468 6.67%
2024-12-27 0 0.150 0.143 0.150 - - 0 0 - 0.150 0.143 0.150 - - 0 - 0.00%
2024-12-24 0 0.150 0.143 0.150 - - 0 0 - 0.150 0.143 0.150 - - 0 - 0.00%
2024-12-23 0 0.150 0.143 0.150 0.143 0.150 16,000 2,386 0.1491 0.150 0.143 0.150 0.143 0.150 16,000 0.1491 0.00%
2024-12-20 0 0.150 0.143 0.150 - - 0 0 - 0.150 0.143 0.150 - - 0 - 0.00%
2024-12-19 0 0.150 0.143 0.150 0.143 0.150 6,000 877 0.1462 0.150 0.143 0.150 0.143 0.150 6,000 0.1462 2.04%
2024-12-18 0 0.147 0.143 0.147 0.143 0.147 401,000 58,943 0.1470 0.147 0.143 0.147 0.143 0.147 401,000 0.1470 -2.00%
2024-12-17 0 0.150 0.143 0.150 - - 0 0 - 0.150 0.143 0.150 - - 0 - 0.00%
2024-12-16 0 0.150 0.143 0.150 0.143 0.150 789,000 114,211 0.1448 0.150 0.143 0.150 0.143 0.150 789,000 0.1448 0.00%
2024-12-13 0 0.150 0.142 0.150 0.122 0.150 37,000 5,100 0.1378 0.150 0.142 0.150 0.122 0.150 37,000 0.1378 0.00%
2024-12-12 0 0.150 0.143 0.150 0.143 0.150 4,000 586 0.1465 0.150 0.143 0.150 0.143 0.150 4,000 0.1465 0.00%
2024-12-11 0 0.150 0.142 0.150 - - 0 0 - 0.150 0.142 0.150 - - 0 - 0.00%
2024-12-10 0 0.150 0.142 0.150 0.138 0.150 170,000 23,624 0.1390 0.150 0.142 0.150 0.138 0.150 170,000 0.1390 0.00%
2024-12-09 0 0.150 0.140 0.146 0.139 0.150 26,000 3,710 0.1427 0.150 0.140 0.146 0.139 0.150 26,000 0.1427 0.00%
2024-12-06 0 0.150 0.142 0.143 0.139 0.150 77,000 10,958 0.1423 0.150 0.142 0.143 0.139 0.150 77,000 0.1423 4.17%
2024-12-05 0 0.144 0.136 0.140 0.138 0.144 123,000 17,127 0.1392 0.144 0.136 0.140 0.138 0.144 123,000 0.1392 -4.00%
2024-12-04 0 0.150 0.138 0.146 0.138 0.150 57,000 8,091 0.1419 0.150 0.138 0.146 0.138 0.150 57,000 0.1419 7.14%
2024-12-03 0 0.140 0.136 0.140 0.133 0.140 21,000 2,888 0.1375 0.140 0.136 0.140 0.133 0.140 21,000 0.1375 -2.10%
2024-12-02 0 0.143 0.137 0.143 0.137 0.143 53,000 7,417 0.1399 0.143 0.137 0.143 0.137 0.143 53,000 0.1399 -3.38%
2024-11-29 0 0.148 0.137 0.148 0.138 0.148 83,000 11,582 0.1395 0.148 0.137 0.148 0.138 0.148 83,000 0.1395 0.00%
2024-11-28 0 0.148 0.139 0.148 0.139 0.148 53,000 7,576 0.1429 0.148 0.139 0.148 0.139 0.148 53,000 0.1429 0.00%
2024-11-27 0 0.148 0.138 0.148 0.135 0.148 259,000 36,494 0.1409 0.148 0.138 0.148 0.135 0.148 259,000 0.1409 4.96%
2024-11-26 0 0.141 0.139 0.141 0.139 0.141 7,000 983 0.1404 0.141 0.139 0.141 0.139 0.141 7,000 0.1404 0.00%
2024-11-25 0 0.141 0.138 0.141 0.134 0.145 41,000 5,707 0.1392 0.141 0.138 0.141 0.134 0.145 41,000 0.1392 -0.70%
2024-11-22 0 0.142 0.139 0.142 0.140 0.144 224,000 31,804 0.1420 0.142 0.139 0.142 0.140 0.144 224,000 0.1420 -4.05%
2024-11-21 0 0.148 0.143 0.148 0.143 0.148 226,000 32,996 0.1460 0.148 0.143 0.148 0.143 0.148 226,000 0.1460 0.00%
2024-11-20 0 0.148 0.143 0.148 0.143 0.148 139,000 20,184 0.1452 0.148 0.143 0.148 0.143 0.148 139,000 0.1452 0.00%
2024-11-19 0 0.148 0.140 0.148 0.140 0.148 59,000 8,345 0.1414 0.148 0.140 0.148 0.140 0.148 59,000 0.1414 0.00%
2024-11-18 0 0.148 0.143 0.148 0.140 0.150 52,000 7,682 0.1477 0.148 0.143 0.148 0.140 0.150 52,000 0.1477 -1.33%
2024-11-15 0 0.150 0.145 0.150 0.143 0.150 23,000 3,393 0.1475 0.150 0.145 0.150 0.143 0.150 23,000 0.1475 0.00%
2024-11-14 0 0.150 0.144 0.150 0.140 0.161 42,000 6,236 0.1485 0.150 0.144 0.150 0.140 0.161 42,000 0.1485 2.04%
2024-11-13 0 0.147 0.143 0.147 0.146 0.147 13,000 1,905 0.1465 0.147 0.143 0.147 0.146 0.147 13,000 0.1465 0.00%
2024-11-12 0 0.147 0.140 0.147 0.138 0.153 103,000 14,739 0.1431 0.147 0.140 0.147 0.138 0.153 103,000 0.1431 -2.00%
2024-11-11 0 0.150 0.140 0.150 0.144 0.152 61,000 8,990 0.1474 0.150 0.140 0.150 0.144 0.152 61,000 0.1474 -1.32%
2024-11-08 0 0.152 0.144 0.152 0.140 0.153 838,000 120,688 0.1440 0.152 0.144 0.152 0.140 0.153 838,000 0.1440 -1.94%
2024-11-07 0 0.155 0.147 0.155 0.143 0.155 777,000 112,256 0.1445 0.155 0.147 0.155 0.143 0.155 777,000 0.1445 2.65%
2024-11-06 0 0.151 0.145 0.151 0.145 0.152 110,000 16,075 0.1461 0.151 0.145 0.151 0.145 0.152 110,000 0.1461 -0.66%
2024-11-05 0 0.152 0.143 0.152 0.143 0.152 779,000 112,453 0.1444 0.152 0.143 0.152 0.143 0.152 779,000 0.1444 0.00%
2024-11-04 0 0.152 0.143 0.152 0.139 0.152 7,000 1,005 0.1436 0.152 0.143 0.152 0.139 0.152 7,000 0.1436 0.00%
2024-11-01 0 0.152 0.144 0.152 0.139 0.152 72,000 10,503 0.1459 0.152 0.144 0.152 0.139 0.152 72,000 0.1459 4.83%
2024-10-31 0 0.145 0.144 0.145 0.143 0.172 685,000 100,866 0.1472 0.145 0.144 0.145 0.143 0.172 685,000 0.1472 -8.81%
2024-10-30 0 0.159 0.141 0.159 0.141 0.163 73,000 10,750 0.1473 0.159 0.141 0.159 0.141 0.163 73,000 0.1473 8.16%
2024-10-29 0 0.147 0.137 0.147 0.139 0.147 18,000 2,552 0.1418 0.147 0.137 0.147 0.139 0.147 18,000 0.1418 0.00%
2024-10-28 0 0.147 0.139 0.147 0.135 0.150 80,000 11,285 0.1411 0.147 0.139 0.147 0.135 0.150 80,000 0.1411 -2.00%
2024-10-25 0 0.150 0.137 0.150 0.133 0.172 457,000 65,239 0.1428 0.150 0.137 0.150 0.133 0.172 457,000 0.1428 7.14%
2024-10-24 0 0.140 0.138 0.139 0.134 0.150 379,000 52,988 0.1398 0.140 0.138 0.139 0.134 0.150 379,000 0.1398 -10.26%
2024-10-23 0 0.156 0.145 0.159 0.119 0.168 1,495,000 208,296 0.1393 0.156 0.145 0.159 0.119 0.168 1,495,000 0.1393 15.56%
2024-10-22 0 0.135 0.124 0.135 0.118 0.136 688,000 83,528 0.1214 0.135 0.124 0.135 0.118 0.136 688,000 0.1214 -0.74%
2024-10-21 0 0.136 0.121 0.136 0.118 0.137 298,000 37,601 0.1262 0.136 0.121 0.136 0.118 0.137 298,000 0.1262 -0.73%
2024-10-18 0 0.137 0.132 0.137 0.129 0.138 171,000 23,024 0.1346 0.137 0.132 0.137 0.129 0.138 171,000 0.1346 1.48%
2024-10-17 0 0.135 0.134 0.135 0.126 0.138 153,000 20,434 0.1336 0.135 0.134 0.135 0.126 0.138 153,000 0.1336 2.27%
2024-10-16 0 0.132 0.127 0.132 0.122 0.138 134,000 17,255 0.1288 0.132 0.127 0.132 0.122 0.138 134,000 0.1288 3.94%
2024-10-15 0 0.127 0.123 0.127 0.116 0.127 107,544 12,837 0.1194 0.127 0.123 0.127 0.116 0.127 107,544 0.1194 0.00%
2024-10-14 0 0.127 0.123 0.127 0.120 0.127 109,000 13,468 0.1236 0.127 0.123 0.127 0.120 0.127 109,000 0.1236 -1.55%
2024-10-10 0 0.129 0.128 0.129 0.127 0.134 548,000 72,340 0.1320 0.129 0.128 0.129 0.127 0.134 548,000 0.1320 -3.01%
2024-10-09 0 0.133 0.129 0.132 0.120 0.139 371,000 47,589 0.1283 0.133 0.129 0.132 0.120 0.139 371,000 0.1283 2.31%
2024-10-08 0 0.130 0.128 0.130 0.116 0.171 4,107,000 519,522 0.1265 0.130 0.128 0.130 0.116 0.171 4,107,000 0.1265 -23.98%
2024-10-07 0 0.171 0.166 0.171 0.150 0.230 7,556,000 1,287,571 0.1704 0.171 0.166 0.171 0.150 0.230 7,556,000 0.1704 -25.65%
2024-10-04 0 0.230 0.210 0.230 0.115 0.540 35,531,000 10,292,893 0.2897 0.230 0.210 0.230 0.115 0.540 35,531,000 0.2897 112.96%
2024-10-03 0 0.108 0.108 0.110 0.053 0.111 3,928,000 367,701 0.0936 0.108 0.108 0.110 0.053 0.111 3,928,000 0.0936 100.00%
2024-10-02 0 0.054 0.054 0.064 0.048 0.070 3,318,000 162,987 0.0491 0.054 0.054 0.064 0.048 0.070 3,318,000 0.0491 1.89%
2024-09-30 0 0.053 0.053 0.070 0.046 0.050 104,000 5,185 0.0499 0.053 0.053 0.070 0.046 0.050 104,000 0.0499 12.77%
2024-09-27 0 0.047 0.047 0.060 0.047 0.060 10,000 587 0.0587 0.047 0.047 0.060 0.047 0.060 10,000 0.0587 -14.55%
2024-09-26 0 0.055 0.045 0.070 - - 0 0 - 0.055 0.045 0.070 - - 0 - 0.00%
2024-09-25 0 0.055 0.046 0.070 - - 0 0 - 0.055 0.046 0.070 - - 0 - 0.00%
2024-09-24 0 0.055 0.044 0.070 - - 0 0 - 0.055 0.044 0.070 - - 0 - 0.00%
2024-09-23 0 0.055 0.044 0.070 - - 0 0 - 0.055 0.044 0.070 - - 0 - 0.00%
2024-09-20 0 0.055 0.046 0.070 - - 0 0 - 0.055 0.046 0.070 - - 0 - 0.00%
2024-09-19 0 0.055 0.055 0.060 0.041 0.061 12,000 702 0.0585 0.055 0.055 0.060 0.041 0.061 12,000 0.0585 -5.17%
2024-09-17 0 0.058 0.040 0.082 - - 0 0 - 0.058 0.040 0.082 - - 0 - 0.00%
2024-09-16 0 0.058 0.050 0.058 0.041 0.059 19,000 780 0.0411 0.058 0.050 0.058 0.041 0.059 19,000 0.0411 1.75%
2024-09-13 0 0.057 0.048 0.060 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2024-09-12 0 0.057 0.048 0.060 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2024-09-11 0 0.057 0.048 0.060 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2024-09-10 0 0.057 0.048 0.060 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2024-09-09 0 0.057 0.057 0.060 0.053 0.056 124,000 6,735 0.0543 0.057 0.057 0.060 0.053 0.056 124,000 0.0543 3.64%
2024-09-05 0 0.055 0.055 0.060 - - 0 0 - 0.055 0.055 0.060 - - 0 - 3.77%
2024-09-04 0 0.053 0.049 0.060 - - 0 0 - 0.053 0.049 0.060 - - 0 - 0.00%
2024-09-03 0 0.053 0.049 0.060 - - 0 0 - 0.053 0.049 0.060 - - 0 - 0.00%
2024-09-02 0 0.053 0.047 0.060 - - 0 0 - 0.053 0.047 0.060 - - 0 - 0.00%
2024-08-30 0 0.053 0.053 0.059 0.053 0.053 36,000 1,908 0.0530 0.053 0.053 0.059 0.053 0.053 36,000 0.0530 -1.85%
2024-08-29 0 0.054 0.047 0.059 - - 0 0 - 0.054 0.047 0.059 - - 0 - 0.00%
2024-08-28 0 0.054 0.047 0.060 - - 0 0 - 0.054 0.047 0.060 - - 0 - 0.00%
2024-08-27 0 0.054 0.054 0.060 0.049 0.049 33,000 1,617 0.0490 0.054 0.054 0.060 0.049 0.049 33,000 0.0490 0.00%
2024-08-26 0 0.054 0.054 0.060 - - 0 0 - 0.054 0.054 0.060 - - 0 - 3.85%
2024-08-23 0 0.052 0.049 0.060 - - 0 0 - 0.052 0.049 0.060 - - 0 - 0.00%
2024-08-22 0 0.052 0.050 0.060 - - 0 0 - 0.052 0.050 0.060 - - 0 - 0.00%
2024-08-21 0 0.052 0.049 0.060 - - 0 0 - 0.052 0.049 0.060 - - 0 - 0.00%
2024-08-20 0 0.052 0.052 0.060 0.052 0.052 3,000 156 0.0520 0.052 0.052 0.060 0.052 0.052 3,000 0.0520 4.00%
2024-08-19 0 0.050 0.050 0.058 0.050 0.050 15,000 750 0.0500 0.050 0.050 0.058 0.050 0.050 15,000 0.0500 -12.28%
2024-08-16 0 0.057 0.051 0.057 0.049 0.057 175,000 9,196 0.0525 0.057 0.051 0.057 0.049 0.057 175,000 0.0525 -3.39%
2024-08-15 0 0.059 0.052 0.060 0.052 0.059 129,000 6,974 0.0541 0.059 0.052 0.060 0.052 0.059 129,000 0.0541 -1.67%
2024-08-14 0 0.060 0.052 0.064 0.052 0.060 233,000 12,747 0.0547 0.060 0.052 0.064 0.052 0.060 233,000 0.0547 0.00%
2024-08-13 0 0.060 0.056 0.072 0.052 0.053 2,000 105 0.0525 0.060 0.056 0.072 0.052 0.053 2,000 0.0525 11.11%
2024-08-12 0 0.054 0.052 0.054 - - 0 0 - 0.054 0.052 0.054 - - 0 - -5.26%
2024-08-09 0 0.057 0.055 0.057 0.057 0.057 30,000 1,710 0.0570 0.057 0.055 0.057 0.057 0.057 30,000 0.0570 -8.06%
2024-08-08 0 0.062 0.053 0.064 - - 0 0 - 0.062 0.053 0.064 - - 0 - 0.00%
2024-08-07 0 0.062 0.056 0.064 0.062 0.062 22,000 1,352 0.0615 0.062 0.056 0.064 0.062 0.062 22,000 0.0615 3.33%
2024-08-06 0 0.060 0.053 0.064 - - 0 0 - 0.060 0.053 0.064 - - 0 - 0.00%
2024-08-05 0 0.060 0.060 0.061 0.059 0.060 5,000 297 0.0594 0.060 0.060 0.061 0.059 0.060 5,000 0.0594 0.00%
2024-08-02 0 0.060 0.052 0.062 - - 0 0 - 0.060 0.052 0.062 - - 0 - 0.00%
2024-08-01 0 0.060 0.053 - - - 0 0 - 0.060 0.053 - - - 0 - 0.00%
2024-07-31 0 0.060 0.054 0.061 0.054 0.060 413,000 24,742 0.0599 0.060 0.054 0.061 0.054 0.060 413,000 0.0599 1.69%
2024-07-30 0 0.059 0.053 0.064 - - 0 0 - 0.059 0.053 0.064 - - 0 - 0.00%
2024-07-29 0 0.059 0.053 0.060 0.056 0.063 78,000 4,531 0.0581 0.059 0.053 0.060 0.056 0.063 78,000 0.0581 -7.81%
2024-07-26 0 0.064 0.064 0.070 - - 0 0 - 0.064 0.064 0.070 - - 0 - 1.59%
2024-07-25 0 0.063 0.052 0.068 - - 0 0 - 0.063 0.052 0.068 - - 0 - 0.00%
2024-07-24 0 0.063 0.052 0.083 - - 0 0 - 0.063 0.052 0.083 - - 0 - 0.00%
2024-07-23 0 0.063 0.052 0.070 - - 0 0 - 0.063 0.052 0.070 - - 0 - 0.00%
2024-07-22 0 0.063 0.052 0.070 - - 0 0 - 0.063 0.052 0.070 - - 0 - 0.00%
2024-07-19 0 0.063 0.056 0.064 - - 0 0 - 0.063 0.056 0.064 - - 0 - 0.00%
2024-07-18 0 0.063 0.054 0.064 0.063 0.063 28,000 1,764 0.0630 0.063 0.054 0.064 0.063 0.063 28,000 0.0630 -3.08%
2024-07-17 0 0.065 0.053 0.065 - - 0 0 - 0.065 0.053 0.065 - - 0 - -1.52%
2024-07-16 0 0.066 0.054 0.066 0.049 0.070 1,251,000 75,542 0.0604 0.066 0.054 0.066 0.049 0.070 1,251,000 0.0604 8.20%
2024-07-15 0 0.061 0.052 0.061 - - 0 0 - 0.061 0.052 0.061 - - 0 - 0.00%
2024-07-12 0 0.061 0.052 0.062 - - 0 0 - 0.061 0.052 0.062 - - 0 - 0.00%
2024-07-11 0 0.061 0.061 0.062 0.051 0.061 45,000 2,392 0.0532 0.061 0.061 0.062 0.051 0.061 45,000 0.0532 0.00%
2024-07-10 0 0.061 0.055 0.061 - - 0 0 - 0.061 0.055 0.061 - - 0 - 0.00%
2024-07-09 0 0.061 0.055 0.061 0.061 0.061 1,000 61 0.0610 0.061 0.055 0.061 0.061 0.061 1,000 0.0610 0.00%
2024-07-08 0 0.061 0.059 0.068 - - 0 0 - 0.061 0.059 0.068 - - 0 - 0.00%
2024-07-05 0 0.061 0.056 0.062 - - 0 0 - 0.061 0.056 0.062 - - 0 - 0.00%
2024-07-04 0 0.061 0.056 0.061 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2024-07-03 0 0.061 0.056 0.061 0.061 0.061 1,000 61 0.0610 0.061 0.056 0.061 0.061 0.061 1,000 0.0610 0.00%
2024-07-02 0 0.061 0.055 0.061 - - 0 0 - 0.061 0.055 0.061 - - 0 - 0.00%
2024-06-28 0 0.061 0.056 0.061 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2024-06-27 0 0.061 0.056 0.061 - - 4,000 224 0.0560 0.061 0.056 0.061 - - 4,000 0.0560 0.00%
2024-06-26 0 0.061 0.055 0.061 0.061 0.061 25,000 1,525 0.0610 0.061 0.055 0.061 0.061 0.061 25,000 0.0610 -1.61%
2024-06-25 0 0.062 0.062 0.063 0.053 0.054 50,000 2,660 0.0532 0.062 0.062 0.063 0.053 0.054 50,000 0.0532 -1.59%
2024-06-24 0 0.063 0.055 0.063 0.063 0.063 1,000,000 63,000 0.0630 0.063 0.055 0.063 0.063 0.063 1,000,000 0.0630 3.28%
2024-06-21 0 0.061 0.055 0.061 - - 0 0 - 0.061 0.055 0.061 - - 0 - 0.00%
2024-06-20 0 0.061 0.056 0.061 - - 0 0 - 0.061 0.056 0.061 - - 0 - -1.61%
2024-06-19 0 0.062 0.053 0.062 - - 0 0 - 0.062 0.053 0.062 - - 0 - 0.00%
2024-06-18 0 0.062 0.048 0.068 - - 0 0 - 0.062 0.048 0.068 - - 0 - 0.00%
2024-06-17 0 0.062 0.055 0.067 - - 0 0 - 0.062 0.055 0.067 - - 0 - 0.00%
2024-06-14 0 0.062 0.057 0.064 - - 0 0 - 0.062 0.057 0.064 - - 0 - 0.00%
2024-06-13 0 0.062 0.055 0.062 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2024-06-12 0 0.062 0.062 0.067 0.058 0.062 60,000 3,590 0.0598 0.062 0.062 0.067 0.058 0.062 60,000 0.0598 -1.59%
2024-06-11 0 0.063 0.056 0.068 - - 0 0 - 0.063 0.056 0.068 - - 0 - 0.00%
2024-06-07 0 0.063 0.060 0.067 - - 0 0 - 0.063 0.060 0.067 - - 0 - 0.00%
2024-06-06 0 0.063 0.058 0.064 - - 0 0 - 0.063 0.058 0.064 - - 0 - 0.00%
2024-06-05 0 0.063 0.054 0.063 0.063 0.063 1,000 63 0.0630 0.063 0.054 0.063 0.063 0.063 1,000 0.0630 10.53%
2024-06-04 0 0.057 0.057 0.063 0.050 0.060 378,000 20,718 0.0548 0.057 0.057 0.063 0.050 0.060 378,000 0.0548 7.55%
2024-06-03 0 0.053 0.048 0.058 0.052 0.065 587,000 32,318 0.0551 0.053 0.048 0.058 0.052 0.065 587,000 0.0551 -20.90%
2024-05-31 0 0.067 0.067 0.068 0.067 0.067 4,000 268 0.0670 0.067 0.067 0.068 0.067 0.067 4,000 0.0670 -2.90%
2024-05-30 0 0.069 0.050 0.072 - - 0 0 - 0.069 0.050 0.072 - - 0 - 0.00%
2024-05-29 0 0.069 0.055 0.069 0.068 0.070 32,000 2,232 0.0698 0.069 0.055 0.069 0.068 0.070 32,000 0.0698 -1.43%
2024-05-28 0 0.070 0.058 0.070 0.068 0.070 90,000 6,290 0.0699 0.070 0.058 0.070 0.068 0.070 90,000 0.0699 0.00%
2024-05-27 0 0.070 0.067 0.070 0.067 0.070 182,000 12,388 0.0681 0.070 0.067 0.070 0.067 0.070 182,000 0.0681 0.00%
2024-05-24 0 0.070 0.058 0.070 - - 0 0 - 0.070 0.058 0.070 - - 0 - -1.41%
2024-05-23 0 0.071 0.057 0.071 - - 0 0 - 0.071 0.057 0.071 - - 0 - -2.74%
2024-05-22 0 0.073 0.063 0.086 - - 0 0 - 0.073 0.063 0.086 - - 0 - 0.00%
2024-05-21 0 0.073 0.060 0.073 0.065 0.076 374,000 27,929 0.0747 0.073 0.060 0.073 0.065 0.076 374,000 0.0747 10.61%
2024-05-20 0 0.066 0.055 0.068 - - 0 0 - 0.066 0.055 0.068 - - 0 - 0.00%
2024-05-17 0 0.066 0.054 0.067 - - 0 0 - 0.066 0.054 0.067 - - 0 - 0.00%
2024-05-16 0 0.066 0.058 0.066 - - 0 0 - 0.066 0.058 0.066 - - 0 - -1.49%
2024-05-14 0 0.067 0.055 0.067 - - 0 0 - 0.067 0.055 0.067 - - 0 - -1.47%
2024-05-13 0 0.068 0.064 0.068 0.060 0.080 137,000 9,127 0.0666 0.068 0.064 0.068 0.060 0.080 137,000 0.0666 0.00%
2024-05-10 0 0.068 0.058 0.068 0.065 0.075 28,000 1,830 0.0654 0.068 0.058 0.068 0.065 0.075 28,000 0.0654 4.62%
2024-05-09 0 0.065 0.058 0.065 - - 0 0 - 0.065 0.058 0.065 - - 0 - -1.52%
2024-05-08 0 0.066 0.064 0.070 0.060 0.066 27,000 1,750 0.0648 0.066 0.064 0.070 0.060 0.066 27,000 0.0648 3.12%
2024-05-07 0 0.064 0.054 0.068 - - 0 0 - 0.064 0.054 0.068 - - 0 - 0.00%
2024-05-06 0 0.064 0.053 0.070 - - 0 0 - 0.064 0.053 0.070 - - 0 - 0.00%
2024-05-03 0 0.064 0.063 0.064 0.063 0.064 127,000 8,126 0.0640 0.064 0.063 0.064 0.063 0.064 127,000 0.0640 0.00%
2024-05-02 0 0.064 0.060 0.064 - - 0 0 - 0.064 0.060 0.064 - - 0 - -1.54%
2024-04-30 0 0.065 0.060 0.065 0.065 0.065 6,000 390 0.0650 0.065 0.060 0.065 0.065 0.065 6,000 0.0650 -1.52%
2024-04-29 0 0.066 0.060 0.066 0.070 0.074 3,000 214 0.0713 0.066 0.060 0.066 0.070 0.074 3,000 0.0713 1.54%
2024-04-26 0 0.065 0.057 0.065 0.072 0.072 1,000 72 0.0720 0.065 0.057 0.065 0.072 0.072 1,000 0.0720 -1.52%
2024-04-25 0 0.066 0.066 0.071 0.053 0.072 91,000 6,523 0.0717 0.066 0.066 0.071 0.053 0.072 91,000 0.0717 -7.04%
2024-04-24 0 0.071 0.046 0.072 0.071 0.072 2,000 143 0.0715 0.071 0.046 0.072 0.071 0.072 2,000 0.0715 26.79%
2024-04-23 0 0.056 0.046 0.066 - - 0 0 - 0.056 0.046 0.066 - - 0 - 0.00%
2024-04-22 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-19 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-18 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-17 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-16 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-15 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-12 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-11 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-10 0 0.056 0.046 0.075 - - 0 0 - 0.056 0.046 0.075 - - 0 - 0.00%
2024-04-09 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-08 0 0.056 0.047 0.056 - - 0 0 - 0.056 0.047 0.056 - - 0 - 0.00%
2024-04-05 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-04-03 0 0.056 0.052 0.071 - - 0 0 - 0.056 0.052 0.071 - - 0 - 0.00%
2024-04-02 0 0.056 0.045 0.072 - - 0 0 - 0.056 0.045 0.072 - - 0 - 0.00%
2024-03-28 0 0.056 0.051 0.056 - - 0 0 - 0.056 0.051 0.056 - - 0 - 0.00%
2024-03-27 0 0.056 0.047 0.070 - - 0 0 - 0.056 0.047 0.070 - - 0 - 0.00%
2024-03-26 0 0.056 0.053 0.058 - - 0 0 - 0.056 0.053 0.058 - - 0 - 0.00%
2024-03-25 0 0.056 0.055 0.071 - - 0 0 - 0.056 0.055 0.071 - - 0 - 0.00%
2024-03-22 0 0.056 0.050 0.071 - - 0 0 - 0.056 0.050 0.071 - - 0 - 0.00%
2024-03-21 0 0.056 0.047 0.071 - - 0 0 - 0.056 0.047 0.071 - - 0 - 0.00%
2024-03-20 0 0.056 0.052 0.063 - - 0 0 - 0.056 0.052 0.063 - - 0 - 0.00%
2024-03-19 0 0.056 0.047 0.071 - - 0 0 - 0.056 0.047 0.071 - - 0 - 0.00%
2024-03-18 0 0.056 0.045 0.072 - - 0 0 - 0.056 0.045 0.072 - - 0 - 0.00%
2024-03-15 0 0.056 0.047 0.070 - - 0 0 - 0.056 0.047 0.070 - - 0 - 0.00%
2024-03-14 0 0.056 0.052 0.064 - - 0 0 - 0.056 0.052 0.064 - - 0 - 0.00%
2024-03-13 0 0.056 0.053 0.060 - - 0 0 - 0.056 0.053 0.060 - - 0 - 0.00%
2024-03-12 0 0.056 0.047 0.060 - - 0 0 - 0.056 0.047 0.060 - - 0 - 0.00%
2024-03-11 0 0.056 0.046 - - - 0 0 - 0.056 0.046 - - - 0 - 0.00%
2024-03-08 0 0.056 0.046 0.056 - - 0 0 - 0.056 0.046 0.056 - - 0 - 0.00%
2024-03-07 0 0.056 0.047 0.058 - - 0 0 - 0.056 0.047 0.058 - - 0 - 0.00%
2024-03-06 0 0.056 0.056 0.057 0.050 0.053 39,000 2,043 0.0524 0.056 0.056 0.057 0.050 0.053 39,000 0.0524 -5.08%
2024-03-05 0 0.059 0.055 0.059 0.062 0.062 2,000 124 0.0620 0.059 0.055 0.059 0.062 0.062 2,000 0.0620 -4.84%
2024-03-04 0 0.062 0.062 0.063 0.062 0.064 394,000 24,858 0.0631 0.062 0.062 0.063 0.062 0.064 394,000 0.0631 34.78%
2024-03-01 0 0.046 0.040 0.055 - - 0 0 - 0.046 0.040 0.055 - - 0 - 0.00%
2024-02-29 0 0.046 0.038 0.050 0.046 0.046 44,000 2,024 0.0460 0.046 0.038 0.050 0.046 0.046 44,000 0.0460 0.00%
2024-02-28 0 0.046 0.040 0.064 - - 0 0 - 0.046 0.040 0.064 - - 0 - 0.00%
2024-02-27 0 0.046 0.040 0.064 - - 0 0 - 0.046 0.040 0.064 - - 0 - 0.00%
2024-02-26 0 0.046 0.045 0.048 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2024-02-23 0 0.046 0.045 0.048 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2024-02-22 0 0.046 0.037 0.048 - - 0 0 - 0.046 0.037 0.048 - - 0 - 0.00%
2024-02-21 0 0.046 0.040 0.048 - - 0 0 - 0.046 0.040 0.048 - - 0 - 0.00%
2024-02-20 0 0.046 0.041 0.048 - - 0 0 - 0.046 0.041 0.048 - - 0 - 0.00%
2024-02-19 0 0.046 0.046 0.047 0.045 0.046 21,000 963 0.0459 0.046 0.046 0.047 0.045 0.046 21,000 0.0459 -2.13%
2024-02-16 0 0.047 0.038 0.047 - - 0 0 - 0.047 0.038 0.047 - - 0 - 0.00%
2024-02-15 0 0.047 0.039 0.047 - - 0 0 - 0.047 0.039 0.047 - - 0 - 0.00%
2024-02-14 0 0.047 0.041 0.048 - - 0 0 - 0.047 0.041 0.048 - - 0 - 0.00%
2024-02-09 0 0.047 0.039 0.048 - - 0 0 - 0.047 0.039 0.048 - - 0 - 0.00%
2024-02-08 0 0.047 0.047 0.048 - - 0 0 - 0.047 0.047 0.048 - - 0 - 2.17%
2024-02-07 0 0.046 0.043 0.046 - - 0 0 - 0.046 0.043 0.046 - - 0 - -4.17%
2024-02-06 0 0.048 0.045 0.048 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2024-02-05 0 0.048 0.038 0.049 - - 0 0 - 0.048 0.038 0.049 - - 0 - 0.00%
2024-02-02 0 0.048 0.036 0.048 - - 0 0 - 0.048 0.036 0.048 - - 0 - 0.00%
2024-02-01 0 0.048 0.036 0.048 - - 0 0 - 0.048 0.036 0.048 - - 0 - 0.00%
2024-01-31 0 0.048 0.036 0.049 - - 0 0 - 0.048 0.036 0.049 - - 0 - 0.00%
2024-01-30 0 0.048 0.037 0.049 0.040 0.048 420,000 16,808 0.0400 0.048 0.037 0.049 0.040 0.048 420,000 0.0400 20.00%
2024-01-29 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2024-01-26 0 0.040 0.040 0.048 - - 0 0 - 0.040 0.040 0.048 - - 0 - 0.00%
2024-01-25 0 0.040 0.039 0.048 - - 0 0 - 0.040 0.039 0.048 - - 0 - 0.00%
2024-01-24 0 0.040 0.037 0.047 - - 0 0 - 0.040 0.037 0.047 - - 0 - 0.00%
2024-01-23 0 0.040 0.037 0.048 - - 0 0 - 0.040 0.037 0.048 - - 0 - 0.00%
2024-01-22 0 0.040 0.036 0.048 - - 0 0 - 0.040 0.036 0.048 - - 0 - 0.00%
2024-01-19 0 0.040 0.032 0.040 0.040 0.040 101,000 4,040 0.0400 0.040 0.032 0.040 0.040 0.040 101,000 0.0400 -6.98%
2024-01-18 0 0.043 0.041 0.048 - - 0 0 - 0.043 0.041 0.048 - - 0 - 0.00%
2024-01-17 0 0.043 0.038 0.043 0.043 0.043 50,000 2,150 0.0430 0.043 0.038 0.043 0.043 0.043 50,000 0.0430 -6.52%
2024-01-16 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-15 0 0.046 0.039 0.046 - - 0 0 - 0.046 0.039 0.046 - - 0 - 0.00%
2024-01-12 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-11 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-10 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-09 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-08 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-05 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-04 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-03 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2024-01-02 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2023-12-29 0 0.046 0.043 0.048 - - 0 0 - 0.046 0.043 0.048 - - 0 - 0.00%
2023-12-28 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2023-12-27 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2023-12-22 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2023-12-21 0 0.046 0.039 0.048 - - 0 0 - 0.046 0.039 0.048 - - 0 - 0.00%
2023-12-20 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-19 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-18 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-15 0 0.046 0.039 0.046 - - 0 0 - 0.046 0.039 0.046 - - 0 - 0.00%
2023-12-14 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-13 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-12 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-11 0 0.046 0.040 0.050 - - 0 0 - 0.046 0.040 0.050 - - 0 - 0.00%
2023-12-08 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-07 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-06 0 0.046 0.039 0.049 - - 0 0 - 0.046 0.039 0.049 - - 0 - 0.00%
2023-12-05 0 0.046 0.040 0.049 - - 0 0 - 0.046 0.040 0.049 - - 0 - 0.00%
2023-12-04 0 0.046 0.040 0.046 - - 0 0 - 0.046 0.040 0.046 - - 0 - 0.00%
2023-12-01 0 0.046 0.040 0.049 - - 0 0 - 0.046 0.040 0.049 - - 0 - 0.00%
2023-11-30 0 0.046 0.040 0.047 - - 0 0 - 0.046 0.040 0.047 - - 0 - 0.00%
2023-11-29 0 0.046 0.044 0.046 0.040 0.046 477,000 19,748 0.0414 0.046 0.044 0.046 0.040 0.046 477,000 0.0414 0.00%
2023-11-28 0 0.046 0.032 0.053 - - 0 0 - 0.046 0.032 0.053 - - 0 - 0.00%
2023-11-27 0 0.046 0.040 0.054 - - 0 0 - 0.046 0.040 0.054 - - 0 - 0.00%
2023-11-24 0 0.046 0.042 0.054 - - 0 0 - 0.046 0.042 0.054 - - 0 - 0.00%
2023-11-23 0 0.046 0.042 0.054 - - 0 0 - 0.046 0.042 0.054 - - 0 - 0.00%
2023-11-22 0 0.046 0.043 0.054 - - 0 0 - 0.046 0.043 0.054 - - 0 - 0.00%
2023-11-21 0 0.046 0.042 0.054 - - 0 0 - 0.046 0.042 0.054 - - 0 - 0.00%
2023-11-20 0 0.046 0.045 0.057 - - 0 0 - 0.046 0.045 0.057 - - 0 - 0.00%
2023-11-17 0 0.046 0.046 0.057 0.044 0.054 1,001,000 54,044 0.0540 0.046 0.046 0.057 0.044 0.054 1,001,000 0.0540 -4.17%
2023-11-16 0 0.048 0.043 0.058 - - 0 0 - 0.048 0.043 0.058 - - 0 - 0.00%
2023-11-15 0 0.048 0.043 0.058 - - 0 0 - 0.048 0.043 0.058 - - 0 - 0.00%
2023-11-14 0 0.048 0.042 0.058 - - 0 0 - 0.048 0.042 0.058 - - 0 - 0.00%
2023-11-13 0 0.048 0.041 0.061 - - 0 0 - 0.048 0.041 0.061 - - 0 - 0.00%
2023-11-10 0 0.048 0.048 0.050 0.045 0.050 191,000 8,858 0.0464 0.048 0.048 0.050 0.045 0.050 191,000 0.0464 -7.69%
2023-11-09 0 0.052 0.046 0.067 - - 0 0 - 0.052 0.046 0.067 - - 0 - 0.00%
2023-11-08 0 0.052 0.045 0.067 - - 0 0 - 0.052 0.045 0.067 - - 0 - 0.00%
2023-11-07 0 0.052 0.046 0.067 - - 0 0 - 0.052 0.046 0.067 - - 0 - 0.00%
2023-11-06 0 0.052 0.046 0.067 - - 0 0 - 0.052 0.046 0.067 - - 0 - 0.00%
2023-11-03 0 0.052 0.047 0.068 - - 0 0 - 0.052 0.047 0.068 - - 0 - 0.00%
2023-11-02 0 0.052 0.052 0.068 0.047 0.066 4,000 245 0.0613 0.052 0.052 0.068 0.047 0.066 4,000 0.0613 -3.70%
2023-11-01 0 0.054 0.045 0.066 - - 0 0 - 0.054 0.045 0.066 - - 0 - 0.00%
2023-10-31 0 0.054 0.054 0.066 - - 0 0 - 0.054 0.054 0.066 - - 0 - 0.00%
2023-10-30 0 0.054 0.054 0.066 0.047 0.048 5,000 239 0.0478 0.054 0.054 0.066 0.047 0.048 5,000 0.0478 0.00%
2023-10-27 0 0.054 0.048 0.066 - - 0 0 - 0.054 0.048 0.066 - - 0 - 0.00%
2023-10-26 0 0.054 0.047 0.066 - - 0 0 - 0.054 0.047 0.066 - - 0 - 0.00%
2023-10-25 0 0.054 0.047 0.066 - - 0 0 - 0.054 0.047 0.066 - - 0 - 0.00%
2023-10-24 0 0.054 0.047 0.066 - - 0 0 - 0.054 0.047 0.066 - - 0 - 0.00%
2023-10-20 0 0.054 0.051 0.066 - - 0 0 - 0.054 0.051 0.066 - - 0 - 0.00%
2023-10-19 0 0.054 0.054 0.066 0.051 0.051 2,000 102 0.0510 0.054 0.054 0.066 0.051 0.051 2,000 0.0510 0.00%
2023-10-18 0 0.054 0.054 0.056 0.054 0.065 76,000 4,219 0.0555 0.054 0.054 0.056 0.054 0.065 76,000 0.0555 -3.57%
2023-10-17 0 0.056 0.056 0.058 0.050 0.058 248,000 13,090 0.0528 0.056 0.056 0.058 0.050 0.058 248,000 0.0528 -9.68%
2023-10-16 0 0.062 0.054 0.066 - - 0 0 - 0.062 0.054 0.066 - - 0 - 0.00%
2023-10-13 0 0.062 0.056 0.066 - - 0 0 - 0.062 0.056 0.066 - - 0 - 0.00%
2023-10-12 0 0.062 0.057 0.066 - - 0 0 - 0.062 0.057 0.066 - - 0 - 0.00%
2023-10-11 0 0.062 0.057 0.066 - - 0 0 - 0.062 0.057 0.066 - - 0 - 0.00%
2023-10-10 0 0.062 0.057 0.066 - - 0 0 - 0.062 0.057 0.066 - - 0 - 0.00%
2023-10-09 0 0.062 0.056 0.066 - - 0 0 - 0.062 0.056 0.066 - - 0 - 0.00%
2023-10-06 0 0.062 0.056 0.066 - - 0 0 - 0.062 0.056 0.066 - - 0 - 0.00%
2023-10-05 0 0.062 0.058 0.066 - - 0 0 - 0.062 0.058 0.066 - - 0 - 0.00%
2023-10-04 0 0.062 0.062 0.066 - - 0 0 - 0.062 0.062 0.066 - - 0 - 0.00%
2023-10-03 0 0.062 0.062 0.066 - - 0 0 - 0.062 0.062 0.066 - - 0 - 1.64%
2023-09-29 0 0.061 0.061 0.065 0.061 0.062 3,000 185 0.0617 0.061 0.061 0.065 0.061 0.062 3,000 0.0617 3.39%
2023-09-28 0 0.059 0.058 0.062 0.059 0.060 18,000 1,078 0.0599 0.059 0.058 0.062 0.059 0.060 18,000 0.0599 3.51%
2023-09-27 0 0.057 0.056 0.057 0.055 0.057 53,000 3,019 0.0570 0.057 0.056 0.057 0.055 0.057 53,000 0.0570 -5.00%
2023-09-26 0 0.060 0.057 0.060 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
2023-09-25 0 0.060 0.055 0.065 - - 0 0 - 0.060 0.055 0.065 - - 0 - 0.00%
2023-09-22 0 0.060 0.055 0.060 - - 0 0 - 0.060 0.055 0.060 - - 0 - 0.00%
2023-09-21 0 0.060 0.056 - - - 0 0 - 0.060 0.056 - - - 0 - 0.00%
2023-09-20 0 0.060 0.056 - - - 0 0 - 0.060 0.056 - - - 0 - 0.00%
2023-09-19 0 0.060 0.060 0.061 0.060 0.072 65,000 3,971 0.0611 0.060 0.060 0.061 0.060 0.072 65,000 0.0611 -16.67%
2023-09-18 0 0.072 0.068 0.072 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2023-09-15 0 0.072 0.062 0.072 - - 0 0 - 0.072 0.062 0.072 - - 0 - 0.00%
2023-09-14 0 0.072 0.061 0.072 - - 0 0 - 0.072 0.061 0.072 - - 0 - 0.00%
2023-09-13 0 0.072 0.061 0.072 - - 0 0 - 0.072 0.061 0.072 - - 0 - 0.00%
2023-09-12 0 0.072 0.065 0.072 0.072 0.073 91,000 6,640 0.0730 0.072 0.065 0.072 0.072 0.073 91,000 0.0730 16.13%
2023-09-11 0 0.062 0.062 0.073 - - 0 0 - 0.062 0.062 0.073 - - 0 - 0.00%
2023-09-07 0 0.062 0.056 0.073 - - 0 0 - 0.062 0.056 0.073 - - 0 - 0.00%
2023-09-06 0 0.062 0.057 0.073 - - 0 0 - 0.062 0.057 0.073 - - 0 - 0.00%
2023-09-05 0 0.062 0.055 0.073 - - 0 0 - 0.062 0.055 0.073 - - 0 - 0.00%
2023-09-04 0 0.062 0.062 0.072 0.056 0.065 2,000 121 0.0605 0.062 0.062 0.072 0.056 0.065 2,000 0.0605 -4.62%
2023-08-31 0 0.065 0.062 0.065 0.067 0.068 204,000 13,868 0.0680 0.065 0.062 0.065 0.067 0.068 204,000 0.0680 6.56%
2023-08-30 0 0.061 0.060 0.070 - - 0 0 - 0.061 0.060 0.070 - - 0 - 0.00%
2023-08-29 0 0.061 0.060 0.074 0.060 0.061 28,000 1,688 0.0603 0.061 0.060 0.074 0.060 0.061 28,000 0.0603 -1.61%
2023-08-28 0 0.062 0.062 0.064 0.060 0.060 454,000 27,240 0.0600 0.062 0.062 0.064 0.060 0.060 454,000 0.0600 0.00%
2023-08-25 0 0.062 0.060 0.064 - - 0 0 - 0.062 0.060 0.064 - - 0 - 0.00%
2023-08-24 0 0.062 0.062 0.064 0.060 0.060 42,000 2,520 0.0600 0.062 0.062 0.064 0.060 0.060 42,000 0.0600 -3.13%
2023-08-23 0 0.064 0.060 0.064 0.060 0.064 4,000 252 0.0630 0.064 0.060 0.064 0.060 0.064 4,000 0.0630 4.92%
2023-08-22 0 0.061 0.061 0.064 0.060 0.063 201,000 12,660 0.0630 0.061 0.061 0.064 0.060 0.063 201,000 0.0630 -3.17%
2023-08-21 0 0.063 0.060 0.064 0.063 0.064 2,420,000 152,510 0.0630 0.063 0.060 0.064 0.063 0.064 2,420,000 0.0630 3.28%
2023-08-18 0 0.061 0.060 0.061 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
2023-08-17 0 0.061 0.061 0.062 0.060 0.060 61,000 3,660 0.0600 0.061 0.061 0.062 0.060 0.060 61,000 0.0600 -1.61%
2023-08-16 0 0.062 0.060 0.062 0.062 0.062 2,000 124 0.0620 0.062 0.060 0.062 0.062 0.062 2,000 0.0620 0.00%
2023-08-15 0 0.062 0.060 0.062 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
2023-08-14 0 0.062 0.060 0.068 - - 0 0 - 0.062 0.060 0.068 - - 0 - 0.00%
2023-08-11 0 0.062 0.060 0.070 - - 0 0 - 0.062 0.060 0.070 - - 0 - 0.00%
2023-08-10 0 0.062 0.062 0.068 - - 0 0 - 0.062 0.062 0.068 - - 0 - 1.64%
2023-08-09 0 0.061 0.060 0.067 - - 0 0 - 0.061 0.060 0.067 - - 0 - 0.00%
2023-08-08 0 0.061 0.061 0.068 - - 0 0 - 0.061 0.061 0.068 - - 0 - 0.00%
2023-08-07 0 0.061 0.060 0.068 - - 0 0 - 0.061 0.060 0.068 - - 0 - 0.00%
2023-08-04 0 0.061 0.060 0.067 - - 0 0 - 0.061 0.060 0.067 - - 0 - 0.00%
2023-08-03 0 0.061 0.055 0.063 - - 0 0 - 0.061 0.055 0.063 - - 0 - 0.00%
2023-08-02 0 0.061 0.055 0.066 - - 0 0 - 0.061 0.055 0.066 - - 0 - 0.00%
2023-08-01 0 0.061 0.055 0.065 - - 0 0 - 0.061 0.055 0.065 - - 0 - 0.00%
2023-07-31 0 0.061 0.061 0.063 0.060 0.061 131,000 7,990 0.0610 0.061 0.061 0.063 0.060 0.061 131,000 0.0610 -1.61%
2023-07-28 0 0.062 0.060 0.063 - - 0 0 - 0.062 0.060 0.063 - - 0 - 0.00%
2023-07-27 0 0.062 0.062 0.063 0.060 0.060 1,141,000 68,460 0.0600 0.062 0.062 0.063 0.060 0.060 1,141,000 0.0600 -1.59%
2023-07-26 0 0.063 0.061 0.063 0.063 0.063 41,000 2,581 0.0630 0.063 0.061 0.063 0.063 0.063 41,000 0.0630 0.00%
2023-07-25 0 0.063 0.062 0.063 0.061 0.063 84,000 5,186 0.0617 0.063 0.062 0.063 0.061 0.063 84,000 0.0617 0.00%
2023-07-24 0 0.063 0.062 0.077 - - 0 0 - 0.063 0.062 0.077 - - 0 - 0.00%
2023-07-21 0 0.063 0.062 0.071 - - 0 0 - 0.063 0.062 0.071 - - 0 - 0.00%
2023-07-20 0 0.063 0.063 0.069 0.060 0.065 206,000 12,946 0.0628 0.063 0.063 0.069 0.060 0.065 206,000 0.0628 -1.56%
2023-07-19 0 0.064 0.061 0.078 - - 0 0 - 0.064 0.061 0.078 - - 0 - 0.00%
2023-07-18 0 0.064 0.060 0.069 - - 0 0 - 0.064 0.060 0.069 - - 0 - 0.00%
2023-07-14 0 0.064 0.056 0.078 - - 0 0 - 0.064 0.056 0.078 - - 0 - 0.00%
2023-07-13 0 0.064 0.061 0.074 - - 0 0 - 0.064 0.061 0.074 - - 0 - 0.00%
2023-07-12 0 0.064 0.056 0.070 - - 0 0 - 0.064 0.056 0.070 - - 0 - 0.00%
2023-07-11 0 0.064 0.064 0.070 0.061 0.062 8,000 492 0.0615 0.064 0.064 0.070 0.061 0.062 8,000 0.0615 -3.03%
2023-07-10 0 0.066 0.066 0.070 0.064 0.066 2,470,000 160,515 0.0650 0.066 0.066 0.070 0.064 0.066 2,470,000 0.0650 1.54%
2023-07-07 0 0.065 0.065 0.070 0.062 0.064 61,000 3,819 0.0626 0.065 0.065 0.070 0.062 0.064 61,000 0.0626 -2.99%
2023-07-06 0 0.067 0.064 0.074 - - 0 0 - 0.067 0.064 0.074 - - 0 - 0.00%
2023-07-05 0 0.067 0.067 0.075 0.060 0.075 538,000 38,801 0.0721 0.067 0.067 0.075 0.060 0.075 538,000 0.0721 -4.29%
2023-07-04 0 0.070 0.060 0.083 - - 0 0 - 0.070 0.060 0.083 - - 0 - 0.00%
2023-07-03 0 0.070 0.055 0.070 0.072 0.072 101,000 7,272 0.0720 0.070 0.055 0.070 0.072 0.072 101,000 0.0720 29.63%
2023-06-30 0 0.054 0.053 0.072 - - 0 0 - 0.054 0.053 0.072 - - 0 - 0.00%
2023-06-29 0 0.054 0.053 0.072 - - 0 0 - 0.054 0.053 0.072 - - 0 - 0.00%
2023-06-28 0 0.054 0.053 0.072 - - 0 0 - 0.054 0.053 0.072 - - 0 - 0.00%
2023-06-27 0 0.054 0.053 0.072 - - 0 0 - 0.054 0.053 0.072 - - 0 - 0.00%
2023-06-26 0 0.054 0.052 0.054 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
2023-06-23 0 0.054 0.054 0.064 0.052 0.065 10,000 637 0.0637 0.054 0.054 0.064 0.052 0.065 10,000 0.0637 -5.26%
2023-06-21 0 0.057 0.055 0.072 - - 0 0 - 0.057 0.055 0.072 - - 0 - 0.00%
2023-06-20 0 0.057 0.055 0.072 - - 0 0 - 0.057 0.055 0.072 - - 0 - 0.00%
2023-06-19 0 0.057 0.055 0.072 - - 0 0 - 0.057 0.055 0.072 - - 0 - 0.00%
2023-06-16 0 0.057 0.055 0.072 - - 0 0 - 0.057 0.055 0.072 - - 0 - 0.00%
2023-06-15 0 0.057 0.055 0.072 - - 0 0 - 0.057 0.055 0.072 - - 0 - 0.00%
2023-06-14 0 0.057 0.054 0.072 - - 0 0 - 0.057 0.054 0.072 - - 0 - 0.00%
2023-06-13 0 0.057 0.057 0.067 0.055 0.056 108,000 5,953 0.0551 0.057 0.057 0.067 0.055 0.056 108,000 0.0551 -1.72%
2023-06-12 0 0.058 0.055 0.071 - - 0 0 - 0.058 0.055 0.071 - - 0 - 0.00%
2023-06-09 0 0.058 0.057 0.071 - - 0 0 - 0.058 0.057 0.071 - - 0 - 0.00%
2023-06-08 0 0.058 0.057 0.071 - - 0 0 - 0.058 0.057 0.071 - - 0 - 0.00%
2023-06-07 0 0.058 0.057 0.071 - - 0 0 - 0.058 0.057 0.071 - - 0 - 0.00%
2023-06-06 0 0.058 0.057 0.058 0.058 0.060 231,000 13,658 0.0591 0.058 0.057 0.058 0.058 0.060 231,000 0.0591 -3.33%
2023-06-05 0 0.060 0.060 0.071 - - 0 0 - 0.060 0.060 0.071 - - 0 - 0.00%
2023-06-02 0 0.060 0.057 0.071 - - 0 0 - 0.060 0.057 0.071 - - 0 - 0.00%
2023-06-01 0 0.060 0.059 0.070 0.059 0.060 17,318 1,020 0.0589 0.060 0.059 0.070 0.059 0.060 17,318 0.0589 -1.64%
2023-05-31 0 0.061 0.061 0.071 0.061 0.061 98,000 5,978 0.0610 0.061 0.061 0.071 0.061 0.061 98,000 0.0610 0.00%
2023-05-30 0 0.061 0.061 0.071 - - 0 0 - 0.061 0.061 0.071 - - 0 - 0.00%
2023-05-29 0 0.061 0.061 0.071 0.061 0.061 4,000 244 0.0610 0.061 0.061 0.071 0.061 0.061 4,000 0.0610 -1.61%
2023-05-25 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-24 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-23 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-22 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-19 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-18 0 0.062 0.060 0.062 0.062 0.062 28,000 1,736 0.0620 0.062 0.060 0.062 0.062 0.062 28,000 0.0620 0.00%
2023-05-17 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-16 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-15 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-12 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-11 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-10 0 0.062 0.060 0.070 - - 0 0 - 0.062 0.060 0.070 - - 0 - 0.00%
2023-05-09 0 0.062 0.060 0.071 - - 0 0 - 0.062 0.060 0.071 - - 0 - 0.00%
2023-05-08 0 0.062 0.061 0.063 0.061 0.062 90,000 5,525 0.0614 0.062 0.061 0.063 0.061 0.062 90,000 0.0614 -4.62%
2023-05-05 0 0.065 0.065 0.075 - - 0 0 - 0.065 0.065 0.075 - - 0 - 0.00%
2023-05-04 0 0.065 0.062 0.085 - - 0 0 - 0.065 0.062 0.085 - - 0 - 0.00%
2023-05-03 0 0.065 0.062 0.085 - - 0 0 - 0.065 0.062 0.085 - - 0 - 0.00%
2023-05-02 0 0.065 0.062 0.070 - - 0 0 - 0.065 0.062 0.070 - - 0 - 0.00%
2023-04-28 0 0.065 0.062 0.065 - - 0 0 - 0.065 0.062 0.065 - - 0 - 0.00%
2023-04-27 0 0.065 0.062 0.075 - - 0 0 - 0.065 0.062 0.075 - - 0 - 0.00%
2023-04-26 0 0.065 0.061 0.089 - - 0 0 - 0.065 0.061 0.089 - - 0 - 0.00%
2023-04-25 0 0.065 0.061 0.070 - - 0 0 - 0.065 0.061 0.070 - - 0 - 0.00%
2023-04-24 0 0.065 0.061 0.069 - - 0 0 - 0.065 0.061 0.069 - - 0 - 0.00%
2023-04-21 0 0.065 0.061 0.069 - - 0 0 - 0.065 0.061 0.069 - - 0 - 0.00%
2023-04-20 0 0.065 0.060 0.070 - - 0 0 - 0.065 0.060 0.070 - - 0 - 0.00%
2023-04-19 0 0.065 0.060 0.069 - - 0 0 - 0.065 0.060 0.069 - - 0 - 0.00%
2023-04-18 0 0.065 0.060 0.070 - - 0 0 - 0.065 0.060 0.070 - - 0 - 0.00%
2023-04-17 0 0.065 0.060 0.065 - - 0 0 - 0.065 0.060 0.065 - - 0 - 0.00%
2023-04-14 0 0.065 0.060 0.065 0.061 0.079 639,000 42,070 0.0658 0.065 0.060 0.065 0.061 0.079 639,000 0.0658 -5.80%
2023-04-13 0 0.069 0.060 0.072 - - 0 0 - 0.069 0.060 0.072 - - 0 - 0.00%
2023-04-12 0 0.069 0.061 0.072 - - 0 0 - 0.069 0.061 0.072 - - 0 - 0.00%
2023-04-11 0 0.069 0.061 0.074 - - 0 0 - 0.069 0.061 0.074 - - 0 - 0.00%
2023-04-06 0 0.069 0.062 0.074 - - 0 0 - 0.069 0.062 0.074 - - 0 - 0.00%
2023-04-04 0 0.069 0.069 0.074 0.062 0.067 219,000 14,668 0.0670 0.069 0.069 0.074 0.062 0.067 219,000 0.0670 1.47%
2023-04-03 0 0.068 0.068 0.074 0.063 0.064 43,000 2,721 0.0633 0.068 0.068 0.074 0.063 0.064 43,000 0.0633 0.00%
2023-03-31 0 0.068 0.068 0.075 0.063 0.068 367,000 24,361 0.0664 0.068 0.068 0.075 0.063 0.068 367,000 0.0664 -6.85%
2023-03-30 0 0.073 0.068 0.078 - - 0 0 - 0.073 0.068 0.078 - - 0 - 0.00%
2023-03-29 0 0.073 0.068 0.075 - - 0 0 - 0.073 0.068 0.075 - - 0 - 0.00%
2023-03-28 0 0.073 0.070 0.078 0.067 0.067 2,000 134 0.0670 0.073 0.070 0.078 0.067 0.067 2,000 0.0670 0.00%
2023-03-27 0 0.073 0.067 0.077 0.066 0.083 7,000 534 0.0763 0.073 0.067 0.077 0.066 0.083 7,000 0.0763 2.82%
2023-03-24 0 0.071 0.067 0.077 0.067 0.071 180,000 12,260 0.0681 0.071 0.067 0.077 0.067 0.071 180,000 0.0681 -2.74%
2023-03-23 0 0.073 0.067 0.097 - - 0 0 - 0.073 0.067 0.097 - - 0 - 0.00%
2023-03-22 0 0.073 0.067 0.097 - - 0 0 - 0.073 0.067 0.097 - - 0 - 0.00%
2023-03-21 0 0.073 0.067 0.095 - - 0 0 - 0.073 0.067 0.095 - - 0 - 0.00%
2023-03-20 0 0.073 0.067 0.090 - - 0 0 - 0.073 0.067 0.090 - - 0 - 0.00%
2023-03-17 0 0.073 0.068 0.082 - - 0 0 - 0.073 0.068 0.082 - - 0 - 0.00%
2023-03-16 0 0.073 0.067 0.097 - - 0 0 - 0.073 0.067 0.097 - - 0 - 0.00%
2023-03-15 0 0.073 0.067 0.085 - - 0 0 - 0.073 0.067 0.085 - - 0 - 0.00%
2023-03-14 0 0.073 0.067 0.083 - - 0 0 - 0.073 0.067 0.083 - - 0 - 0.00%
2023-03-13 0 0.073 0.067 0.097 - - 0 0 - 0.073 0.067 0.097 - - 0 - 0.00%
2023-03-10 0 0.073 0.073 0.093 0.067 0.071 4,107 285 0.0694 0.073 0.073 0.093 0.067 0.071 4,107 0.0694 -1.35%
2023-03-09 0 0.074 0.066 0.098 - - 0 0 - 0.074 0.066 0.098 - - 0 - 0.00%
2023-03-08 0 0.074 0.069 0.074 0.074 0.074 80,000 5,913 0.0739 0.074 0.069 0.074 0.074 0.074 80,000 0.0739 -2.63%
2023-03-07 0 0.076 0.074 0.085 - - 0 0 - 0.076 0.074 0.085 - - 0 - 0.00%
2023-03-06 0 0.076 0.074 0.100 - - 0 0 - 0.076 0.074 0.100 - - 0 - 0.00%
2023-03-03 0 0.076 0.074 0.100 - - 0 0 - 0.076 0.074 0.100 - - 0 - 0.00%
2023-03-02 0 0.076 0.074 0.086 - - 0 0 - 0.076 0.074 0.086 - - 0 - 0.00%
2023-03-01 0 0.076 0.076 0.084 0.074 0.074 11,000 814 0.0740 0.076 0.076 0.084 0.074 0.074 11,000 0.0740 1.33%
2023-02-28 0 0.075 0.075 0.099 - - 0 0 - 0.075 0.075 0.099 - - 0 - 1.35%
2023-02-27 0 0.074 0.074 0.098 - - 0 0 - 0.074 0.074 0.098 - - 0 - 0.00%
2023-02-24 0 0.074 0.075 0.099 0.066 0.076 538,000 37,920 0.0705 0.074 0.075 0.099 0.066 0.076 538,000 0.0705 -12.94%
2023-02-23 0 0.085 0.071 0.085 - - 0 0 - 0.085 0.071 0.085 - - 0 - 0.00%
2023-02-22 0 0.085 0.070 0.085 - - 0 0 - 0.085 0.070 0.085 - - 0 - 0.00%
2023-02-21 0 0.085 0.084 0.085 0.084 0.086 60,000 5,104 0.0851 0.085 0.084 0.085 0.084 0.086 60,000 0.0851 0.00%
2023-02-20 0 0.085 0.080 0.090 0.080 0.085 448,000 35,853 0.0800 0.085 0.080 0.090 0.080 0.085 448,000 0.0800 6.25%
2023-02-17 0 0.080 0.078 0.080 0.080 0.080 4,000 320 0.0800 0.080 0.078 0.080 0.080 0.080 4,000 0.0800 8.11%
2023-02-16 0 0.074 0.074 0.097 - - 0 0 - 0.074 0.074 0.097 - - 0 - 1.37%
2023-02-15 0 0.073 0.065 0.085 - - 0 0 - 0.073 0.065 0.085 - - 0 - 0.00%
2023-02-14 0 0.073 0.065 0.097 - - 0 0 - 0.073 0.065 0.097 - - 0 - 0.00%
2023-02-13 0 0.073 0.073 0.094 0.066 0.071 40,000 2,645 0.0661 0.073 0.073 0.094 0.066 0.071 40,000 0.0661 0.00%
2023-02-10 0 0.073 0.065 0.097 - - 0 0 - 0.073 0.065 0.097 - - 0 - 0.00%
2023-02-09 0 0.073 0.066 0.073 - - 0 0 - 0.073 0.066 0.073 - - 0 - 0.00%
2023-02-08 0 0.073 0.065 0.085 - - 0 0 - 0.073 0.065 0.085 - - 0 - 0.00%
2023-02-07 0 0.073 0.065 0.073 - - 0 0 - 0.073 0.065 0.073 - - 0 - 0.00%
2023-02-06 0 0.073 0.065 0.085 - - 0 0 - 0.073 0.065 0.085 - - 0 - 0.00%
2023-02-03 0 0.073 0.065 0.097 - - 0 0 - 0.073 0.065 0.097 - - 0 - 0.00%
2023-02-02 0 0.073 0.065 0.085 - - 0 0 - 0.073 0.065 0.085 - - 0 - 0.00%
2023-02-01 0 0.073 0.065 0.084 - - 0 0 - 0.073 0.065 0.084 - - 0 - 0.00%
2023-01-31 0 0.073 0.070 0.075 - - 0 0 - 0.073 0.070 0.075 - - 0 - 0.00%
2023-01-30 0 0.073 0.073 0.085 0.064 0.081 10,000 727 0.0727 0.073 0.073 0.085 0.064 0.081 10,000 0.0727 0.00%
2023-01-27 0 0.073 0.073 0.081 0.064 0.068 50,000 3,284 0.0657 0.073 0.073 0.081 0.064 0.068 50,000 0.0657 -1.35%
2023-01-26 0 0.074 0.069 0.081 - - 0 0 - 0.074 0.069 0.081 - - 0 - 0.00%
2023-01-20 0 0.074 0.064 0.081 - - 0 0 - 0.074 0.064 0.081 - - 0 - 0.00%
2023-01-19 0 0.074 0.064 0.081 - - 0 0 - 0.074 0.064 0.081 - - 0 - 0.00%
2023-01-18 0 0.074 0.074 0.081 - - 0 0 - 0.074 0.074 0.081 - - 0 - 7.25%
2023-01-17 0 0.069 0.064 0.081 - - 0 0 - 0.069 0.064 0.081 - - 0 - 0.00%
2023-01-16 0 0.069 0.064 0.081 - - 0 0 - 0.069 0.064 0.081 - - 0 - 0.00%
2023-01-13 0 0.069 0.069 0.081 - - 0 0 - 0.069 0.069 0.081 - - 0 - 0.00%
2023-01-12 0 0.069 0.069 0.081 - - 0 0 - 0.069 0.069 0.081 - - 0 - 0.00%
2023-01-11 0 0.069 0.069 0.081 - - 0 0 - 0.069 0.069 0.081 - - 0 - 0.00%
2023-01-10 0 0.069 0.069 0.077 0.062 0.080 3,000 222 0.0740 0.069 0.069 0.077 0.062 0.080 3,000 0.0740 0.00%
2023-01-09 0 0.069 0.069 0.080 0.062 0.065 16,000 1,012 0.0633 0.069 0.069 0.080 0.062 0.065 16,000 0.0633 -1.43%
2023-01-06 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - 0.00%
2023-01-05 0 0.070 0.065 0.082 - - 0 0 - 0.070 0.065 0.082 - - 0 - 0.00%
2023-01-04 0 0.070 0.063 0.082 - - 0 0 - 0.070 0.063 0.082 - - 0 - 0.00%
2023-01-03 0 0.070 0.061 0.082 - - 0 0 - 0.070 0.061 0.082 - - 0 - 0.00%
2022-12-30 0 0.070 0.061 0.070 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2022-12-29 0 0.070 0.060 0.082 - - 0 0 - 0.070 0.060 0.082 - - 0 - 0.00%
2022-12-28 0 0.070 0.070 0.082 0.070 0.070 97,000 6,790 0.0700 0.070 0.070 0.082 0.070 0.070 97,000 0.0700 0.00%
2022-12-23 0 0.070 0.070 0.074 0.069 0.069 1,000 69 0.0690 0.070 0.070 0.074 0.069 0.069 1,000 0.0690 -2.78%
2022-12-22 0 0.072 0.070 0.074 0.068 0.072 31,000 2,171 0.0700 0.072 0.070 0.074 0.068 0.072 31,000 0.0700 4.35%
2022-12-21 0 0.069 0.063 0.075 - - 0 0 - 0.069 0.063 0.075 - - 0 - 0.00%
2022-12-20 0 0.069 0.062 0.069 0.062 0.071 353,000 23,263 0.0659 0.069 0.062 0.069 0.062 0.071 353,000 0.0659 -2.82%
2022-12-19 0 0.071 0.066 0.082 - - 0 0 - 0.071 0.066 0.082 - - 0 - 0.00%
2022-12-16 0 0.071 0.066 0.082 - - 0 0 - 0.071 0.066 0.082 - - 0 - 0.00%
2022-12-15 0 0.071 0.071 0.074 0.066 0.075 25,000 1,857 0.0743 0.071 0.071 0.074 0.066 0.075 25,000 0.0743 -5.33%
2022-12-14 0 0.075 0.067 0.082 0.066 0.075 13,000 907 0.0698 0.075 0.067 0.082 0.066 0.075 13,000 0.0698 7.14%
2022-12-13 0 0.070 0.067 0.079 - - 0 0 - 0.070 0.067 0.079 - - 0 - 0.00%
2022-12-12 0 0.070 0.065 0.074 - - 0 0 - 0.070 0.065 0.074 - - 0 - 0.00%
2022-12-09 0 0.070 0.070 0.074 0.066 0.070 572,000 40,032 0.0700 0.070 0.070 0.074 0.066 0.070 572,000 0.0700 0.00%
2022-12-08 0 0.070 0.070 0.087 0.061 0.070 503,000 32,873 0.0654 0.070 0.070 0.087 0.061 0.070 503,000 0.0654 -5.41%
2022-12-07 0 0.074 0.074 0.080 0.074 0.076 110,000 8,340 0.0758 0.074 0.074 0.080 0.074 0.076 110,000 0.0758 -2.63%
2022-12-06 0 0.076 0.076 0.083 0.076 0.077 51,000 3,926 0.0770 0.076 0.076 0.083 0.076 0.077 51,000 0.0770 -1.30%
2022-12-05 0 0.077 0.077 0.087 - - 0 0 - 0.077 0.077 0.087 - - 0 - 0.00%
2022-12-02 0 0.077 0.077 0.085 0.077 0.077 3,000 231 0.0770 0.077 0.077 0.085 0.077 0.077 3,000 0.0770 0.00%
2022-12-01 0 0.077 0.077 0.087 0.076 0.076 301,000 22,876 0.0760 0.077 0.077 0.087 0.076 0.076 301,000 0.0760 -12.50%
2022-11-30 0 0.088 0.078 0.088 0.088 0.088 4,000 352 0.0880 0.088 0.078 0.088 0.088 0.088 4,000 0.0880 15.79%
2022-11-29 0 0.076 0.076 0.093 0.075 0.085 1,357,000 105,193 0.0775 0.076 0.076 0.093 0.075 0.085 1,357,000 0.0775 -24.75%
2022-11-28 0 0.101 0.085 - - - 0 0 - 0.101 0.085 - - - 0 - 0.00%
2022-11-25 0 0.101 0.085 0.119 0.101 0.101 100,000 10,100 0.1010 0.101 0.085 0.119 0.101 0.101 100,000 0.1010 1.00%
2022-11-24 0 0.100 0.085 0.101 - - 0 0 - 0.100 0.085 0.101 - - 0 - 0.00%
2022-11-23 0 0.100 0.085 0.101 - - 0 0 - 0.100 0.085 0.101 - - 0 - 0.00%
2022-11-22 0 0.100 0.085 0.101 - - 0 0 - 0.100 0.085 0.101 - - 0 - 0.00%
2022-11-21 0 0.100 0.085 0.101 - - 0 0 - 0.100 0.085 0.101 - - 0 - 0.00%
2022-11-18 0 0.100 0.085 0.100 - - 0 0 - 0.100 0.085 0.100 - - 0 - -0.99%
2022-11-17 0 0.101 0.085 - - - 0 0 - 0.101 0.085 - - - 0 - 0.00%
2022-11-16 0 0.101 0.082 - - - 0 0 - 0.101 0.082 - - - 0 - 0.00%
2022-11-15 0 0.101 0.082 - - - 0 0 - 0.101 0.082 - - - 0 - 0.00%
2022-11-14 0 0.101 0.082 0.101 - - 0 0 - 0.101 0.082 0.101 - - 0 - 0.00%
2022-11-11 0 0.101 0.082 - 0.101 0.101 41,000 4,141 0.1010 0.101 0.082 - 0.101 0.101 41,000 0.1010 0.00%
2022-11-10 0 0.101 0.089 0.101 - - 0 0 - 0.101 0.089 0.101 - - 0 - 0.00%
2022-11-09 0 0.101 0.089 0.101 0.101 0.101 9,000 909 0.1010 0.101 0.089 0.101 0.101 0.101 9,000 0.1010 0.00%
2022-11-08 0 0.101 0.089 0.101 - - 0 0 - 0.101 0.089 0.101 - - 0 - 0.00%
2022-11-07 0 0.101 0.082 0.101 - - 0 0 - 0.101 0.082 0.101 - - 0 - 0.00%
2022-11-04 0 0.101 0.082 0.101 - - 0 0 - 0.101 0.082 0.101 - - 0 - 0.00%
2022-11-03 0 0.101 0.082 0.101 - - 0 0 - 0.101 0.082 0.101 - - 0 - 0.00%
2022-11-02 0 0.101 0.082 0.101 - - 0 0 - 0.101 0.082 0.101 - - 0 - 0.00%
2022-11-01 0 0.101 0.082 0.101 - - 0 0 - 0.101 0.082 0.101 - - 0 - 0.00%
2022-10-31 0 0.101 0.082 0.101 - - 0 0 - 0.101 0.082 0.101 - - 0 - 0.00%
2022-10-28 0 0.101 0.081 0.101 - - 0 0 - 0.101 0.081 0.101 - - 0 - 0.00%
2022-10-27 0 0.101 0.081 0.101 - - 0 0 - 0.101 0.081 0.101 - - 0 - 0.00%
2022-10-26 0 0.101 0.081 0.101 - - 0 0 - 0.101 0.081 0.101 - - 0 - 0.00%
2022-10-25 0 0.101 0.101 0.105 0.100 0.101 1,859,000 187,689 0.1010 0.101 0.101 0.105 0.100 0.101 1,859,000 0.1010 -3.81%
2022-10-24 0 0.105 0.102 0.105 0.093 0.106 8,328,000 870,622 0.1045 0.105 0.102 0.105 0.093 0.106 8,328,000 0.1045 31.25%
2022-10-21 0 0.080 0.075 0.093 0.080 0.088 199,000 16,720 0.0840 0.080 0.075 0.093 0.080 0.088 199,000 0.0840 1.27%
2022-10-20 0 0.079 0.079 0.088 - - 0 0 - 0.079 0.079 0.088 - - 0 - 1.28%
2022-10-19 0 0.078 0.078 0.089 0.078 0.089 64,000 5,613 0.0877 0.078 0.078 0.089 0.078 0.089 64,000 0.0877 -11.36%
2022-10-18 0 0.088 0.073 0.089 0.088 0.088 20,000 1,760 0.0880 0.088 0.073 0.089 0.088 0.088 20,000 0.0880 -1.12%
2022-10-17 0 0.089 0.080 0.089 0.088 0.089 21,000 1,849 0.0880 0.089 0.080 0.089 0.088 0.089 21,000 0.0880 1.14%
2022-10-14 0 0.088 0.080 0.089 0.087 0.088 80,000 6,978 0.0872 0.088 0.080 0.089 0.087 0.088 80,000 0.0872 10.00%
2022-10-13 0 0.080 0.077 0.088 0.080 0.097 256,000 21,278 0.0831 0.080 0.077 0.088 0.080 0.097 256,000 0.0831 -17.53%
2022-10-12 0 0.097 0.097 0.106 - - 0 0 - 0.097 0.097 0.106 - - 0 - 0.00%
2022-10-11 0 0.097 0.097 0.106 - - 0 0 - 0.097 0.097 0.106 - - 0 - 0.00%
2022-10-10 0 0.097 0.097 0.106 - - 0 0 - 0.097 0.097 0.106 - - 0 - 0.00%
2022-10-07 0 0.097 0.097 0.106 - - 0 0 - 0.097 0.097 0.106 - - 0 - 0.00%
2022-10-06 0 0.097 0.097 0.106 0.097 0.097 9,000 873 0.0970 0.097 0.097 0.106 0.097 0.097 9,000 0.0970 0.00%
2022-10-05 0 0.097 0.097 0.106 0.093 0.093 10,000 930 0.0930 0.097 0.097 0.106 0.093 0.093 10,000 0.0930 0.00%
2022-10-03 0 0.097 0.097 0.106 0.094 0.094 60,000 5,640 0.0940 0.097 0.097 0.106 0.094 0.094 60,000 0.0940 0.00%
2022-09-30 0 0.097 0.093 0.107 - - 0 0 - 0.097 0.093 0.107 - - 0 - 0.00%
2022-09-29 0 0.097 0.097 0.109 0.097 0.097 1,000 97 0.0970 0.097 0.097 0.109 0.097 0.097 1,000 0.0970 0.00%
2022-09-28 0 0.097 0.094 0.110 - - 0 0 - 0.097 0.094 0.110 - - 0 - 0.00%
2022-09-27 0 0.097 0.097 0.110 - - 0 0 - 0.097 0.097 0.110 - - 0 - 3.19%
2022-09-26 0 0.094 0.097 0.119 0.090 0.103 3,000 283 0.0943 0.094 0.097 0.119 0.090 0.103 3,000 0.0943 -8.74%
2022-09-23 0 0.103 0.092 0.103 0.101 0.106 207,000 21,410 0.1034 0.103 0.092 0.103 0.101 0.106 207,000 0.1034 -4.63%
2022-09-22 0 0.108 0.108 0.122 0.105 0.106 100,000 10,520 0.1052 0.108 0.108 0.122 0.105 0.106 100,000 0.1052 -3.57%
2022-09-21 0 0.112 0.106 0.123 - - 0 0 - 0.112 0.106 0.123 - - 0 - 0.00%
2022-09-20 0 0.112 0.106 0.123 - - 0 0 - 0.112 0.106 0.123 - - 0 - 0.00%
2022-09-19 0 0.112 0.112 0.123 0.112 0.123 20,000 2,350 0.1175 0.112 0.112 0.123 0.112 0.123 20,000 0.1175 0.00%
2022-09-16 0 0.112 0.112 0.123 0.105 0.123 71,000 7,858 0.1107 0.112 0.112 0.123 0.105 0.123 71,000 0.1107 -4.27%
2022-09-15 0 0.117 0.117 0.119 0.112 0.112 3,000 336 0.1120 0.117 0.117 0.119 0.112 0.112 3,000 0.1120 0.00%
2022-09-14 0 0.117 0.111 0.129 - - 0 0 - 0.117 0.111 0.129 - - 0 - 0.00%
2022-09-13 0 0.117 0.111 0.129 - - 0 0 - 0.117 0.111 0.129 - - 0 - 0.00%
2022-09-09 0 0.117 0.113 0.117 0.111 0.127 517,000 65,089 0.1259 0.117 0.113 0.117 0.111 0.127 517,000 0.1259 0.86%
2022-09-08 0 0.116 0.111 0.116 - - 0 0 - 0.116 0.111 0.116 - - 0 - 0.00%
2022-09-07 0 0.116 0.111 0.128 - - 0 0 - 0.116 0.111 0.128 - - 0 - 0.00%
2022-09-06 0 0.116 0.111 0.116 - - 0 0 - 0.116 0.111 0.116 - - 0 - 0.00%
2022-09-05 0 0.116 0.112 0.128 - - 0 0 - 0.116 0.112 0.128 - - 0 - 0.00%
2022-09-02 0 0.116 0.114 0.127 0.113 0.116 59,000 6,817 0.1155 0.116 0.114 0.127 0.113 0.116 59,000 0.1155 -1.69%
2022-09-01 0 0.118 0.113 0.128 - - 0 0 - 0.118 0.113 0.128 - - 0 - 0.00%
2022-08-31 0 0.118 0.113 0.125 0.118 0.118 16,000 1,888 0.1180 0.118 0.113 0.125 0.118 0.118 16,000 0.1180 0.00%
2022-08-30 0 0.118 0.113 0.128 - - 0 0 - 0.118 0.113 0.128 - - 0 - 0.00%
2022-08-29 0 0.118 0.113 0.127 - - 0 0 - 0.118 0.113 0.127 - - 0 - 0.00%
2022-08-26 0 0.118 0.113 0.128 - - 0 0 - 0.118 0.113 0.128 - - 0 - 0.00%
2022-08-25 0 0.118 0.118 0.120 0.111 0.127 3,083,000 342,885 0.1112 0.118 0.118 0.120 0.111 0.127 3,083,000 0.1112 2.61%
2022-08-24 0 0.115 0.115 0.118 0.108 0.128 3,108,000 337,206 0.1085 0.115 0.115 0.118 0.108 0.128 3,108,000 0.1085 0.00%
2022-08-23 0 0.115 0.111 0.125 0.108 0.125 3,053,000 330,492 0.1083 0.115 0.111 0.125 0.108 0.125 3,053,000 0.1083 -8.00%
2022-08-22 0 0.125 0.110 0.128 - - 0 0 - 0.125 0.110 0.128 - - 0 - 0.00%
2022-08-19 0 0.125 0.113 0.125 0.112 0.125 2,228,000 251,847 0.1130 0.125 0.113 0.125 0.112 0.125 2,228,000 0.1130 -2.34%
2022-08-18 0 0.128 0.112 0.128 - - 0 0 - 0.128 0.112 0.128 - - 0 - -0.78%
2022-08-17 0 0.129 0.111 0.129 0.129 0.129 1,000 129 0.1290 0.129 0.111 0.129 0.129 0.129 1,000 0.1290 0.00%
2022-08-16 0 0.129 0.110 0.135 0.107 0.166 3,574,000 501,908 0.1404 0.129 0.110 0.135 0.107 0.166 3,574,000 0.1404 8.40%
2022-08-15 0 0.119 0.119 0.132 0.108 0.108 500,000 54,000 0.1080 0.119 0.119 0.132 0.108 0.108 500,000 0.1080 0.00%
2022-08-12 0 0.119 0.103 0.120 - - 0 0 - 0.119 0.103 0.120 - - 0 - 0.00%
2022-08-11 0 0.119 0.116 0.119 0.102 0.120 56,000 6,057 0.1082 0.119 0.116 0.119 0.102 0.120 56,000 0.1082 -1.65%
2022-08-10 0 0.121 0.110 0.138 - - 0 0 - 0.121 0.110 0.138 - - 0 - 0.00%
2022-08-09 0 0.121 0.103 0.138 - - 0 0 - 0.121 0.103 0.138 - - 0 - 0.00%
2022-08-08 0 0.121 0.103 0.138 - - 0 0 - 0.121 0.103 0.138 - - 0 - 0.00%
2022-08-05 0 0.121 0.103 0.130 - - 0 0 - 0.121 0.103 0.130 - - 0 - 0.00%
2022-08-04 0 0.121 0.103 0.128 - - 0 0 - 0.121 0.103 0.128 - - 0 - 0.00%
2022-08-03 0 0.121 0.103 0.125 0.101 0.121 72,000 8,272 0.1149 0.121 0.103 0.125 0.101 0.121 72,000 0.1149 5.22%
2022-08-02 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - -1.71%
2022-08-01 0 0.117 0.100 0.122 - - 0 0 - 0.117 0.100 0.122 - - 0 - 0.00%
2022-07-29 0 0.117 0.110 0.123 - - 0 0 - 0.117 0.110 0.123 - - 0 - 0.00%
2022-07-28 0 0.117 0.101 0.123 - - 0 0 - 0.117 0.101 0.123 - - 0 - 0.00%
2022-07-27 0 0.117 0.117 0.123 - - 0 0 - 0.117 0.117 0.123 - - 0 - 0.86%
2022-07-26 0 0.116 0.116 0.123 - - 0 0 - 0.116 0.116 0.123 - - 0 - 0.00%
2022-07-25 0 0.116 0.115 0.116 0.115 0.116 75,000 8,680 0.1157 0.116 0.115 0.116 0.115 0.116 75,000 0.1157 0.87%
2022-07-22 0 0.115 0.115 0.123 - - 0 0 - 0.115 0.115 0.123 - - 0 - 0.88%
2022-07-21 0 0.114 0.114 0.124 - - 0 0 - 0.114 0.114 0.124 - - 0 - 1.79%
2022-07-20 0 0.112 0.101 0.125 0.112 0.112 64,000 7,168 0.1120 0.112 0.101 0.125 0.112 0.112 64,000 0.1120 4.67%
2022-07-19 0 0.107 0.096 0.116 - - 0 0 - 0.107 0.096 0.116 - - 0 - 0.00%
2022-07-18 0 0.107 0.096 0.113 - - 0 0 - 0.107 0.096 0.113 - - 0 - 0.00%
2022-07-15 0 0.107 0.102 0.113 - - 0 0 - 0.107 0.102 0.113 - - 0 - 0.00%
2022-07-14 0 0.107 0.107 0.112 0.100 0.113 2,212,000 227,761 0.1030 0.107 0.107 0.112 0.100 0.113 2,212,000 0.1030 0.94%
2022-07-13 0 0.106 0.105 0.106 0.106 0.111 1,177,000 126,762 0.1077 0.106 0.105 0.106 0.106 0.111 1,177,000 0.1077 -6.19%
2022-07-12 0 0.113 0.106 0.117 0.113 0.123 534,000 61,242 0.1147 0.113 0.106 0.117 0.113 0.123 534,000 0.1147 -8.13%
2022-07-11 0 0.123 0.123 0.125 0.123 0.140 416,000 53,982 0.1298 0.123 0.123 0.125 0.123 0.140 416,000 0.1298 -12.77%
2022-07-08 0 0.141 0.141 0.160 - - 0 0 - 0.141 0.141 0.160 - - 0 - 1.44%
2022-07-07 0 0.139 0.139 0.167 0.139 0.139 14,000 1,946 0.1390 0.139 0.139 0.167 0.139 0.139 14,000 0.1390 -6.71%
2022-07-06 0 0.149 0.145 0.150 0.146 0.154 86,309 13,031 0.1510 0.149 0.145 0.150 0.146 0.154 86,309 0.1510 -2.61%
2022-07-05 0 0.153 0.151 0.169 0.153 0.153 44,000 6,732 0.1530 0.153 0.151 0.169 0.153 0.153 44,000 0.1530 -4.37%
2022-07-04 0 0.160 0.150 0.160 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2022-06-30 0 0.160 0.147 0.160 - - 0 0 - 0.160 0.147 0.160 - - 0 - 0.00%
2022-06-29 0 0.160 0.146 0.169 - - 0 0 - 0.160 0.146 0.169 - - 0 - 0.00%
2022-06-28 0 0.160 0.150 0.160 0.150 0.174 279,000 44,723 0.1603 0.160 0.150 0.160 0.150 0.174 279,000 0.1603 -0.62%
2022-06-27 0 0.161 0.151 0.161 0.161 0.162 42,000 6,763 0.1610 0.161 0.151 0.161 0.161 0.162 42,000 0.1610 -7.47%
2022-06-24 0 0.174 0.152 0.179 0.150 0.174 228,000 34,920 0.1532 0.174 0.152 0.179 0.150 0.174 228,000 0.1532 5.45%
2022-06-23 0 0.165 0.145 0.170 0.165 0.165 1,000 165 0.1650 0.165 0.145 0.170 0.165 0.165 1,000 0.1650 3.13%
2022-06-22 0 0.160 0.151 0.160 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2022-06-21 0 0.160 0.143 0.170 0.148 0.160 163,000 24,440 0.1499 0.160 0.143 0.170 0.148 0.160 163,000 0.1499 11.89%
2022-06-20 0 0.143 0.137 0.167 - - 0 0 - 0.143 0.137 0.167 - - 0 - 0.00%
2022-06-17 0 0.143 0.131 0.143 0.143 0.143 46,000 6,578 0.1430 0.143 0.131 0.143 0.143 0.143 46,000 0.1430 -2.05%
2022-06-16 0 0.146 0.137 - 0.146 0.146 24,000 3,504 0.1460 0.146 0.137 - 0.146 0.146 24,000 0.1460 -0.68%
2022-06-15 0 0.147 0.138 0.149 0.147 0.150 16,000 2,370 0.1481 0.147 0.138 0.149 0.147 0.150 16,000 0.1481 -2.00%
2022-06-14 0 0.150 0.137 0.170 - - 0 0 - 0.150 0.137 0.170 - - 0 - 0.00%
2022-06-13 0 0.150 0.150 0.155 0.135 0.158 39,000 5,860 0.1503 0.150 0.150 0.155 0.135 0.158 39,000 0.1503 -3.23%
2022-06-10 0 0.155 0.155 0.158 0.133 0.147 33,000 4,560 0.1382 0.155 0.155 0.158 0.133 0.147 33,000 0.1382 -3.12%
2022-06-09 0 0.160 0.159 0.160 0.160 0.160 6,000 960 0.1600 0.160 0.159 0.160 0.160 0.160 6,000 0.1600 0.00%
2022-06-08 0 0.160 0.160 0.180 - - 0 0 - 0.160 0.160 0.180 - - 0 - 0.00%
2022-06-07 0 0.160 0.160 0.180 0.160 0.160 4,000 640 0.1600 0.160 0.160 0.180 0.160 0.160 4,000 0.1600 0.63%
2022-06-06 0 0.159 0.159 0.165 0.150 0.159 6,000 909 0.1515 0.159 0.159 0.165 0.150 0.159 6,000 0.1515 -3.64%
2022-06-02 0 0.165 - 0.165 0.175 0.175 70,000 12,250 0.1750 0.165 - 0.165 0.175 0.175 70,000 0.1750 -5.17%
2022-06-01 0 0.174 0.153 0.174 - - 0 0 - 0.174 0.153 0.174 - - 0 - 0.00%
2022-05-31 0 0.174 0.150 0.174 0.174 0.175 144,000 25,108 0.1744 0.174 0.150 0.174 0.174 0.175 144,000 0.1744 0.00%
2022-05-30 0 0.174 0.150 0.174 0.170 0.175 90,000 15,630 0.1737 0.174 0.150 0.174 0.170 0.175 90,000 0.1737 -0.57%
2022-05-27 0 0.175 0.140 0.170 0.132 0.175 207,000 31,848 0.1539 0.175 0.140 0.170 0.132 0.175 207,000 0.1539 16.67%
2022-05-26 0 0.150 0.135 0.150 0.145 0.150 252,000 36,816 0.1461 0.150 0.135 0.150 0.145 0.150 252,000 0.1461 11.11%
2022-05-25 0 0.135 0.125 0.150 - - 0 0 - 0.135 0.125 0.150 - - 0 - 0.00%
2022-05-24 0 0.135 0.123 0.150 0.135 0.135 29,000 3,915 0.1350 0.135 0.123 0.150 0.135 0.135 29,000 0.1350 0.00%
2022-05-23 0 0.135 0.127 0.135 - - 0 0 - 0.135 0.127 0.135 - - 0 - -3.57%
2022-05-20 0 0.140 0.125 0.140 - - 0 0 - 0.140 0.125 0.140 - - 0 - 0.00%
2022-05-19 0 0.140 0.125 0.148 - - 0 0 - 0.140 0.125 0.148 - - 0 - 0.00%
2022-05-18 0 0.140 0.126 0.143 0.130 0.170 5,000 725 0.1450 0.140 0.126 0.143 0.130 0.170 5,000 0.1450 7.69%
2022-05-17 0 0.130 0.125 0.130 - - 0 0 - 0.130 0.125 0.130 - - 0 - 0.00%
2022-05-16 0 0.130 0.116 0.130 - - 0 0 - 0.130 0.116 0.130 - - 0 - 0.00%
2022-05-13 0 0.130 0.116 0.130 - - 0 0 - 0.130 0.116 0.130 - - 0 - 0.00%
2022-05-12 0 0.130 0.116 0.130 - - 0 0 - 0.130 0.116 0.130 - - 0 - -3.70%
2022-05-11 0 0.135 0.116 0.135 - - 0 0 - 0.135 0.116 0.135 - - 0 - 0.00%
2022-05-10 0 0.135 0.115 0.135 0.133 0.135 50,000 6,738 0.1348 0.135 0.115 0.135 0.133 0.135 50,000 0.1348 5.47%
2022-05-06 0 0.128 0.128 0.133 0.120 0.121 16,000 1,930 0.1206 0.128 0.128 0.133 0.120 0.121 16,000 0.1206 4.92%
2022-05-05 0 0.122 0.122 0.133 - - 0 0 - 0.122 0.122 0.133 - - 0 - 0.00%
2022-05-04 0 0.122 0.121 0.133 - - 0 0 - 0.122 0.121 0.133 - - 0 - 0.00%
2022-05-03 0 0.122 0.122 0.133 - - 0 0 - 0.122 0.122 0.133 - - 0 - 0.00%
2022-04-29 0 0.122 0.122 0.133 0.121 0.121 10,000 1,210 0.1210 0.122 0.122 0.133 0.121 0.121 10,000 0.1210 0.00%
2022-04-28 0 0.122 0.122 0.133 0.121 0.121 9,000 1,089 0.1210 0.122 0.122 0.133 0.121 0.121 9,000 0.1210 0.00%
2022-04-27 0 0.122 0.121 0.133 0.121 0.121 8,000 968 0.1210 0.122 0.121 0.133 0.121 0.121 8,000 0.1210 -8.27%
2022-04-26 0 0.133 0.121 0.133 - - 0 0 - 0.133 0.121 0.133 - - 0 - 0.00%
2022-04-25 0 0.133 0.121 0.135 - - 0 0 - 0.133 0.121 0.135 - - 0 - 0.00%
2022-04-22 0 0.133 0.123 0.135 - - 0 0 - 0.133 0.123 0.135 - - 0 - 0.00%
2022-04-21 0 0.133 0.123 0.135 - - 0 0 - 0.133 0.123 0.135 - - 0 - 0.00%
2022-04-20 0 0.133 0.123 0.135 - - 0 0 - 0.133 0.123 0.135 - - 0 - 0.00%
2022-04-19 0 0.133 0.123 0.134 - - 0 0 - 0.133 0.123 0.134 - - 0 - 0.00%
2022-04-14 0 0.133 0.120 0.134 - - 0 0 - 0.133 0.120 0.134 - - 0 - 0.00%
2022-04-13 0 0.133 0.120 0.133 - - 0 0 - 0.133 0.120 0.133 - - 0 - 0.00%
2022-04-12 0 0.133 0.120 0.133 0.133 0.133 16,350,000 2,174,550 0.1330 0.133 0.120 0.133 0.133 0.133 16,350,000 0.1330 -0.75%
2022-04-11 0 0.134 0.120 0.135 - - 0 0 - 0.134 0.120 0.135 - - 0 - 0.00%
2022-04-08 0 0.134 0.122 0.134 0.131 0.134 33,000 4,401 0.1334 0.134 0.122 0.134 0.131 0.134 33,000 0.1334 0.75%
2022-04-07 0 0.133 0.120 0.135 - - 0 0 - 0.133 0.120 0.135 - - 0 - 0.00%
2022-04-06 0 0.133 0.125 0.140 - - 0 0 - 0.133 0.125 0.140 - - 0 - -1.48%
2022-04-04 0 0.135 0.135 0.140 0.130 0.131 74,000 9,643 0.1303 0.135 0.135 0.140 0.130 0.131 74,000 0.1303 0.00%
2022-04-01 0 0.135 0.135 0.140 0.132 0.134 101,000 13,378 0.1325 0.135 0.135 0.140 0.132 0.134 101,000 0.1325 0.00%
2022-03-31 0 0.135 0.133 0.140 0.134 0.135 42,000 5,650 0.1345 0.135 0.133 0.140 0.134 0.135 42,000 0.1345 -3.57%
2022-03-30 0 0.140 0.135 0.140 0.140 0.140 10,000 1,400 0.1400 0.140 0.135 0.140 0.140 0.140 10,000 0.1400 0.72%
2022-03-29 0 0.139 0.135 0.140 0.139 0.139 25,000 3,475 0.1390 0.139 0.135 0.140 0.139 0.139 25,000 0.1390 1.46%
2022-03-28 0 0.137 0.133 0.160 - - 0 0 - 0.137 0.133 0.160 - - 0 - 0.00%
2022-03-25 0 0.137 0.137 0.160 - - 0 0 - 0.137 0.137 0.160 - - 0 - 0.74%
2022-03-24 0 0.136 0.134 0.160 - - 0 0 - 0.136 0.134 0.160 - - 0 - 0.00%
2022-03-23 0 0.136 0.136 0.150 - - 0 0 - 0.136 0.136 0.150 - - 0 - 0.74%
2022-03-22 0 0.135 0.135 0.156 0.133 0.133 1,000 133 0.1330 0.135 0.135 0.156 0.133 0.133 1,000 0.1330 0.75%
2022-03-21 0 0.134 0.134 0.165 0.130 0.140 94,000 12,588 0.1339 0.134 0.134 0.165 0.130 0.140 94,000 0.1339 -6.94%
2022-03-18 0 0.144 0.144 0.165 - - 0 0 - 0.144 0.144 0.165 - - 0 - 0.00%
2022-03-17 0 0.144 0.144 0.149 0.132 0.178 213,000 30,043 0.1410 0.144 0.144 0.149 0.132 0.178 213,000 0.1410 -10.00%
2022-03-16 0 0.160 0.150 0.160 0.155 0.185 90,000 14,493 0.1610 0.160 0.150 0.160 0.155 0.185 90,000 0.1610 5.96%
2022-03-15 0 0.151 0.130 0.151 0.130 0.180 27,000 4,309 0.1596 0.151 0.130 0.151 0.130 0.180 27,000 0.1596 -16.11%
2022-03-14 0 0.180 0.150 0.184 0.149 0.185 1,115,500 187,745 0.1683 0.180 0.150 0.184 0.149 0.185 1,115,500 0.1683 20.81%
2022-03-11 0 0.149 0.140 0.149 0.134 0.160 75,000 10,950 0.1460 0.149 0.140 0.149 0.134 0.160 75,000 0.1460 24.17%
2022-03-10 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.00%
2022-03-09 0 0.120 0.118 0.140 0.118 0.120 71,000 8,518 0.1200 0.120 0.118 0.140 0.118 0.120 71,000 0.1200 -6.25%
2022-03-08 0 0.128 0.118 0.130 - - 0 0 - 0.128 0.118 0.130 - - 0 - 0.00%
2022-03-07 0 0.128 0.128 0.129 0.120 0.129 211,000 26,454 0.1254 0.128 0.128 0.129 0.120 0.129 211,000 0.1254 -8.57%
2022-03-04 0 0.140 0.140 0.150 0.132 0.132 2,000 264 0.1320 0.140 0.140 0.150 0.132 0.132 2,000 0.1320 0.00%
2022-03-03 0 0.140 0.134 0.154 0.126 0.140 76,000 10,571 0.1391 0.140 0.134 0.154 0.126 0.140 76,000 0.1391 -3.45%
2022-03-02 0 0.145 0.145 0.156 0.130 0.150 10,029 1,483 0.1479 0.145 0.145 0.156 0.130 0.150 10,029 0.1479 -2.68%
2022-03-01 0 0.149 0.141 0.149 0.149 0.149 2,000 298 0.1490 0.149 0.141 0.149 0.149 0.149 2,000 0.1490 7.19%
2022-02-28 0 0.139 0.139 0.145 0.137 0.137 1,000 137 0.1370 0.139 0.139 0.145 0.137 0.137 1,000 0.1370 5.30%
2022-02-25 0 0.132 0.125 0.145 - - 0 0 - 0.132 0.125 0.145 - - 0 - 0.00%
2022-02-24 0 0.132 0.125 0.145 - - 0 0 - 0.132 0.125 0.145 - - 0 - 0.00%
2022-02-23 0 0.132 0.125 0.145 - - 0 0 - 0.132 0.125 0.145 - - 0 - 0.00%
2022-02-22 0 0.132 0.132 0.145 0.130 0.130 10,000 1,300 0.1300 0.132 0.132 0.145 0.130 0.130 10,000 0.1300 -4.35%
2022-02-21 0 0.138 0.125 0.145 - - 0 0 - 0.138 0.125 0.145 - - 0 - 0.00%
2022-02-18 0 0.138 0.138 0.145 - - 0 0 - 0.138 0.138 0.145 - - 0 - 2.22%
2022-02-17 0 0.135 0.135 0.140 - - 0 0 - 0.135 0.135 0.140 - - 0 - 0.75%
2022-02-16 0 0.134 0.125 0.140 - - 0 0 - 0.134 0.125 0.140 - - 0 - 0.00%
2022-02-15 0 0.134 0.125 0.134 - - 0 0 - 0.134 0.125 0.134 - - 0 - 0.00%
2022-02-14 0 0.134 0.129 0.140 - - 0 0 - 0.134 0.129 0.140 - - 0 - 0.00%
2022-02-11 0 0.134 0.129 0.140 - - 0 0 - 0.134 0.129 0.140 - - 0 - 0.00%
2022-02-10 0 0.134 0.134 0.140 0.125 0.159 174,000 23,596 0.1356 0.134 0.134 0.140 0.125 0.159 174,000 0.1356 0.00%
2022-02-09 0 0.134 0.123 0.135 0.134 0.134 39,000 5,226 0.1340 0.134 0.123 0.135 0.134 0.134 39,000 0.1340 3.08%
2022-02-08 0 0.130 0.130 0.135 - - 0 0 - 0.130 0.130 0.135 - - 0 - 0.00%
2022-02-07 0 0.130 0.130 0.133 0.113 0.150 181,000 24,802 0.1370 0.130 0.130 0.133 0.113 0.150 181,000 0.1370 0.78%
2022-02-04 0 0.129 0.121 0.138 0.129 0.130 43,000 5,560 0.1293 0.129 0.121 0.138 0.129 0.130 43,000 0.1293 -1.53%
2022-01-31 0 0.131 0.131 0.137 0.131 0.132 120,000 15,745 0.1312 0.131 0.131 0.137 0.131 0.132 120,000 0.1312 -5.07%
2022-01-28 0 0.138 0.123 0.138 - - 0 0 - 0.138 0.123 0.138 - - 0 - 0.00%
2022-01-27 0 0.138 0.123 0.138 - - 0 0 - 0.138 0.123 0.138 - - 0 - 0.00%
2022-01-26 0 0.138 0.123 0.138 - - 0 0 - 0.138 0.123 0.138 - - 0 - 0.00%
2022-01-25 0 0.138 0.123 0.138 - - 0 0 - 0.138 0.123 0.138 - - 0 - 0.00%
2022-01-24 0 0.138 0.123 0.138 - - 0 0 - 0.138 0.123 0.138 - - 0 - 0.00%
2022-01-21 0 0.138 0.120 0.138 - - 0 0 - 0.138 0.120 0.138 - - 0 - 0.00%
2022-01-20 0 0.138 0.125 0.138 - - 0 0 - 0.138 0.125 0.138 - - 0 - 0.00%
2022-01-19 0 0.138 0.125 0.138 - - 0 0 - 0.138 0.125 0.138 - - 0 - 0.00%
2022-01-18 0 0.138 0.125 0.138 - - 0 0 - 0.138 0.125 0.138 - - 0 - 0.00%
2022-01-17 0 0.138 0.125 0.138 - - 29 4 0.1379 0.138 0.125 0.138 - - 29 0.1379 0.00%
2022-01-14 0 0.138 0.128 0.138 - - 0 0 - 0.138 0.128 0.138 - - 0 - 0.00%
2022-01-13 0 0.138 0.128 0.138 - - 0 0 - 0.138 0.128 0.138 - - 0 - 0.00%
2022-01-12 0 0.138 0.138 0.139 0.121 0.138 293,000 38,721 0.1322 0.138 0.138 0.139 0.121 0.138 293,000 0.1322 -5.48%
2022-01-11 0 0.146 0.125 0.146 0.146 0.147 70,000 10,280 0.1469 0.146 0.125 0.146 0.146 0.147 70,000 0.1469 -0.68%
2022-01-10 0 0.147 0.132 0.148 - - 0 0 - 0.147 0.132 0.148 - - 0 - 0.00%
2022-01-07 0 0.147 0.130 0.147 - - 0 0 - 0.147 0.130 0.147 - - 0 - 0.00%
2022-01-06 0 0.147 0.140 0.148 - - 0 0 - 0.147 0.140 0.148 - - 0 - 0.00%
2022-01-05 0 0.147 0.147 0.148 0.138 0.138 60,000 8,280 0.1380 0.147 0.147 0.148 0.138 0.138 60,000 0.1380 -2.00%
2022-01-04 0 0.150 0.138 0.150 0.150 0.150 25,000 3,750 0.1500 0.150 0.138 0.150 0.150 0.150 25,000 0.1500 0.00%
2022-01-03 0 0.150 0.138 0.150 0.149 0.157 41,000 6,167 0.1504 0.150 0.138 0.150 0.149 0.157 41,000 0.1504 0.00%
2021-12-31 0 0.150 0.136 0.150 - - 0 0 - 0.150 0.136 0.150 - - 0 - 0.00%
2021-12-30 0 0.150 0.139 0.150 0.150 0.150 35,000 5,250 0.1500 0.150 0.139 0.150 0.150 0.150 35,000 0.1500 1.35%
2021-12-29 0 0.148 0.136 0.150 - - 0 0 - 0.148 0.136 0.150 - - 0 - 0.00%
2021-12-28 0 0.148 0.140 0.148 - - 0 0 - 0.148 0.140 0.148 - - 0 - 0.00%
2021-12-24 0 0.148 0.137 0.148 - - 0 0 - 0.148 0.137 0.148 - - 0 - -1.33%
2021-12-23 0 0.150 0.138 0.150 0.150 0.155 99,000 14,780 0.1493 0.150 0.138 0.150 0.150 0.155 99,000 0.1493 7.91%
2021-12-22 0 0.139 0.133 0.155 - - 0 0 - 0.139 0.133 0.155 - - 0 - 0.00%
2021-12-21 0 0.139 0.133 0.155 - - 0 0 - 0.139 0.133 0.155 - - 0 - 0.00%
2021-12-20 0 0.139 0.139 0.153 0.132 0.132 11,000 1,452 0.1320 0.139 0.139 0.153 0.132 0.132 11,000 0.1320 -5.44%
2021-12-17 0 0.147 0.147 0.152 0.132 0.139 8,000 1,091 0.1364 0.147 0.147 0.152 0.132 0.139 8,000 0.1364 -2.00%
2021-12-16 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2021-12-15 0 0.150 0.110 0.150 0.154 0.155 2,000 309 0.1545 0.150 0.110 0.150 0.154 0.155 2,000 0.1545 0.67%
2021-12-14 0 0.149 0.110 0.149 - - 0 0 - 0.149 0.110 0.149 - - 0 - 0.00%
2021-12-13 0 0.149 0.132 0.149 - - 0 0 - 0.149 0.132 0.149 - - 0 - 0.00%
2021-12-10 0 0.149 0.131 0.152 - - 0 0 - 0.149 0.131 0.152 - - 0 - 0.00%
2021-12-09 0 0.149 0.131 0.149 0.147 0.150 10,000 1,489 0.1489 0.149 0.131 0.149 0.147 0.150 10,000 0.1489 -1.32%
2021-12-08 0 0.151 0.147 0.163 0.151 0.151 263,000 39,713 0.1510 0.151 0.147 0.163 0.151 0.151 263,000 0.1510 2.72%
2021-12-07 0 0.147 0.147 0.152 - - 0 0 - 0.147 0.147 0.152 - - 0 - 0.00%
2021-12-06 0 0.147 0.147 0.155 - - 0 0 - 0.147 0.147 0.155 - - 0 - 0.00%
2021-12-03 0 0.147 0.131 0.147 - - 0 0 - 0.147 0.131 0.147 - - 0 - 0.00%
2021-12-02 0 0.147 0.130 0.152 - - 0 0 - 0.147 0.130 0.152 - - 0 - 0.00%
2021-12-01 0 0.147 0.131 0.155 - - 0 0 - 0.147 0.131 0.155 - - 0 - 0.00%
2021-11-30 0 0.147 0.132 0.155 - - 0 0 - 0.147 0.132 0.155 - - 0 - 0.00%
2021-11-29 0 0.147 0.148 0.155 0.147 0.151 130,000 19,230 0.1479 0.147 0.148 0.155 0.147 0.151 130,000 0.1479 -3.29%
2021-11-26 0 0.152 0.152 0.155 0.147 0.147 70,000 10,290 0.1470 0.152 0.152 0.155 0.147 0.147 70,000 0.1470 0.00%
2021-11-25 0 0.152 0.148 0.153 0.150 0.155 107,000 16,284 0.1522 0.152 0.148 0.153 0.150 0.155 107,000 0.1522 -1.94%
2021-11-24 0 0.155 0.155 0.156 - - 0 0 - 0.155 0.155 0.156 - - 0 - 0.00%
2021-11-23 0 0.155 0.155 0.163 0.155 0.169 95,000 15,861 0.1670 0.155 0.155 0.163 0.155 0.169 95,000 0.1670 3.33%
2021-11-22 0 0.150 0.131 0.159 - - 0 0 - 0.150 0.131 0.159 - - 0 - 0.00%
2021-11-19 0 0.150 0.131 0.150 0.147 0.150 521,000 77,790 0.1493 0.150 0.131 0.150 0.147 0.150 521,000 0.1493 2.04%
2021-11-18 0 0.147 0.145 0.154 - - 0 0 - 0.147 0.145 0.154 - - 0 - 0.00%
2021-11-17 0 0.147 0.147 0.150 0.146 0.155 266,000 40,331 0.1516 0.147 0.147 0.150 0.146 0.155 266,000 0.1516 -4.55%
2021-11-16 0 0.154 0.151 0.155 0.155 0.155 49,000 7,595 0.1550 0.154 0.151 0.155 0.155 0.155 49,000 0.1550 -0.65%
2021-11-15 0 0.155 0.155 0.160 0.151 0.160 165,000 25,754 0.1561 0.155 0.155 0.160 0.151 0.160 165,000 0.1561 -2.52%
2021-11-12 0 0.159 0.156 0.160 0.157 0.178 882,861 146,699 0.1662 0.159 0.156 0.160 0.157 0.178 882,861 0.1662 1.27%
2021-11-11 0 0.157 0.156 0.160 0.156 0.178 1,014,000 163,941 0.1617 0.157 0.156 0.160 0.156 0.178 1,014,000 0.1617 -4.85%
2021-11-10 0 0.165 0.164 0.168 0.160 0.165 104,227 17,116 0.1642 0.165 0.164 0.168 0.160 0.165 104,227 0.1642 0.61%
2021-11-09 0 0.164 0.160 0.168 - - 0 0 - 0.164 0.160 0.168 - - 0 - 0.00%
2021-11-08 0 0.164 0.160 0.168 - - 0 0 - 0.164 0.160 0.168 - - 0 - 0.00%
2021-11-05 0 0.164 0.155 0.166 - - 0 0 - 0.164 0.155 0.166 - - 0 - -1.20%
2021-11-04 0 0.166 0.166 0.172 0.165 0.166 132,000 21,795 0.1651 0.166 0.166 0.172 0.165 0.166 132,000 0.1651 -2.92%
2021-11-03 0 0.171 0.165 0.172 - - 0 0 - 0.171 0.165 0.172 - - 0 - -0.58%
2021-11-02 0 0.172 0.172 0.176 0.165 0.170 4,000 665 0.1663 0.172 0.172 0.176 0.165 0.170 4,000 0.1663 0.00%
2021-11-01 0 0.172 0.165 0.176 - - 0 0 - 0.172 0.165 0.176 - - 0 - 0.00%
2021-10-29 0 0.172 0.172 0.176 - - 0 0 - 0.172 0.172 0.176 - - 0 - 0.00%
2021-10-28 0 0.172 0.172 0.176 - - 0 0 - 0.172 0.172 0.176 - - 0 - 0.00%
2021-10-27 0 0.172 0.159 0.176 - - 0 0 - 0.172 0.159 0.176 - - 0 - -2.27%
2021-10-26 0 0.176 0.176 0.177 0.177 0.177 1,000 177 0.1770 0.176 0.176 0.177 0.177 0.177 1,000 0.1770 3.53%
2021-10-25 0 0.170 0.170 0.177 0.158 0.170 46,000 7,733 0.1681 0.170 0.170 0.177 0.158 0.170 46,000 0.1681 0.00%
2021-10-22 0 0.170 0.168 0.177 - - 0 0 - 0.170 0.168 0.177 - - 0 - 0.00%
2021-10-21 0 0.170 0.165 0.177 - - 0 0 - 0.170 0.165 0.177 - - 0 - 0.00%
2021-10-20 0 0.170 0.167 0.177 - - 0 0 - 0.170 0.167 0.177 - - 0 - 0.00%
2021-10-19 0 0.170 0.167 0.179 0.170 0.170 21,000 3,570 0.1700 0.170 0.167 0.179 0.170 0.170 21,000 0.1700 0.00%
2021-10-18 0 0.170 0.170 0.180 - - 0 0 - 0.170 0.170 0.180 - - 0 - 0.00%
2021-10-15 0 0.170 0.170 0.180 0.160 0.168 83,000 13,623 0.1641 0.170 0.170 0.180 0.160 0.168 83,000 0.1641 -5.56%
2021-10-12 0 0.180 0.160 0.186 - - 0 0 - 0.180 0.160 0.186 - - 0 - 0.00%
2021-10-11 0 0.180 0.180 0.186 - - 0 0 - 0.180 0.180 0.186 - - 0 - 0.00%
2021-10-08 0 0.180 0.180 0.190 0.178 0.178 4,000 712 0.1780 0.180 0.180 0.190 0.178 0.178 4,000 0.1780 0.00%
2021-10-07 0 0.180 0.161 0.186 - - 0 0 - 0.180 0.161 0.186 - - 0 - -1.10%
2021-10-06 0 0.182 0.161 0.189 - - 0 0 - 0.182 0.161 0.189 - - 0 - -1.62%
2021-10-05 0 0.185 0.159 0.185 - - 0 0 - 0.185 0.159 0.185 - - 0 - -0.54%
2021-10-04 0 0.186 0.157 0.186 0.188 0.189 68,000 12,792 0.1881 0.186 0.157 0.186 0.188 0.189 68,000 0.1881 -1.59%
2021-09-30 0 0.189 0.157 0.189 0.189 0.189 52,000 9,828 0.1890 0.189 0.157 0.189 0.189 0.189 52,000 0.1890 9.25%
2021-09-29 0 0.173 0.170 0.188 0.171 0.173 7,000 1,205 0.1721 0.173 0.170 0.188 0.171 0.173 7,000 0.1721 1.76%
2021-09-28 0 0.170 0.158 0.173 - - 0 0 - 0.170 0.158 0.173 - - 0 - 0.00%
2021-09-27 0 0.170 0.159 0.173 - - 0 0 - 0.170 0.159 0.173 - - 0 - 0.00%
2021-09-24 0 0.170 0.160 0.173 - - 0 0 - 0.170 0.160 0.173 - - 0 - -1.73%
2021-09-23 0 0.173 0.173 0.189 - - 0 0 - 0.173 0.173 0.189 - - 0 - 0.00%
2021-09-21 0 0.173 0.173 0.189 0.155 0.170 167,000 26,803 0.1605 0.173 0.173 0.189 0.155 0.170 167,000 0.1605 0.58%
2021-09-20 0 0.172 0.165 0.174 0.175 0.175 1,000 175 0.1750 0.172 0.165 0.174 0.175 0.175 1,000 0.1750 -2.27%
2021-09-17 0 0.176 0.168 0.178 - - 10,000 1,630 0.1630 0.176 0.168 0.178 - - 10,000 0.1630 -4.35%
2021-09-16 0 0.184 0.159 0.184 - - 0 0 - 0.184 0.159 0.184 - - 0 - 0.00%
2021-09-15 0 0.184 0.172 - - - 0 0 - 0.184 0.172 - - - 0 - 0.00%
2021-09-14 0 0.184 0.165 0.190 0.184 0.185 2,000 369 0.1845 0.184 0.165 0.190 0.184 0.185 2,000 0.1845 4.55%
2021-09-13 0 0.176 0.155 0.185 0.176 0.182 106,000 18,903 0.1783 0.176 0.155 0.185 0.176 0.182 106,000 0.1783 -4.35%
2021-09-10 0 0.184 0.182 0.190 - - 0 0 - 0.184 0.182 0.190 - - 0 - 0.00%
2021-09-09 0 0.184 0.180 0.185 0.185 0.185 22,000 4,070 0.1850 0.184 0.180 0.185 0.185 0.185 22,000 0.1850 -2.65%
2021-09-08 0 0.189 0.187 0.190 0.180 0.190 60,000 11,132 0.1855 0.189 0.187 0.190 0.180 0.190 60,000 0.1855 2.16%
2021-09-07 0 0.185 0.178 0.189 - - 0 0 - 0.185 0.178 0.189 - - 0 - 0.00%
2021-09-06 0 0.185 0.179 0.189 0.173 0.190 187,000 34,400 0.1840 0.185 0.179 0.189 0.173 0.190 187,000 0.1840 1.65%
2021-09-03 0 0.182 0.182 0.188 0.182 0.190 33,000 6,218 0.1884 0.182 0.182 0.188 0.182 0.190 33,000 0.1884 1.11%
2021-09-02 0 0.180 0.180 0.188 0.172 0.190 78,000 14,039 0.1800 0.180 0.180 0.188 0.172 0.190 78,000 0.1800 -8.16%
2021-09-01 0 0.196 0.168 0.196 0.168 0.199 76,000 14,288 0.1880 0.196 0.168 0.196 0.168 0.199 76,000 0.1880 13.29%
2021-08-31 0 0.173 0.164 0.185 - - 0 0 - 0.173 0.164 0.185 - - 0 - 0.00%
2021-08-30 0 0.173 0.173 0.180 - - 0 0 - 0.173 0.173 0.180 - - 0 - 1.76%
2021-08-27 0 0.170 0.168 0.177 - - 0 0 - 0.170 0.168 0.177 - - 0 - 0.00%
2021-08-26 0 0.170 0.170 0.177 - - 0 0 - 0.170 0.170 0.177 - - 0 - 0.00%
2021-08-25 0 0.170 0.170 0.180 0.156 0.156 1,000 156 0.1560 0.170 0.170 0.180 0.156 0.156 1,000 0.1560 0.00%
2021-08-24 0 0.170 0.170 0.190 0.169 0.170 100,000 16,972 0.1697 0.170 0.170 0.190 0.169 0.170 100,000 0.1697 0.00%
2021-08-23 0 0.170 0.160 0.179 0.170 0.179 16,000 2,736 0.1710 0.170 0.160 0.179 0.170 0.179 16,000 0.1710 -5.56%
2021-08-20 0 0.180 0.179 0.180 - - 0 0 - 0.180 0.179 0.180 - - 0 - 0.00%
2021-08-19 0 0.180 0.179 0.188 0.179 0.180 147,000 26,443 0.1799 0.180 0.179 0.188 0.179 0.180 147,000 0.1799 -1.64%
2021-08-18 0 0.183 0.182 0.196 0.183 0.183 20,000 3,660 0.1830 0.183 0.182 0.196 0.183 0.183 20,000 0.1830 0.55%
2021-08-17 0 0.182 0.181 0.197 0.182 0.182 26,000 4,732 0.1820 0.182 0.181 0.197 0.182 0.182 26,000 0.1820 -2.67%
2021-08-16 0 0.187 0.187 0.196 0.187 0.198 24,000 4,715 0.1965 0.187 0.187 0.196 0.187 0.198 24,000 0.1965 1.08%
2021-08-13 0 0.185 0.175 0.199 - - 0 0 - 0.185 0.175 0.199 - - 0 - 0.00%
2021-08-12 0 0.185 0.176 0.184 - - 0 0 - 0.185 0.176 0.184 - - 0 - 0.00%
2021-08-11 0 0.185 0.181 0.190 0.185 0.190 19,000 3,538 0.1862 0.185 0.181 0.190 0.185 0.190 19,000 0.1862 -0.54%
2021-08-10 0 0.186 0.186 0.199 - - 0 0 - 0.186 0.186 0.199 - - 0 - 1.09%
2021-08-09 0 0.184 0.184 0.195 - - 0 0 - 0.184 0.184 0.195 - - 0 - 1.66%
2021-08-06 0 0.181 0.181 0.189 0.178 0.179 138,000 24,688 0.1789 0.181 0.181 0.189 0.178 0.179 138,000 0.1789 0.00%
2021-08-05 0 0.181 0.179 0.185 0.181 0.183 30,000 5,488 0.1829 0.181 0.179 0.185 0.181 0.183 30,000 0.1829 1.69%
2021-08-04 0 0.178 0.178 0.183 - - 0 0 - 0.178 0.178 0.183 - - 0 - 0.00%
2021-08-03 0 0.178 0.163 0.183 - - 0 0 - 0.178 0.163 0.183 - - 0 - -2.20%
2021-08-02 0 0.182 0.178 0.183 0.183 0.183 1,000 183 0.1830 0.182 0.178 0.183 0.183 0.183 1,000 0.1830 -0.55%
2021-07-30 0 0.183 0.174 0.185 - - 0 0 - 0.183 0.174 0.185 - - 0 - -1.08%
2021-07-29 0 0.185 0.185 0.189 0.174 0.185 35,000 6,321 0.1806 0.185 0.185 0.189 0.174 0.185 35,000 0.1806 -2.63%
2021-07-28 0 0.190 0.188 0.190 0.173 0.190 64,000 12,143 0.1897 0.190 0.188 0.190 0.173 0.190 64,000 0.1897 -1.04%
2021-07-27 0 0.192 0.173 0.192 - - 0 0 - 0.192 0.173 0.192 - - 0 - -1.54%
2021-07-26 0 0.195 0.170 0.195 - - 0 0 - 0.195 0.170 0.195 - - 0 - -2.01%
2021-07-23 0 0.199 0.173 0.199 0.199 0.199 120,000 23,880 0.1990 0.199 0.173 0.199 0.199 0.199 120,000 0.1990 -0.50%
2021-07-22 0 0.200 0.180 0.200 0.204 0.204 66,000 13,464 0.2040 0.200 0.180 0.200 0.204 0.204 66,000 0.2040 -0.50%
2021-07-21 0 0.201 0.188 0.205 0.180 0.205 326,000 59,834 0.1835 0.201 0.188 0.205 0.180 0.205 326,000 0.1835 11.67%
2021-07-20 0 0.180 0.180 0.190 - - 0 0 - 0.180 0.180 0.190 - - 0 - 1.12%
2021-07-19 0 0.178 0.178 0.190 0.178 0.178 1,000 178 0.1780 0.178 0.178 0.190 0.178 0.178 1,000 0.1780 0.56%
2021-07-16 0 0.177 0.177 0.190 0.177 0.177 3,000 531 0.1770 0.177 0.177 0.190 0.177 0.177 3,000 0.1770 0.00%
2021-07-15 0 0.177 0.177 0.190 0.173 0.177 7,000 1,235 0.1764 0.177 0.177 0.190 0.173 0.177 7,000 0.1764 0.00%
2021-07-14 0 0.177 0.177 0.190 0.172 0.175 2,500 431 0.1724 0.177 0.177 0.190 0.172 0.175 2,500 0.1724 -1.67%
2021-07-13 0 0.180 0.180 0.195 0.173 0.180 490,000 86,210 0.1759 0.180 0.180 0.195 0.173 0.180 490,000 0.1759 -3.23%
2021-07-12 0 0.186 0.167 0.193 - - 0 0 - 0.186 0.167 0.193 - - 0 - 0.00%
2021-07-09 0 0.186 0.165 0.186 0.187 0.187 1,000 187 0.1870 0.186 0.165 0.186 0.187 0.187 1,000 0.1870 -0.53%
2021-07-08 0 0.187 0.169 0.193 - - 0 0 - 0.187 0.169 0.193 - - 0 - -1.58%
2021-07-07 0 0.190 0.178 0.194 0.178 0.194 41,000 7,314 0.1784 0.190 0.178 0.194 0.178 0.194 41,000 0.1784 4.97%
2021-07-06 0 0.181 0.181 0.190 - - 0 0 - 0.181 0.181 0.190 - - 0 - 0.00%
2021-07-05 0 0.181 0.180 0.190 0.180 0.190 234,000 43,627 0.1864 0.181 0.180 0.190 0.180 0.190 234,000 0.1864 0.56%
2021-07-02 0 0.180 0.180 0.185 0.179 0.180 37,000 6,638 0.1794 0.180 0.180 0.185 0.179 0.180 37,000 0.1794 0.56%
2021-06-30 0 0.179 0.179 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2021-06-29 0 0.179 0.179 0.191 - - 0 0 - 0.179 0.179 0.191 - - 0 - 0.00%
2021-06-28 0 0.179 0.179 0.185 - - 0 0 - 0.179 0.179 0.185 - - 0 - 0.00%
2021-06-25 0 0.179 0.179 0.180 - - 0 0 - 0.179 0.179 0.180 - - 0 - 0.00%
2021-06-24 0 0.179 0.178 0.186 - - 0 0 - 0.179 0.178 0.186 - - 0 - 0.00%
2021-06-23 0 0.179 0.178 0.186 - - 0 0 - 0.179 0.178 0.186 - - 0 - 0.00%
2021-06-22 0 0.179 0.178 0.195 - - 0 0 - 0.179 0.178 0.195 - - 0 - 0.00%
2021-06-21 0 0.179 0.179 0.195 - - 0 0 - 0.179 0.179 0.195 - - 0 - 0.56%
2021-06-18 0 0.178 0.178 0.195 - - 0 0 - 0.178 0.178 0.195 - - 0 - 2.30%
2021-06-17 0 0.174 0.174 - 0.174 0.177 21,000 3,661 0.1743 0.174 0.174 - 0.174 0.177 21,000 0.1743 1.16%
2021-06-16 0 0.172 0.172 0.182 - - 0 0 - 0.172 0.172 0.182 - - 0 - 0.00%
2021-06-15 0 0.172 0.172 0.188 0.170 0.170 10,000 1,700 0.1700 0.172 0.172 0.188 0.170 0.170 10,000 0.1700 -8.51%
2021-06-11 0 0.188 0.182 0.188 - - 0 0 - 0.188 0.182 0.188 - - 0 - 0.00%
2021-06-10 0 0.188 0.188 0.199 - - 0 0 - 0.188 0.188 0.199 - - 0 - 1.62%
2021-06-09 0 0.185 0.185 0.195 0.183 0.195 41,000 7,515 0.1833 0.185 0.185 0.195 0.183 0.195 41,000 0.1833 2.78%
2021-06-08 0 0.180 0.174 0.198 0.167 0.188 1,456,000 256,913 0.1765 0.180 0.174 0.198 0.167 0.188 1,456,000 0.1765 -4.26%
2021-06-07 0 0.188 0.188 0.200 0.183 0.200 9,000 1,777 0.1974 0.188 0.188 0.200 0.183 0.200 9,000 0.1974 -6.00%
2021-06-04 0 0.200 0.183 0.205 - - 0 0 - 0.200 0.183 0.205 - - 0 - 0.00%
2021-06-03 0 0.200 0.200 0.208 0.193 0.209 27,000 5,430 0.2011 0.200 0.200 0.208 0.193 0.209 27,000 0.2011 2.04%
2021-06-02 0 0.196 0.196 0.205 0.196 0.196 35,000 6,868 0.1962 0.196 0.196 0.205 0.196 0.196 35,000 0.1962 -4.39%
2021-06-01 0 0.205 0.181 0.209 - - 0 0 - 0.205 0.181 0.209 - - 0 - 0.00%
2021-05-31 0 0.205 0.181 0.205 0.205 0.205 51,000 10,455 0.2050 0.205 0.181 0.205 0.205 0.205 51,000 0.2050 -0.97%
2021-05-28 0 0.207 0.200 0.207 - - 0 0 - 0.207 0.200 0.207 - - 0 - -3.72%
2021-05-27 0 0.215 0.205 0.210 0.205 0.225 510,000 105,250 0.2064 0.215 0.205 0.210 0.205 0.225 510,000 0.2064 10.26%
2021-05-26 0 0.195 0.180 - - - 0 0 - 0.195 0.180 - - - 0 - 0.00%
2021-05-25 0 0.195 0.180 0.209 0.195 0.195 10,000 1,950 0.1950 0.195 0.180 0.209 0.195 0.195 10,000 0.1950 -1.52%
2021-05-24 0 0.198 0.190 0.198 0.194 0.199 163,000 31,717 0.1946 0.198 0.190 0.198 0.194 0.199 163,000 0.1946 -0.50%
2021-05-21 0 0.199 0.193 0.201 0.188 0.203 103,000 19,594 0.1902 0.199 0.193 0.201 0.188 0.203 103,000 0.1902 1.02%
2021-05-20 0 0.197 0.190 0.199 0.200 0.201 1,103,000 220,672 0.2001 0.197 0.190 0.199 0.200 0.201 1,103,000 0.2001 -0.51%
2021-05-18 0 0.198 0.193 0.210 0.198 0.201 379,000 75,544 0.1993 0.198 0.193 0.210 0.198 0.201 379,000 0.1993 2.59%
2021-05-17 0 0.193 0.193 0.200 - - 0 0 - 0.193 0.193 0.200 - - 0 - 0.00%
2021-05-14 0 0.193 0.193 0.200 - - 0 0 - 0.193 0.193 0.200 - - 0 - 1.05%
2021-05-13 0 0.191 0.190 - - - 0 0 - 0.191 0.190 - - - 0 - 0.00%
2021-05-12 0 0.191 0.190 - 0.191 0.191 6,000 1,146 0.1910 0.191 0.190 - 0.191 0.191 6,000 0.1910 0.53%
2021-05-11 0 0.190 0.189 0.193 - - 0 0 - 0.190 0.189 0.193 - - 0 - 1.06%
2021-05-10 0 0.188 0.188 0.199 0.181 0.199 213,000 39,925 0.1874 0.188 0.188 0.199 0.181 0.199 213,000 0.1874 -1.57%
2021-05-07 0 0.191 0.190 0.210 0.191 0.191 1,000 191 0.1910 0.191 0.190 0.210 0.191 0.191 1,000 0.1910 0.00%
2021-05-06 0 0.191 0.191 0.205 - - 0 0 - 0.191 0.191 0.205 - - 0 - 0.53%
2021-05-05 0 0.190 0.190 0.200 0.190 0.198 1,001,000 198,190 0.1980 0.190 0.190 0.200 0.190 0.198 1,001,000 0.1980 -3.55%
2021-05-04 0 0.197 0.192 0.200 0.193 0.197 207,000 40,756 0.1969 0.197 0.192 0.200 0.193 0.197 207,000 0.1969 1.55%
2021-05-03 0 0.194 0.194 0.200 0.194 0.195 2,000 389 0.1945 0.194 0.194 0.200 0.194 0.195 2,000 0.1945 0.52%
2021-04-30 0 0.193 0.171 - - - 0 0 - 0.193 0.171 - - - 0 - 0.00%
2021-04-29 0 0.193 0.180 - 0.193 0.193 40,000 7,720 0.1930 0.193 0.180 - 0.193 0.193 40,000 0.1930 0.00%
2021-04-28 0 0.193 0.188 0.193 0.188 0.195 105,000 20,055 0.1910 0.193 0.188 0.193 0.188 0.195 105,000 0.1910 -1.03%
2021-04-27 0 0.195 0.193 0.218 - - 0 0 - 0.195 0.193 0.218 - - 0 - 0.00%
2021-04-26 0 0.195 0.172 0.195 - - 0 0 - 0.195 0.172 0.195 - - 0 - 0.00%
2021-04-23 0 0.195 0.171 0.200 - - 0 0 - 0.195 0.171 0.200 - - 0 - 0.00%
2021-04-22 0 0.195 0.171 0.200 - - 0 0 - 0.195 0.171 0.200 - - 0 - 0.00%
2021-04-21 0 0.195 0.171 0.199 0.195 0.195 200,000 39,000 0.1950 0.195 0.171 0.199 0.195 0.195 200,000 0.1950 0.00%
2021-04-20 0 0.195 0.180 0.195 - - 0 0 - 0.195 0.180 0.195 - - 0 - 0.00%
2021-04-19 0 0.195 0.190 0.195 0.195 0.195 161,000 31,395 0.1950 0.195 0.190 0.195 0.195 0.195 161,000 0.1950 0.00%
2021-04-16 0 0.195 0.180 0.195 - - 0 0 - 0.195 0.180 0.195 - - 0 - -0.51%
2021-04-15 0 0.196 0.187 - 0.190 0.196 229,000 44,664 0.1950 0.196 0.187 - 0.190 0.196 229,000 0.1950 0.00%
2021-04-14 0 0.196 0.190 0.198 0.190 0.198 25,000 4,846 0.1938 0.196 0.190 0.198 0.190 0.198 25,000 0.1938 -0.51%
2021-04-13 0 0.197 0.190 0.199 0.189 0.199 133,000 25,287 0.1901 0.197 0.190 0.199 0.189 0.199 133,000 0.1901 4.23%
2021-04-12 0 0.189 0.189 0.199 0.180 0.200 561,000 107,337 0.1913 0.189 0.189 0.199 0.180 0.200 561,000 0.1913 -12.09%
2021-04-09 0 0.215 0.196 0.220 0.195 0.223 673,000 145,581 0.2163 0.215 0.196 0.220 0.195 0.223 673,000 0.2163 2.38%
2021-04-08 0 0.210 0.200 0.229 0.210 0.215 109,000 22,895 0.2100 0.210 0.200 0.229 0.210 0.215 109,000 0.2100 0.00%
2021-04-07 0 0.210 0.191 0.210 0.210 0.210 8,000 1,680 0.2100 0.210 0.191 0.210 0.210 0.210 8,000 0.2100 -1.41%
2021-04-01 0 0.213 0.209 0.213 0.207 0.226 15,885,000 3,309,030 0.2083 0.213 0.209 0.213 0.207 0.226 15,885,000 0.2083 13.90%
2021-03-31 0 0.187 0.170 0.200 - - 0 0 - 0.187 0.170 0.200 - - 0 - 0.00%
2021-03-30 0 0.187 0.186 0.200 0.171 0.196 80,000 14,583 0.1823 0.187 0.186 0.200 0.171 0.196 80,000 0.1823 -3.11%
2021-03-29 0 0.193 0.193 0.200 - - 0 0 - 0.193 0.193 0.200 - - 0 - 0.00%
2021-03-26 0 0.193 0.184 0.193 0.181 0.193 131,000 24,620 0.1879 0.193 0.184 0.193 0.181 0.193 131,000 0.1879 6.04%
2021-03-25 0 0.182 0.170 0.200 - - 0 0 - 0.182 0.170 0.200 - - 0 - 0.00%
2021-03-24 0 0.182 0.170 0.182 - - 0 0 - 0.182 0.170 0.182 - - 0 - 0.00%
2021-03-23 0 0.182 0.182 - 0.182 0.182 100,000 18,200 0.1820 0.182 0.182 - 0.182 0.182 100,000 0.1820 0.00%
2021-03-22 0 0.182 0.182 0.205 0.177 0.183 643,000 116,488 0.1812 0.182 0.182 0.205 0.177 0.183 643,000 0.1812 -1.62%
2021-03-19 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2021-03-18 0 0.185 0.185 - 0.182 0.185 82,000 14,930 0.1821 0.185 0.185 - 0.182 0.185 82,000 0.1821 -7.04%
2021-03-17 0 0.199 0.188 0.199 - - 0 0 - 0.199 0.188 0.199 - - 0 - -4.78%
2021-03-16 0 0.209 0.190 0.218 0.191 0.209 490,000 102,158 0.2085 0.209 0.190 0.218 0.191 0.209 490,000 0.2085 9.42%
2021-03-15 0 0.191 0.191 0.200 0.191 0.200 111,000 22,182 0.1998 0.191 0.191 0.200 0.191 0.200 111,000 0.1998 -4.50%
2021-03-12 0 0.200 0.200 0.211 0.183 0.219 388,000 77,112 0.1987 0.200 0.200 0.211 0.183 0.219 388,000 0.1987 11.11%
2021-03-11 0 0.180 0.170 0.199 0.180 0.189 124,000 22,774 0.1837 0.180 0.170 0.199 0.180 0.189 124,000 0.1837 5.26%
2021-03-10 0 0.171 0.171 - 0.162 0.171 601,000 102,488 0.1705 0.171 0.171 - 0.162 0.171 601,000 0.1705 0.59%
2021-03-09 0 0.170 0.170 0.187 0.169 0.187 26,000 4,822 0.1855 0.170 0.170 0.187 0.169 0.187 26,000 0.1855 -9.09%
2021-03-08 0 0.187 0.187 0.208 - - 0 0 - 0.187 0.187 0.208 - - 0 - 0.00%
2021-03-05 0 0.187 0.187 0.206 - - 0 0 - 0.187 0.187 0.206 - - 0 - 0.00%
2021-03-04 0 0.187 0.166 0.191 - - 0 0 - 0.187 0.166 0.191 - - 0 - -2.09%
2021-03-03 0 0.191 0.191 0.196 0.195 0.196 2,000 391 0.1955 0.191 0.191 0.196 0.195 0.196 2,000 0.1955 -3.05%
2021-03-02 0 0.197 0.171 0.202 0.200 0.210 724,000 145,197 0.2005 0.197 0.171 0.202 0.200 0.210 724,000 0.2005 -1.01%
2021-03-01 0 0.199 0.170 0.199 0.199 0.200 1,369,000 273,696 0.1999 0.199 0.170 0.199 0.199 0.200 1,369,000 0.1999 1.53%
2021-02-26 0 0.196 0.195 0.196 0.196 0.198 53,000 10,372 0.1957 0.196 0.195 0.196 0.196 0.198 53,000 0.1957 11.36%
2021-02-25 0 0.176 0.176 0.199 0.166 0.200 576,000 109,448 0.1900 0.176 0.176 0.199 0.166 0.200 576,000 0.1900 12.82%
2021-02-24 0 0.156 0.163 0.188 0.151 0.200 415,000 75,650 0.1823 0.156 0.163 0.188 0.151 0.200 415,000 0.1823 -22.00%
2021-02-23 0 0.200 0.195 0.200 0.200 0.200 11,500 2,295 0.1996 0.200 0.195 0.200 0.200 0.200 11,500 0.1996 0.00%
2021-02-22 0 0.200 0.195 0.200 0.200 0.205 192,000 38,510 0.2006 0.200 0.195 0.200 0.200 0.205 192,000 0.2006 -2.44%
2021-02-19 0 0.205 0.200 0.205 0.205 0.205 11,000 2,205 0.2005 0.205 0.200 0.205 0.205 0.205 11,000 0.2005 2.50%
2021-02-18 0 0.200 0.191 0.200 0.199 0.200 948,000 189,395 0.1998 0.200 0.191 0.200 0.199 0.200 948,000 0.1998 0.50%
2021-02-17 0 0.199 0.198 0.207 0.199 0.207 149,000 30,412 0.2041 0.199 0.198 0.207 0.199 0.207 149,000 0.2041 -3.86%
2021-02-16 0 0.207 0.200 0.209 0.194 0.211 1,139,000 227,582 0.1998 0.207 0.200 0.209 0.194 0.211 1,139,000 0.1998 6.70%
2021-02-11 0 0.194 0.193 0.203 - - 0 0 - 0.194 0.193 0.203 - - 0 - 0.52%
2021-02-10 0 0.193 0.193 0.202 0.190 0.203 401,000 78,076 0.1947 0.193 0.193 0.202 0.190 0.203 401,000 0.1947 -4.93%
2021-02-09 0 0.203 0.195 0.205 - - 161 31 0.1925 0.203 0.195 0.205 - - 161 0.1925 -1.46%
2021-02-08 0 0.206 0.200 0.208 - - 0 0 - 0.206 0.200 0.208 - - 0 - -0.96%
2021-02-05 0 0.208 0.200 0.210 0.200 0.209 152,000 30,868 0.2031 0.208 0.200 0.210 0.200 0.209 152,000 0.2031 4.00%
2021-02-04 0 0.200 0.195 0.209 0.200 0.200 222,000 44,400 0.2000 0.200 0.195 0.209 0.200 0.200 222,000 0.2000 -0.50%
2021-02-03 0 0.201 0.201 0.210 - - 0 0 - 0.201 0.201 0.210 - - 0 - 0.00%
2021-02-02 0 0.201 0.201 0.211 0.200 0.201 144,000 28,829 0.2002 0.201 0.201 0.211 0.200 0.201 144,000 0.2002 -3.83%
2021-02-01 0 0.209 0.200 0.211 0.209 0.211 2,000 420 0.2100 0.209 0.200 0.211 0.209 0.211 2,000 0.2100 0.00%
2021-01-29 0 0.209 0.200 0.211 0.201 0.211 21,000 4,231 0.2015 0.209 0.200 0.211 0.201 0.211 21,000 0.2015 3.98%
2021-01-28 0 0.201 0.201 0.211 0.200 0.213 33,500 6,771 0.2021 0.201 0.201 0.211 0.200 0.213 33,500 0.2021 -3.83%
2021-01-27 0 0.209 0.209 0.214 0.209 0.215 258,000 54,709 0.2121 0.209 0.209 0.214 0.209 0.215 258,000 0.2121 0.00%
2021-01-26 0 0.209 0.204 0.210 0.204 0.210 12,000 2,477 0.2064 0.209 0.204 0.210 0.204 0.210 12,000 0.2064 -0.48%
2021-01-25 0 0.210 0.208 0.210 0.208 0.215 268,000 56,609 0.2112 0.210 0.208 0.210 0.208 0.215 268,000 0.2112 5.53%
2021-01-22 0 0.199 0.199 0.206 0.198 0.206 1,053,000 208,513 0.1980 0.199 0.199 0.206 0.198 0.206 1,053,000 0.1980 -0.50%
2021-01-21 0 0.200 0.197 0.207 0.200 0.210 993,000 199,256 0.2007 0.200 0.197 0.207 0.200 0.210 993,000 0.2007 -1.48%
2021-01-20 0 0.203 0.203 0.210 0.200 0.219 764,000 154,238 0.2019 0.203 0.203 0.210 0.200 0.219 764,000 0.2019 -8.14%
2021-01-19 0 0.221 0.199 0.225 0.220 0.221 221,000 48,720 0.2205 0.221 0.199 0.225 0.220 0.221 221,000 0.2205 0.45%
2021-01-18 0 0.220 0.197 0.230 0.192 0.220 537,000 115,898 0.2158 0.220 0.197 0.230 0.192 0.220 537,000 0.2158 10.00%
2021-01-15 0 0.200 0.200 0.214 0.199 0.216 21,000 4,367 0.2080 0.200 0.200 0.214 0.199 0.216 21,000 0.2080 1.52%
2021-01-14 0 0.197 0.196 0.211 0.191 0.208 408,000 80,790 0.1980 0.197 0.196 0.211 0.191 0.208 408,000 0.1980 -5.29%
2021-01-13 0 0.208 0.202 0.210 0.210 0.210 101,000 21,210 0.2100 0.208 0.202 0.210 0.210 0.210 101,000 0.2100 -0.95%
2021-01-12 0 0.210 0.209 0.219 0.210 0.219 145,000 30,855 0.2128 0.210 0.209 0.219 0.210 0.219 145,000 0.2128 0.48%
2021-01-11 0 0.209 0.209 0.227 0.209 0.215 263,000 55,283 0.2102 0.209 0.209 0.227 0.209 0.215 263,000 0.2102 -3.24%
2021-01-08 0 0.216 0.216 - 0.215 0.230 101,000 23,215 0.2299 0.216 0.216 - 0.215 0.230 101,000 0.2299 -6.09%
2021-01-07 0 0.230 0.214 0.235 0.213 0.235 185,000 40,774 0.2204 0.230 0.214 0.235 0.213 0.235 185,000 0.2204 1.32%
2021-01-06 0 0.227 0.227 0.230 0.213 0.230 123,000 27,270 0.2217 0.227 0.227 0.230 0.213 0.230 123,000 0.2217 -1.30%
2021-01-05 0 0.230 0.220 0.245 0.212 0.245 6,281,000 1,434,322 0.2284 0.230 0.220 0.245 0.212 0.245 6,281,000 0.2284 -6.12%
2021-01-04 0 0.245 0.237 0.245 0.245 0.260 328,416 81,096 0.2469 0.245 0.237 0.245 0.245 0.260 328,416 0.2469 0.00%
2020-12-31 0 0.245 0.210 0.245 0.238 0.245 46,000 10,955 0.2382 0.245 0.210 0.245 0.238 0.245 46,000 0.2382 2.94%
2020-12-30 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2020-12-29 0 0.238 0.210 0.238 0.238 0.238 1,000 238 0.2380 0.238 0.210 0.238 0.238 0.238 1,000 0.2380 -0.83%
2020-12-28 0 0.240 0.210 0.240 0.235 0.240 630,000 148,092 0.2351 0.240 0.210 0.240 0.235 0.240 630,000 0.2351 0.84%
2020-12-24 0 0.238 0.211 0.260 - - 0 0 - 0.238 0.211 0.260 - - 0 - 0.00%
2020-12-23 0 0.238 0.212 0.238 0.238 0.238 2,000 476 0.2380 0.238 0.212 0.238 0.238 0.238 2,000 0.2380 0.00%
2020-12-22 0 0.238 0.211 0.238 0.250 0.260 281,000 70,550 0.2511 0.238 0.211 0.238 0.250 0.260 281,000 0.2511 -4.80%
2020-12-21 0 0.250 0.208 0.260 0.204 0.250 1,237,000 289,379 0.2339 0.250 0.208 0.260 0.204 0.250 1,237,000 0.2339 4.17%
2020-12-18 0 0.240 0.210 0.240 0.240 0.240 17,416 4,179 0.2400 0.240 0.210 0.240 0.240 0.240 17,416 0.2400 2.13%
2020-12-17 0 0.235 0.218 0.235 0.211 0.242 731,000 167,880 0.2297 0.235 0.218 0.235 0.211 0.242 731,000 0.2297 5.38%
2020-12-16 0 0.223 0.223 0.237 0.200 0.242 18,532,000 3,782,248 0.2041 0.223 0.223 0.237 0.200 0.242 18,532,000 0.2041 11.50%
2020-12-15 0 0.200 0.200 0.202 0.196 0.202 459,000 91,872 0.2002 0.200 0.200 0.202 0.196 0.202 459,000 0.2002 3.09%
2020-12-14 0 0.194 0.193 0.203 0.192 0.205 1,479,000 298,579 0.2019 0.194 0.193 0.203 0.192 0.205 1,479,000 0.2019 -5.37%
2020-12-11 0 0.205 0.200 0.205 - - 0 0 - 0.205 0.200 0.205 - - 0 - 0.00%
2020-12-10 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2020-12-09 0 0.205 0.215 - - - 0 0 - 0.205 0.215 - - - 0 - 0.00%
2020-12-08 0 0.205 0.190 0.229 0.205 0.220 5,001,000 1,100,205 0.2200 0.205 0.190 0.229 0.205 0.220 5,001,000 0.2200 -6.82%
2020-12-07 0 0.220 0.200 0.224 0.220 0.224 70,000 15,500 0.2214 0.220 0.200 0.224 0.220 0.224 70,000 0.2214 -1.35%
2020-12-04 0 0.223 0.208 0.223 0.210 0.228 337,000 76,428 0.2268 0.223 0.208 0.223 0.210 0.228 337,000 0.2268 9.31%
2020-12-03 0 0.204 0.191 0.204 0.190 0.204 102,000 20,094 0.1970 0.204 0.191 0.204 0.190 0.204 102,000 0.1970 0.00%
2020-12-02 0 0.204 0.204 - - - 0 0 - 0.204 0.204 - - - 0 - 3.03%
2020-12-01 0 0.198 0.198 - 0.190 0.198 1,407,000 267,740 0.1903 0.198 0.198 - 0.190 0.198 1,407,000 0.1903 -3.88%
2020-11-30 0 0.206 0.180 - 0.205 0.206 3,689,000 759,933 0.2060 0.206 0.180 - 0.205 0.206 3,689,000 0.2060 0.49%
2020-11-27 0 0.205 0.202 0.226 - - 0 0 - 0.205 0.202 0.226 - - 0 - 0.00%
2020-11-26 0 0.205 0.198 0.205 0.199 0.208 99,000 20,583 0.2079 0.205 0.198 0.205 0.199 0.208 99,000 0.2079 1.99%
2020-11-25 0 0.201 0.201 0.229 0.201 0.215 2,000 416 0.2080 0.201 0.201 0.229 0.201 0.215 2,000 0.2080 -6.51%
2020-11-24 0 0.215 0.198 0.215 0.213 0.215 294,000 62,949 0.2141 0.215 0.198 0.215 0.213 0.215 294,000 0.2141 0.94%
2020-11-23 0 0.213 0.210 0.216 0.209 0.213 5,197,000 1,091,573 0.2100 0.213 0.210 0.216 0.209 0.213 5,197,000 0.2100 2.40%
2020-11-20 0 0.208 0.208 0.220 0.199 0.208 356,000 71,117 0.1998 0.208 0.208 0.220 0.199 0.208 356,000 0.1998 0.00%
2020-11-19 0 0.208 0.202 0.208 - - 0 0 - 0.208 0.202 0.208 - - 0 - -0.48%
2020-11-18 0 0.209 0.204 0.220 0.205 0.209 32,000 6,624 0.2070 0.209 0.204 0.220 0.205 0.209 32,000 0.2070 -5.86%
2020-11-17 0 0.222 0.203 0.223 0.222 0.223 21,000 4,682 0.2230 0.222 0.203 0.223 0.222 0.223 21,000 0.2230 -0.45%
2020-11-16 0 0.223 0.202 0.247 0.207 0.223 61,000 12,823 0.2102 0.223 0.202 0.247 0.207 0.223 61,000 0.2102 0.45%
2020-11-13 0 0.222 0.204 0.222 0.226 0.240 219,000 49,716 0.2270 0.222 0.204 0.222 0.226 0.240 219,000 0.2270 -1.77%
2020-11-12 0 0.226 0.205 0.226 0.203 0.226 5,860,000 1,231,047 0.2101 0.226 0.205 0.226 0.203 0.226 5,860,000 0.2101 13.57%
2020-11-11 0 0.199 0.199 0.210 - - 0 0 - 0.199 0.199 0.210 - - 0 - 4.74%
2020-11-10 0 0.190 0.190 - 0.183 0.183 30,000 5,490 0.1830 0.190 0.190 - 0.183 0.183 30,000 0.1830 0.00%
2020-11-09 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2020-11-06 0 0.190 0.189 0.195 0.190 0.209 2,912,000 580,221 0.1993 0.190 0.189 0.195 0.190 0.209 2,912,000 0.1993 0.53%
2020-11-05 0 0.189 0.180 0.189 0.189 0.190 5,121,000 967,870 0.1890 0.189 0.180 0.189 0.189 0.190 5,121,000 0.1890 3.28%
2020-11-04 0 0.183 0.181 0.189 0.180 0.209 4,948,000 991,700 0.2004 0.183 0.181 0.189 0.180 0.209 4,948,000 0.2004 -3.68%
2020-11-03 0 0.190 0.183 0.208 0.183 0.193 2,654,000 503,884 0.1899 0.190 0.183 0.208 0.183 0.193 2,654,000 0.1899 -5.00%
2020-11-02 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2020-10-30 0 0.200 0.180 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 0.180 0.200 0.200 0.200 30,000 0.2000 5.26%
2020-10-29 0 0.190 0.177 0.209 - - 0 0 - 0.190 0.177 0.209 - - 0 - 0.00%
2020-10-28 0 0.190 0.179 0.190 - - 0 0 - 0.190 0.179 0.190 - - 0 - 0.00%
2020-10-27 0 0.190 0.179 0.209 - - 0 0 - 0.190 0.179 0.209 - - 0 - 0.00%
2020-10-23 0 0.190 0.190 0.209 - - 0 0 - 0.190 0.190 0.209 - - 0 - 0.00%
2020-10-22 0 0.190 0.180 0.209 0.190 0.190 80,000 15,200 0.1900 0.190 0.180 0.209 0.190 0.190 80,000 0.1900 1.60%
2020-10-21 0 0.187 0.187 0.198 0.184 0.187 4,000 742 0.1855 0.187 0.187 0.198 0.184 0.187 4,000 0.1855 -6.97%
2020-10-20 0 0.201 0.185 0.205 0.182 0.201 2,350,000 469,845 0.1999 0.201 0.185 0.205 0.182 0.201 2,350,000 0.1999 -0.99%
2020-10-19 0 0.203 0.186 0.209 - - 0 0 - 0.203 0.186 0.209 - - 0 - 0.00%
2020-10-16 0 0.203 0.192 0.210 0.188 0.203 70,000 13,476 0.1925 0.203 0.192 0.210 0.188 0.203 70,000 0.1925 -2.40%
2020-10-15 0 0.208 0.199 0.227 0.208 0.209 5,008,000 1,046,664 0.2090 0.208 0.199 0.227 0.208 0.209 5,008,000 0.2090 -3.26%
2020-10-14 0 0.215 0.192 0.215 0.215 0.215 2,000 430 0.2150 0.215 0.192 0.215 0.215 0.215 2,000 0.2150 -1.83%
2020-10-12 0 0.219 0.188 0.219 0.205 0.223 1,013,000 222,881 0.2200 0.219 0.188 0.219 0.205 0.223 1,013,000 0.2200 6.83%
2020-10-09 0 0.205 0.186 0.225 - - 0 0 - 0.205 0.186 0.225 - - 0 - 0.00%
2020-10-08 0 0.205 0.200 0.210 0.200 0.205 391,000 79,744 0.2039 0.205 0.200 0.210 0.200 0.205 391,000 0.2039 5.13%
2020-10-07 0 0.195 0.195 0.200 0.189 0.200 2,578,000 495,938 0.1924 0.195 0.195 0.200 0.189 0.200 2,578,000 0.1924 0.00%
2020-10-06 0 0.195 0.177 0.190 - - 0 0 - 0.195 0.177 0.190 - - 0 - 0.00%
2020-10-05 0 0.195 0.177 0.195 - - 0 0 - 0.195 0.177 0.195 - - 0 - 0.00%
2020-09-30 0 0.195 0.175 0.227 - - 0 0 - 0.195 0.175 0.227 - - 0 - 0.00%
2020-09-29 0 0.195 0.175 0.227 - - 0 0 - 0.195 0.175 0.227 - - 0 - 0.00%
2020-09-28 0 0.195 0.195 0.227 0.192 0.192 6,000 1,152 0.1920 0.195 0.195 0.227 0.192 0.192 6,000 0.1920 -7.14%
2020-09-25 0 0.210 0.210 0.260 0.210 0.210 79,000 16,590 0.2100 0.210 0.210 0.260 0.210 0.210 79,000 0.2100 0.00%
2020-09-24 0 0.210 0.200 0.218 - - 0 0 - 0.210 0.200 0.218 - - 0 - 0.00%
2020-09-23 0 0.210 0.210 0.220 0.186 0.210 881,000 174,407 0.1980 0.210 0.210 0.220 0.186 0.210 881,000 0.1980 -0.94%
2020-09-22 0 0.212 0.211 0.233 0.211 0.214 46,000 9,805 0.2132 0.212 0.211 0.233 0.211 0.214 46,000 0.2132 -0.93%
2020-09-21 0 0.214 0.214 0.230 0.210 0.214 152,000 32,170 0.2116 0.214 0.214 0.230 0.210 0.214 152,000 0.2116 -6.96%
2020-09-18 0 0.230 0.218 0.230 - - 0 0 - 0.230 0.218 0.230 - - 0 - 0.00%
2020-09-17 0 0.230 0.212 0.230 0.211 0.230 136,000 30,519 0.2244 0.230 0.212 0.230 0.211 0.230 136,000 0.2244 9.52%
2020-09-16 0 0.210 0.210 0.221 0.210 0.211 26,000 5,481 0.2108 0.210 0.210 0.221 0.210 0.211 26,000 0.2108 0.00%
2020-09-15 0 0.210 0.210 0.226 0.207 0.210 27,000 5,610 0.2078 0.210 0.210 0.226 0.207 0.210 27,000 0.2078 -0.94%
2020-09-14 0 0.212 0.212 0.224 0.209 0.213 217,000 45,599 0.2101 0.212 0.212 0.224 0.209 0.213 217,000 0.2101 1.44%
2020-09-11 0 0.209 0.209 0.224 0.209 0.218 444,000 96,563 0.2175 0.209 0.209 0.224 0.209 0.218 444,000 0.2175 2.45%
2020-09-10 0 0.204 0.204 0.210 0.204 0.204 29,000 5,916 0.2040 0.204 0.204 0.210 0.204 0.204 29,000 0.2040 -0.97%
2020-09-09 0 0.206 0.206 0.209 0.204 0.210 3,042,000 638,788 0.2100 0.206 0.206 0.209 0.204 0.210 3,042,000 0.2100 -0.48%
2020-09-08 0 0.207 0.207 0.228 0.207 0.210 211,000 44,202 0.2095 0.207 0.207 0.228 0.207 0.210 211,000 0.2095 -1.43%
2020-09-07 0 0.210 0.210 0.214 0.201 0.210 123,000 25,757 0.2094 0.210 0.210 0.214 0.201 0.210 123,000 0.2094 0.00%
2020-09-04 0 0.210 0.210 0.215 0.207 0.211 139,000 28,909 0.2080 0.210 0.210 0.215 0.207 0.211 139,000 0.2080 -1.41%
2020-09-03 0 0.213 0.204 0.213 - - 0 0 - 0.213 0.204 0.213 - - 0 - -0.93%
2020-09-02 0 0.215 0.204 0.215 0.200 0.218 8,467,000 1,738,754 0.2054 0.215 0.204 0.215 0.200 0.218 8,467,000 0.2054 2.87%
2020-09-01 0 0.209 0.203 0.210 0.206 0.230 45,739,365 9,661,318 0.2112 0.209 0.203 0.210 0.206 0.230 45,739,365 0.2112 0.48%
2020-08-31 0 0.208 0.201 0.208 0.208 0.209 161,000 33,548 0.2084 0.208 0.201 0.208 0.208 0.209 161,000 0.2084 0.00%
2020-08-28 0 0.208 0.207 0.208 0.203 0.240 2,455,000 551,055 0.2245 0.208 0.207 0.208 0.203 0.240 2,455,000 0.2245 -11.11%
2020-08-27 0 0.234 0.201 0.235 0.232 0.234 60,000 13,980 0.2330 0.234 0.201 0.235 0.232 0.234 60,000 0.2330 0.00%
2020-08-26 0 0.234 0.202 0.234 - - 0 0 - 0.234 0.202 0.234 - - 0 - -0.85%
2020-08-25 0 0.236 0.205 0.236 0.220 0.238 25,000 5,827 0.2331 0.236 0.205 0.236 0.220 0.238 25,000 0.2331 0.43%
2020-08-24 0 0.235 0.221 0.235 0.235 0.235 4,000 940 0.2350 0.235 0.221 0.235 0.235 0.235 4,000 0.2350 0.00%
2020-08-21 0 0.235 0.206 0.235 - - 0 0 - 0.235 0.206 0.235 - - 0 - -0.42%
2020-08-20 0 0.236 0.215 0.236 - - 0 0 - 0.236 0.215 0.236 - - 0 - -0.84%
2020-08-19 0 0.238 0.215 0.238 0.229 0.240 460,000 109,118 0.2372 0.238 0.215 0.238 0.229 0.240 460,000 0.2372 8.18%
2020-08-18 0 0.220 0.192 0.230 0.209 0.230 389,000 83,404 0.2144 0.220 0.192 0.230 0.209 0.230 389,000 0.2144 9.45%
2020-08-17 0 0.201 0.190 0.214 - - 0 0 - 0.201 0.190 0.214 - - 0 - 0.00%
2020-08-14 0 0.201 0.201 0.209 0.199 0.199 99,000 19,701 0.1990 0.201 0.201 0.209 0.199 0.199 99,000 0.1990 1.01%
2020-08-13 0 0.199 0.199 0.209 0.197 0.199 46,000 9,078 0.1973 0.199 0.199 0.209 0.197 0.199 46,000 0.1973 1.53%
2020-08-12 0 0.196 0.184 0.196 0.196 0.210 58,000 11,831 0.2040 0.196 0.184 0.196 0.196 0.210 58,000 0.2040 -7.55%
2020-08-11 0 0.212 0.201 0.228 - - 0 0 - 0.212 0.201 0.228 - - 0 - 0.00%
2020-08-10 0 0.212 0.195 0.220 - - 0 0 - 0.212 0.195 0.220 - - 0 - 0.00%
2020-08-07 0 0.212 0.195 0.228 - - 0 0 - 0.212 0.195 0.228 - - 0 - 0.00%
2020-08-06 0 0.212 0.202 0.228 0.212 0.212 40,000 8,480 0.2120 0.212 0.202 0.228 0.212 0.212 40,000 0.2120 0.47%
2020-08-05 0 0.211 0.210 0.220 0.211 0.211 32,000 6,752 0.2110 0.211 0.210 0.220 0.211 0.211 32,000 0.2110 0.48%
2020-08-04 0 0.210 0.206 0.217 0.200 0.214 118,000 24,547 0.2080 0.210 0.206 0.217 0.200 0.214 118,000 0.2080 -1.87%
2020-08-03 0 0.214 0.214 0.224 0.214 0.214 1,740 368 0.2115 0.214 0.214 0.224 0.214 0.214 1,740 0.2115 0.00%
2020-07-31 0 0.214 0.214 0.215 0.214 0.223 83,000 18,167 0.2189 0.214 0.214 0.215 0.214 0.223 83,000 0.2189 1.90%
2020-07-30 0 0.210 0.210 0.230 0.208 0.221 187,000 39,594 0.2117 0.210 0.210 0.230 0.208 0.221 187,000 0.2117 -10.26%
2020-07-29 0 0.234 0.207 0.234 0.221 0.234 61,000 13,754 0.2255 0.234 0.207 0.234 0.221 0.234 61,000 0.2255 -0.85%
2020-07-28 0 0.236 0.221 0.236 - - 0 0 - 0.236 0.221 0.236 - - 0 - -0.84%
2020-07-27 0 0.238 0.219 0.238 0.229 0.239 433,000 101,274 0.2339 0.238 0.219 0.238 0.229 0.239 433,000 0.2339 5.31%
2020-07-24 0 0.226 0.210 0.228 0.215 0.228 87,000 19,339 0.2223 0.226 0.210 0.228 0.215 0.228 87,000 0.2223 7.62%
2020-07-23 0 0.210 0.202 0.229 0.202 0.210 394,000 79,828 0.2026 0.210 0.202 0.229 0.202 0.210 394,000 0.2026 0.00%
2020-07-22 0 0.210 0.201 0.210 0.210 0.222 81,000 17,677 0.2182 0.210 0.201 0.210 0.210 0.222 81,000 0.2182 0.48%
2020-07-21 0 0.209 0.201 0.210 0.199 0.209 1,185,000 238,917 0.2016 0.209 0.201 0.210 0.199 0.209 1,185,000 0.2016 3.47%
2020-07-20 0 0.202 0.202 0.209 0.195 0.211 656,000 131,011 0.1997 0.202 0.202 0.209 0.195 0.211 656,000 0.1997 -4.27%
2020-07-17 0 0.211 0.211 0.229 0.211 0.211 201,000 42,411 0.2110 0.211 0.211 0.229 0.211 0.211 201,000 0.2110 -2.76%
2020-07-16 0 0.217 0.217 0.222 0.217 0.223 368,000 80,062 0.2176 0.217 0.217 0.222 0.217 0.223 368,000 0.2176 0.00%
2020-07-15 0 0.217 0.214 0.217 0.213 0.236 808,000 177,011 0.2191 0.217 0.214 0.217 0.213 0.236 808,000 0.2191 -8.44%
2020-07-14 0 0.237 0.221 0.237 0.237 0.237 11,000 2,607 0.2370 0.237 0.221 0.237 0.237 0.237 11,000 0.2370 0.00%
2020-07-13 0 0.237 0.221 0.240 0.219 0.237 9,038,000 2,087,180 0.2309 0.237 0.221 0.240 0.219 0.237 9,038,000 0.2309 5.80%
2020-07-10 0 0.224 0.220 0.224 0.219 0.224 583,000 128,341 0.2201 0.224 0.220 0.224 0.219 0.224 583,000 0.2201 1.36%
2020-07-09 0 0.221 0.221 0.238 0.221 0.239 63,000 13,959 0.2216 0.221 0.221 0.238 0.221 0.239 63,000 0.2216 -7.92%
2020-07-08 0 0.240 0.235 0.240 0.235 0.240 223,000 53,515 0.2400 0.240 0.235 0.240 0.235 0.240 223,000 0.2400 1.69%
2020-07-07 0 0.236 0.236 0.244 0.235 0.246 1,601,000 380,956 0.2379 0.236 0.236 0.244 0.235 0.246 1,601,000 0.2379 -2.48%
2020-07-06 0 0.242 0.242 0.246 0.240 0.247 566,000 136,735 0.2416 0.242 0.242 0.246 0.240 0.247 566,000 0.2416 -2.81%
2020-07-03 0 0.249 0.249 0.255 0.240 0.249 590,000 143,703 0.2436 0.249 0.249 0.255 0.240 0.249 590,000 0.2436 3.32%
2020-07-02 0 0.241 0.240 0.246 0.236 0.245 21,911,000 5,426,727 0.2477 0.241 0.240 0.246 0.236 0.245 21,911,000 0.2477 -1.63%
2020-06-30 0 0.245 0.245 0.248 0.241 0.248 673,000 164,262 0.2441 0.245 0.245 0.248 0.241 0.248 673,000 0.2441 -1.21%
2020-06-29 0 0.248 0.248 0.255 0.248 0.265 402,000 101,803 0.2532 0.248 0.248 0.255 0.248 0.265 402,000 0.2532 0.00%
2020-06-26 0 0.248 0.242 0.249 0.240 0.248 381,000 94,016 0.2468 0.248 0.242 0.249 0.240 0.248 381,000 0.2468 1.64%
2020-06-24 0 0.244 0.242 0.250 0.240 0.255 668,000 165,395 0.2476 0.244 0.242 0.250 0.240 0.255 668,000 0.2476 1.67%
2020-06-23 0 0.240 0.235 0.245 0.236 0.240 283,000 67,708 0.2393 0.240 0.235 0.245 0.236 0.240 283,000 0.2393 -3.23%
2020-06-22 0 0.248 0.235 0.248 0.247 0.248 3,000 742 0.2473 0.248 0.235 0.248 0.247 0.248 3,000 0.2473 -0.40%
2020-06-19 0 0.249 0.243 0.249 0.241 0.249 20,000 4,864 0.2432 0.249 0.243 0.249 0.241 0.249 20,000 0.2432 -0.40%
2020-06-18 0 0.250 0.241 0.255 0.250 0.255 314,000 78,570 0.2502 0.250 0.241 0.255 0.250 0.255 314,000 0.2502 -1.96%
2020-06-17 0 0.255 0.250 0.260 0.250 0.255 347,000 87,935 0.2534 0.255 0.250 0.260 0.250 0.255 347,000 0.2534 2.00%
2020-06-16 0 0.250 0.245 0.255 0.250 0.250 637,000 159,250 0.2500 0.250 0.245 0.255 0.250 0.250 637,000 0.2500 -1.96%
2020-06-15 0 0.255 0.255 0.260 0.250 0.265 283,000 71,565 0.2529 0.255 0.255 0.260 0.250 0.265 283,000 0.2529 -5.56%
2020-06-12 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2020-06-11 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2020-06-10 0 0.270 0.260 0.270 0.260 0.285 2,585,000 731,265 0.2829 0.270 0.260 0.270 0.260 0.285 2,585,000 0.2829 3.85%
2020-06-09 0 0.260 0.255 0.270 0.260 0.270 219,000 57,555 0.2628 0.260 0.255 0.270 0.260 0.270 219,000 0.2628 -3.70%
2020-06-08 0 0.270 0.260 0.270 0.260 0.270 5,023,000 1,506,010 0.2998 0.270 0.260 0.270 0.260 0.270 5,023,000 0.2998 0.00%
2020-06-05 0 0.270 0.260 0.270 0.260 0.285 91,000 24,170 0.2656 0.270 0.260 0.270 0.260 0.285 91,000 0.2656 0.00%
2020-06-04 0 0.270 0.265 0.270 0.270 0.270 147,000 39,690 0.2700 0.270 0.265 0.270 0.270 0.270 147,000 0.2700 -3.57%
2020-06-03 0 0.280 0.270 0.280 0.265 0.280 21,000 5,760 0.2743 0.280 0.270 0.280 0.265 0.280 21,000 0.2743 0.00%
2020-06-02 0 0.280 0.265 0.280 0.270 0.290 1,681,000 478,640 0.2847 0.280 0.265 0.280 0.270 0.290 1,681,000 0.2847 3.70%
2020-06-01 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2020-05-29 0 0.270 0.260 0.270 0.260 0.275 703,000 183,300 0.2607 0.270 0.260 0.270 0.260 0.275 703,000 0.2607 0.00%
2020-05-28 0 0.270 0.255 0.270 0.280 0.280 3,012,000 843,360 0.2800 0.270 0.255 0.270 0.280 0.280 3,012,000 0.2800 0.00%
2020-05-27 0 0.270 0.270 0.280 0.270 0.280 816,000 220,630 0.2704 0.270 0.270 0.280 0.270 0.280 816,000 0.2704 -1.82%
2020-05-26 0 0.275 0.255 0.280 0.250 0.275 1,054,000 276,595 0.2624 0.275 0.255 0.280 0.250 0.275 1,054,000 0.2624 10.00%
2020-05-25 0 0.250 0.246 0.250 0.245 0.250 3,326,000 829,920 0.2495 0.250 0.246 0.250 0.245 0.250 3,326,000 0.2495 0.00%
2020-05-22 0 0.250 0.245 0.250 0.250 0.255 1,117,000 279,290 0.2500 0.250 0.245 0.250 0.250 0.255 1,117,000 0.2500 2.04%
2020-05-21 0 0.245 0.242 0.255 0.244 0.255 151,000 37,575 0.2488 0.245 0.242 0.255 0.244 0.255 151,000 0.2488 -2.00%
2020-05-20 0 0.250 0.250 0.255 0.235 0.250 982,000 242,635 0.2471 0.250 0.250 0.255 0.235 0.250 982,000 0.2471 5.04%
2020-05-19 0 0.238 0.235 0.238 0.237 0.255 3,469,000 844,157 0.2433 0.238 0.235 0.238 0.237 0.255 3,469,000 0.2433 -6.67%
2020-05-18 0 0.255 0.255 0.265 0.255 0.255 9,000 2,295 0.2550 0.255 0.255 0.265 0.255 0.255 9,000 0.2550 0.00%
2020-05-15 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2020-05-14 0 0.255 0.250 0.255 0.248 0.265 6,299,000 1,609,766 0.2556 0.255 0.250 0.255 0.248 0.265 6,299,000 0.2556 -8.93%
2020-05-13 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2020-05-12 0 0.280 0.270 0.285 0.260 0.280 808,000 218,205 0.2701 0.280 0.270 0.285 0.260 0.280 808,000 0.2701 7.69%
2020-05-11 0 0.260 0.260 0.285 0.250 0.305 5,007,000 1,341,055 0.2678 0.260 0.260 0.285 0.250 0.305 5,007,000 0.2678 -5.45%
2020-05-08 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2020-05-07 0 0.275 0.265 0.275 0.270 0.295 27,000 7,320 0.2711 0.275 0.265 0.275 0.270 0.295 27,000 0.2711 -1.79%
2020-05-06 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -6.67%
2020-05-05 0 0.300 0.270 0.300 0.280 0.300 29,000 8,200 0.2828 0.300 0.270 0.300 0.280 0.300 29,000 0.2828 7.14%
2020-05-04 0 0.280 0.270 0.295 0.250 0.295 3,088,000 806,880 0.2613 0.280 0.270 0.295 0.250 0.295 3,088,000 0.2613 -6.67%
2020-04-29 0 0.300 0.260 0.305 - - 0 0 - 0.300 0.260 0.305 - - 0 - 0.00%
2020-04-28 0 0.300 0.260 0.350 0.249 0.300 620,000 175,325 0.2828 0.300 0.260 0.350 0.249 0.300 620,000 0.2828 15.38%
2020-04-27 0 0.260 0.255 0.290 - - 0 0 - 0.260 0.255 0.290 - - 0 - 0.00%
2020-04-24 0 0.260 0.260 0.290 0.260 0.260 2,000 520 0.2600 0.260 0.260 0.290 0.260 0.260 2,000 0.2600 0.00%
2020-04-23 0 0.260 0.265 0.300 0.260 0.300 191,000 52,520 0.2750 0.260 0.265 0.300 0.260 0.300 191,000 0.2750 4.00%
2020-04-22 0 0.250 0.260 0.290 0.250 0.290 143,000 39,820 0.2785 0.250 0.260 0.290 0.250 0.290 143,000 0.2785 0.40%
2020-04-21 0 0.249 0.243 0.249 0.240 0.300 570,000 150,208 0.2635 0.249 0.243 0.249 0.240 0.300 570,000 0.2635 3.75%
2020-04-20 0 0.240 0.237 0.240 0.235 0.260 584,000 144,719 0.2478 0.240 0.237 0.240 0.235 0.260 584,000 0.2478 -9.43%
2020-04-17 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2020-04-16 0 0.265 0.255 0.300 - - 0 0 - 0.265 0.255 0.300 - - 0 - 0.00%
2020-04-15 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 3.92%
2020-04-14 0 0.255 0.255 0.300 - - 10,000 2,700 0.2700 0.255 0.255 0.300 - - 10,000 0.2700 0.00%
2020-04-09 0 0.255 0.255 0.270 0.255 0.270 417,000 108,285 0.2597 0.255 0.255 0.270 0.255 0.270 417,000 0.2597 -15.00%
2020-04-08 0 0.300 0.250 0.300 0.250 0.300 471,000 130,910 0.2779 0.300 0.250 0.300 0.250 0.300 471,000 0.2779 17.65%
2020-04-07 0 0.255 0.245 0.255 0.255 0.265 60,000 15,720 0.2620 0.255 0.245 0.255 0.255 0.265 60,000 0.2620 4.51%
2020-04-06 0 0.244 0.244 0.285 0.244 0.290 380,000 97,128 0.2556 0.244 0.244 0.285 0.244 0.290 380,000 0.2556 -14.39%
2020-04-03 0 0.285 0.239 0.290 0.285 0.285 5,000 1,425 0.2850 0.285 0.239 0.290 0.285 0.285 5,000 0.2850 -1.72%
2020-04-02 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2020-04-01 0 0.290 0.260 0.290 0.260 0.290 31,000 8,630 0.2784 0.290 0.260 0.290 0.260 0.290 31,000 0.2784 11.54%
2020-03-31 0 0.260 0.241 0.290 0.260 0.260 50,000 13,000 0.2600 0.260 0.241 0.290 0.260 0.260 50,000 0.2600 0.00%
2020-03-30 0 0.260 0.260 0.290 0.238 0.238 8,000 1,904 0.2380 0.260 0.260 0.290 0.238 0.238 8,000 0.2380 -10.34%
2020-03-27 0 0.290 0.235 0.290 - - 0 0 - 0.290 0.235 0.290 - - 0 - 0.00%
2020-03-26 0 0.290 0.250 0.290 0.290 0.290 5,105,000 1,455,450 0.2851 0.290 0.250 0.290 0.290 0.290 5,105,000 0.2851 0.00%
2020-03-25 0 0.290 0.280 0.290 0.285 0.290 140,000 40,335 0.2881 0.290 0.280 0.290 0.285 0.290 140,000 0.2881 0.00%
2020-03-24 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -3.33%
2020-03-23 0 0.300 0.260 0.320 0.295 0.300 529,000 158,355 0.2993 0.300 0.260 0.320 0.295 0.300 529,000 0.2993 0.00%
2020-03-20 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2020-03-19 0 0.300 0.255 0.300 0.235 0.300 742,000 201,445 0.2715 0.300 0.255 0.300 0.235 0.300 742,000 0.2715 20.00%
2020-03-18 0 0.250 0.248 0.290 0.248 0.300 574,000 155,466 0.2708 0.250 0.248 0.290 0.248 0.300 574,000 0.2708 -1.96%
2020-03-17 0 0.255 0.220 0.270 - - 0 0 - 0.255 0.220 0.270 - - 0 - 0.00%
2020-03-16 0 0.255 0.220 0.255 0.255 0.255 1,000 255 0.2550 0.255 0.220 0.255 0.255 0.255 1,000 0.2550 -3.77%
2020-03-13 0 0.265 0.255 0.290 0.260 0.265 143,000 37,780 0.2642 0.265 0.255 0.290 0.260 0.265 143,000 0.2642 0.00%
2020-03-12 0 0.265 0.265 0.280 0.265 0.265 69,000 18,285 0.2650 0.265 0.265 0.280 0.265 0.265 69,000 0.2650 -5.36%
2020-03-11 0 0.280 0.265 0.280 0.265 0.280 13,000 3,460 0.2662 0.280 0.265 0.280 0.265 0.280 13,000 0.2662 0.00%
2020-03-10 0 0.280 0.275 0.280 0.275 0.285 192,000 54,070 0.2816 0.280 0.275 0.280 0.275 0.285 192,000 0.2816 0.00%
2020-03-09 0 0.280 0.280 0.300 0.280 0.300 148,000 42,340 0.2861 0.280 0.280 0.300 0.280 0.300 148,000 0.2861 -6.67%
2020-03-06 0 0.300 0.300 0.315 0.295 0.320 194,000 58,895 0.3036 0.300 0.300 0.315 0.295 0.320 194,000 0.3036 -6.25%
2020-03-05 0 0.320 0.305 0.330 0.320 0.345 428,000 139,240 0.3253 0.320 0.305 0.330 0.320 0.345 428,000 0.3253 8.47%
2020-03-04 0 0.295 0.280 0.295 0.295 0.320 108,000 32,735 0.3031 0.295 0.280 0.295 0.295 0.320 108,000 0.3031 -7.81%
2020-03-03 0 0.320 0.300 0.320 0.315 0.320 52,000 16,590 0.3190 0.320 0.300 0.320 0.315 0.320 52,000 0.3190 0.00%
2020-03-02 0 0.320 0.300 0.320 0.320 0.320 11,000 3,520 0.3200 0.320 0.300 0.320 0.320 0.320 11,000 0.3200 1.59%
2020-02-28 0 0.315 0.290 0.315 0.315 0.320 21,670 6,845 0.3159 0.315 0.290 0.315 0.315 0.320 21,670 0.3159 -4.55%
2020-02-27 0 0.330 0.305 0.330 0.305 0.335 579,000 179,705 0.3104 0.330 0.305 0.330 0.305 0.335 579,000 0.3104 3.13%
2020-02-26 0 0.320 0.310 0.340 0.310 0.320 279,000 86,890 0.3114 0.320 0.310 0.340 0.310 0.320 279,000 0.3114 0.00%
2020-02-25 0 0.320 0.315 0.320 0.320 0.320 110,000 35,200 0.3200 0.320 0.315 0.320 0.320 0.320 110,000 0.3200 -3.03%
2020-02-24 0 0.330 0.320 0.330 0.320 0.330 145,000 46,410 0.3201 0.330 0.320 0.330 0.320 0.330 145,000 0.3201 0.00%
2020-02-21 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2020-02-20 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2020-02-19 0 0.330 0.325 0.350 0.330 0.330 20,000 6,600 0.3300 0.330 0.325 0.350 0.330 0.330 20,000 0.3300 0.00%
2020-02-18 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2020-02-17 0 0.330 0.325 0.355 0.330 0.330 93,000 30,690 0.3300 0.330 0.325 0.355 0.330 0.330 93,000 0.3300 1.54%
2020-02-14 0 0.325 0.325 0.345 - - 0 0 - 0.325 0.325 0.345 - - 0 - 0.00%
2020-02-13 0 0.325 0.325 0.345 0.325 0.325 20,000 6,500 0.3250 0.325 0.325 0.345 0.325 0.325 20,000 0.3250 -1.52%
2020-02-12 0 0.330 0.325 0.330 0.330 0.330 82,000 27,060 0.3300 0.330 0.325 0.330 0.330 0.330 82,000 0.3300 1.54%
2020-02-11 0 0.325 0.320 0.350 0.325 0.330 135,000 44,450 0.3293 0.325 0.320 0.350 0.325 0.330 135,000 0.3293 -4.41%
2020-02-10 0 0.340 0.325 0.345 0.340 0.340 20,000 6,800 0.3400 0.340 0.325 0.345 0.340 0.340 20,000 0.3400 0.00%
2020-02-07 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2020-02-06 0 0.345 0.335 0.345 0.345 0.365 176,000 62,240 0.3536 0.345 0.335 0.345 0.345 0.365 176,000 0.3536 4.55%
2020-02-05 0 0.330 0.320 0.340 0.320 0.340 29,000 9,380 0.3234 0.330 0.320 0.340 0.320 0.340 29,000 0.3234 -2.94%
2020-02-04 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -1.45%
2020-02-03 0 0.345 0.320 0.345 0.335 0.350 185,000 63,975 0.3458 0.345 0.320 0.345 0.335 0.350 185,000 0.3458 -1.43%
2020-01-31 0 0.350 0.305 0.345 0.280 0.350 535,000 175,110 0.3273 0.350 0.305 0.345 0.280 0.350 535,000 0.3273 9.38%
2020-01-30 0 0.320 0.285 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.285 0.320 0.320 0.320 20,000 0.3200 -4.48%
2020-01-29 0 0.335 0.285 0.335 0.280 0.345 353,000 107,785 0.3053 0.335 0.285 0.335 0.280 0.345 353,000 0.3053 9.84%
2020-01-24 0 0.305 0.285 0.310 - - 0 0 - 0.305 0.285 0.310 - - 0 - 0.00%
2020-01-23 0 0.305 0.285 0.320 - - 0 0 - 0.305 0.285 0.320 - - 0 - 0.00%
2020-01-22 0 0.305 0.290 0.305 0.290 0.305 172,000 50,470 0.2934 0.305 0.290 0.305 0.290 0.305 172,000 0.2934 -3.17%
2020-01-21 0 0.315 0.315 0.325 0.310 0.315 41,000 12,715 0.3101 0.315 0.315 0.325 0.310 0.315 41,000 0.3101 -1.56%
2020-01-20 0 0.320 0.320 0.330 0.320 0.320 107,000 34,240 0.3200 0.320 0.320 0.330 0.320 0.320 107,000 0.3200 1.59%
2020-01-17 0 0.315 0.315 0.335 0.310 0.320 66,000 20,815 0.3154 0.315 0.315 0.335 0.310 0.320 66,000 0.3154 -1.56%
2020-01-16 0 0.320 0.320 0.330 0.305 0.320 336,000 107,385 0.3196 0.320 0.320 0.330 0.305 0.320 336,000 0.3196 -1.54%
2020-01-15 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - -1.52%
2020-01-14 0 0.330 0.320 0.330 0.315 0.340 770,000 256,990 0.3338 0.330 0.320 0.330 0.315 0.340 770,000 0.3338 4.76%
2020-01-13 0 0.315 0.305 0.325 - - 0 0 - 0.315 0.305 0.325 - - 0 - 0.00%
2020-01-10 0 0.315 0.305 0.320 0.305 0.315 190,000 59,210 0.3116 0.315 0.305 0.320 0.305 0.315 190,000 0.3116 -4.55%
2020-01-09 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 0.330 0.320 0.330 0.330 0.330 40,000 0.3300 0.00%
2020-01-08 0 0.330 0.320 0.330 0.290 0.345 762,000 243,845 0.3200 0.330 0.320 0.330 0.290 0.345 762,000 0.3200 11.86%
2020-01-07 0 0.295 0.290 0.315 - - 0 0 - 0.295 0.290 0.315 - - 0 - 0.00%
2020-01-06 0 0.295 0.295 0.320 0.290 0.300 391,000 114,135 0.2919 0.295 0.295 0.320 0.290 0.300 391,000 0.2919 -1.67%
2020-01-03 0 0.300 0.300 0.305 0.290 0.305 21,000 6,390 0.3043 0.300 0.300 0.305 0.290 0.305 21,000 0.3043 -1.64%
2020-01-02 0 0.305 0.300 0.320 0.305 0.325 1,186,000 376,830 0.3177 0.305 0.300 0.320 0.305 0.325 1,186,000 0.3177 0.00%
2019-12-31 0 0.305 0.290 0.310 0.305 0.305 32,000 9,760 0.3050 0.305 0.290 0.310 0.305 0.305 32,000 0.3050 5.17%
2019-12-30 0 0.290 0.290 0.325 0.290 0.305 591,000 173,585 0.2937 0.290 0.290 0.325 0.290 0.305 591,000 0.2937 -9.38%
2019-12-27 0 0.320 0.320 0.325 0.280 0.330 1,894,999 598,744 0.3160 0.320 0.320 0.325 0.280 0.330 1,894,999 0.3160 10.34%
2019-12-24 0 0.290 0.275 0.305 - - 0 0 - 0.290 0.275 0.305 - - 0 - 0.00%
2019-12-23 0 0.290 0.275 0.315 - - 0 0 - 0.290 0.275 0.315 - - 0 - 0.00%
2019-12-20 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2019-12-19 0 0.290 0.285 0.310 - - 0 0 - 0.290 0.285 0.310 - - 0 - 0.00%
2019-12-18 0 0.290 0.290 0.310 0.290 0.300 101,000 30,290 0.2999 0.290 0.290 0.310 0.290 0.300 101,000 0.2999 -6.45%
2019-12-17 0 0.310 0.285 0.310 0.310 0.310 23,000 7,130 0.3100 0.310 0.285 0.310 0.310 0.310 23,000 0.3100 8.77%
2019-12-16 0 0.285 0.285 0.325 0.285 0.300 23,000 6,855 0.2980 0.285 0.285 0.325 0.285 0.300 23,000 0.2980 -5.00%
2019-12-13 0 0.300 0.280 0.315 0.290 0.300 1,003,000 298,550 0.2977 0.300 0.280 0.315 0.290 0.300 1,003,000 0.2977 7.14%
2019-12-12 0 0.280 0.280 0.310 0.265 0.300 636,000 181,135 0.2848 0.280 0.280 0.310 0.265 0.300 636,000 0.2848 -1.75%
2019-12-11 0 0.285 0.285 0.310 0.285 0.300 108,000 31,230 0.2892 0.285 0.285 0.310 0.285 0.300 108,000 0.2892 -3.39%
2019-12-10 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2019-12-09 0 0.295 0.295 0.300 0.285 0.320 324,000 96,480 0.2978 0.295 0.295 0.300 0.285 0.320 324,000 0.2978 -1.67%
2019-12-06 0 0.300 0.300 0.315 0.300 0.330 984,000 300,580 0.3055 0.300 0.300 0.315 0.300 0.330 984,000 0.3055 -6.25%
2019-12-05 0 0.320 0.315 0.320 0.315 0.350 628,000 202,730 0.3228 0.320 0.315 0.320 0.315 0.350 628,000 0.3228 -3.03%
2019-12-04 0 0.330 0.335 0.355 0.315 0.330 16,000 5,185 0.3241 0.330 0.335 0.355 0.315 0.330 16,000 0.3241 -8.33%
2019-12-03 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2019-12-02 0 0.365 0.340 0.365 0.340 0.365 106,000 37,880 0.3574 0.365 0.340 0.365 0.340 0.365 106,000 0.3574 2.82%
2019-11-29 0 0.355 0.355 0.360 - - 0 0 - 0.355 0.355 0.360 - - 0 - 0.00%
2019-11-28 0 0.355 0.355 0.365 0.355 0.365 162,000 58,620 0.3619 0.355 0.355 0.365 0.355 0.365 162,000 0.3619 0.00%
2019-11-27 0 0.355 0.355 0.365 0.355 0.360 299,999 107,219 0.3574 0.355 0.355 0.365 0.355 0.360 299,999 0.3574 -1.39%
2019-11-26 0 0.360 0.355 0.370 0.355 0.370 53,000 19,315 0.3644 0.360 0.355 0.370 0.355 0.370 53,000 0.3644 -2.70%
2019-11-25 0 0.370 0.355 0.370 0.350 0.375 139,000 50,965 0.3667 0.370 0.355 0.370 0.350 0.375 139,000 0.3667 2.78%
2019-11-22 0 0.360 0.355 0.365 0.350 0.360 481,272 170,940 0.3552 0.360 0.355 0.365 0.350 0.360 481,272 0.3552 1.41%
2019-11-21 0 0.355 0.355 0.360 0.355 0.365 149,000 53,615 0.3598 0.355 0.355 0.360 0.355 0.365 149,000 0.3598 -1.39%
2019-11-20 0 0.360 0.340 0.360 0.360 0.370 533,000 195,080 0.3660 0.360 0.340 0.360 0.360 0.370 533,000 0.3660 0.00%
2019-11-19 0 0.360 0.360 0.370 0.360 0.370 622,000 228,170 0.3668 0.360 0.360 0.370 0.360 0.370 622,000 0.3668 -5.26%
2019-11-18 0 0.380 0.360 0.380 0.360 0.380 251,000 93,035 0.3707 0.380 0.360 0.380 0.360 0.380 251,000 0.3707 1.33%
2019-11-15 0 0.375 0.360 0.375 0.360 0.380 478,000 176,290 0.3688 0.375 0.360 0.375 0.360 0.380 478,000 0.3688 5.63%
2019-11-14 0 0.355 0.355 0.380 0.355 0.380 185,000 70,050 0.3786 0.355 0.355 0.380 0.355 0.380 185,000 0.3786 -6.58%
2019-11-13 0 0.380 0.350 0.380 0.355 0.380 551,000 201,025 0.3648 0.380 0.350 0.380 0.355 0.380 551,000 0.3648 5.56%
2019-11-12 0 0.360 0.360 0.385 0.355 0.390 270,000 100,400 0.3719 0.360 0.360 0.385 0.355 0.390 270,000 0.3719 -5.26%
2019-11-11 0 0.380 0.355 0.380 0.355 0.390 223,000 81,135 0.3638 0.380 0.355 0.380 0.355 0.390 223,000 0.3638 0.00%
2019-11-08 0 0.380 0.360 0.385 0.355 0.385 359,000 131,450 0.3662 0.380 0.360 0.385 0.355 0.385 359,000 0.3662 1.33%
2019-11-07 0 0.375 0.370 0.375 0.350 0.380 707,000 258,560 0.3657 0.375 0.370 0.375 0.350 0.380 707,000 0.3657 1.35%
2019-11-06 0 0.370 0.365 0.370 0.365 0.375 1,043,000 384,315 0.3685 0.370 0.365 0.370 0.365 0.375 1,043,000 0.3685 -2.63%
2019-11-05 0 0.380 0.370 0.390 0.360 0.380 91,000 33,090 0.3636 0.380 0.370 0.390 0.360 0.380 91,000 0.3636 2.70%
2019-11-04 0 0.370 0.380 0.390 0.360 0.360 21,000 7,560 0.3600 0.370 0.380 0.390 0.360 0.360 21,000 0.3600 0.00%
2019-11-01 0 0.370 0.365 0.380 0.365 0.390 330,000 122,170 0.3702 0.370 0.365 0.380 0.365 0.390 330,000 0.3702 1.37%
2019-10-31 0 0.365 0.375 0.385 0.350 0.370 300,000 105,670 0.3522 0.365 0.375 0.385 0.350 0.370 300,000 0.3522 -5.19%
2019-10-30 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2019-10-29 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2019-10-28 0 0.385 0.380 0.390 0.370 0.385 81,000 30,395 0.3752 0.385 0.380 0.390 0.370 0.385 81,000 0.3752 2.67%
2019-10-25 0 0.375 0.375 0.385 0.365 0.385 253,000 95,595 0.3778 0.375 0.375 0.385 0.365 0.385 253,000 0.3778 -2.60%
2019-10-24 0 0.385 0.380 0.390 0.380 0.430 554,000 218,925 0.3952 0.385 0.380 0.390 0.380 0.430 554,000 0.3952 -7.23%
2019-10-23 0 0.415 0.410 0.415 0.390 0.440 3,526,000 1,523,760 0.4321 0.415 0.410 0.415 0.390 0.440 3,526,000 0.4321 6.41%
2019-10-22 0 0.390 0.380 0.390 0.380 0.390 6,000 2,290 0.3817 0.390 0.380 0.390 0.380 0.390 6,000 0.3817 -2.50%
2019-10-21 0 0.400 0.385 0.400 0.385 0.400 110,000 42,925 0.3902 0.400 0.385 0.400 0.385 0.400 110,000 0.3902 3.90%
2019-10-18 0 0.385 0.380 0.395 0.385 0.385 160,000 61,600 0.3850 0.385 0.380 0.395 0.385 0.385 160,000 0.3850 0.00%
2019-10-17 0 0.385 0.385 0.400 0.380 0.385 43,000 16,485 0.3834 0.385 0.385 0.400 0.380 0.385 43,000 0.3834 1.32%
2019-10-16 0 0.380 0.380 0.400 0.380 0.380 8,000 3,040 0.3800 0.380 0.380 0.400 0.380 0.380 8,000 0.3800 -2.56%
2019-10-15 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2019-10-14 0 0.390 0.390 0.400 0.380 0.390 117,000 45,335 0.3875 0.390 0.390 0.400 0.380 0.390 117,000 0.3875 -1.27%
2019-10-11 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2019-10-10 0 0.395 0.395 0.400 0.385 0.395 11,000 4,305 0.3914 0.395 0.395 0.400 0.385 0.395 11,000 0.3914 0.00%
2019-10-09 0 0.395 0.390 0.400 0.385 0.395 20,000 7,800 0.3900 0.395 0.390 0.400 0.385 0.395 20,000 0.3900 -1.25%
2019-10-08 0 0.400 0.400 0.410 0.405 0.410 22,000 8,960 0.4073 0.400 0.400 0.410 0.405 0.410 22,000 0.4073 3.90%
2019-10-04 0 0.385 0.385 0.395 0.375 0.395 42,000 16,115 0.3837 0.385 0.385 0.395 0.375 0.395 42,000 0.3837 -2.53%
2019-10-03 0 0.395 0.390 0.410 0.370 0.400 834,000 320,975 0.3849 0.395 0.390 0.410 0.370 0.400 834,000 0.3849 1.28%
2019-10-02 0 0.390 0.380 0.390 0.390 0.400 62,000 24,545 0.3959 0.390 0.380 0.390 0.390 0.400 62,000 0.3959 0.00%
2019-09-30 0 0.390 0.385 0.400 0.385 0.400 1,051,000 417,955 0.3977 0.390 0.385 0.400 0.385 0.400 1,051,000 0.3977 -1.27%
2019-09-27 0 0.395 0.390 0.400 0.390 0.405 134,000 53,720 0.4009 0.395 0.390 0.400 0.390 0.405 134,000 0.4009 -2.47%
2019-09-26 0 0.405 0.400 0.415 0.400 0.435 709,000 292,670 0.4128 0.405 0.400 0.415 0.400 0.435 709,000 0.4128 -6.90%
2019-09-25 0 0.435 0.430 0.450 0.390 0.445 643,000 274,650 0.4271 0.435 0.430 0.450 0.390 0.445 643,000 0.4271 8.75%
2019-09-24 0 0.400 0.395 0.405 0.390 0.400 225,000 89,760 0.3989 0.400 0.395 0.405 0.390 0.400 225,000 0.3989 0.00%
2019-09-23 0 0.400 0.400 0.410 0.390 0.400 339,000 134,670 0.3973 0.400 0.400 0.410 0.390 0.400 339,000 0.3973 -2.44%
2019-09-20 0 0.410 0.405 0.410 0.400 0.420 452,000 186,900 0.4135 0.410 0.405 0.410 0.400 0.420 452,000 0.4135 2.50%
2019-09-19 0 0.400 0.400 0.410 0.390 0.420 1,150,000 468,025 0.4070 0.400 0.400 0.410 0.390 0.420 1,150,000 0.4070 0.00%
2019-09-18 0 0.400 0.400 0.405 0.375 0.400 341,000 129,885 0.3809 0.400 0.400 0.405 0.375 0.400 341,000 0.3809 2.56%
2019-09-17 0 0.390 0.380 0.395 0.360 0.390 1,053,000 402,030 0.3818 0.390 0.380 0.395 0.360 0.390 1,053,000 0.3818 0.00%
2019-09-16 0 0.390 0.390 0.400 0.390 0.460 4,706,000 1,945,490 0.4134 0.390 0.390 0.400 0.390 0.460 4,706,000 0.4134 -11.36%
2019-09-13 0 0.440 0.420 0.440 0.400 0.445 595,000 254,065 0.4270 0.440 0.420 0.440 0.400 0.445 595,000 0.4270 15.79%
2019-09-12 0 0.380 0.380 0.395 0.330 0.400 1,648,000 616,425 0.3740 0.380 0.380 0.395 0.330 0.400 1,648,000 0.3740 7.04%
2019-09-11 0 0.355 0.350 0.360 0.350 0.405 2,201,000 823,095 0.3740 0.355 0.350 0.360 0.350 0.405 2,201,000 0.3740 -12.35%
2019-09-10 0 0.405 0.390 0.400 0.390 0.450 3,513,000 1,466,340 0.4174 0.405 0.390 0.400 0.390 0.450 3,513,000 0.4174 -8.99%
2019-09-09 0 0.445 0.440 0.450 0.420 0.475 2,149,000 945,925 0.4402 0.445 0.440 0.450 0.420 0.475 2,149,000 0.4402 -6.32%
2019-09-06 0 0.475 0.475 0.480 0.470 0.480 570,000 271,075 0.4756 0.475 0.475 0.480 0.470 0.480 570,000 0.4756 -3.06%
2019-09-05 0 0.490 0.490 0.500 0.490 0.520 1,109,000 555,870 0.5012 0.490 0.490 0.500 0.490 0.520 1,109,000 0.5012 -7.55%
2019-09-04 0 0.530 0.520 0.530 0.500 0.530 1,776,000 916,700 0.5162 0.530 0.520 0.530 0.500 0.530 1,776,000 0.5162 3.92%
2019-09-03 0 0.510 0.510 0.520 0.510 0.530 284,000 148,670 0.5235 0.510 0.510 0.520 0.510 0.530 284,000 0.5235 -3.77%
2019-09-02 0 0.530 0.520 0.530 0.520 0.530 57,500 30,430 0.5292 0.530 0.520 0.530 0.520 0.530 57,500 0.5292 -1.85%
2019-08-30 0 0.540 0.530 0.550 0.540 0.550 110,000 60,400 0.5491 0.540 0.530 0.550 0.540 0.550 110,000 0.5491 0.00%
2019-08-29 0 0.540 0.530 0.540 0.530 0.540 127,000 67,480 0.5313 0.540 0.530 0.540 0.530 0.540 127,000 0.5313 1.89%
2019-08-28 0 0.530 0.520 0.540 0.520 0.540 358,000 189,560 0.5295 0.530 0.520 0.540 0.520 0.540 358,000 0.5295 0.00%
2019-08-27 0 0.530 0.520 0.530 0.520 0.530 192,000 101,030 0.5262 0.530 0.520 0.530 0.520 0.530 192,000 0.5262 1.92%
2019-08-26 0 0.520 0.520 0.540 0.520 0.540 113,000 59,320 0.5250 0.520 0.520 0.540 0.520 0.540 113,000 0.5250 -1.89%
2019-08-23 0 0.530 0.530 0.540 0.520 0.550 431,000 230,180 0.5341 0.530 0.530 0.540 0.520 0.550 431,000 0.5341 -1.85%
2019-08-22 0 0.540 0.540 0.550 0.530 0.550 473,000 253,590 0.5361 0.540 0.540 0.550 0.530 0.550 473,000 0.5361 -3.57%
2019-08-21 0 0.560 0.550 0.570 0.510 0.560 1,017,000 539,860 0.5308 0.560 0.550 0.570 0.510 0.560 1,017,000 0.5308 7.69%
2019-08-20 0 0.520 0.510 0.520 0.510 0.530 1,077,000 558,270 0.5184 0.520 0.510 0.520 0.510 0.530 1,077,000 0.5184 1.96%
2019-08-19 0 0.510 0.510 0.520 0.510 0.520 1,172,680 603,760 0.5149 0.510 0.510 0.520 0.510 0.520 1,172,680 0.5149 -1.92%
2019-08-16 0 0.520 0.510 0.520 0.500 0.530 902,000 462,260 0.5125 0.520 0.510 0.520 0.500 0.530 902,000 0.5125 -3.70%
2019-08-15 0 0.540 0.520 0.540 0.520 0.540 568,000 302,380 0.5324 0.540 0.520 0.540 0.520 0.540 568,000 0.5324 0.00%
2019-08-14 0 0.540 0.530 0.540 0.520 0.540 570,000 305,550 0.5361 0.540 0.530 0.540 0.520 0.540 570,000 0.5361 0.00%
2019-08-13 0 0.540 0.540 0.550 0.520 0.550 586,000 319,620 0.5454 0.540 0.540 0.550 0.520 0.550 586,000 0.5454 -1.82%
2019-08-12 0 0.550 0.550 0.560 0.550 0.560 77,000 42,860 0.5566 0.550 0.550 0.560 0.550 0.560 77,000 0.5566 -1.79%
2019-08-09 0 0.560 0.550 0.560 0.550 0.560 1,508,000 844,420 0.5600 0.560 0.550 0.560 0.550 0.560 1,508,000 0.5600 0.00%
2019-08-08 0 0.560 0.550 0.560 0.550 0.560 871,000 485,770 0.5577 0.560 0.550 0.560 0.550 0.560 871,000 0.5577 0.00%
2019-08-07 0 0.560 0.560 0.570 0.560 0.570 172,000 97,120 0.5647 0.560 0.560 0.570 0.560 0.570 172,000 0.5647 -1.75%
2019-08-06 0 0.570 0.550 0.570 0.520 0.570 942,000 526,290 0.5587 0.570 0.550 0.570 0.520 0.570 942,000 0.5587 0.00%
2019-08-05 0 0.570 0.550 0.570 0.550 0.580 3,147,000 1,772,880 0.5634 0.570 0.550 0.570 0.550 0.580 3,147,000 0.5634 -3.39%
2019-08-02 0 0.590 0.570 0.580 0.560 0.590 2,774,000 1,597,510 0.5759 0.590 0.570 0.580 0.560 0.590 2,774,000 0.5759 0.00%
2019-08-01 0 0.590 0.580 0.590 0.580 0.600 1,472,000 867,720 0.5895 0.590 0.580 0.590 0.580 0.600 1,472,000 0.5895 0.00%
2019-07-31 0 0.590 0.590 0.600 0.590 0.610 108,000 63,820 0.5909 0.590 0.590 0.600 0.590 0.610 108,000 0.5909 -3.28%
2019-07-30 0 0.610 0.610 0.620 0.590 0.610 1,674,000 1,005,150 0.6004 0.610 0.610 0.620 0.590 0.610 1,674,000 0.6004 1.67%
2019-07-29 0 0.600 0.600 0.610 0.580 0.610 2,817,000 1,674,590 0.5945 0.600 0.600 0.610 0.580 0.610 2,817,000 0.5945 0.00%
2019-07-26 0 0.600 0.590 0.600 0.580 0.600 1,034,000 617,760 0.5974 0.600 0.590 0.600 0.580 0.600 1,034,000 0.5974 0.00%
2019-07-25 0 0.600 0.600 0.610 0.580 0.630 5,753,000 3,557,930 0.6184 0.600 0.600 0.610 0.580 0.630 5,753,000 0.6184 1.69%
2019-07-24 0 0.590 0.580 0.590 0.560 0.620 9,565,000 5,692,920 0.5952 0.590 0.580 0.590 0.560 0.620 9,565,000 0.5952 -4.84%
2019-07-23 0 0.620 0.610 0.620 0.600 0.630 15,509,000 9,514,530 0.6135 0.620 0.610 0.620 0.600 0.630 15,509,000 0.6135 -3.12%
2019-07-22 0 0.640 0.620 0.640 0.610 0.640 5,361,000 3,323,320 0.6199 0.640 0.620 0.640 0.610 0.640 5,361,000 0.6199 -1.54%
2019-07-19 0 0.650 0.650 0.670 0.650 0.650 109,000 70,850 0.6500 0.650 0.650 0.670 0.650 0.650 109,000 0.6500 -1.52%
2019-07-18 0 0.660 0.650 0.660 0.640 0.680 1,443,000 952,180 0.6599 0.660 0.650 0.660 0.640 0.680 1,443,000 0.6599 3.13%
2019-07-17 0 0.640 0.640 0.650 0.640 0.720 2,528,000 1,703,860 0.6740 0.640 0.640 0.650 0.640 0.720 2,528,000 0.6740 -3.03%
2019-07-16 0 0.660 0.680 0.690 0.620 0.680 4,988,000 3,217,250 0.6450 0.660 0.680 0.690 0.620 0.680 4,988,000 0.6450 3.13%
2019-07-15 0 0.640 0.630 0.640 0.610 0.640 2,277,000 1,421,990 0.6245 0.640 0.630 0.640 0.610 0.640 2,277,000 0.6245 0.00%
2019-07-12 0 0.640 0.630 0.650 0.610 0.680 5,557,000 3,528,910 0.6350 0.640 0.630 0.650 0.610 0.680 5,557,000 0.6350 0.00%
2019-07-11 0 0.640 0.640 0.650 0.590 0.640 16,229,000 9,874,390 0.6084 0.640 0.640 0.650 0.590 0.640 16,229,000 0.6084 3.23%
2019-07-10 0 0.620 0.610 0.640 0.590 0.640 9,233,000 5,659,420 0.6130 0.620 0.610 0.640 0.590 0.640 9,233,000 0.6130 0.00%
2019-07-09 0 0.620 0.600 0.620 0.590 0.630 3,060,000 1,841,320 0.6017 0.620 0.600 0.620 0.590 0.630 3,060,000 0.6017 0.00%
2019-07-08 0 0.620 0.600 0.620 0.610 0.630 1,507,000 922,550 0.6122 0.620 0.600 0.620 0.610 0.630 1,507,000 0.6122 -4.62%
2019-07-05 0 0.650 0.620 0.650 0.620 0.650 621,000 393,140 0.6331 0.650 0.620 0.650 0.620 0.650 621,000 0.6331 -1.52%
2019-07-04 0 0.660 0.630 0.660 0.630 0.660 416,000 268,080 0.6444 0.660 0.630 0.660 0.630 0.660 416,000 0.6444 3.13%
2019-07-03 0 0.640 0.640 0.650 0.640 0.670 553,000 361,460 0.6536 0.640 0.640 0.650 0.640 0.670 553,000 0.6536 -1.54%
2019-07-02 0 0.650 0.650 0.660 0.650 0.690 543,000 358,540 0.6603 0.650 0.650 0.660 0.650 0.690 543,000 0.6603 -2.99%
2019-06-28 0 0.670 0.670 0.680 0.660 0.680 401,000 269,550 0.6722 0.670 0.670 0.680 0.660 0.680 401,000 0.6722 -1.47%
2019-06-27 0 0.680 0.660 0.680 0.660 0.680 204,000 136,680 0.6700 0.680 0.660 0.680 0.660 0.680 204,000 0.6700 -1.45%
2019-06-26 0 0.690 0.670 0.680 0.660 0.690 448,000 304,390 0.6794 0.690 0.670 0.680 0.660 0.690 448,000 0.6794 0.00%
2019-06-25 0 0.690 0.660 0.680 0.640 0.690 2,574,000 1,723,250 0.6695 0.690 0.660 0.680 0.640 0.690 2,574,000 0.6695 1.47%
2019-06-24 0 0.680 0.680 0.690 0.670 0.720 1,230,000 854,240 0.6945 0.680 0.680 0.690 0.670 0.720 1,230,000 0.6945 -6.85%
2019-06-21 0 0.730 0.730 0.740 0.610 0.740 12,719,000 8,429,230 0.6627 0.730 0.730 0.740 0.610 0.740 12,719,000 0.6627 10.61%
2019-06-20 0 0.660 0.650 0.660 0.650 0.690 3,054,000 2,041,250 0.6684 0.660 0.650 0.660 0.650 0.690 3,054,000 0.6684 -4.35%
2019-06-19 0 0.690 0.680 0.700 0.680 0.700 1,496,000 1,036,110 0.6926 0.690 0.680 0.700 0.680 0.700 1,496,000 0.6926 0.00%
2019-06-18 0 0.690 0.680 0.690 0.680 0.690 750,000 515,420 0.6872 0.690 0.680 0.690 0.680 0.690 750,000 0.6872 0.00%
2019-06-17 0 0.690 0.680 0.690 0.670 0.700 716,000 491,940 0.6871 0.690 0.680 0.690 0.670 0.700 716,000 0.6871 0.00%
2019-06-14 0 0.690 0.670 0.680 0.670 0.700 1,570,000 1,066,030 0.6790 0.690 0.670 0.680 0.670 0.700 1,570,000 0.6790 -1.43%
2019-06-13 0 0.700 0.680 0.700 0.660 0.700 4,171,000 2,817,320 0.6755 0.700 0.680 0.700 0.660 0.700 4,171,000 0.6755 1.45%
2019-06-12 0 0.690 0.690 0.710 0.680 0.720 920,000 641,340 0.6971 0.690 0.690 0.710 0.680 0.720 920,000 0.6971 -1.43%
2019-06-11 0 0.700 0.680 0.710 0.690 0.720 1,394,000 982,820 0.7050 0.700 0.680 0.710 0.690 0.720 1,394,000 0.7050 -2.78%
2019-06-10 0 0.720 0.710 0.730 0.710 0.730 2,389,000 1,713,940 0.7174 0.720 0.710 0.730 0.710 0.730 2,389,000 0.7174 -2.70%
2019-06-06 0 0.740 0.710 0.740 0.710 0.740 636,000 460,330 0.7238 0.740 0.710 0.740 0.710 0.740 636,000 0.7238 0.00%
2019-06-05 0 0.740 0.720 0.740 0.710 0.750 3,950,000 2,887,720 0.7311 0.740 0.720 0.740 0.710 0.750 3,950,000 0.7311 0.00%
2019-06-04 0 0.740 0.720 0.740 0.710 0.740 2,348,000 1,711,560 0.7289 0.740 0.720 0.740 0.710 0.740 2,348,000 0.7289 0.00%
2019-06-03 0 0.740 0.710 0.740 0.700 0.750 2,078,000 1,505,000 0.7243 0.740 0.710 0.740 0.700 0.750 2,078,000 0.7243 2.78%
2019-05-31 0 0.720 0.700 0.720 0.700 0.730 1,591,000 1,131,990 0.7115 0.720 0.700 0.720 0.700 0.730 1,591,000 0.7115 0.00%
2019-05-30 0 0.720 0.700 0.720 0.670 0.720 1,859,000 1,290,060 0.6940 0.720 0.700 0.720 0.670 0.720 1,859,000 0.6940 4.35%
2019-05-29 0 0.690 0.680 0.700 0.670 0.700 1,325,000 908,980 0.6860 0.690 0.680 0.700 0.670 0.700 1,325,000 0.6860 -2.82%
2019-05-28 0 0.710 0.700 0.710 0.700 0.720 1,036,000 727,350 0.7021 0.710 0.700 0.710 0.700 0.720 1,036,000 0.7021 2.90%
2019-05-27 0 0.690 0.690 0.730 0.680 0.730 2,859,000 2,003,920 0.7009 0.690 0.690 0.730 0.680 0.730 2,859,000 0.7009 -4.17%
2019-05-24 0 0.720 0.720 0.740 0.720 0.750 830,000 606,380 0.7306 0.720 0.720 0.740 0.720 0.750 830,000 0.7306 0.00%
2019-05-23 0 0.720 0.710 0.720 0.710 0.730 1,706,000 1,228,340 0.7200 0.720 0.710 0.720 0.710 0.730 1,706,000 0.7200 -2.70%
2019-05-22 0 0.740 0.730 0.750 0.730 0.770 3,059,000 2,274,140 0.7434 0.740 0.730 0.750 0.730 0.770 3,059,000 0.7434 -3.90%
2019-05-21 0 0.770 0.740 0.770 0.740 0.780 4,687,000 3,576,080 0.7630 0.770 0.740 0.770 0.740 0.780 4,687,000 0.7630 0.00%
2019-05-20 0 0.770 0.760 0.770 0.750 0.820 3,546,000 2,765,900 0.7800 0.770 0.760 0.770 0.750 0.820 3,546,000 0.7800 -3.75%
2019-05-17 0 0.800 0.800 0.810 0.780 0.860 16,002,000 13,291,590 0.8306 0.800 0.800 0.810 0.780 0.860 16,002,000 0.8306 3.90%
2019-05-16 0 0.770 0.750 0.780 0.720 0.800 10,000,000 7,492,170 0.7492 0.770 0.750 0.780 0.720 0.800 10,000,000 0.7492 4.05%
2019-05-15 0 0.740 0.720 0.730 0.710 0.740 902,000 655,820 0.7271 0.740 0.720 0.730 0.710 0.740 902,000 0.7271 0.00%
2019-05-14 0 0.740 0.730 0.740 0.700 0.750 2,514,000 1,804,520 0.7178 0.740 0.730 0.740 0.700 0.750 2,514,000 0.7178 2.78%
2019-05-10 0 0.720 0.720 0.730 0.720 0.740 1,527,000 1,114,520 0.7299 0.720 0.720 0.730 0.720 0.740 1,527,000 0.7299 -2.70%
2019-05-09 0 0.740 0.730 0.740 0.730 0.750 1,601,000 1,186,830 0.7413 0.740 0.730 0.740 0.730 0.750 1,601,000 0.7413 0.00%
2019-05-08 0 0.740 0.740 0.750 0.730 0.760 2,761,000 2,053,320 0.7437 0.740 0.740 0.750 0.730 0.760 2,761,000 0.7437 -1.33%
2019-05-07 0 0.750 0.750 0.760 0.750 0.760 540,000 405,430 0.7508 0.750 0.750 0.760 0.750 0.760 540,000 0.7508 -1.32%
2019-05-06 0 0.760 0.750 0.760 0.740 0.800 2,742,000 2,084,560 0.7602 0.760 0.750 0.760 0.740 0.800 2,742,000 0.7602 -3.80%
2019-05-03 0 0.790 0.760 0.790 0.720 0.800 14,985,000 11,306,380 0.7545 0.790 0.760 0.790 0.720 0.800 14,985,000 0.7545 2.60%
2019-05-02 0 0.770 0.760 0.770 0.750 0.780 806,000 619,230 0.7683 0.770 0.760 0.770 0.750 0.780 806,000 0.7683 -1.28%
2019-04-30 0 0.780 0.770 0.780 0.750 0.840 4,720,000 3,688,990 0.7816 0.780 0.770 0.780 0.750 0.840 4,720,000 0.7816 -4.88%
2019-04-29 0 0.820 0.820 0.830 0.740 0.850 8,288,000 6,690,390 0.8072 0.820 0.820 0.830 0.740 0.850 8,288,000 0.8072 6.49%
2019-04-26 0 0.770 0.760 0.770 0.730 0.910 16,205,000 12,933,400 0.7981 0.770 0.760 0.770 0.730 0.910 16,205,000 0.7981 -7.23%
2019-04-25 0 0.830 0.830 0.840 0.720 0.910 25,904,940 21,721,908 0.8385 0.830 0.830 0.840 0.720 0.910 25,904,940 0.8385 16.90%
2019-04-24 0 0.710 0.700 0.710 0.710 0.730 846,000 601,490 0.7110 0.710 0.700 0.710 0.710 0.730 846,000 0.7110 -1.39%
2019-04-23 0 0.720 0.710 0.720 0.710 0.740 3,106,000 2,226,140 0.7167 0.720 0.710 0.720 0.710 0.740 3,106,000 0.7167 -2.70%
2019-04-18 0 0.740 0.740 0.750 0.690 0.750 3,525,000 2,541,790 0.7211 0.740 0.740 0.750 0.690 0.750 3,525,000 0.7211 4.23%
2019-04-17 0 0.710 0.700 0.710 0.690 0.720 1,083,542 767,993 0.7088 0.710 0.700 0.710 0.690 0.720 1,083,542 0.7088 1.43%
2019-04-16 0 0.700 0.700 0.710 0.680 0.710 2,182,000 1,523,260 0.6981 0.700 0.700 0.710 0.680 0.710 2,182,000 0.6981 0.00%
2019-04-15 0 0.700 0.690 0.710 0.680 0.720 8,991,000 6,249,990 0.6951 0.700 0.690 0.710 0.680 0.720 8,991,000 0.6951 -2.78%
2019-04-12 0 0.720 0.720 0.730 0.700 0.730 1,250,000 892,090 0.7137 0.720 0.720 0.730 0.700 0.730 1,250,000 0.7137 0.00%
2019-04-11 0 0.720 0.710 0.720 0.680 0.730 5,773,000 4,061,270 0.7035 0.720 0.710 0.720 0.680 0.730 5,773,000 0.7035 2.86%
2019-04-10 0 0.700 0.690 0.700 0.670 0.710 5,895,000 4,027,860 0.6833 0.700 0.690 0.700 0.670 0.710 5,895,000 0.6833 -1.41%
2019-04-09 0 0.710 0.700 0.710 0.660 0.710 14,571,000 9,832,110 0.6748 0.710 0.700 0.710 0.660 0.710 14,571,000 0.6748 -1.39%
2019-04-08 0 0.720 0.700 0.720 0.650 0.720 3,606,000 2,482,220 0.6884 0.720 0.700 0.720 0.650 0.720 3,606,000 0.6884 2.86%
2019-04-04 0 0.700 0.680 0.700 0.680 0.740 4,171,000 2,898,600 0.6949 0.700 0.680 0.700 0.680 0.740 4,171,000 0.6949 -1.41%
2019-04-03 0 0.710 0.700 0.710 0.690 0.720 1,423,000 994,270 0.6987 0.710 0.700 0.710 0.690 0.720 1,423,000 0.6987 1.43%
2019-04-02 0 0.700 0.700 0.710 0.700 0.720 1,016,000 723,900 0.7125 0.700 0.700 0.710 0.700 0.720 1,016,000 0.7125 -4.11%
2019-04-01 0 0.730 0.720 0.730 0.710 0.750 1,931,000 1,415,980 0.7333 0.730 0.720 0.730 0.710 0.750 1,931,000 0.7333 1.39%
2019-03-29 0 0.720 0.720 0.730 0.700 0.730 1,996,000 1,421,060 0.7120 0.720 0.720 0.730 0.700 0.730 1,996,000 0.7120 1.41%
2019-03-28 0 0.710 0.700 0.710 0.700 0.780 34,571,000 25,040,960 0.7243 0.710 0.700 0.710 0.700 0.780 34,571,000 0.7243 -1.39%
2019-03-27 0 0.720 0.710 0.720 0.700 0.750 16,213,000 11,476,050 0.7078 0.720 0.710 0.720 0.700 0.750 16,213,000 0.7078 -4.00%
2019-03-26 0 0.750 0.710 0.750 0.680 0.750 1,940,000 1,380,100 0.7114 0.750 0.710 0.750 0.680 0.750 1,940,000 0.7114 5.63%
2019-03-25 0 0.710 0.700 0.710 0.690 0.750 4,315,000 3,022,750 0.7005 0.710 0.700 0.710 0.690 0.750 4,315,000 0.7005 -6.58%
2019-03-22 0 0.760 0.730 0.760 0.730 0.820 8,050,000 6,082,470 0.7556 0.760 0.730 0.760 0.730 0.820 8,050,000 0.7556 -5.00%
2019-03-21 0 0.800 0.800 0.810 0.800 0.880 2,573,000 2,127,750 0.8270 0.800 0.800 0.810 0.800 0.880 2,573,000 0.8270 -5.88%
2019-03-20 0 0.850 0.840 0.860 0.790 0.860 11,273,000 9,422,090 0.8358 0.850 0.840 0.860 0.790 0.860 11,273,000 0.8358 4.94%
2019-03-19 0 0.810 0.800 0.830 0.750 0.840 2,006,040 1,586,951 0.7911 0.810 0.800 0.830 0.750 0.840 2,006,040 0.7911 1.25%
2019-03-18 0 0.800 0.800 0.810 0.800 0.830 1,098,000 889,090 0.8097 0.800 0.800 0.810 0.800 0.830 1,098,000 0.8097 -5.88%
2019-03-15 0 0.850 0.820 0.850 0.800 0.850 895,000 734,670 0.8209 0.850 0.820 0.850 0.800 0.850 895,000 0.8209 0.00%
2019-03-14 0 0.850 0.810 0.850 0.800 0.850 1,556,000 1,270,840 0.8167 0.850 0.810 0.850 0.800 0.850 1,556,000 0.8167 0.00%
2019-03-13 0 0.850 0.830 0.850 0.820 0.860 1,457,000 1,220,450 0.8376 0.850 0.830 0.850 0.820 0.860 1,457,000 0.8376 0.00%
2019-03-12 0 0.850 0.830 0.850 0.830 0.880 1,533,000 1,291,200 0.8423 0.850 0.830 0.850 0.830 0.880 1,533,000 0.8423 1.19%
2019-03-11 0 0.840 0.830 0.840 0.780 0.860 1,966,000 1,612,530 0.8202 0.840 0.830 0.840 0.780 0.860 1,966,000 0.8202 7.69%
2019-03-08 0 0.780 0.770 0.780 0.770 0.850 2,969,000 2,369,840 0.7982 0.780 0.770 0.780 0.770 0.850 2,969,000 0.7982 -8.24%
2019-03-07 0 0.850 0.840 0.850 0.840 0.900 2,504,000 2,177,350 0.8695 0.850 0.840 0.850 0.840 0.900 2,504,000 0.8695 -5.56%
2019-03-06 0 0.900 0.880 0.900 0.870 0.930 6,595,000 5,911,470 0.8964 0.900 0.880 0.900 0.870 0.930 6,595,000 0.8964 0.00%
2019-03-05 0 0.900 0.890 0.900 0.840 0.940 10,985,000 9,748,550 0.8874 0.900 0.890 0.900 0.840 0.940 10,985,000 0.8874 -1.10%
2019-03-04 0 0.910 0.900 0.910 0.770 0.920 13,462,000 11,397,440 0.8466 0.910 0.900 0.910 0.770 0.920 13,462,000 0.8466 15.19%
2019-03-01 0 0.790 0.780 0.800 0.730 0.800 9,957,500 7,699,740 0.7733 0.790 0.780 0.800 0.730 0.800 9,957,500 0.7733 9.72%
2019-02-28 0 0.720 0.710 0.730 0.690 0.790 10,963,000 7,994,250 0.7292 0.720 0.710 0.730 0.690 0.790 10,963,000 0.7292 2.86%
2019-02-27 0 0.700 0.690 0.700 0.680 0.700 7,167,000 4,914,930 0.6858 0.700 0.690 0.700 0.680 0.700 7,167,000 0.6858 1.45%
2019-02-26 0 0.690 0.690 0.700 0.670 0.710 65,292,000 45,059,630 0.6901 0.690 0.690 0.700 0.670 0.710 65,292,000 0.6901 0.00%
2019-02-25 0 0.690 0.690 0.700 0.670 0.770 25,265,000 17,902,810 0.7086 0.690 0.690 0.700 0.670 0.770 25,265,000 0.7086 -1.43%
2019-02-22 0 0.700 0.690 0.720 0.660 0.860 98,723,000 69,041,950 0.6994 0.700 0.690 0.720 0.660 0.860 98,723,000 0.6994 0.00%
2019-02-21 0 0.700 0.690 0.700 0.650 0.700 37,515,000 24,965,360 0.6655 0.700 0.690 0.700 0.650 0.700 37,515,000 0.6655 4.48%
2019-02-20 0 0.670 0.650 0.680 0.640 0.670 2,836,000 1,846,120 0.6510 0.670 0.650 0.680 0.640 0.670 2,836,000 0.6510 4.69%
2019-02-19 0 0.640 0.640 0.650 0.640 0.660 1,940,000 1,260,040 0.6495 0.640 0.640 0.650 0.640 0.660 1,940,000 0.6495 -1.54%
2019-02-18 0 0.650 0.650 0.660 0.640 0.700 5,729,000 3,761,660 0.6566 0.650 0.650 0.660 0.640 0.700 5,729,000 0.6566 0.00%
2019-02-15 0 0.650 0.650 0.660 0.630 0.670 6,718,000 4,332,620 0.6449 0.650 0.650 0.660 0.630 0.670 6,718,000 0.6449 -2.99%
2019-02-14 0 0.670 0.660 0.670 0.620 0.680 19,818,000 12,713,060 0.6415 0.670 0.660 0.670 0.620 0.680 19,818,000 0.6415 3.08%
2019-02-13 0 0.650 0.650 0.660 0.620 0.700 4,521,000 2,980,230 0.6592 0.650 0.650 0.660 0.620 0.700 4,521,000 0.6592 -1.52%
2019-02-12 0 0.660 0.650 0.660 0.650 0.690 1,824,000 1,216,720 0.6671 0.660 0.650 0.660 0.650 0.690 1,824,000 0.6671 -4.35%
2019-02-11 0 0.690 0.690 0.700 0.670 0.710 2,015,000 1,393,390 0.6915 0.690 0.690 0.700 0.670 0.710 2,015,000 0.6915 -1.43%
2019-02-08 0 0.700 0.700 0.710 0.680 0.720 701,000 493,200 0.7036 0.700 0.700 0.710 0.680 0.720 701,000 0.7036 1.45%
2019-02-04 0 0.690 0.690 0.700 0.680 0.710 792,000 549,520 0.6938 0.690 0.690 0.700 0.680 0.710 792,000 0.6938 -1.43%
2019-02-01 0 0.700 0.700 0.710 0.670 0.710 2,133,000 1,483,050 0.6953 0.700 0.700 0.710 0.670 0.710 2,133,000 0.6953 1.45%
2019-01-31 0 0.690 0.680 0.700 0.680 0.760 9,719,000 6,969,080 0.7171 0.690 0.680 0.700 0.680 0.760 9,719,000 0.7171 -1.43%
2019-01-30 0 0.700 0.700 0.710 0.660 0.740 9,047,000 6,345,650 0.7014 0.700 0.700 0.710 0.660 0.740 9,047,000 0.7014 1.45%
2019-01-29 0 0.690 0.690 0.700 0.680 0.890 17,794,000 13,453,200 0.7561 0.690 0.690 0.700 0.680 0.890 17,794,000 0.7561 -16.87%
2019-01-28 0 0.830 0.830 0.840 0.800 1.090 9,600,000 8,271,110 0.8616 0.830 0.830 0.840 0.800 1.090 9,600,000 0.8616 -20.95%
2019-01-25 0 1.050 1.080 1.090 0.930 1.250 5,131,000 5,271,090 1.0273 1.050 1.080 1.090 0.930 1.250 5,131,000 1.0273 -19.23%
2019-01-24 1 1.300 1.200 1.300 1.300 1.300 1,000 1,300 1.3000 1.300 1.200 1.300 1.300 1.300 1,000 1.3000 -2.26%
2019-01-23 0 1.330 1.260 1.350 1.100 1.350 1,984,154 2,471,430 1.2456 1.330 1.260 1.350 1.100 1.350 1,984,154 1.2456 -2.21%
2019-01-22 0 1.360 1.350 1.370 1.350 1.400 176,000 239,890 1.3630 1.360 1.350 1.370 1.350 1.400 176,000 1.3630 -5.56%
2019-01-21 0 1.440 1.400 1.440 1.390 1.550 803,000 1,148,070 1.4297 1.440 1.400 1.440 1.390 1.550 803,000 1.4297 -5.88%
2019-01-18 0 1.530 1.470 1.490 1.470 1.680 2,382,000 3,756,520 1.5770 1.530 1.470 1.490 1.470 1.680 2,382,000 1.5770 -6.71%
2019-01-17 0 1.640 1.610 1.640 1.650 1.700 22,000 36,630 1.6650 1.640 1.610 1.640 1.650 1.700 22,000 1.6650 -1.80%
2019-01-16 0 1.670 1.660 1.700 - - 0 0 - 1.670 1.660 1.700 - - 0 - 0.00%
2019-01-15 0 1.670 1.670 1.690 1.660 1.700 617,000 1,034,360 1.6764 1.670 1.670 1.690 1.660 1.700 617,000 1.6764 -1.76%
2019-01-14 0 1.700 1.680 1.720 1.700 1.740 669,000 1,139,790 1.7037 1.700 1.680 1.720 1.700 1.740 669,000 1.7037 -1.73%
2019-01-11 0 1.730 1.680 1.730 1.610 1.740 113,000 185,510 1.6417 1.730 1.680 1.730 1.610 1.740 113,000 1.6417 1.76%
2019-01-10 0 1.700 1.700 1.720 1.690 1.750 1,024,000 1,740,950 1.7001 1.700 1.700 1.720 1.690 1.750 1,024,000 1.7001 -1.16%
2019-01-09 0 1.720 1.680 1.720 1.700 1.730 14,000 23,910 1.7079 1.720 1.680 1.720 1.700 1.730 14,000 1.7079 0.58%
2019-01-08 0 1.710 1.710 1.730 1.700 1.760 125,000 216,240 1.7299 1.710 1.710 1.730 1.700 1.760 125,000 1.7299 -1.16%
2019-01-07 0 1.730 1.680 1.730 1.690 1.730 14,000 23,800 1.7000 1.730 1.680 1.730 1.690 1.730 14,000 1.7000 -0.57%
2019-01-04 0 1.740 1.690 1.740 1.690 1.740 21,000 36,080 1.7181 1.740 1.690 1.740 1.690 1.740 21,000 1.7181 -1.69%
2019-01-03 0 1.770 1.640 1.780 1.610 1.780 112,000 190,410 1.7001 1.770 1.640 1.780 1.610 1.780 112,000 1.7001 5.36%
2019-01-02 0 1.680 1.670 1.690 1.680 1.710 160,000 269,100 1.6819 1.680 1.670 1.690 1.680 1.710 160,000 1.6819 -5.62%
2018-12-31 0 1.780 1.710 1.820 1.710 1.900 708,000 1,263,420 1.7845 1.780 1.710 1.820 1.710 1.900 708,000 1.7845 0.00%
2018-12-28 0 1.780 1.630 1.780 1.620 1.780 74,000 127,160 1.7184 1.780 1.630 1.780 1.620 1.780 74,000 1.7184 7.23%
2018-12-27 0 1.660 1.650 1.670 1.660 1.690 130,000 218,300 1.6792 1.660 1.650 1.670 1.660 1.690 130,000 1.6792 -3.49%
2018-12-24 0 1.720 1.680 1.720 1.700 1.720 143,000 245,400 1.7161 1.720 1.680 1.720 1.700 1.720 143,000 1.7161 0.58%
2018-12-21 0 1.710 1.680 1.710 1.680 1.710 168,000 284,510 1.6935 1.710 1.680 1.710 1.680 1.710 168,000 1.6935 -1.72%
2018-12-20 0 1.740 1.720 1.740 1.680 1.740 731,000 1,246,850 1.7057 1.740 1.720 1.740 1.680 1.740 731,000 1.7057 2.96%
2018-12-19 0 1.690 1.660 1.690 1.680 1.770 770,000 1,317,550 1.7111 1.690 1.660 1.690 1.680 1.770 770,000 1.7111 -0.59%
2018-12-18 0 1.700 1.680 1.700 1.690 1.730 30,644,000 52,102,980 1.7003 1.700 1.680 1.700 1.690 1.730 30,644,000 1.7003 -1.16%
2018-12-17 0 1.720 1.690 1.720 1.710 1.790 701,000 1,212,760 1.7300 1.720 1.690 1.720 1.710 1.790 701,000 1.7300 0.00%
2018-12-14 0 1.720 1.710 1.720 1.690 1.760 717,000 1,232,570 1.7191 1.720 1.710 1.720 1.690 1.760 717,000 1.7191 0.00%
2018-12-13 0 1.720 1.700 1.720 1.700 1.760 158,000 274,400 1.7367 1.720 1.700 1.720 1.700 1.760 158,000 1.7367 -2.82%
2018-12-12 0 1.770 1.730 1.770 1.720 1.790 713,000 1,259,180 1.7660 1.770 1.730 1.770 1.720 1.790 713,000 1.7660 -0.56%
2018-12-11 0 1.780 1.750 1.780 1.740 1.800 30,589,000 53,847,390 1.7604 1.780 1.750 1.780 1.740 1.800 30,589,000 1.7604 -0.56%
2018-12-10 0 1.790 1.740 1.790 1.780 1.800 712,000 1,270,910 1.7850 1.790 1.740 1.790 1.780 1.800 712,000 1.7850 -0.56%
2018-12-07 0 1.800 1.760 1.800 1.770 1.800 3,775,000 6,718,880 1.7798 1.800 1.760 1.800 1.770 1.800 3,775,000 1.7798 1.69%
2018-12-06 0 1.770 1.760 1.770 1.760 1.790 7,561,000 13,385,100 1.7703 1.770 1.760 1.770 1.760 1.790 7,561,000 1.7703 -1.67%
2018-12-05 0 1.800 1.790 1.800 1.790 1.800 721,000 1,291,740 1.7916 1.800 1.790 1.800 1.790 1.800 721,000 1.7916 0.56%
2018-12-04 0 1.790 1.760 1.790 1.740 1.790 771,500 1,373,275 1.7800 1.790 1.760 1.790 1.740 1.790 771,500 1.7800 1.13%
2018-12-03 0 1.770 1.750 1.770 1.760 1.820 704,000 1,247,990 1.7727 1.770 1.750 1.770 1.760 1.820 704,000 1.7727 0.00%
2018-11-30 0 1.770 1.730 1.770 1.730 1.780 710,000 1,257,010 1.7704 1.770 1.730 1.770 1.730 1.780 710,000 1.7704 0.57%
2018-11-29 0 1.760 1.730 1.760 1.740 1.790 723,000 1,279,700 1.7700 1.760 1.730 1.760 1.740 1.790 723,000 1.7700 1.73%
2018-11-28 0 1.730 1.710 1.730 1.670 1.730 841,000 1,433,240 1.7042 1.730 1.710 1.730 1.670 1.730 841,000 1.7042 1.17%
2018-11-27 0 1.710 1.690 1.710 1.690 1.740 721,000 1,238,300 1.7175 1.710 1.690 1.710 1.690 1.740 721,000 1.7175 -2.29%
2018-11-26 0 1.750 1.710 1.750 1.720 1.790 741,000 1,294,680 1.7472 1.750 1.710 1.750 1.720 1.790 741,000 1.7472 0.00%
2018-11-23 0 1.750 1.720 1.750 1.700 1.890 895,000 1,556,870 1.7395 1.750 1.720 1.750 1.700 1.890 895,000 1.7395 1.74%
2018-11-22 0 1.720 1.700 1.720 1.700 1.730 693,000 1,193,910 1.7228 1.720 1.700 1.720 1.700 1.730 693,000 1.7228 0.00%
2018-11-21 0 1.720 1.680 1.720 1.650 1.730 856,000 1,457,930 1.7032 1.720 1.680 1.720 1.650 1.730 856,000 1.7032 -0.58%
2018-11-20 0 1.730 1.690 1.730 1.690 1.760 712,000 1,234,330 1.7336 1.730 1.690 1.730 1.690 1.760 712,000 1.7336 -2.26%
2018-11-19 0 1.770 1.750 1.770 1.750 1.830 741,000 1,321,810 1.7838 1.770 1.750 1.770 1.750 1.830 741,000 1.7838 -2.21%
2018-11-16 0 1.810 1.780 1.810 1.780 1.830 988,000 1,789,570 1.8113 1.810 1.780 1.810 1.780 1.830 988,000 1.8113 -0.55%
2018-11-15 0 1.820 1.800 1.820 1.800 1.870 856,000 1,567,650 1.8314 1.820 1.800 1.820 1.800 1.870 856,000 1.8314 -1.62%
2018-11-14 0 1.850 1.840 1.850 1.850 1.880 631,000 1,176,390 1.8643 1.850 1.840 1.850 1.850 1.880 631,000 1.8643 -1.60%
2018-11-13 0 1.880 1.850 1.880 1.850 1.880 710,000 1,325,860 1.8674 1.880 1.850 1.880 1.850 1.880 710,000 1.8674 -0.53%
2018-11-12 0 1.890 1.860 1.890 1.860 1.890 784,000 1,474,470 1.8807 1.890 1.860 1.890 1.860 1.890 784,000 1.8807 0.53%
2018-11-09 0 1.880 1.850 1.880 1.840 1.900 721,000 1,354,210 1.8782 1.880 1.850 1.880 1.840 1.900 721,000 1.8782 0.00%
2018-11-08 0 1.880 1.840 1.880 1.840 1.880 724,000 1,353,390 1.8693 1.880 1.840 1.880 1.840 1.880 724,000 1.8693 0.53%
2018-11-07 0 1.870 1.830 1.870 1.830 1.880 726,000 1,359,110 1.8721 1.870 1.830 1.870 1.830 1.880 726,000 1.8721 -0.53%
2018-11-06 0 1.880 1.880 1.890 1.850 1.920 890,000 1,681,030 1.8888 1.880 1.880 1.890 1.850 1.920 890,000 1.8888 0.00%
2018-11-05 0 1.880 1.830 1.880 1.820 1.880 723,000 1,347,590 1.8639 1.880 1.830 1.880 1.820 1.880 723,000 1.8639 0.00%
2018-11-02 0 1.880 1.840 1.880 1.840 1.890 708,000 1,318,100 1.8617 1.880 1.840 1.880 1.840 1.890 708,000 1.8617 -1.05%
2018-11-01 0 1.900 1.860 1.900 1.890 1.950 707,000 1,343,810 1.9007 1.900 1.860 1.900 1.890 1.950 707,000 1.9007 0.53%
2018-10-31 0 1.890 1.850 1.890 1.850 1.900 715,000 1,336,020 1.8686 1.890 1.850 1.890 1.850 1.900 715,000 1.8686 1.61%
2018-10-30 0 1.860 1.820 1.860 1.830 1.860 726,693 1,339,300 1.8430 1.860 1.820 1.860 1.830 1.860 726,693 1.8430 1.09%
2018-10-29 0 1.840 1.790 1.840 1.800 1.930 885,000 1,655,990 1.8712 1.840 1.790 1.840 1.800 1.930 885,000 1.8712 -2.65%
2018-10-26 0 1.890 1.840 1.890 1.840 1.890 1,043,000 1,949,420 1.8691 1.890 1.840 1.890 1.840 1.890 1,043,000 1.8691 -0.53%
2018-10-25 0 1.900 1.850 1.900 1.830 1.930 16,628,000 31,772,520 1.9108 1.900 1.850 1.900 1.830 1.930 16,628,000 1.9108 -1.55%
2018-10-24 0 1.930 1.910 1.930 1.790 1.990 2,524,000 4,802,500 1.9027 1.930 1.910 1.930 1.790 1.990 2,524,000 1.9027 5.46%
2018-10-23 0 1.830 1.820 1.830 1.830 1.890 680,000 1,263,980 1.8588 1.830 1.820 1.830 1.830 1.890 680,000 1.8588 -2.14%
2018-10-22 0 1.870 1.840 1.870 1.840 1.930 727,000 1,356,350 1.8657 1.870 1.840 1.870 1.840 1.930 727,000 1.8657 0.00%
2018-10-19 0 1.870 1.830 1.870 1.830 1.890 753,166 1,405,608 1.8663 1.870 1.830 1.870 1.830 1.890 753,166 1.8663 -0.53%
2018-10-18 0 1.880 1.840 1.880 1.850 1.950 661,000 1,251,830 1.8938 1.880 1.840 1.880 1.850 1.950 661,000 1.8938 0.00%
2018-10-16 0 1.880 1.850 1.880 1.850 1.900 686,000 1,297,380 1.8912 1.880 1.850 1.880 1.850 1.900 686,000 1.8912 -1.57%
2018-10-15 0 1.910 1.880 1.910 1.870 1.960 716,000 1,362,220 1.9025 1.910 1.880 1.910 1.870 1.960 716,000 1.9025 0.00%
2018-10-12 0 1.910 1.880 1.910 1.830 1.920 1,145,000 2,159,710 1.8862 1.910 1.880 1.910 1.830 1.920 1,145,000 1.8862 1.60%
2018-10-11 0 1.880 1.820 1.880 1.770 1.920 1,602,000 2,935,420 1.8323 1.880 1.820 1.880 1.770 1.920 1,602,000 1.8323 -3.09%
2018-10-10 0 1.940 1.910 1.940 1.910 1.990 707,000 1,381,240 1.9537 1.940 1.910 1.940 1.910 1.990 707,000 1.9537 -2.02%
2018-10-09 0 1.980 1.960 1.980 1.960 2.020 20,652,000 41,290,650 1.9994 1.980 1.960 1.980 1.960 2.020 20,652,000 1.9994 1.02%
2018-10-08 0 1.960 1.990 2.000 1.860 1.990 2,581,000 4,953,120 1.9191 1.960 1.990 2.000 1.860 1.990 2,581,000 1.9191 0.00%
2018-10-05 0 1.960 1.930 1.960 1.910 1.960 777,077 1,509,576 1.9426 1.960 1.930 1.960 1.910 1.960 777,077 1.9426 0.51%
2018-10-04 0 1.950 1.940 1.950 1.940 1.990 755,000 1,472,800 1.9507 1.950 1.940 1.950 1.940 1.990 755,000 1.9507 -1.52%
2018-10-03 0 1.980 1.960 1.980 1.870 2.000 1,145,001 2,213,301 1.9330 1.980 1.960 1.980 1.870 2.000 1,145,001 1.9330 1.02%
2018-10-02 0 1.960 1.950 1.960 1.950 2.090 1,164,000 2,323,200 1.9959 1.960 1.950 1.960 1.950 2.090 1,164,000 1.9959 -4.39%
2018-09-28 0 2.050 2.020 2.050 1.980 2.120 22,239,779 46,192,473 2.0770 2.050 2.020 2.050 1.980 2.120 22,239,779 2.0770 2.50%
2018-09-27 0 2.000 1.970 2.000 1.970 2.020 1,013,000 2,021,100 1.9952 2.000 1.970 2.000 1.970 2.020 1,013,000 1.9952 -0.99%
2018-09-26 0 2.020 2.010 2.020 1.960 2.070 1,446,500 2,891,915 1.9992 2.020 2.010 2.020 1.960 2.070 1,446,500 1.9992 -3.35%
2018-09-24 0 2.090 2.060 2.070 1.680 2.100 39,226,000 74,705,740 1.9045 2.090 2.060 2.070 1.680 2.100 39,226,000 1.9045 6.63%
2018-09-21 0 1.960 1.940 1.960 1.900 1.990 1,981,000 3,878,590 1.9579 1.960 1.940 1.960 1.900 1.990 1,981,000 1.9579 -1.51%
2018-09-20 0 1.990 1.960 1.990 1.950 1.990 730,000 1,443,630 1.9776 1.990 1.960 1.990 1.950 1.990 730,000 1.9776 0.00%
2018-09-19 0 1.990 1.960 1.990 1.960 2.000 752,000 1,490,800 1.9824 1.990 1.960 1.990 1.960 2.000 752,000 1.9824 -0.50%
2018-09-18 0 2.000 1.980 2.000 1.970 2.000 816,000 1,617,700 1.9825 2.000 1.980 2.000 1.970 2.000 816,000 1.9825 1.01%
2018-09-17 0 1.980 1.980 1.990 1.960 2.050 1,737,500 3,448,845 1.9849 1.980 1.980 1.990 1.960 2.050 1,737,500 1.9849 -1.00%
2018-09-14 0 2.000 1.980 2.000 1.960 2.000 2,081,000 4,108,400 1.9742 2.000 1.980 2.000 1.960 2.000 2,081,000 1.9742 0.00%
2018-09-13 0 2.000 1.980 1.990 1.950 2.080 1,556,000 3,089,880 1.9858 2.000 1.980 1.990 1.950 2.080 1,556,000 1.9858 -3.85%
2018-09-12 0 2.080 1.990 2.080 1.780 2.100 3,344,000 6,165,100 1.8436 2.080 1.990 2.080 1.780 2.100 3,344,000 1.8436 12.43%
2018-09-11 0 1.850 1.800 1.850 1.730 1.850 2,498,740 4,456,125 1.7833 1.850 1.800 1.850 1.730 1.850 2,498,740 1.7833 1.09%
2018-09-10 0 1.830 1.780 1.830 1.740 1.860 1,737,000 3,091,250 1.7796 1.830 1.780 1.830 1.740 1.860 1,737,000 1.7796 1.67%
2018-09-07 0 1.800 1.770 1.800 1.780 1.820 826,000 1,486,320 1.7994 1.800 1.770 1.800 1.780 1.820 826,000 1.7994 0.00%
2018-09-06 0 1.800 1.760 1.800 1.750 1.820 1,309,000 2,329,690 1.7797 1.800 1.760 1.800 1.750 1.820 1,309,000 1.7797 1.12%
2018-09-05 0 1.780 1.750 1.780 1.740 1.810 1,987,389 3,531,749 1.7771 1.780 1.750 1.780 1.740 1.810 1,987,389 1.7771 -2.20%
2018-09-04 0 1.820 1.780 1.820 1.780 1.850 1,280,000 2,329,720 1.8201 1.820 1.780 1.820 1.780 1.850 1,280,000 1.8201 0.00%
2018-09-03 0 1.820 1.790 1.820 1.780 1.890 1,161,000 2,127,030 1.8321 1.820 1.790 1.820 1.780 1.890 1,161,000 1.8321 -0.55%
2018-08-31 0 1.830 1.800 1.830 1.740 1.850 1,454,000 2,610,530 1.7954 1.830 1.800 1.830 1.740 1.850 1,454,000 1.7954 2.23%
2018-08-30 0 1.790 1.770 1.790 1.760 1.820 1,739,500 3,108,275 1.7869 1.790 1.770 1.790 1.760 1.820 1,739,500 1.7869 4.07%
2018-08-29 0 1.720 1.730 1.750 1.680 1.760 1,069,000 1,832,880 1.7146 1.720 1.730 1.750 1.680 1.760 1,069,000 1.7146 1.78%
2018-08-28 0 1.690 1.680 1.700 1.630 1.770 1,118,000 1,893,550 1.6937 1.690 1.680 1.700 1.630 1.770 1,118,000 1.6937 1.81%
2018-08-27 0 1.660 1.620 1.660 1.590 1.680 800,000 1,316,660 1.6458 1.660 1.620 1.660 1.590 1.680 800,000 1.6458 0.00%
2018-08-24 0 1.660 1.640 1.660 1.620 1.670 708,000 1,172,860 1.6566 1.660 1.640 1.660 1.620 1.670 708,000 1.6566 2.47%
2018-08-23 0 1.620 1.600 1.620 1.520 1.620 1,312,000 2,053,940 1.5655 1.620 1.600 1.620 1.520 1.620 1,312,000 1.5655 5.19%
2018-08-22 0 1.540 1.530 1.550 1.530 1.570 780,000 1,208,190 1.5490 1.540 1.530 1.550 1.530 1.570 780,000 1.5490 -0.65%
2018-08-21 0 1.550 1.530 1.570 1.510 1.590 856,000 1,322,970 1.5455 1.550 1.530 1.570 1.510 1.590 856,000 1.5455 0.00%
2018-08-20 0 1.550 1.540 1.550 1.540 1.580 376,000 583,580 1.5521 1.550 1.540 1.550 1.540 1.580 376,000 1.5521 -3.13%
2018-08-17 0 1.600 1.560 1.590 1.550 1.610 766,000 1,215,360 1.5866 1.600 1.560 1.590 1.550 1.610 766,000 1.5866 -1.84%
2018-08-16 0 1.630 1.600 1.630 1.610 1.660 756,500 1,230,555 1.6266 1.630 1.600 1.630 1.610 1.660 756,500 1.6266 0.62%
2018-08-15 0 1.620 1.600 1.620 1.560 1.620 744,936 1,193,254 1.6018 1.620 1.600 1.620 1.560 1.620 744,936 1.6018 -2.99%
2018-08-14 0 1.670 1.630 1.670 1.530 1.700 853,064 1,353,761 1.5869 1.670 1.630 1.670 1.530 1.700 853,064 1.5869 4.37%
2018-08-13 0 1.600 1.550 1.600 1.560 1.660 808,064 1,298,834 1.6073 1.600 1.550 1.600 1.560 1.660 808,064 1.6073 -3.03%
2018-08-10 0 1.650 1.620 1.650 1.620 1.690 701,000 1,166,040 1.6634 1.650 1.620 1.650 1.620 1.690 701,000 1.6634 0.00%
2018-08-09 0 1.650 1.640 1.650 1.640 1.690 872,000 1,450,820 1.6638 1.650 1.640 1.650 1.640 1.690 872,000 1.6638 -2.94%
2018-08-08 0 1.700 1.640 1.700 1.550 1.740 1,681,000 2,790,010 1.6597 1.700 1.640 1.700 1.550 1.740 1,681,000 1.6597 0.00%
2018-08-07 0 1.700 1.680 1.700 1.690 1.740 975,000 1,667,730 1.7105 1.700 1.680 1.700 1.690 1.740 975,000 1.7105 -0.58%
2018-08-06 0 1.710 1.710 1.790 1.710 1.800 841,000 1,477,660 1.7570 1.710 1.710 1.790 1.710 1.800 841,000 1.7570 -5.00%
2018-08-03 0 1.800 1.750 1.820 1.680 1.820 1,282,000 2,209,740 1.7237 1.800 1.750 1.820 1.680 1.820 1,282,000 1.7237 1.12%
2018-08-02 0 1.780 1.770 1.800 1.750 1.830 751,000 1,361,130 1.8124 1.780 1.770 1.800 1.750 1.830 751,000 1.8124 -3.26%
2018-08-01 0 1.840 1.830 1.840 1.820 1.860 774,000 1,418,770 1.8330 1.840 1.830 1.840 1.820 1.860 774,000 1.8330 0.00%
2018-07-31 0 1.840 1.820 1.840 1.800 1.850 1,035,000 1,886,560 1.8228 1.840 1.820 1.840 1.800 1.850 1,035,000 1.8228 0.00%
2018-07-30 0 1.840 1.810 1.840 1.720 1.860 933,000 1,681,550 1.8023 1.840 1.810 1.840 1.720 1.860 933,000 1.8023 7.60%
2018-07-27 0 1.710 1.700 1.710 1.650 1.790 946,000 1,603,220 1.6947 1.710 1.700 1.710 1.650 1.790 946,000 1.6947 3.64%
2018-07-26 0 1.650 1.650 1.700 1.600 1.900 1,520,000 2,711,590 1.7839 1.650 1.650 1.700 1.600 1.900 1,520,000 1.7839 -9.34%
2018-07-25 0 1.820 1.820 1.830 1.650 1.830 934,000 1,588,600 1.7009 1.820 1.820 1.830 1.650 1.830 934,000 1.7009 9.64%
2018-07-24 0 1.660 1.640 1.660 1.620 1.660 780,000 1,282,380 1.6441 1.660 1.640 1.660 1.620 1.660 780,000 1.6441 3.11%
2018-07-23 0 1.610 1.580 1.630 1.480 1.630 761,000 1,204,360 1.5826 1.610 1.580 1.630 1.480 1.630 761,000 1.5826 -0.62%
2018-07-20 0 1.620 1.590 1.620 1.570 1.650 333,000 530,580 1.5933 1.620 1.590 1.620 1.570 1.650 333,000 1.5933 -2.41%
2018-07-19 0 1.660 1.630 1.660 1.660 1.670 20,000 33,250 1.6625 1.660 1.630 1.660 1.660 1.670 20,000 1.6625 1.84%
2018-07-18 0 1.630 1.590 1.630 1.510 1.670 354,000 566,490 1.6003 1.630 1.590 1.630 1.510 1.670 354,000 1.6003 0.00%
2018-07-17 0 1.630 1.610 1.690 1.600 1.780 788,000 1,300,830 1.6508 1.630 1.610 1.690 1.600 1.780 788,000 1.6508 -4.12%
2018-07-16 0 1.700 1.700 1.710 1.700 1.760 381,000 655,550 1.7206 1.700 1.700 1.710 1.700 1.760 381,000 1.7206 -0.58%
2018-07-13 0 1.710 1.710 1.740 1.680 1.690 70,000 117,660 1.6809 1.710 1.710 1.740 1.680 1.690 70,000 1.6809 1.79%
2018-07-12 0 1.680 1.680 1.700 1.620 1.730 715,500 1,211,505 1.6932 1.680 1.680 1.700 1.620 1.730 715,500 1.6932 -2.89%
2018-07-11 0 1.730 1.730 1.780 1.660 1.860 1,328,000 2,321,650 1.7482 1.730 1.730 1.780 1.660 1.860 1,328,000 1.7482 -6.99%
2018-07-10 0 1.860 1.860 1.870 1.820 1.930 495,000 920,230 1.8591 1.860 1.860 1.870 1.820 1.930 495,000 1.8591 -3.12%
2018-07-09 0 1.920 1.900 1.920 1.860 1.930 231,000 438,780 1.8995 1.920 1.900 1.920 1.860 1.930 231,000 1.8995 0.52%
2018-07-06 0 1.910 1.910 1.930 1.900 1.950 380,000 729,710 1.9203 1.910 1.910 1.930 1.900 1.950 380,000 1.9203 -1.55%
2018-07-05 0 1.940 1.910 1.950 1.870 1.960 413,000 795,680 1.9266 1.940 1.910 1.950 1.870 1.960 413,000 1.9266 0.52%
2018-07-04 0 1.930 1.910 1.930 1.880 2.000 1,625,000 3,099,390 1.9073 1.930 1.910 1.930 1.880 2.000 1,625,000 1.9073 -3.50%
2018-07-03 0 2.000 2.000 2.010 1.930 2.030 382,000 755,100 1.9767 2.000 2.000 2.010 1.930 2.030 382,000 1.9767 -2.44%
2018-06-29 0 2.050 1.970 2.050 1.930 2.050 486,000 964,260 1.9841 2.050 1.970 2.050 1.930 2.050 486,000 1.9841 2.50%
2018-06-28 0 2.000 1.990 2.000 2.000 2.020 222,671 447,088 2.0078 2.000 1.990 2.000 2.000 2.020 222,671 2.0078 0.00%
2018-06-27 0 2.000 1.980 2.000 1.990 2.070 748,635 1,516,757 2.0260 2.000 1.980 2.000 1.990 2.070 748,635 2.0260 -1.96%
2018-06-26 0 2.040 2.030 2.040 2.010 2.070 493,000 1,003,770 2.0360 2.040 2.030 2.040 2.010 2.070 493,000 2.0360 -5.12%
2018-06-25 0 2.150 2.130 2.150 2.080 2.220 3,845,000 8,353,460 2.1726 2.150 2.130 2.150 2.080 2.220 3,845,000 2.1726 1.42%
2018-06-22 0 2.120 2.090 2.130 2.060 2.200 4,861,000 10,392,170 2.1379 2.120 2.090 2.130 2.060 2.200 4,861,000 2.1379 -0.47%
2018-06-21 0 2.130 2.120 2.130 1.970 2.150 6,198,120 12,926,699 2.0856 2.130 2.120 2.130 1.970 2.150 6,198,120 2.0856 8.67%
2018-06-20 0 1.960 1.950 2.000 1.890 2.000 1,024,000 2,005,900 1.9589 1.960 1.950 2.000 1.890 2.000 1,024,000 1.9589 -2.00%
2018-06-19 0 2.000 1.960 2.000 1.820 2.000 2,670,000 5,081,280 1.9031 2.000 1.960 2.000 1.820 2.000 2,670,000 1.9031 -0.99%
2018-06-15 0 2.020 2.020 2.030 2.020 2.110 1,685,000 3,416,220 2.0274 2.020 2.020 2.030 2.020 2.110 1,685,000 2.0274 -2.88%
2018-06-14 0 2.080 2.070 2.090 2.000 2.130 1,366,000 2,798,480 2.0487 2.080 2.070 2.090 2.000 2.130 1,366,000 2.0487 -2.35%
2018-06-13 0 2.130 2.120 2.130 2.120 2.210 594,108 1,276,647 2.1488 2.130 2.120 2.130 2.120 2.210 594,108 2.1488 -3.62%
2018-06-12 0 2.210 2.190 2.220 2.180 2.260 310,000 684,620 2.2085 2.210 2.190 2.220 2.180 2.260 310,000 2.2085 -1.34%
2018-06-11 0 2.240 2.230 2.240 2.200 2.280 461,000 1,029,730 2.2337 2.240 2.230 2.240 2.200 2.280 461,000 2.2337 3.70%
2018-06-08 0 2.160 2.140 2.160 2.100 2.160 924,000 1,971,380 2.1335 2.160 2.140 2.160 2.100 2.160 924,000 2.1335 0.93%
2018-06-07 0 2.140 2.140 2.160 2.020 2.230 2,198,000 4,732,610 2.1531 2.140 2.140 2.160 2.020 2.230 2,198,000 2.1531 -3.60%
2018-06-06 0 2.220 2.190 2.220 2.190 2.300 1,430,000 3,163,450 2.2122 2.220 2.190 2.220 2.190 2.300 1,430,000 2.2122 -1.33%
2018-06-05 0 2.250 2.210 2.250 2.200 2.380 2,159,200 4,889,670 2.2646 2.250 2.210 2.250 2.200 2.380 2,159,200 2.2646 -3.43%
2018-06-04 0 2.330 2.330 2.340 2.280 2.460 1,635,929 3,853,797 2.3557 2.330 2.330 2.340 2.280 2.460 1,635,929 2.3557 -6.43%
2018-06-01 0 2.490 2.470 2.490 2.440 2.500 705,000 1,736,730 2.4634 2.490 2.470 2.490 2.440 2.500 705,000 2.4634 1.63%
2018-05-31 0 2.450 2.450 2.480 2.420 2.540 1,112,000 2,754,880 2.4774 2.450 2.450 2.480 2.420 2.540 1,112,000 2.4774 -1.61%
2018-05-30 0 2.490 2.480 2.490 2.370 2.500 1,517,000 3,693,190 2.4345 2.490 2.480 2.490 2.370 2.500 1,517,000 2.4345 2.47%
2018-05-29 0 2.430 2.400 2.430 2.220 2.440 3,805,000 8,983,820 2.3611 2.430 2.400 2.430 2.220 2.440 3,805,000 2.3611 7.52%
2018-05-28 0 2.260 2.210 2.260 2.160 2.280 776,000 1,719,560 2.2159 2.260 2.210 2.260 2.160 2.280 776,000 2.2159 0.00%
2018-05-25 0 2.260 2.250 2.270 2.040 2.330 4,294,000 9,507,910 2.2142 2.260 2.250 2.270 2.040 2.330 4,294,000 2.2142 -3.83%
2018-05-24 0 2.350 2.330 2.350 2.330 2.450 2,944,053 7,024,475 2.3860 2.350 2.330 2.350 2.330 2.450 2,944,053 2.3860 -4.47%
2018-05-23 0 2.460 2.460 2.470 2.440 2.550 1,292,079 3,188,641 2.4678 2.460 2.460 2.470 2.440 2.550 1,292,079 2.4678 -2.77%
2018-05-21 0 2.530 2.530 2.550 2.530 2.650 1,209,000 3,107,740 2.5705 2.530 2.530 2.550 2.530 2.650 1,209,000 2.5705 -2.69%
2018-05-18 0 2.600 2.590 2.600 2.470 2.610 2,541,000 6,522,960 2.5671 2.600 2.590 2.600 2.470 2.610 2,541,000 2.5671 3.59%
2018-05-17 0 2.510 2.470 2.510 2.400 2.580 4,226,500 10,533,040 2.4921 2.510 2.470 2.510 2.400 2.580 4,226,500 2.4921 1.21%
2018-05-16 0 2.480 2.470 2.480 2.450 2.560 1,939,004 4,828,300 2.4901 2.480 2.470 2.480 2.450 2.560 1,939,004 2.4901 -1.59%
2018-05-15 0 2.520 2.480 2.520 2.460 2.570 4,395,580 11,027,191 2.5087 2.520 2.480 2.520 2.460 2.570 4,395,580 2.5087 -0.40%
2018-05-14 0 2.530 2.520 2.540 2.410 2.650 9,229,677 23,122,739 2.5053 2.530 2.520 2.540 2.410 2.650 9,229,677 2.5053 5.42%
2018-05-11 0 2.400 2.400 2.420 2.340 2.430 4,891,500 11,764,685 2.4051 2.400 2.400 2.420 2.340 2.430 4,891,500 2.4051 -0.83%
2018-05-10 0 2.420 2.410 2.420 2.260 2.450 4,940,000 11,638,780 2.3560 2.420 2.410 2.420 2.260 2.450 4,940,000 2.3560 5.68%
2018-05-09 0 2.290 2.260 2.290 2.260 2.320 1,273,000 2,904,960 2.2820 2.290 2.260 2.290 2.260 2.320 1,273,000 2.2820 -0.43%
2018-05-08 0 2.300 2.280 2.300 2.240 2.310 1,299,301 2,952,971 2.2727 2.300 2.280 2.300 2.240 2.310 1,299,301 2.2727 1.77%
2018-05-07 0 2.260 2.260 2.270 2.260 2.320 1,070,769 2,445,690 2.2841 2.260 2.260 2.270 2.260 2.320 1,070,769 2.2841 -0.88%
2018-05-04 0 2.280 2.260 2.280 2.190 2.300 1,502,204 3,367,496 2.2417 2.280 2.260 2.280 2.190 2.300 1,502,204 2.2417 -0.44%
2018-05-03 0 2.290 2.290 2.310 2.250 2.350 5,405,318 12,538,818 2.3197 2.290 2.290 2.310 2.250 2.350 5,405,318 2.3197 0.00%
2018-05-02 0 2.290 2.280 2.290 2.200 2.310 4,132,309 9,430,775 2.2822 2.290 2.280 2.290 2.200 2.310 4,132,309 2.2822 4.57%
2018-04-30 0 2.190 2.170 2.200 2.050 2.220 2,944,386 6,284,386 2.1344 2.190 2.170 2.200 2.050 2.220 2,944,386 2.1344 4.78%
2018-04-27 0 2.090 2.080 2.100 2.030 2.140 4,924,561 10,292,534 2.0900 2.090 2.080 2.100 2.030 2.140 4,924,561 2.0900 3.98%
2018-04-26 0 2.010 2.000 2.010 1.900 2.010 6,172,500 11,993,730 1.9431 2.010 2.000 2.010 1.900 2.010 6,172,500 1.9431 3.61%
2018-04-25 0 1.940 1.940 1.950 1.900 2.100 3,844,000 7,696,250 2.0021 1.940 1.940 1.950 1.900 2.100 3,844,000 2.0021 -7.62%
2018-04-24 0 2.100 2.080 2.110 2.080 2.340 12,674,948 27,928,347 2.2034 2.100 2.080 2.110 2.080 2.340 12,674,948 2.2034 -0.94%
2018-04-23 0 2.120 2.110 2.120 1.900 2.170 22,233,670 45,989,256 2.0685 2.120 2.110 2.120 1.900 2.170 22,233,670 2.0685 12.17%
2018-04-20 0 1.890 1.870 1.880 1.760 1.960 5,647,000 10,524,670 1.8638 1.890 1.870 1.880 1.760 1.960 5,647,000 1.8638 5.59%
2018-04-19 0 1.790 1.780 1.790 1.630 1.800 6,457,764 11,229,775 1.7390 1.790 1.780 1.790 1.630 1.800 6,457,764 1.7390 7.19%
2018-04-18 0 1.670 1.660 1.670 1.620 1.670 2,291,000 3,802,600 1.6598 1.670 1.660 1.670 1.620 1.670 2,291,000 1.6598 0.60%
2018-04-17 0 1.660 1.660 1.670 1.660 1.700 776,000 1,301,550 1.6773 1.660 1.660 1.670 1.660 1.700 776,000 1.6773 -0.60%
2018-04-16 0 1.670 1.660 1.670 1.650 1.710 4,231,526 7,036,127 1.6628 1.670 1.660 1.670 1.650 1.710 4,231,526 1.6628 -3.47%
2018-04-13 0 1.730 1.700 1.730 1.690 1.750 23,514,782 40,700,088 1.7308 1.730 1.700 1.730 1.690 1.750 23,514,782 1.7308 0.00%
2018-04-12 0 1.730 1.720 1.730 1.650 1.760 34,974,172 60,400,339 1.7270 1.730 1.720 1.730 1.650 1.760 34,974,172 1.7270 4.85%
2018-04-11 0 1.650 1.640 1.680 1.500 1.690 12,640,000 20,205,440 1.5985 1.650 1.640 1.680 1.500 1.690 12,640,000 1.5985 0.61%
2018-04-10 0 1.640 1.620 1.640 1.600 1.670 4,049,000 6,583,700 1.6260 1.640 1.620 1.640 1.600 1.670 4,049,000 1.6260 -2.38%
2018-04-09 0 1.680 1.650 1.680 1.580 1.700 8,128,686 13,106,780 1.6124 1.680 1.650 1.680 1.580 1.700 8,128,686 1.6124 0.00%
2018-04-06 0 1.680 1.670 1.680 1.630 1.740 2,156,863 3,643,874 1.6894 1.680 1.670 1.680 1.630 1.740 2,156,863 1.6894 0.00%
2018-04-04 0 1.680 1.630 1.680 1.560 1.730 4,555,388 7,459,195 1.6374 1.680 1.630 1.680 1.560 1.730 4,555,388 1.6374 -1.75%
2018-04-03 0 1.710 1.700 1.710 1.370 1.750 29,710,071 48,582,130 1.6352 1.710 1.700 1.710 1.370 1.750 29,710,071 1.6352 17.93%
2018-03-29 0 1.450 1.400 1.460 1.360 1.490 5,962,000 8,406,290 1.4100 1.450 1.400 1.460 1.360 1.490 5,962,000 1.4100 2.11%
2018-03-28 0 1.420 1.400 1.420 1.310 1.450 4,902,000 6,975,520 1.4230 1.420 1.400 1.420 1.310 1.450 4,902,000 1.4230 0.00%
2018-03-27 0 1.420 1.410 1.430 1.410 1.490 3,975,025 5,734,420 1.4426 1.420 1.410 1.430 1.410 1.490 3,975,025 1.4426 -3.40%
2018-03-26 0 1.470 1.460 1.480 1.370 1.500 6,367,883 9,336,968 1.4663 1.470 1.460 1.480 1.370 1.500 6,367,883 1.4663 2.80%
2018-03-23 0 1.430 1.440 1.450 1.220 1.450 31,852,860 43,400,462 1.3625 1.430 1.440 1.450 1.220 1.450 31,852,860 1.3625 0.70%
2018-03-22 0 1.420 1.390 1.420 1.400 1.520 8,113,859 11,902,468 1.4669 1.420 1.390 1.420 1.400 1.520 8,113,859 1.4669 -8.39%
2018-03-21 0 1.550 1.550 1.570 1.550 1.660 2,051,000 3,264,930 1.5919 1.550 1.550 1.570 1.550 1.660 2,051,000 1.5919 -9.36%
2018-03-20 0 1.710 1.710 1.760 1.700 1.720 492,000 844,030 1.7155 1.710 1.710 1.760 1.700 1.720 492,000 1.7155 -2.29%
2018-03-19 0 1.750 1.730 1.790 1.740 1.860 875,000 1,549,280 1.7706 1.750 1.730 1.790 1.740 1.860 875,000 1.7706 -2.23%
2018-03-16 0 1.790 1.780 1.800 1.770 1.880 1,048,000 1,895,280 1.8085 1.790 1.780 1.800 1.770 1.880 1,048,000 1.8085 2.29%
2018-03-15 0 1.750 1.740 1.760 1.670 1.770 1,623,000 2,768,450 1.7058 1.750 1.740 1.760 1.670 1.770 1,623,000 1.7058 4.17%
2018-03-14 0 1.680 1.660 1.680 1.510 1.690 1,620,996 2,620,283 1.6165 1.680 1.660 1.680 1.510 1.690 1,620,996 1.6165 8.39%
2018-03-13 0 1.550 1.530 1.550 1.490 1.550 627,000 953,910 1.5214 1.550 1.530 1.550 1.490 1.550 627,000 1.5214 0.00%
2018-03-12 0 1.550 1.550 1.560 1.510 1.560 278,000 426,400 1.5338 1.550 1.550 1.560 1.510 1.560 278,000 1.5338 -1.27%
2018-03-09 0 1.570 1.520 1.600 1.450 1.650 7,635,000 11,641,450 1.5247 1.570 1.520 1.600 1.450 1.650 7,635,000 1.5247 0.00%
2018-03-08 0 1.570 1.540 1.590 1.520 1.700 4,097,000 6,500,810 1.5867 1.570 1.540 1.590 1.520 1.700 4,097,000 1.5867 -4.27%
2018-03-07 0 1.640 1.650 1.670 1.630 1.740 4,382,000 7,360,260 1.6797 1.640 1.650 1.670 1.630 1.740 4,382,000 1.6797 -7.87%
2018-03-06 0 1.780 1.770 1.780 1.600 1.800 3,234,000 5,500,680 1.7009 1.780 1.770 1.780 1.600 1.800 3,234,000 1.7009 2.30%
2018-03-05 0 1.740 1.670 1.750 1.630 1.850 2,074,000 3,605,380 1.7384 1.740 1.670 1.750 1.630 1.850 2,074,000 1.7384 0.58%
2018-03-02 0 1.730 1.700 1.730 1.600 1.870 2,036,000 3,501,460 1.7198 1.730 1.700 1.730 1.600 1.870 2,036,000 1.7198 -7.49%
2018-03-01 0 1.870 1.860 1.950 1.830 1.870 51,000 94,550 1.8539 1.870 1.860 1.950 1.830 1.870 51,000 1.8539 1.08%
2018-02-28 0 1.850 1.840 1.850 1.850 1.940 127,000 241,470 1.9013 1.850 1.840 1.850 1.850 1.940 127,000 1.9013 -5.61%
2018-02-27 0 1.960 1.930 1.980 1.960 1.990 40,000 79,080 1.9770 1.960 1.930 1.980 1.960 1.990 40,000 1.9770 -1.01%
2018-02-26 0 1.980 1.950 1.980 1.930 1.980 630,000 1,233,480 1.9579 1.980 1.950 1.980 1.930 1.980 630,000 1.9579 -2.46%
2018-02-23 0 2.030 2.000 2.040 2.030 2.070 86,000 176,110 2.0478 2.030 2.000 2.040 2.030 2.070 86,000 2.0478 0.00%
2018-02-22 0 2.030 1.990 2.030 2.030 2.060 70,000 143,450 2.0493 2.030 1.990 2.030 2.030 2.060 70,000 2.0493 -1.93%
2018-02-21 0 2.070 2.020 2.070 1.990 2.140 120,000 247,470 2.0623 2.070 2.020 2.070 1.990 2.140 120,000 2.0623 5.08%
2018-02-20 0 1.970 1.930 1.970 1.930 2.010 337,000 662,920 1.9671 1.970 1.930 1.970 1.930 2.010 337,000 1.9671 -1.99%
2018-02-15 0 2.010 2.010 2.090 2.000 2.110 433,000 885,850 2.0458 2.010 2.010 2.090 2.000 2.110 433,000 2.0458 -2.90%
2018-02-14 0 2.070 2.070 2.090 2.010 2.200 879,000 1,844,240 2.0981 2.070 2.070 2.090 2.010 2.200 879,000 2.0981 4.19%
2018-02-13 0 2.380 2.310 2.380 2.170 2.480 2,338,210 5,529,281 2.3647 1.987 1.928 1.987 1.811 2.070 2,801,144 1.9739 10.70%
2018-02-12 0 2.150 2.150 2.160 2.090 2.200 375,000 794,460 2.1186 1.795 1.795 1.803 1.745 1.836 449,245 1.7684 4.37%
2018-02-09 0 2.060 2.060 2.070 1.970 2.060 198,000 393,190 1.9858 1.720 1.720 1.728 1.644 1.720 237,201 1.6576 3.52%
2018-02-08 0 1.990 1.990 2.010 1.980 2.010 110,000 219,980 1.9998 1.661 1.661 1.678 1.653 1.678 131,779 1.6693 -2.93%
2018-02-07 0 2.050 1.980 2.050 1.990 2.100 472,000 945,560 2.0033 1.711 1.653 1.711 1.661 1.753 565,450 1.6722 0.99%
2018-02-06 0 2.030 2.010 2.100 2.010 2.130 836,000 1,702,900 2.0370 1.695 1.678 1.753 1.678 1.778 1,001,517 1.7003 -5.14%
2018-02-05 0 2.140 2.130 2.140 2.120 2.170 482,054 1,025,776 2.1279 1.786 1.778 1.786 1.770 1.811 577,494 1.7763 -0.47%
2018-02-02 0 2.150 2.110 2.190 2.150 2.210 439,500 949,605 2.1606 1.795 1.761 1.828 1.795 1.845 526,515 1.8036 -1.38%
2018-02-01 0 2.180 2.180 2.200 2.150 2.210 670,010 1,464,031 2.1851 1.820 1.820 1.836 1.795 1.845 802,663 1.8240 1.40%
2018-01-31 0 2.150 2.150 2.180 2.000 2.350 2,623,000 5,742,490 2.1893 1.795 1.795 1.820 1.669 1.962 3,142,319 1.8275 7.50%
2018-01-30 0 2.000 2.000 2.010 1.990 2.090 945,000 1,903,860 2.0147 1.669 1.669 1.678 1.661 1.745 1,132,097 1.6817 -0.99%
2018-01-29 0 2.020 2.030 2.040 2.010 2.110 1,004,200 2,063,238 2.0546 1.686 1.695 1.703 1.678 1.761 1,203,018 1.7151 -4.72%
2018-01-26 0 2.120 2.110 2.120 2.050 2.200 897,780 1,875,570 2.0891 1.770 1.761 1.770 1.711 1.836 1,075,528 1.7439 3.41%
2018-01-25 0 2.050 2.050 2.190 2.050 2.130 118,000 247,260 2.0954 1.711 1.711 1.828 1.711 1.778 141,362 1.7491 -3.76%
2018-01-24 0 2.130 2.100 2.210 2.100 2.150 114,000 240,250 2.1075 1.778 1.753 1.845 1.753 1.795 136,570 1.7592 0.47%
2018-01-23 0 2.120 2.100 2.130 2.120 2.120 38,000 80,560 2.1200 1.770 1.753 1.778 1.770 1.770 45,523 1.7696 -2.75%
2018-01-22 0 2.180 2.150 2.190 2.180 2.180 39,000 85,020 2.1800 1.820 1.795 1.828 1.820 1.820 46,721 1.8197 0.00%
2018-01-19 0 2.180 2.160 2.230 2.180 2.180 30,000 65,400 2.1800 1.820 1.803 1.861 1.820 1.820 35,940 1.8197 1.40%
2018-01-18 0 2.150 2.130 2.160 2.120 2.160 101,000 215,250 2.1312 1.795 1.778 1.803 1.770 1.803 120,997 1.7790 -0.46%
2018-01-17 0 2.160 2.140 2.160 2.130 2.230 343,000 745,670 2.1740 1.803 1.786 1.803 1.778 1.861 410,909 1.8147 1.89%
2018-01-16 0 2.120 2.090 2.120 2.120 2.140 70,000 148,800 2.1257 1.770 1.745 1.770 1.770 1.786 83,859 1.7744 -0.47%
2018-01-15 0 2.130 2.120 2.130 2.130 2.130 36,000 76,680 2.1300 1.778 1.770 1.778 1.778 1.778 43,128 1.7780 0.47%
2018-01-12 0 2.120 2.110 2.120 2.120 2.120 56,000 118,720 2.1200 1.770 1.761 1.770 1.770 1.770 67,087 1.7696 -0.93%
2018-01-11 0 2.140 2.130 2.220 2.140 2.140 1,000 2,140 2.1400 1.786 1.778 1.853 1.786 1.786 1,198 1.7863 0.94%
2018-01-10 0 2.120 2.120 2.260 2.100 2.100 10,000 21,100 2.1100 1.770 1.770 1.886 1.753 1.753 11,980 1.7613 -1.40%
2018-01-09 0 2.150 2.130 2.150 2.060 2.150 58,000 122,020 2.1038 1.795 1.778 1.795 1.720 1.795 69,483 1.7561 1.42%
2018-01-08 0 2.120 2.120 2.220 2.120 2.150 70,000 149,150 2.1307 1.770 1.770 1.853 1.770 1.795 83,859 1.7786 2.91%
2018-01-05 0 2.060 2.060 2.120 2.050 2.120 529,000 1,102,010 2.0832 1.720 1.720 1.770 1.711 1.770 633,735 1.7389 -1.90%
2018-01-04 0 2.100 2.100 2.210 2.050 2.140 148,000 308,830 2.0867 1.753 1.753 1.845 1.711 1.786 177,302 1.7418 -2.33%
2018-01-03 0 2.150 2.150 2.180 2.150 2.160 101,000 217,460 2.1531 1.795 1.795 1.820 1.795 1.803 120,997 1.7972 0.00%
2018-01-02 0 2.150 2.120 2.150 2.150 2.160 146,000 314,660 2.1552 1.795 1.770 1.795 1.795 1.803 174,906 1.7990 0.00%
2017-12-29 0 2.150 2.150 2.250 2.040 2.250 79,000 170,490 2.1581 1.795 1.795 1.878 1.703 1.878 94,641 1.8014 -6.11%
2017-12-28 0 2.290 2.080 2.290 - - 0 0 - 1.912 1.736 1.912 - - 0 - 0.00%
2017-12-27 0 2.290 2.280 2.360 2.280 2.330 20,000 45,880 2.2940 1.912 1.903 1.970 1.903 1.945 23,960 1.9149 -2.14%
2017-12-22 0 2.340 2.270 2.350 2.340 2.360 43,000 101,030 2.3495 1.953 1.895 1.962 1.953 1.970 51,513 1.9612 0.00%
2017-12-21 0 2.340 2.270 2.340 2.120 2.450 551,000 1,289,860 2.3409 1.953 1.895 1.953 1.770 2.045 660,091 1.9541 10.38%
2017-12-20 0 2.120 2.110 2.150 2.120 2.120 60,000 127,200 2.1200 1.770 1.761 1.795 1.770 1.770 71,879 1.7696 0.95%
2017-12-19 0 2.100 2.090 2.120 2.080 2.100 90,000 188,750 2.0972 1.753 1.745 1.770 1.736 1.753 107,819 1.7506 0.96%
2017-12-18 0 2.080 2.080 2.100 2.080 2.100 352,000 738,270 2.0974 1.736 1.736 1.753 1.736 1.753 421,691 1.7507 -1.89%
2017-12-15 0 2.120 2.090 2.120 - - 0 0 - 1.770 1.745 1.770 - - 0 - 0.00%
2017-12-14 0 2.120 2.090 2.130 - - 90,000 188,100 2.0900 1.770 1.745 1.778 - - 107,819 1.7446 -0.47%
2017-12-13 0 2.130 2.090 2.130 2.090 2.150 156,000 328,340 2.1047 1.778 1.745 1.778 1.745 1.795 186,886 1.7569 1.91%
2017-12-12 0 2.090 2.080 2.110 2.090 2.100 24,000 50,300 2.0958 1.745 1.736 1.761 1.745 1.753 28,752 1.7495 -0.48%
2017-12-11 0 2.100 2.100 2.200 2.090 2.110 136,000 285,480 2.0991 1.753 1.753 1.836 1.745 1.761 162,926 1.7522 0.48%
2017-12-08 0 2.090 2.070 2.080 2.100 2.180 116,000 245,100 2.1129 1.745 1.728 1.736 1.753 1.820 138,966 1.7637 -0.95%
2017-12-07 0 2.110 2.110 2.150 2.110 2.110 101,000 212,780 2.1067 1.761 1.761 1.795 1.761 1.761 120,997 1.7586 0.48%
2017-12-06 0 2.100 2.100 2.130 2.090 2.180 337,000 711,120 2.1101 1.753 1.753 1.778 1.745 1.820 403,721 1.7614 -1.41%
2017-12-05 0 2.130 2.120 2.150 2.110 2.140 183,000 388,420 2.1225 1.778 1.770 1.795 1.761 1.786 219,232 1.7717 -0.47%
2017-12-04 0 2.140 2.110 2.180 2.140 2.150 222,000 475,600 2.1423 1.786 1.761 1.820 1.786 1.795 265,953 1.7883 0.00%
2017-12-01 0 2.140 2.140 2.150 2.120 2.140 193,000 411,650 2.1329 1.786 1.786 1.795 1.770 1.786 231,211 1.7804 0.47%
2017-11-30 0 2.130 2.120 2.140 2.110 2.140 375,000 797,040 2.1254 1.778 1.770 1.786 1.761 1.786 449,245 1.7742 0.00%
2017-11-29 0 2.130 2.120 2.130 2.130 2.130 70,000 149,100 2.1300 1.778 1.770 1.778 1.778 1.778 83,859 1.7780 0.00%
2017-11-28 0 2.130 2.130 2.150 2.040 2.150 121,000 257,410 2.1274 1.778 1.778 1.795 1.703 1.795 144,956 1.7758 0.00%
2017-11-27 0 2.130 2.130 2.140 2.050 2.160 133,000 281,500 2.1165 1.778 1.778 1.786 1.711 1.803 159,332 1.7667 -1.39%
2017-11-24 0 2.160 2.110 2.160 2.100 2.160 85,000 179,300 2.1094 1.803 1.761 1.803 1.753 1.803 101,829 1.7608 3.35%
2017-11-23 0 2.090 2.050 2.090 2.090 2.130 25,000 52,450 2.0980 1.745 1.711 1.745 1.745 1.778 29,950 1.7513 1.95%
2017-11-22 0 2.050 2.050 2.060 2.030 2.060 24,000 49,110 2.0463 1.711 1.711 1.720 1.695 1.720 28,752 1.7081 1.99%
2017-11-21 0 2.010 2.010 2.060 2.010 2.130 90,000 187,130 2.0792 1.678 1.678 1.720 1.678 1.778 107,819 1.7356 -5.19%
2017-11-20 0 2.120 2.100 2.200 2.010 2.180 62,000 131,030 2.1134 1.770 1.753 1.836 1.678 1.820 74,275 1.7641 -1.40%
2017-11-17 0 2.150 2.090 2.250 2.140 2.150 18,000 38,690 2.1494 1.795 1.745 1.878 1.786 1.795 21,564 1.7942 0.00%
2017-11-16 0 2.150 2.150 2.300 2.140 2.150 81,000 174,050 2.1488 1.795 1.795 1.920 1.786 1.795 97,037 1.7936 -0.46%
2017-11-15 0 2.160 2.160 2.200 2.140 2.150 93,000 199,820 2.1486 1.803 1.803 1.836 1.786 1.795 111,413 1.7935 0.93%
2017-11-14 0 2.140 2.140 2.150 2.140 2.150 43,000 92,120 2.1423 1.786 1.786 1.795 1.786 1.795 51,513 1.7883 -0.47%
2017-11-13 0 2.150 2.150 2.190 2.120 2.150 299,000 638,240 2.1346 1.795 1.795 1.828 1.770 1.795 358,198 1.7818 1.42%
2017-11-10 0 2.120 2.120 2.130 2.010 2.120 91,000 188,810 2.0748 1.770 1.770 1.778 1.678 1.770 109,017 1.7319 -0.47%
2017-11-09 0 2.130 2.120 2.150 2.000 2.130 451,000 918,030 2.0355 1.778 1.770 1.795 1.669 1.778 540,292 1.6991 -2.29%
2017-11-08 0 2.180 2.150 2.180 2.000 2.180 288,000 598,590 2.0784 1.820 1.795 1.820 1.669 1.820 345,020 1.7349 4.81%
2017-11-07 0 2.080 2.000 2.080 2.000 2.090 61,000 123,790 2.0293 1.736 1.669 1.736 1.669 1.745 73,077 1.6940 4.00%
2017-11-06 0 2.000 1.960 2.000 2.000 2.010 36,000 72,060 2.0017 1.669 1.636 1.669 1.669 1.678 43,128 1.6709 -2.44%
2017-11-03 0 2.050 1.970 2.050 2.000 2.050 20,000 40,480 2.0240 1.711 1.644 1.711 1.669 1.711 23,960 1.6895 3.02%
2017-11-02 0 1.990 1.970 2.070 - - 0 0 - 1.661 1.644 1.728 - - 0 - 0.00%
2017-11-01 0 1.990 1.990 2.050 1.990 2.010 32,000 64,120 2.0038 1.661 1.661 1.711 1.661 1.678 38,336 1.6726 -1.00%
2017-10-31 0 2.010 2.010 2.050 1.970 1.970 27,000 53,250 1.9722 1.678 1.678 1.711 1.644 1.644 32,346 1.6463 0.00%
2017-10-30 0 2.010 1.980 2.010 2.010 2.010 10,000 20,100 2.0100 1.678 1.653 1.678 1.678 1.678 11,980 1.6778 -0.50%
2017-10-27 0 2.020 1.980 2.020 2.020 2.020 13,000 26,260 2.0200 1.686 1.653 1.686 1.686 1.686 15,574 1.6862 1.51%
2017-10-26 0 1.990 1.990 2.000 1.980 2.000 49,200 97,904 1.9899 1.661 1.661 1.669 1.653 1.669 58,941 1.6611 -1.49%
2017-10-25 0 2.020 1.990 2.040 1.990 2.060 200,000 404,850 2.0243 1.686 1.661 1.703 1.661 1.720 239,597 1.6897 1.51%
2017-10-24 0 1.990 1.990 2.050 1.990 2.070 295,000 593,170 2.0107 1.661 1.661 1.711 1.661 1.728 353,406 1.6784 -1.00%
2017-10-23 0 2.010 1.980 2.130 2.010 2.130 330,000 681,080 2.0639 1.678 1.653 1.778 1.678 1.778 395,336 1.7228 -0.50%
2017-10-20 0 2.020 1.990 2.000 2.000 2.080 416,000 835,610 2.0087 1.686 1.661 1.669 1.669 1.736 498,362 1.6767 -1.46%
2017-10-19 0 2.050 2.030 2.100 2.050 2.110 9,000 18,750 2.0833 1.711 1.695 1.753 1.711 1.761 10,782 1.7390 -2.84%
2017-10-18 0 2.110 2.100 2.110 2.100 2.170 23,000 49,360 2.1461 1.761 1.753 1.761 1.753 1.811 27,554 1.7914 2.93%
2017-10-17 0 2.050 2.030 2.130 2.040 2.200 382,000 813,760 2.1303 1.711 1.695 1.778 1.703 1.836 457,631 1.7782 0.00%
2017-10-16 0 2.050 2.030 2.150 2.030 2.170 365,000 766,780 2.1008 1.711 1.695 1.795 1.695 1.811 437,265 1.7536 -5.96%
2017-10-13 0 2.180 2.180 2.230 2.180 2.190 66,000 143,910 2.1805 1.820 1.820 1.861 1.820 1.828 79,067 1.8201 0.46%
2017-10-12 0 2.170 2.060 2.170 2.180 2.180 4,000 8,720 2.1800 1.811 1.720 1.811 1.820 1.820 4,792 1.8197 -0.46%
2017-10-11 0 2.180 2.180 2.300 1.960 2.240 338,000 712,400 2.1077 1.820 1.820 1.920 1.636 1.870 404,919 1.7594 -0.91%
2017-10-10 0 2.200 2.150 2.300 2.200 2.250 100,000 221,560 2.2156 1.836 1.795 1.920 1.836 1.878 119,799 1.8494 -3.93%
2017-10-09 0 2.290 2.220 2.320 2.250 2.330 218,000 499,940 2.2933 1.912 1.853 1.937 1.878 1.945 261,161 1.9143 -2.97%
2017-10-06 0 2.360 2.360 2.440 2.360 2.450 108,000 259,310 2.4010 1.970 1.970 2.037 1.970 2.045 129,383 2.0042 -1.26%
2017-10-04 0 2.390 2.340 2.430 2.340 2.390 45,000 106,340 2.3631 1.995 1.953 2.028 1.953 1.995 53,909 1.9726 1.70%
2017-10-03 0 2.350 2.350 2.410 2.350 2.350 5,000 11,750 2.3500 1.962 1.962 2.012 1.962 1.962 5,990 1.9616 0.00%
2017-09-29 0 2.350 2.340 2.420 2.340 2.430 96,000 229,250 2.3880 1.962 1.953 2.020 1.953 2.028 115,007 1.9934 -2.08%
2017-09-28 0 2.400 2.400 2.450 2.340 2.440 523,000 1,249,960 2.3900 2.003 2.003 2.045 1.953 2.037 626,547 1.9950 -9.09%
2017-09-27 0 2.640 2.640 2.650 - - 0 0 - 2.204 2.204 2.212 - - 0 - 7.32%
2017-09-26 0 2.460 2.460 2.600 2.450 2.550 215,000 536,650 2.4960 2.053 2.053 2.170 2.045 2.129 257,567 2.0835 -3.53%
2017-09-25 0 2.550 2.530 2.550 2.550 2.660 443,000 1,133,770 2.5593 2.129 2.112 2.129 2.129 2.220 530,708 2.1363 -5.20%
2017-09-22 0 2.690 2.560 2.690 2.550 2.690 52,000 135,770 2.6110 2.245 2.137 2.245 2.129 2.245 62,295 2.1795 4.26%
2017-09-21 0 2.580 2.550 2.580 2.550 2.600 19,000 48,540 2.5547 2.154 2.129 2.154 2.129 2.170 22,762 2.1325 1.18%
2017-09-20 0 2.550 2.510 2.650 2.550 2.670 195,000 501,260 2.5706 2.129 2.095 2.212 2.129 2.229 233,607 2.1457 0.00%
2017-09-19 0 2.550 2.550 2.650 2.540 2.650 177,000 457,140 2.5827 2.129 2.129 2.212 2.120 2.212 212,044 2.1559 -0.39%
2017-09-18 0 2.560 2.540 2.600 2.540 2.650 362,000 931,620 2.5735 2.137 2.120 2.170 2.120 2.212 433,671 2.1482 7.56%
2017-09-15 0 2.380 2.380 2.400 2.320 2.400 41,000 96,550 2.3549 1.987 1.987 2.003 1.937 2.003 49,117 1.9657 -0.83%
2017-09-14 0 2.400 2.380 2.470 - - 0 0 - 2.003 1.987 2.062 - - 0 - 0.00%
2017-09-13 0 2.400 2.350 2.400 - - 0 0 - 2.003 1.962 2.003 - - 0 - 0.00%
2017-09-12 0 2.400 2.400 2.440 2.400 2.470 556,000 1,360,350 2.4467 2.003 2.003 2.037 2.003 2.062 666,081 2.0423 -5.14%
2017-09-11 0 2.530 2.520 2.530 2.530 2.530 123,000 311,190 2.5300 2.112 2.104 2.112 2.112 2.112 147,352 2.1119 -2.32%
2017-09-08 0 2.590 2.530 2.600 2.480 2.640 60,000 155,240 2.5873 2.162 2.112 2.170 2.070 2.204 71,879 2.1597 4.02%
2017-09-07 0 2.490 2.490 2.500 2.480 2.510 230,000 574,040 2.4958 2.078 2.078 2.087 2.070 2.095 275,537 2.0834 0.00%
2017-09-06 0 2.490 2.480 2.490 2.500 2.590 376,000 965,140 2.5669 2.078 2.070 2.078 2.087 2.162 450,443 2.1426 -3.49%
2017-09-05 0 2.580 2.560 2.570 2.580 2.670 1,189,000 3,152,240 2.6512 2.154 2.137 2.145 2.154 2.229 1,424,406 2.2130 -3.01%
2017-09-04 0 2.660 2.580 2.660 2.550 2.670 1,274,500 3,352,425 2.6304 2.220 2.154 2.220 2.129 2.229 1,526,834 2.1957 -0.37%
2017-09-01 0 2.670 2.560 2.670 2.480 2.720 974,000 2,587,080 2.6561 2.229 2.137 2.229 2.070 2.270 1,166,839 2.2172 -1.11%
2017-08-31 0 2.700 2.630 2.700 2.690 2.750 375,000 1,019,200 2.7179 2.254 2.195 2.254 2.245 2.296 449,245 2.2687 0.37%
2017-08-30 0 2.690 2.600 2.690 2.470 2.720 504,000 1,329,530 2.6380 2.245 2.170 2.245 2.062 2.270 603,785 2.2020 3.46%
2017-08-29 0 2.600 2.480 2.600 2.400 2.600 267,600 668,214 2.4971 2.170 2.070 2.170 2.003 2.170 320,581 2.0844 4.00%
2017-08-28 0 2.500 2.460 2.600 2.450 2.510 175,000 434,470 2.4827 2.087 2.053 2.170 2.045 2.095 209,648 2.0724 0.40%
2017-08-25 0 2.490 2.490 2.500 2.300 2.550 133,000 328,160 2.4674 2.078 2.078 2.087 1.920 2.129 159,332 2.0596 0.00%
2017-08-24 0 2.490 2.490 2.570 2.440 2.550 40,000 100,140 2.5035 2.078 2.078 2.145 2.037 2.129 47,919 2.0898 -2.73%
2017-08-22 0 2.560 2.540 2.690 2.510 2.720 101,000 260,090 2.5751 2.137 2.120 2.245 2.095 2.270 120,997 2.1496 -2.66%
2017-08-21 0 2.630 2.630 2.730 2.600 2.610 88,000 229,350 2.6063 2.195 2.195 2.279 2.170 2.179 105,423 2.1755 1.15%
2017-08-18 0 2.600 2.520 2.600 2.690 2.690 108,000 290,520 2.6900 2.170 2.104 2.170 2.245 2.245 129,383 2.2454 1.17%
2017-08-17 0 2.570 2.550 2.570 2.520 2.580 25,000 64,050 2.5620 2.145 2.129 2.145 2.104 2.154 29,950 2.1386 0.00%
2017-08-16 0 2.570 2.570 2.680 2.550 2.560 12,000 30,610 2.5508 2.145 2.145 2.237 2.129 2.137 14,376 2.1293 -1.53%
2017-08-15 0 2.610 2.580 2.610 2.600 2.660 81,000 213,210 2.6322 2.179 2.154 2.179 2.170 2.220 97,037 2.1972 -1.51%
2017-08-14 0 2.650 2.640 2.650 2.620 2.650 90,000 237,720 2.6413 2.212 2.204 2.212 2.187 2.212 107,819 2.2048 1.92%
2017-08-11 0 2.600 2.570 2.600 2.500 2.700 245,000 640,120 2.6127 2.170 2.145 2.170 2.087 2.254 293,507 2.1809 -3.70%
2017-08-10 0 2.700 2.690 2.700 2.710 2.760 28,000 76,150 2.7196 2.254 2.245 2.254 2.262 2.304 33,544 2.2702 -2.53%
2017-08-09 0 2.770 2.760 2.770 2.780 2.780 108,000 300,240 2.7800 2.312 2.304 2.312 2.321 2.321 129,383 2.3206 -0.36%
2017-08-08 0 2.780 2.770 2.850 2.780 2.900 335,000 947,420 2.8281 2.321 2.312 2.379 2.321 2.421 401,326 2.3607 -2.46%
2017-08-07 0 2.850 2.880 2.900 2.710 2.880 171,000 481,540 2.8160 2.379 2.404 2.421 2.262 2.404 204,856 2.3506 2.15%
2017-08-04 0 2.790 2.750 2.800 2.720 2.820 31,000 85,300 2.7516 2.329 2.296 2.337 2.270 2.354 37,138 2.2969 0.36%
2017-08-03 0 2.780 2.730 2.770 2.720 2.790 90,000 246,180 2.7353 2.321 2.279 2.312 2.270 2.329 107,819 2.2833 2.96%
2017-08-02 0 2.700 2.700 2.750 2.700 2.710 42,000 113,590 2.7045 2.254 2.254 2.296 2.254 2.262 50,315 2.2576 -1.82%
2017-08-01 0 2.750 2.750 2.810 2.700 2.800 75,000 206,110 2.7481 2.296 2.296 2.346 2.254 2.337 89,849 2.2940 -2.48%
2017-07-31 0 2.820 2.820 2.840 2.800 2.840 190,000 536,960 2.8261 2.354 2.354 2.371 2.337 2.371 227,617 2.3590 0.71%
2017-07-28 0 2.800 2.760 2.810 2.650 2.810 314,000 859,120 2.7361 2.337 2.304 2.346 2.212 2.346 376,168 2.2839 1.82%
2017-07-27 0 2.750 2.750 2.790 2.700 2.960 711,000 2,006,410 2.8220 2.296 2.296 2.329 2.254 2.471 851,768 2.3556 -1.79%
2017-07-26 0 2.800 2.770 2.800 2.620 2.810 758,600 2,068,620 2.7269 2.337 2.312 2.337 2.187 2.346 908,793 2.2762 6.87%
2017-07-25 0 2.620 2.620 2.640 2.500 2.680 410,000 1,047,570 2.5550 2.187 2.187 2.204 2.087 2.237 491,174 2.1328 5.65%
2017-07-24 0 2.480 2.480 2.530 2.480 2.540 29,000 72,960 2.5159 2.070 2.070 2.112 2.070 2.120 34,742 2.1001 0.00%
2017-07-21 0 2.480 2.480 2.530 2.480 2.490 30,000 74,420 2.4807 2.070 2.070 2.112 2.070 2.078 35,940 2.0707 -1.98%
2017-07-20 0 2.530 2.530 2.590 2.520 2.530 63,000 158,780 2.5203 2.112 2.112 2.162 2.104 2.112 75,473 2.1038 -1.17%
2017-07-19 0 2.560 2.590 2.600 2.520 2.560 105,000 267,310 2.5458 2.137 2.162 2.170 2.104 2.137 125,789 2.1251 -1.54%
2017-07-18 0 2.600 2.520 2.600 2.480 2.600 627,000 1,585,110 2.5281 2.170 2.104 2.170 2.070 2.170 751,138 2.1103 1.96%
2017-07-17 0 2.550 2.550 2.580 2.490 2.570 1,047,000 2,647,860 2.5290 2.129 2.129 2.154 2.078 2.145 1,254,292 2.1110 1.19%
2017-07-14 0 2.520 2.480 2.520 2.400 2.530 40,000 100,400 2.5100 2.104 2.070 2.104 2.003 2.112 47,919 2.0952 0.40%
2017-07-13 0 2.510 2.510 2.530 2.360 2.610 472,000 1,174,810 2.4890 2.095 2.095 2.112 1.970 2.179 565,450 2.0777 -1.95%
2017-07-12 0 2.560 2.540 2.570 2.540 2.580 368,000 940,070 2.5545 2.137 2.120 2.145 2.120 2.154 440,859 2.1324 0.79%
2017-07-11 0 2.540 2.540 2.580 2.450 2.630 466,000 1,197,270 2.5692 2.120 2.120 2.154 2.045 2.195 558,262 2.1446 0.79%
2017-07-10 0 2.520 2.530 2.550 2.400 2.800 698,000 1,800,770 2.5799 2.104 2.112 2.129 2.003 2.337 836,195 2.1535 7.69%
2017-07-07 0 2.340 2.340 2.370 2.140 2.340 304,000 679,400 2.2349 1.953 1.953 1.978 1.786 1.953 364,188 1.8655 11.43%
2017-07-06 0 2.100 2.100 2.140 2.080 2.180 93,000 197,790 2.1268 1.753 1.753 1.786 1.736 1.820 111,413 1.7753 -2.33%
2017-07-05 0 2.150 2.100 2.150 2.040 2.200 226,000 483,410 2.1390 1.795 1.753 1.795 1.703 1.836 270,745 1.7855 3.86%
2017-07-04 0 2.070 2.060 2.080 1.980 2.080 412,000 832,020 2.0195 1.728 1.720 1.736 1.653 1.736 493,570 1.6857 5.61%
2017-07-03 0 1.960 1.910 1.970 1.960 1.970 76,000 149,190 1.9630 1.636 1.594 1.644 1.636 1.644 91,047 1.6386 -2.00%
2017-06-30 0 2.000 1.960 2.000 1.960 2.060 525,000 1,051,940 2.0037 1.669 1.636 1.669 1.636 1.720 628,943 1.6726 4.71%
2017-06-29 0 1.910 1.880 1.910 1.880 1.990 96,000 185,570 1.9330 1.594 1.569 1.594 1.569 1.661 115,007 1.6136 -1.55%
2017-06-28 0 1.940 1.880 1.940 1.670 2.020 476,000 888,370 1.8663 1.619 1.569 1.619 1.394 1.686 570,242 1.5579 -3.96%
2017-06-27 0 2.020 2.010 2.020 2.020 2.200 562,000 1,179,190 2.0982 1.686 1.678 1.686 1.686 1.836 673,268 1.7514 -8.18%
2017-06-26 0 2.200 2.140 2.200 2.200 2.250 95,000 212,300 2.2347 1.836 1.786 1.836 1.836 1.878 113,809 1.8654 -4.35%
2017-06-23 0 2.300 2.280 2.310 2.250 2.340 31,000 71,330 2.3010 1.920 1.903 1.928 1.878 1.953 37,138 1.9207 1.32%
2017-06-22 0 2.270 2.250 2.300 2.270 2.300 140,000 321,160 2.2940 1.895 1.878 1.920 1.895 1.920 167,718 1.9149 -0.44%
2017-06-21 0 2.280 2.250 2.280 2.240 2.280 13,000 29,320 2.2554 1.903 1.878 1.903 1.870 1.903 15,574 1.8826 -0.44%
2017-06-20 0 2.290 2.250 2.290 2.240 2.300 51,000 115,580 2.2663 1.912 1.878 1.912 1.870 1.920 61,097 1.8917 2.23%
2017-06-19 0 2.240 2.230 2.260 2.160 2.350 198,000 447,050 2.2578 1.870 1.861 1.886 1.803 1.962 237,201 1.8847 0.45%
2017-06-16 0 2.230 2.220 2.290 2.200 2.290 326,000 726,640 2.2290 1.861 1.853 1.912 1.836 1.912 390,544 1.8606 -1.33%
2017-06-15 0 2.260 2.260 2.300 2.220 2.310 63,000 142,800 2.2667 1.886 1.886 1.920 1.853 1.928 75,473 1.8921 -3.83%
2017-06-14 0 2.350 2.300 2.350 2.290 2.350 190,000 438,940 2.3102 1.962 1.920 1.962 1.912 1.962 227,617 1.9284 0.00%
2017-06-13 0 2.350 2.280 2.350 2.230 2.350 133,000 302,460 2.2741 1.962 1.903 1.962 1.861 1.962 159,332 1.8983 2.17%
2017-06-12 0 2.300 2.270 2.300 2.270 2.350 205,000 467,730 2.2816 1.920 1.895 1.920 1.895 1.962 245,587 1.9045 -1.71%
2017-06-09 0 2.340 2.290 2.340 2.250 2.350 856,000 1,975,610 2.3080 1.953 1.912 1.953 1.878 1.962 1,025,477 1.9265 3.08%
2017-06-08 0 2.270 2.250 2.290 2.270 2.450 290,000 684,290 2.3596 1.895 1.878 1.912 1.895 2.045 347,416 1.9697 -8.47%
2017-06-07 0 2.480 2.410 2.480 2.410 2.480 205,000 501,160 2.4447 2.070 2.012 2.070 2.012 2.070 245,587 2.0407 2.06%
2017-06-06 0 2.430 2.380 2.450 2.370 2.500 162,000 396,650 2.4485 2.028 1.987 2.045 1.978 2.087 194,074 2.0438 0.83%
2017-06-05 0 2.410 2.370 2.420 2.370 2.420 178,000 429,330 2.4120 2.012 1.978 2.020 1.978 2.020 213,242 2.0134 -0.82%
2017-06-02 0 2.430 2.370 2.430 2.380 2.440 35,000 84,830 2.4237 2.028 1.978 2.028 1.987 2.037 41,930 2.0232 -0.41%
2017-06-01 0 2.440 2.390 2.450 2.360 2.440 188,000 448,220 2.3841 2.037 1.995 2.045 1.970 2.037 225,221 1.9901 1.67%
2017-05-31 0 2.400 2.400 2.460 2.350 2.460 706,000 1,702,550 2.4115 2.003 2.003 2.053 1.962 2.053 845,779 2.0130 -0.83%
2017-05-29 0 2.420 2.420 2.450 2.350 2.470 189,000 452,590 2.3947 2.020 2.020 2.045 1.962 2.062 226,419 1.9989 0.00%
2017-05-26 0 2.420 2.420 2.490 2.410 2.500 362,000 892,140 2.4645 2.020 2.020 2.078 2.012 2.087 433,671 2.0572 -2.81%
2017-05-25 0 2.490 2.490 2.560 2.440 2.650 203,000 513,380 2.5290 2.078 2.078 2.137 2.037 2.212 243,191 2.1110 0.40%
2017-05-24 0 2.480 2.480 2.520 2.480 2.530 129,000 322,380 2.4991 2.070 2.070 2.104 2.070 2.112 154,540 2.0861 -0.80%
2017-05-23 0 2.500 2.500 2.530 2.500 2.580 572,000 1,449,710 2.5345 2.087 2.087 2.112 2.087 2.154 685,248 2.1156 -1.96%
2017-05-22 0 2.550 2.540 2.660 2.500 2.690 368,000 952,400 2.5880 2.129 2.120 2.220 2.087 2.245 440,859 2.1603 -3.41%
2017-05-19 0 2.640 2.600 2.640 2.510 2.640 200,000 519,840 2.5992 2.204 2.170 2.204 2.095 2.204 239,597 2.1696 0.00%
2017-05-18 0 2.640 2.570 2.640 2.540 2.650 570,000 1,476,120 2.5897 2.204 2.145 2.204 2.120 2.212 682,852 2.1617 0.00%
2017-05-17 0 2.640 2.640 2.690 2.600 2.710 585,000 1,544,120 2.6395 2.204 2.204 2.245 2.170 2.262 700,822 2.2033 0.00%
2017-05-16 0 2.640 2.640 2.680 2.610 2.660 449,000 1,183,820 2.6366 2.204 2.204 2.237 2.179 2.220 537,896 2.2008 -1.12%
2017-05-15 0 2.670 2.650 2.670 2.550 2.670 476,000 1,253,310 2.6330 2.229 2.212 2.229 2.129 2.229 570,242 2.1979 5.53%
2017-05-12 0 2.530 2.520 2.580 2.450 2.600 613,000 1,534,880 2.5039 2.112 2.104 2.154 2.045 2.170 734,366 2.0901 0.80%
2017-05-11 0 2.510 2.470 2.510 2.330 2.580 732,000 1,814,470 2.4788 2.095 2.062 2.095 1.945 2.154 876,926 2.0691 -0.79%
2017-05-10 0 2.530 2.530 2.540 2.500 2.650 877,000 2,246,700 2.5618 2.112 2.112 2.120 2.087 2.212 1,050,634 2.1384 -4.89%
2017-05-09 0 2.660 2.660 2.710 2.650 2.840 437,000 1,176,960 2.6933 2.220 2.220 2.262 2.212 2.371 523,520 2.2482 0.00%
2017-05-08 0 2.660 2.660 2.720 2.630 2.780 263,000 714,530 2.7168 2.220 2.220 2.270 2.195 2.321 315,070 2.2678 -5.00%
2017-05-05 0 2.800 2.770 2.800 2.730 2.810 396,000 1,088,730 2.7493 2.337 2.312 2.337 2.279 2.346 474,403 2.2949 3.32%
2017-05-04 0 2.710 2.680 2.710 2.680 2.800 993,000 2,722,410 2.7416 2.262 2.237 2.262 2.237 2.337 1,189,601 2.2885 -4.58%
2017-05-02 0 2.840 2.840 2.880 2.790 2.860 327,000 922,790 2.8220 2.371 2.371 2.404 2.329 2.387 391,742 2.3556 1.07%
2017-04-28 0 2.810 2.790 2.810 2.720 2.820 467,000 1,297,220 2.7778 2.346 2.329 2.346 2.270 2.354 559,460 2.3187 4.46%
2017-04-27 0 2.690 2.690 2.700 2.660 2.820 2,405,000 6,559,820 2.7276 2.245 2.245 2.254 2.220 2.354 2,881,158 2.2768 -7.24%
2017-04-26 0 2.900 2.850 2.910 2.770 2.990 1,671,500 4,705,535 2.8152 2.421 2.379 2.429 2.312 2.496 2,002,435 2.3499 -3.01%
2017-04-25 0 2.990 2.950 2.990 2.910 3.050 362,000 1,075,190 2.9701 2.496 2.462 2.496 2.429 2.546 433,671 2.4793 -0.33%
2017-04-24 0 3.000 2.990 3.000 2.850 3.040 1,824,000 5,383,670 2.9516 2.504 2.496 2.504 2.379 2.538 2,185,128 2.4638 6.38%
2017-04-21 0 2.820 2.810 2.820 2.710 3.000 2,089,000 5,861,580 2.8059 2.354 2.346 2.354 2.262 2.504 2,502,594 2.3422 -6.93%
2017-04-20 0 3.030 3.000 3.030 3.000 3.100 561,000 1,703,140 3.0359 2.529 2.504 2.529 2.504 2.588 672,070 2.5342 -0.33%
2017-04-19 0 3.040 3.040 3.050 3.000 3.060 1,234,000 3,761,170 3.0479 2.538 2.538 2.546 2.504 2.554 1,478,315 2.5442 -0.65%
2017-04-18 0 3.060 3.050 3.080 3.040 3.180 512,000 1,572,480 3.0713 2.554 2.546 2.571 2.538 2.654 613,369 2.5637 -3.16%
2017-04-13 0 3.160 3.150 3.160 3.050 3.210 851,000 2,677,900 3.1468 2.638 2.629 2.638 2.546 2.679 1,019,487 2.6267 1.28%
2017-04-12 0 3.120 3.070 3.120 2.960 3.120 2,022,000 6,105,790 3.0197 2.604 2.563 2.604 2.471 2.604 2,422,329 2.5206 2.63%
2017-04-11 0 3.040 3.020 3.060 3.010 3.370 3,803,000 11,855,380 3.1174 2.538 2.521 2.554 2.513 2.813 4,555,943 2.6022 -9.25%
2017-04-10 0 3.350 3.340 3.390 3.250 3.520 2,222,000 7,558,860 3.4018 2.796 2.788 2.830 2.713 2.938 2,661,926 2.8396 -5.37%
2017-04-07 0 3.540 3.540 3.560 3.290 3.760 3,115,000 10,924,140 3.5069 2.955 2.955 2.972 2.746 3.139 3,731,728 2.9274 -0.28%
2017-04-06 0 3.550 3.550 3.580 3.550 3.980 2,541,000 9,448,010 3.7182 2.963 2.963 2.988 2.963 3.322 3,044,084 3.1037 -7.79%
2017-04-05 0 3.850 3.850 3.880 3.690 4.390 14,304,000 56,382,870 3.9418 3.214 3.214 3.239 3.080 3.664 17,136,000 3.2903 6.35%
2017-04-03 0 3.620 3.610 3.650 3.260 5.000 26,615,000 99,507,900 3.7388 3.022 3.013 3.047 2.721 4.174 31,884,413 3.1209 23.13%
2017-03-31 0 2.940 2.920 2.940 2.890 2.940 70,000 203,990 2.9141 2.454 2.437 2.454 2.412 2.454 83,859 2.4325 -1.34%
2017-03-30 0 2.980 2.940 2.980 2.920 3.000 122,000 360,250 2.9529 2.488 2.454 2.488 2.437 2.504 146,154 2.4649 0.00%
2017-03-29 0 2.980 2.910 2.990 2.960 3.010 581,000 1,731,430 2.9801 2.488 2.429 2.496 2.471 2.513 696,030 2.4876 0.68%
2017-03-28 0 2.960 2.960 2.970 2.960 3.030 476,000 1,430,350 3.0049 2.471 2.471 2.479 2.471 2.529 570,242 2.5083 -0.34%
2017-03-27 0 2.970 2.910 2.980 2.900 2.980 348,000 1,028,780 2.9563 2.479 2.429 2.488 2.421 2.488 416,899 2.4677 -1.00%
2017-03-24 0 3.000 3.000 3.050 2.980 3.030 336,000 1,009,140 3.0034 2.504 2.504 2.546 2.488 2.529 402,523 2.5070 0.00%
2017-03-23 0 3.000 3.000 3.010 2.980 3.020 340,000 1,020,770 3.0023 2.504 2.504 2.513 2.488 2.521 407,315 2.5061 -0.99%
2017-03-22 0 3.030 3.000 3.040 2.950 3.040 336,000 1,004,230 2.9888 2.529 2.504 2.538 2.462 2.538 402,523 2.4948 0.33%
2017-03-21 0 3.020 2.980 3.030 2.910 3.020 453,000 1,348,380 2.9766 2.521 2.488 2.529 2.429 2.521 542,688 2.4846 2.03%
2017-03-20 0 2.960 2.920 2.960 2.910 2.990 196,000 573,610 2.9266 2.471 2.437 2.471 2.429 2.496 234,805 2.4429 0.34%
2017-03-17 0 2.950 2.870 2.950 2.850 2.950 221,000 641,710 2.9037 2.462 2.396 2.462 2.379 2.462 264,755 2.4238 3.51%
2017-03-16 0 2.850 2.850 2.900 2.800 2.950 569,000 1,634,990 2.8734 2.379 2.379 2.421 2.337 2.462 681,654 2.3986 -5.32%
2017-03-15 0 3.010 2.920 3.020 2.900 3.030 250,000 740,620 2.9625 2.513 2.437 2.521 2.421 2.529 299,497 2.4729 3.08%
2017-03-14 0 2.920 2.900 2.920 2.830 2.920 366,000 1,051,440 2.8728 2.437 2.421 2.437 2.362 2.437 438,463 2.3980 -3.31%
2017-03-13 0 3.020 2.910 3.020 2.920 3.170 201,000 596,840 2.9694 2.521 2.429 2.521 2.437 2.646 240,795 2.4786 0.00%
2017-03-10 0 3.020 3.010 3.020 3.000 3.120 329,000 1,009,040 3.0670 2.521 2.513 2.521 2.504 2.604 394,138 2.5601 -2.58%
2017-03-09 0 3.100 3.100 3.160 3.100 3.200 515,000 1,624,750 3.1549 2.588 2.588 2.638 2.588 2.671 616,963 2.6335 -2.52%
2017-03-08 0 3.180 3.150 3.180 3.130 3.280 225,000 708,580 3.1492 2.654 2.629 2.654 2.613 2.738 269,547 2.6288 1.92%
2017-03-07 0 3.120 3.110 3.120 3.000 3.200 814,000 2,540,840 3.1214 2.604 2.596 2.604 2.504 2.671 975,161 2.6056 0.65%
2017-03-06 0 3.100 3.050 3.100 3.010 3.180 509,000 1,572,580 3.0895 2.588 2.546 2.588 2.513 2.654 609,775 2.5790 -0.64%
2017-03-03 0 3.120 3.110 3.120 2.790 3.120 882,000 2,627,580 2.9791 2.604 2.596 2.604 2.329 2.604 1,056,624 2.4868 12.64%
2017-03-02 0 2.770 2.760 2.790 2.750 2.800 185,000 514,090 2.7789 2.312 2.304 2.329 2.296 2.337 221,628 2.3196 0.00%
2017-03-01 0 2.770 2.750 2.780 2.700 2.780 518,000 1,425,510 2.7519 2.312 2.296 2.321 2.254 2.321 620,557 2.2971 2.59%
2017-02-28 0 2.700 2.680 2.710 2.660 2.750 323,000 869,740 2.6927 2.254 2.237 2.262 2.220 2.296 386,950 2.2477 0.00%
2017-02-27 0 2.700 2.690 2.730 2.700 2.780 471,000 1,278,640 2.7147 2.254 2.245 2.279 2.254 2.321 564,252 2.2661 -2.88%
2017-02-24 0 2.780 2.760 2.780 2.740 2.850 892,000 2,472,890 2.7723 2.321 2.304 2.321 2.287 2.379 1,068,604 2.3141 -1.77%
2017-02-23 0 2.830 2.800 2.830 2.720 2.940 1,582,000 4,445,310 2.8099 2.362 2.337 2.362 2.270 2.454 1,895,215 2.3455 -3.41%
2017-02-22 0 2.930 2.860 2.920 2.800 3.030 388,000 1,127,170 2.9051 2.446 2.387 2.437 2.337 2.529 464,819 2.4250 -2.66%
2017-02-21 0 3.010 3.000 3.010 2.930 3.100 830,000 2,488,290 2.9979 2.513 2.504 2.513 2.446 2.588 994,329 2.5025 0.33%
2017-02-20 0 3.000 3.000 3.030 2.990 3.170 1,130,000 3,450,870 3.0539 2.504 2.504 2.529 2.496 2.646 1,353,725 2.5492 -1.96%
2017-02-17 0 3.060 3.010 3.100 3.010 3.080 592,000 1,791,240 3.0257 2.554 2.513 2.588 2.513 2.571 709,208 2.5257 1.32%
2017-02-16 0 3.020 2.990 3.030 2.990 3.050 934,000 2,817,880 3.0170 2.521 2.496 2.529 2.496 2.546 1,118,919 2.5184 0.33%
2017-02-15 0 3.010 2.990 3.010 2.990 3.390 3,741,000 11,590,730 3.0983 2.513 2.496 2.513 2.496 2.830 4,481,668 2.5863 -14.00%
2017-02-14 0 3.500 3.500 3.600 3.380 4.050 4,918,000 18,046,770 3.6695 2.922 2.922 3.005 2.821 3.381 5,891,698 3.0631 -2.78%
2017-02-13 0 3.600 3.610 3.650 3.530 3.650 837,000 3,021,680 3.6101 3.005 3.013 3.047 2.947 3.047 1,002,715 3.0135 1.98%
2017-02-10 0 3.530 3.530 3.560 3.400 3.570 1,697,000 5,916,070 3.4862 2.947 2.947 2.972 2.838 2.980 2,032,983 2.9100 3.22%
2017-02-09 0 3.420 3.380 3.430 3.340 3.500 1,672,000 5,736,500 3.4309 2.855 2.821 2.863 2.788 2.922 2,003,034 2.8639 2.09%
2017-02-08 0 3.350 3.280 3.350 3.270 3.350 246,000 813,950 3.3087 2.796 2.738 2.796 2.730 2.796 294,705 2.7619 0.00%
2017-02-07 0 3.350 3.370 3.380 3.270 3.400 1,293,000 4,358,250 3.3706 2.796 2.813 2.821 2.730 2.838 1,548,997 2.8136 2.45%
2017-02-06 0 3.270 3.270 3.280 3.080 3.350 1,748,000 5,683,340 3.2513 2.730 2.730 2.738 2.571 2.796 2,094,081 2.7140 3.48%
2017-02-03 0 3.160 3.150 3.170 3.000 3.170 1,037,000 3,229,610 3.1144 2.638 2.629 2.646 2.504 2.646 1,242,312 2.5997 1.61%
2017-02-02 0 3.110 3.080 3.140 2.960 3.200 1,803,000 5,537,530 3.0713 2.596 2.571 2.621 2.471 2.671 2,159,970 2.5637 1.30%
2017-02-01 0 3.070 3.000 3.080 2.870 3.440 2,234,000 6,964,060 3.1173 2.563 2.504 2.571 2.396 2.871 2,676,302 2.6021 -2.23%
2017-01-27 0 3.140 3.110 3.140 2.790 3.150 1,319,000 3,992,010 3.0265 2.621 2.596 2.621 2.329 2.629 1,580,144 2.5264 13.77%
2017-01-26 0 2.760 2.730 2.760 2.610 2.800 1,354,000 3,710,060 2.7401 2.304 2.279 2.304 2.179 2.337 1,622,074 2.2872 6.98%
2017-01-25 0 2.580 2.560 2.590 2.460 2.600 1,267,000 3,224,430 2.5449 2.154 2.137 2.162 2.053 2.170 1,517,849 2.1243 4.03%
2017-01-24 0 2.480 2.490 2.500 2.310 2.790 3,868,000 9,998,300 2.5849 2.070 2.078 2.087 1.928 2.329 4,633,812 2.1577 8.77%
2017-01-23 0 2.280 2.280 2.300 2.000 2.310 1,417,000 3,090,660 2.1811 1.903 1.903 1.920 1.669 1.928 1,697,547 1.8207 14.00%
2017-01-20 0 2.000 1.940 2.000 1.910 2.000 3,060,000 5,932,370 1.9387 1.669 1.619 1.669 1.594 1.669 3,665,839 1.6183 4.17%
2017-01-19 0 1.920 1.890 1.920 1.890 1.920 2,332,000 4,430,370 1.8998 1.603 1.578 1.603 1.578 1.603 2,793,705 1.5858 0.00%
2017-01-18 0 1.920 1.860 1.920 1.860 1.920 1,095,000 2,079,640 1.8992 1.603 1.553 1.603 1.553 1.603 1,311,795 1.5853 1.05%
2017-01-17 0 1.900 1.880 1.900 1.890 1.940 435,000 830,160 1.9084 1.586 1.569 1.586 1.578 1.619 521,124 1.5930 0.53%
2017-01-16 0 1.890 1.890 1.900 1.890 1.940 339,000 648,390 1.9127 1.578 1.578 1.586 1.578 1.619 406,117 1.5966 -1.56%
2017-01-13 0 1.920 1.900 1.920 1.890 1.970 542,000 1,037,170 1.9136 1.603 1.586 1.603 1.578 1.644 649,309 1.5973 0.00%
2017-01-12 0 1.920 1.900 1.920 1.900 1.930 209,000 398,560 1.9070 1.603 1.586 1.603 1.586 1.611 250,379 1.5918 0.52%
2017-01-11 0 1.910 1.900 1.910 1.910 1.950 177,000 340,490 1.9237 1.594 1.586 1.594 1.594 1.628 212,044 1.6058 -2.55%
2017-01-10 0 1.960 1.900 1.960 1.940 1.960 58,000 112,880 1.9462 1.636 1.586 1.636 1.619 1.636 69,483 1.6246 2.62%
2017-01-09 0 1.910 1.910 1.930 1.910 1.950 85,000 162,770 1.9149 1.594 1.594 1.611 1.594 1.628 101,829 1.5985 -1.04%
2017-01-06 0 1.930 1.900 1.930 1.900 1.950 217,000 419,950 1.9353 1.611 1.586 1.611 1.586 1.628 259,963 1.6154 -1.03%
2017-01-05 0 1.950 1.920 1.950 1.920 2.030 846,000 1,648,420 1.9485 1.628 1.603 1.628 1.603 1.695 1,013,497 1.6265 1.56%
2017-01-04 0 1.920 1.890 1.920 1.900 1.940 123,000 235,770 1.9168 1.603 1.578 1.603 1.586 1.619 147,352 1.6000 -3.52%
2017-01-03 0 1.990 1.900 1.980 1.910 2.050 277,000 544,270 1.9649 1.661 1.586 1.653 1.594 1.711 331,842 1.6401 4.74%
2016-12-30 0 1.900 1.890 1.920 1.900 2.000 16,000 30,600 1.9125 1.586 1.578 1.603 1.586 1.669 19,168 1.5964 -2.56%
2016-12-29 0 1.950 1.860 1.950 1.900 1.950 325,000 620,500 1.9092 1.628 1.553 1.628 1.586 1.628 389,346 1.5937 0.00%
2016-12-28 0 1.950 1.800 1.950 1.950 1.950 5,000 9,750 1.9500 1.628 1.503 1.628 1.628 1.628 5,990 1.6277 0.00%
2016-12-23 0 1.950 1.910 1.950 - - 0 0 - 1.628 1.594 1.628 - - 0 - -2.50%
2016-12-22 0 2.000 1.910 2.000 1.910 2.070 313,000 617,200 1.9719 1.669 1.594 1.669 1.594 1.728 374,970 1.6460 -1.96%
2016-12-21 0 2.040 1.940 2.040 2.000 2.040 32,000 64,080 2.0025 1.703 1.619 1.703 1.669 1.703 38,336 1.6716 3.03%
2016-12-20 0 1.980 1.900 1.990 1.940 1.990 71,000 139,750 1.9683 1.653 1.586 1.661 1.619 1.661 85,057 1.6430 -1.00%
2016-12-19 0 2.000 1.940 2.000 1.940 2.040 240,000 473,580 1.9733 1.669 1.619 1.669 1.619 1.703 287,517 1.6471 0.00%
2016-12-16 0 2.000 1.950 2.000 1.950 2.040 107,000 213,530 1.9956 1.669 1.628 1.669 1.628 1.703 128,185 1.6658 0.00%
2016-12-15 0 2.000 1.960 2.000 1.950 2.000 144,000 283,470 1.9685 1.669 1.636 1.669 1.628 1.669 172,510 1.6432 -0.50%
2016-12-14 0 2.010 1.950 2.010 1.970 2.020 40,000 79,680 1.9920 1.678 1.628 1.678 1.644 1.686 47,919 1.6628 2.03%
2016-12-13 0 1.970 1.930 1.980 1.960 1.980 55,000 108,300 1.9691 1.644 1.611 1.653 1.636 1.653 65,889 1.6437 0.00%
2016-12-12 0 1.970 1.900 1.970 1.910 1.970 161,000 309,910 1.9249 1.644 1.586 1.644 1.594 1.644 192,876 1.6068 -1.50%
2016-12-09 0 2.000 1.940 2.040 1.970 2.040 117,000 233,500 1.9957 1.669 1.619 1.703 1.644 1.703 140,164 1.6659 0.50%
2016-12-08 0 1.990 1.900 2.650 1.950 2.000 389,000 761,980 1.9588 1.661 1.586 2.212 1.628 1.669 466,017 1.6351 2.05%
2016-12-07 0 1.950 1.850 1.950 1.950 1.970 120,000 234,400 1.9533 1.628 1.544 1.628 1.628 1.644 143,758 1.6305 1.04%
2016-12-06 0 1.930 1.860 1.950 1.900 1.950 448,000 852,850 1.9037 1.611 1.553 1.628 1.586 1.628 536,698 1.5891 -1.03%
2016-12-05 0 1.950 1.900 1.950 1.940 1.960 147,000 286,730 1.9505 1.628 1.586 1.628 1.619 1.636 176,104 1.6282 -2.01%
2016-12-02 0 1.990 1.960 2.000 1.990 2.000 91,000 181,470 1.9942 1.661 1.636 1.669 1.661 1.669 109,017 1.6646 -0.50%
2016-12-01 0 2.000 1.980 2.010 1.990 2.010 107,000 213,450 1.9949 1.669 1.653 1.678 1.661 1.678 128,185 1.6652 0.50%
2016-11-30 0 1.990 1.950 2.000 1.960 2.000 241,000 477,390 1.9809 1.661 1.628 1.669 1.636 1.669 288,715 1.6535 -0.50%
2016-11-29 0 2.000 1.990 2.000 1.990 2.050 399,000 797,980 1.9999 1.669 1.661 1.669 1.661 1.711 477,997 1.6694 0.50%
2016-11-28 0 1.990 1.980 2.000 1.940 1.990 299,000 588,470 1.9681 1.661 1.653 1.669 1.619 1.661 358,198 1.6429 -0.50%
2016-11-25 0 2.000 1.980 2.000 1.980 2.010 393,000 782,870 1.9920 1.669 1.653 1.669 1.653 1.678 470,809 1.6628 -0.50%
2016-11-24 0 2.010 1.980 2.010 1.970 2.010 403,000 805,700 1.9993 1.678 1.653 1.678 1.644 1.678 482,789 1.6688 0.50%
2016-11-23 0 2.000 1.970 2.000 1.980 2.000 110,000 219,700 1.9973 1.669 1.644 1.669 1.653 1.669 131,779 1.6672 0.50%
2016-11-22 0 1.990 1.950 2.010 1.990 2.000 57,000 113,980 1.9996 1.661 1.628 1.678 1.661 1.669 68,285 1.6692 -0.50%
2016-11-21 0 2.000 1.950 2.050 2.000 2.000 23,000 46,000 2.0000 1.669 1.628 1.711 1.669 1.669 27,554 1.6695 0.50%
2016-11-18 0 1.990 1.950 2.000 1.950 2.020 104,000 207,010 1.9905 1.661 1.628 1.669 1.628 1.686 124,591 1.6615 0.00%
2016-11-17 0 1.990 1.990 2.010 1.970 2.010 218,000 435,910 1.9996 1.661 1.661 1.678 1.644 1.678 261,161 1.6691 -0.50%
2016-11-16 0 2.000 1.990 2.000 - - 0 0 - 1.669 1.661 1.669 - - 0 - 0.00%
2016-11-15 0 2.000 1.830 2.000 2.000 2.000 50,000 100,000 2.0000 1.669 1.528 1.669 1.669 1.669 59,899 1.6695 0.50%
2016-11-14 0 1.990 1.990 2.000 1.980 1.980 45,000 89,100 1.9800 1.661 1.661 1.669 1.653 1.653 53,909 1.6528 -0.50%
2016-11-11 0 2.000 1.990 2.010 1.990 2.010 325,000 650,100 2.0003 1.669 1.661 1.678 1.661 1.678 389,346 1.6697 0.00%
2016-11-10 0 2.000 1.990 2.000 2.000 2.100 441,000 891,290 2.0211 1.669 1.661 1.669 1.669 1.753 528,312 1.6871 1.01%
2016-11-09 0 1.980 1.950 1.990 1.970 2.010 373,000 742,810 1.9914 1.653 1.628 1.661 1.644 1.678 446,849 1.6623 -0.50%
2016-11-08 0 1.990 1.990 2.000 1.990 2.020 325,000 649,450 1.9983 1.661 1.661 1.669 1.661 1.686 389,346 1.6681 0.00%
2016-11-07 0 1.990 1.990 2.000 1.990 2.030 467,000 936,800 2.0060 1.661 1.661 1.669 1.661 1.695 559,460 1.6745 -0.50%
2016-11-04 0 2.000 1.990 2.000 1.970 2.010 329,000 656,470 1.9953 1.669 1.661 1.669 1.644 1.678 394,138 1.6656 -0.99%
2016-11-03 0 2.020 1.990 2.010 2.000 2.050 535,000 1,078,450 2.0158 1.686 1.661 1.678 1.669 1.711 640,923 1.6827 0.50%
2016-11-02 0 2.010 1.990 2.010 1.980 2.030 450,000 900,380 2.0008 1.678 1.661 1.678 1.653 1.695 539,094 1.6702 0.50%
2016-11-01 0 2.000 1.990 2.000 1.990 2.040 203,000 406,980 2.0048 1.669 1.661 1.669 1.661 1.703 243,191 1.6735 -0.50%
2016-10-31 0 2.010 1.990 2.010 1.990 2.040 711,000 1,433,730 2.0165 1.678 1.661 1.678 1.661 1.703 851,768 1.6832 -1.47%
2016-10-28 0 2.040 2.010 2.040 2.020 2.050 415,000 843,940 2.0336 1.703 1.678 1.703 1.686 1.711 497,164 1.6975 -0.49%
2016-10-27 0 2.050 2.020 2.050 2.010 2.050 370,000 751,020 2.0298 1.711 1.686 1.711 1.678 1.711 443,255 1.6943 0.49%
2016-10-26 0 2.040 2.010 2.050 2.010 2.060 89,000 181,660 2.0411 1.703 1.678 1.711 1.678 1.720 106,621 1.7038 -0.97%
2016-10-25 0 2.060 2.060 2.070 2.030 2.060 406,000 834,290 2.0549 1.720 1.720 1.728 1.695 1.720 486,383 1.7153 -0.48%
2016-10-24 0 2.070 2.050 2.070 2.000 2.100 888,000 1,828,480 2.0591 1.728 1.711 1.728 1.669 1.753 1,063,812 1.7188 4.02%
2016-10-20 0 1.990 1.950 1.990 1.950 2.020 475,000 941,140 1.9813 1.661 1.628 1.661 1.628 1.686 569,044 1.6539 0.51%
2016-10-19 0 1.980 1.970 2.000 1.970 2.020 357,000 711,700 1.9936 1.653 1.644 1.669 1.644 1.686 427,681 1.6641 -1.49%
2016-10-18 0 2.010 1.970 2.010 1.970 2.010 259,000 517,700 1.9988 1.678 1.644 1.678 1.644 1.678 310,279 1.6685 0.00%
2016-10-17 0 2.010 1.990 2.020 1.990 2.040 398,000 803,770 2.0195 1.678 1.661 1.686 1.661 1.703 476,799 1.6858 -0.99%
2016-10-14 0 2.030 2.010 2.050 2.010 2.030 514,000 1,039,670 2.0227 1.695 1.678 1.711 1.678 1.695 615,765 1.6884 0.50%
2016-10-13 0 2.020 2.020 2.050 1.990 2.040 452,000 911,370 2.0163 1.686 1.686 1.711 1.661 1.703 541,490 1.6831 -0.98%
2016-10-12 0 2.040 2.010 2.050 2.000 2.050 361,000 734,120 2.0336 1.703 1.678 1.711 1.669 1.711 432,473 1.6975 -0.49%
2016-10-11 0 2.050 2.040 2.070 2.040 2.060 328,000 672,060 2.0490 1.711 1.703 1.728 1.703 1.720 392,940 1.7103 -0.49%
2016-10-07 0 2.060 2.060 2.070 2.040 2.060 325,000 667,700 2.0545 1.720 1.720 1.728 1.703 1.720 389,346 1.7149 0.49%
2016-10-06 0 2.050 2.040 2.070 2.020 2.060 331,000 674,220 2.0369 1.711 1.703 1.728 1.686 1.720 396,534 1.7003 1.49%
2016-10-05 0 2.020 2.020 2.050 2.020 2.040 320,000 648,830 2.0276 1.686 1.686 1.711 1.686 1.703 383,356 1.6925 -1.46%
2016-10-04 0 2.050 2.030 2.070 2.030 2.060 345,000 704,680 2.0426 1.711 1.695 1.728 1.695 1.720 413,305 1.7050 0.00%
2016-10-03 0 2.050 2.040 2.070 2.040 2.070 253,000 519,790 2.0545 1.711 1.703 1.728 1.703 1.728 303,091 1.7150 -0.97%
2016-09-30 0 2.070 2.050 2.080 2.040 2.080 298,000 612,440 2.0552 1.728 1.711 1.736 1.703 1.736 357,000 1.7155 0.49%
2016-09-29 0 2.060 2.030 2.080 2.030 2.070 330,000 674,130 2.0428 1.720 1.695 1.736 1.695 1.728 395,336 1.7052 0.00%
2016-09-28 0 2.060 2.060 2.080 2.020 2.080 337,000 688,390 2.0427 1.720 1.720 1.736 1.686 1.736 403,721 1.7051 0.98%
2016-09-27 0 2.040 2.020 2.050 2.010 2.100 263,000 538,600 2.0479 1.703 1.686 1.711 1.678 1.753 315,070 1.7095 -0.97%
2016-09-26 0 2.060 2.060 2.700 2.010 2.060 417,000 848,240 2.0341 1.720 1.720 2.254 1.678 1.720 499,560 1.6980 2.49%
2016-09-23 0 2.010 1.980 2.020 2.000 2.100 268,000 544,340 2.0311 1.678 1.653 1.686 1.669 1.753 321,060 1.6954 -3.37%
2016-09-22 0 2.080 2.050 2.080 2.020 2.080 506,000 1,035,480 2.0464 1.736 1.711 1.736 1.686 1.736 606,181 1.7082 1.96%
2016-09-21 0 2.040 2.000 2.040 2.000 2.130 368,000 762,990 2.0733 1.703 1.669 1.703 1.669 1.778 440,859 1.7307 -1.45%
2016-09-20 0 2.070 2.070 2.700 1.970 2.070 396,000 799,790 2.0197 1.728 1.728 2.254 1.644 1.728 474,403 1.6859 0.49%
2016-09-19 0 2.060 2.040 2.060 2.040 2.100 207,000 427,600 2.0657 1.720 1.703 1.720 1.703 1.753 247,983 1.7243 -0.96%
2016-09-15 0 2.080 2.050 2.090 2.040 2.130 246,000 511,110 2.0777 1.736 1.711 1.745 1.703 1.778 294,705 1.7343 0.48%
2016-09-14 0 2.070 2.050 2.090 2.040 2.100 196,000 404,600 2.0643 1.728 1.711 1.745 1.703 1.753 234,805 1.7231 0.49%
2016-09-13 0 2.060 2.040 2.080 2.030 2.140 285,000 588,790 2.0659 1.720 1.703 1.736 1.695 1.786 341,426 1.7245 -0.48%
2016-09-12 0 2.070 2.040 2.080 2.000 2.070 229,000 466,160 2.0356 1.728 1.703 1.736 1.669 1.728 274,339 1.6992 0.00%
2016-09-09 0 2.070 2.050 2.070 2.010 2.090 282,000 576,820 2.0455 1.728 1.711 1.728 1.678 1.745 337,832 1.7074 3.50%
2016-09-08 0 2.000 2.000 2.020 1.950 2.090 484,000 980,220 2.0252 1.669 1.669 1.686 1.628 1.745 579,826 1.6905 -3.38%
2016-09-07 0 2.070 2.040 2.070 2.030 2.080 238,000 491,690 2.0659 1.728 1.703 1.728 1.695 1.736 285,121 1.7245 0.49%
2016-09-06 0 2.060 2.040 2.070 2.030 2.090 250,000 514,270 2.0571 1.720 1.703 1.728 1.695 1.745 299,497 1.7171 0.00%
2016-09-05 0 2.060 2.060 2.080 2.060 2.100 190,000 394,850 2.0782 1.720 1.720 1.736 1.720 1.753 227,617 1.7347 0.49%
2016-09-02 0 2.050 2.050 2.090 2.010 2.150 244,000 504,730 2.0686 1.711 1.711 1.745 1.678 1.795 292,309 1.7267 -0.97%
2016-09-01 0 2.070 2.070 2.110 2.070 2.140 190,000 399,810 2.1043 1.728 1.728 1.761 1.728 1.786 227,617 1.7565 -1.43%
2016-08-31 0 2.100 2.090 2.130 2.100 2.160 216,000 458,110 2.1209 1.753 1.745 1.778 1.753 1.803 258,765 1.7704 -3.23%
2016-08-30 0 2.170 2.130 2.170 2.130 2.200 202,000 436,140 2.1591 1.811 1.778 1.811 1.778 1.836 241,993 1.8023 1.40%
2016-08-29 0 2.140 2.140 2.150 2.140 2.230 159,000 343,440 2.1600 1.786 1.786 1.795 1.786 1.861 190,480 1.8030 -2.73%
2016-08-26 0 2.200 2.190 2.210 2.180 2.250 239,000 529,110 2.2138 1.836 1.828 1.845 1.820 1.878 286,319 1.8480 -1.35%
2016-08-25 0 2.230 2.210 2.230 2.210 2.300 370,000 828,020 2.2379 1.861 1.845 1.861 1.845 1.920 443,255 1.8680 -0.89%
2016-08-24 0 2.250 2.210 2.250 2.210 2.250 31,000 69,230 2.2332 1.878 1.845 1.878 1.845 1.878 37,138 1.8641 -0.88%
2016-08-23 0 2.270 2.240 2.270 2.220 2.290 91,000 207,190 2.2768 1.895 1.870 1.895 1.853 1.912 109,017 1.9005 -1.30%
2016-08-22 0 2.300 2.230 2.300 2.210 2.300 300,000 682,800 2.2760 1.920 1.861 1.920 1.845 1.920 359,396 1.8999 0.44%
2016-08-19 0 2.290 2.190 2.290 2.190 2.290 130,000 290,010 2.2308 1.912 1.828 1.912 1.828 1.912 155,738 1.8622 3.62%
2016-08-18 0 2.210 2.180 2.210 2.180 2.220 124,000 273,570 2.2062 1.845 1.820 1.845 1.820 1.853 148,550 1.8416 -2.21%
2016-08-17 0 2.260 2.230 2.290 2.110 2.280 317,000 690,800 2.1792 1.886 1.861 1.912 1.761 1.903 379,762 1.8190 -1.31%
2016-08-16 0 2.290 2.240 2.250 2.250 2.300 61,000 139,700 2.2902 1.912 1.870 1.878 1.878 1.920 73,077 1.9117 0.44%
2016-08-15 0 2.280 2.200 2.280 2.250 2.290 100,000 226,600 2.2660 1.903 1.836 1.903 1.878 1.912 119,799 1.8915 1.33%
2016-08-12 0 2.250 2.240 2.300 2.250 2.340 224,000 515,370 2.3008 1.878 1.870 1.920 1.878 1.953 268,349 1.9205 0.45%
2016-08-11 0 2.240 2.150 2.240 2.100 2.350 162,000 361,560 2.2319 1.870 1.795 1.870 1.753 1.962 194,074 1.8630 3.70%
2016-08-10 0 2.160 2.150 2.160 2.150 2.190 150,000 323,100 2.1540 1.803 1.795 1.803 1.795 1.828 179,698 1.7980 0.47%
2016-08-09 0 2.150 2.120 2.160 2.100 2.160 118,000 253,140 2.1453 1.795 1.770 1.803 1.753 1.803 141,362 1.7907 0.00%
2016-08-08 0 2.150 2.150 2.160 2.150 2.150 148,000 318,200 2.1500 1.795 1.795 1.803 1.795 1.795 177,302 1.7947 -0.46%
2016-08-05 0 2.160 2.150 2.160 2.150 2.160 35,000 75,360 2.1531 1.803 1.795 1.803 1.795 1.803 41,930 1.7973 0.00%
2016-08-04 0 2.160 2.130 2.160 2.160 2.180 80,000 173,200 2.1650 1.803 1.778 1.803 1.803 1.820 95,839 1.8072 0.00%
2016-08-03 0 2.160 2.160 2.170 2.160 2.180 63,000 136,480 2.1663 1.803 1.803 1.811 1.803 1.820 75,473 1.8083 0.47%
2016-08-01 0 2.150 2.150 2.160 2.100 2.180 78,000 167,900 2.1526 1.795 1.795 1.803 1.753 1.820 93,443 1.7968 -1.38%
2016-07-29 0 2.180 2.100 2.180 2.200 2.200 10,000 22,000 2.2000 1.820 1.753 1.820 1.836 1.836 11,980 1.8364 0.46%
2016-07-28 0 2.170 2.160 2.170 2.050 2.180 214,000 457,130 2.1361 1.811 1.803 1.811 1.711 1.820 256,369 1.7831 4.33%
2016-07-27 0 2.080 2.080 2.120 2.080 2.150 473,000 998,730 2.1115 1.736 1.736 1.770 1.736 1.795 566,648 1.7625 -1.89%
2016-07-26 0 2.120 2.090 2.120 2.080 2.150 987,000 2,081,060 2.1085 1.770 1.745 1.770 1.736 1.795 1,182,413 1.7600 0.95%
2016-07-25 0 2.100 2.100 2.700 2.030 2.200 525,000 1,099,550 2.0944 1.753 1.753 2.254 1.695 1.836 628,943 1.7483 2.94%
2016-07-22 0 2.040 2.030 2.080 2.010 2.090 85,000 175,810 2.0684 1.703 1.695 1.736 1.678 1.745 101,829 1.7265 -1.92%
2016-07-21 0 2.080 2.080 2.090 2.040 2.080 95,000 195,800 2.0611 1.736 1.736 1.745 1.703 1.736 113,809 1.7204 0.48%
2016-07-20 0 2.070 2.050 2.100 2.050 2.100 161,000 335,750 2.0854 1.728 1.711 1.753 1.711 1.753 192,876 1.7408 -2.36%
2016-07-19 0 2.120 2.070 2.130 2.120 2.130 77,000 163,940 2.1291 1.770 1.728 1.778 1.770 1.778 92,245 1.7772 1.92%
2016-07-18 0 2.080 2.000 2.080 2.100 2.100 15,000 31,500 2.1000 1.736 1.669 1.736 1.753 1.753 17,970 1.7529 0.97%
2016-07-15 0 2.060 2.050 2.080 2.060 2.070 80,000 165,300 2.0663 1.720 1.711 1.736 1.720 1.728 95,839 1.7248 -1.44%
2016-07-14 0 2.090 2.050 2.100 2.070 2.090 226,000 471,700 2.0872 1.745 1.711 1.753 1.728 1.745 270,745 1.7422 0.97%
2016-07-13 0 2.070 2.050 2.070 2.070 2.110 79,000 164,530 2.0827 1.728 1.711 1.728 1.728 1.761 94,641 1.7385 -2.36%
2016-07-12 0 2.120 2.090 2.120 2.120 2.120 72,000 152,640 2.1200 1.770 1.745 1.770 1.770 1.770 86,255 1.7696 0.47%
2016-07-11 0 2.110 2.080 2.120 2.110 2.140 80,000 170,350 2.1294 1.761 1.736 1.770 1.761 1.786 95,839 1.7775 0.00%
2016-07-08 0 2.110 2.080 2.110 2.100 2.130 63,000 132,450 2.1024 1.761 1.736 1.761 1.753 1.778 75,473 1.7549 -0.94%
2016-07-07 0 2.130 2.090 2.130 2.100 2.130 50,000 105,810 2.1162 1.778 1.745 1.778 1.753 1.778 59,899 1.7665 -0.47%
2016-07-06 0 2.140 2.080 2.140 2.120 2.150 90,000 192,110 2.1346 1.786 1.736 1.786 1.770 1.795 107,819 1.7818 0.94%
2016-07-05 0 2.120 2.070 2.120 2.050 2.120 110,000 229,850 2.0895 1.770 1.728 1.770 1.711 1.770 131,779 1.7442 0.95%
2016-07-04 0 2.100 2.060 2.100 2.050 2.110 80,000 166,320 2.0790 1.753 1.720 1.753 1.711 1.761 95,839 1.7354 -2.78%
2016-06-30 0 2.160 2.120 2.170 2.160 2.180 56,000 121,520 2.1700 1.803 1.770 1.811 1.803 1.820 67,087 1.8114 0.47%
2016-06-29 0 2.150 2.100 2.150 2.120 2.150 50,000 107,200 2.1440 1.795 1.753 1.795 1.770 1.795 59,899 1.7897 2.38%
2016-06-28 0 2.100 2.050 2.100 2.100 2.100 8,000 16,800 2.1000 1.753 1.711 1.753 1.753 1.753 9,584 1.7529 -1.87%
2016-06-27 0 2.140 2.140 2.150 2.080 2.150 90,000 192,690 2.1410 1.786 1.786 1.795 1.736 1.795 107,819 1.7872 0.94%
2016-06-24 0 2.120 2.070 2.120 2.070 2.120 36,000 75,490 2.0969 1.770 1.728 1.770 1.728 1.770 43,128 1.7504 -1.40%
2016-06-23 0 2.150 2.110 2.150 2.090 2.150 95,000 202,430 2.1308 1.795 1.761 1.795 1.745 1.795 113,809 1.7787 0.00%
2016-06-22 0 2.150 2.120 2.150 2.090 2.170 47,000 100,720 2.1430 1.795 1.770 1.795 1.745 1.811 56,305 1.7888 1.90%
2016-06-21 0 2.110 2.110 2.120 2.110 2.130 41,000 86,620 2.1127 1.761 1.761 1.770 1.761 1.778 49,117 1.7635 -0.94%
2016-06-20 0 2.130 2.100 2.130 2.130 2.200 86,000 186,310 2.1664 1.778 1.753 1.778 1.778 1.836 103,027 1.8084 -0.93%
2016-06-17 0 2.150 2.090 2.150 2.100 2.200 234,000 502,730 2.1484 1.795 1.745 1.795 1.753 1.836 280,329 1.7934 0.00%
2016-06-16 0 2.150 2.090 2.140 2.100 2.200 126,000 268,830 2.1336 1.795 1.745 1.786 1.753 1.836 150,946 1.7810 0.00%
2016-06-15 0 2.150 2.090 2.150 2.050 2.150 312,000 656,260 2.1034 1.795 1.745 1.795 1.711 1.795 373,772 1.7558 2.38%
2016-06-14 0 2.100 2.090 2.100 2.070 2.100 69,000 144,030 2.0874 1.753 1.745 1.753 1.728 1.753 82,661 1.7424 -1.41%
2016-06-13 0 2.130 2.110 2.130 2.070 2.150 459,000 975,370 2.1250 1.778 1.761 1.778 1.728 1.795 549,876 1.7738 0.95%
2016-06-10 0 2.110 2.090 2.110 2.050 2.110 122,000 253,690 2.0794 1.761 1.745 1.761 1.711 1.761 146,154 1.7358 0.96%
2016-06-08 0 2.090 2.090 2.100 2.080 2.140 184,000 388,780 2.1129 1.745 1.745 1.753 1.736 1.786 220,430 1.7637 -0.95%
2016-06-07 0 2.110 2.110 2.120 2.050 2.120 143,000 299,350 2.0934 1.761 1.761 1.770 1.711 1.770 171,312 1.7474 -0.47%
2016-06-06 0 2.120 2.070 2.120 2.100 2.150 196,000 415,210 2.1184 1.770 1.728 1.770 1.753 1.795 234,805 1.7683 0.00%
2016-06-03 0 2.120 2.080 2.120 2.090 2.120 308,000 648,240 2.1047 1.770 1.736 1.770 1.745 1.770 368,980 1.7568 0.47%
2016-06-02 0 2.110 2.080 2.120 2.100 2.120 160,000 337,640 2.1103 1.761 1.736 1.770 1.753 1.770 191,678 1.7615 -0.47%
2016-06-01 0 2.120 2.080 2.120 2.080 2.120 176,000 370,460 2.1049 1.770 1.736 1.770 1.736 1.770 210,846 1.7570 -0.93%
2016-05-31 0 2.140 2.100 2.140 2.040 2.200 175,000 371,350 2.1220 1.786 1.753 1.786 1.703 1.836 209,648 1.7713 2.39%
2016-05-30 0 2.090 2.090 2.110 2.090 2.130 235,000 495,390 2.1080 1.745 1.745 1.761 1.745 1.778 281,527 1.7597 -0.48%
2016-05-27 0 2.100 2.090 2.130 2.100 2.150 308,000 652,480 2.1184 1.753 1.745 1.778 1.753 1.795 368,980 1.7683 0.00%
2016-05-26 0 2.100 2.040 2.110 2.080 2.110 155,000 325,320 2.0988 1.753 1.703 1.761 1.736 1.761 185,688 1.7520 -1.87%
2016-05-25 0 2.140 2.110 2.150 2.090 2.140 239,000 506,940 2.1211 1.786 1.761 1.795 1.745 1.786 286,319 1.7705 0.94%
2016-05-24 0 2.120 2.080 2.100 2.100 2.170 258,000 550,460 2.1336 1.770 1.736 1.753 1.753 1.811 309,081 1.7810 -1.40%
2016-05-23 0 2.150 2.120 2.150 2.100 2.160 227,000 484,650 2.1350 1.795 1.770 1.795 1.753 1.803 271,943 1.7822 -0.46%
2016-05-20 0 2.160 2.110 2.170 2.090 2.200 200,000 432,060 2.1603 1.803 1.761 1.811 1.745 1.836 239,597 1.8033 0.00%
2016-05-19 0 2.160 2.110 2.170 2.100 2.160 171,000 365,590 2.1380 1.803 1.761 1.811 1.753 1.803 204,856 1.7846 0.00%
2016-05-18 0 2.160 2.110 2.170 2.100 2.160 121,000 259,080 2.1412 1.803 1.761 1.811 1.753 1.803 144,956 1.7873 0.47%
2016-05-17 0 2.150 2.140 2.150 2.150 2.170 56,000 120,820 2.1575 1.795 1.786 1.795 1.795 1.811 67,087 1.8009 -0.46%
2016-05-16 0 2.160 2.120 2.180 2.070 2.230 122,000 262,010 2.1476 1.803 1.770 1.820 1.728 1.861 146,154 1.7927 -0.92%
2016-05-13 0 2.180 2.140 2.180 2.150 2.180 475,000 1,032,100 2.1728 1.820 1.786 1.820 1.795 1.820 569,044 1.8137 0.00%
2016-05-12 0 2.180 2.010 2.130 2.130 2.200 627,000 1,373,390 2.1904 1.820 1.678 1.778 1.778 1.836 751,138 1.8284 -0.91%
2016-05-11 0 2.200 2.160 2.200 2.200 2.280 258,000 572,330 2.2183 1.836 1.803 1.836 1.836 1.903 309,081 1.8517 -0.45%
2016-05-10 0 2.210 2.130 2.210 2.080 2.260 167,000 365,760 2.1902 1.845 1.778 1.845 1.736 1.886 200,064 1.8282 5.24%
2016-05-09 0 2.100 2.070 2.110 2.090 2.170 136,000 287,270 2.1123 1.753 1.728 1.761 1.745 1.811 162,926 1.7632 -3.23%
2016-05-06 0 2.170 2.130 2.180 2.170 2.250 181,000 401,230 2.2167 1.811 1.778 1.820 1.811 1.878 216,836 1.8504 -3.12%
2016-05-05 0 2.240 2.200 2.240 2.180 2.240 169,000 372,560 2.2045 1.870 1.836 1.870 1.820 1.870 202,460 1.8402 0.90%
2016-05-04 0 2.220 2.150 2.220 2.150 2.220 197,000 429,570 2.1806 1.853 1.795 1.853 1.795 1.853 236,003 1.8202 1.37%
2016-05-03 0 2.190 2.100 2.190 2.130 2.200 197,000 428,890 2.1771 1.828 1.753 1.828 1.778 1.836 236,003 1.8173 -1.35%
2016-04-29 0 2.220 2.160 2.220 2.120 2.220 55,000 119,950 2.1809 1.853 1.803 1.853 1.770 1.853 65,889 1.8205 0.91%
2016-04-28 0 2.200 2.120 2.200 2.060 2.250 266,000 571,890 2.1500 1.836 1.770 1.836 1.720 1.878 318,664 1.7946 7.32%
2016-04-27 0 2.050 2.000 2.060 2.000 2.120 183,000 374,670 2.0474 1.711 1.669 1.720 1.669 1.770 219,232 1.7090 -2.38%
2016-04-26 0 2.100 2.080 2.110 2.090 2.130 193,000 407,140 2.1095 1.753 1.736 1.761 1.745 1.778 231,211 1.7609 0.00%
2016-04-25 0 2.100 2.020 2.100 2.100 2.150 283,000 597,590 2.1116 1.753 1.686 1.753 1.753 1.795 339,030 1.7626 -3.23%
2016-04-22 0 2.170 2.160 2.200 2.170 2.250 305,000 678,450 2.2244 1.811 1.803 1.836 1.811 1.878 365,386 1.8568 -2.69%
2016-04-21 0 2.230 2.230 2.250 2.190 2.250 229,000 508,130 2.2189 1.861 1.861 1.878 1.828 1.878 274,339 1.8522 -0.45%
2016-04-20 0 2.240 2.200 2.250 2.200 2.240 268,000 597,770 2.2305 1.870 1.836 1.878 1.836 1.870 321,060 1.8619 -0.44%
2016-04-19 0 2.250 2.210 2.250 2.200 2.270 258,000 576,160 2.2332 1.878 1.845 1.878 1.836 1.895 309,081 1.8641 -0.44%
2016-04-18 0 2.260 2.200 2.260 2.150 2.260 328,000 727,850 2.2191 1.886 1.836 1.886 1.795 1.886 392,940 1.8523 0.89%
2016-04-15 0 2.240 2.210 2.250 2.110 2.300 370,000 827,790 2.2373 1.870 1.845 1.878 1.761 1.920 443,255 1.8675 -2.18%
2016-04-14 0 2.290 2.230 2.290 2.220 2.360 488,000 1,115,690 2.2863 1.912 1.861 1.912 1.853 1.970 584,617 1.9084 2.69%
2016-04-13 0 2.230 2.160 2.230 2.110 2.250 378,000 823,480 2.1785 1.861 1.803 1.861 1.761 1.878 452,839 1.8185 6.19%
2016-04-12 0 2.100 2.100 2.140 2.100 2.230 224,000 486,380 2.1713 1.753 1.753 1.786 1.753 1.861 268,349 1.8125 -2.33%
2016-04-11 0 2.150 2.130 2.230 2.080 2.250 300,000 660,560 2.2019 1.795 1.778 1.861 1.736 1.878 359,396 1.8380 1.90%
2016-04-08 0 2.110 2.010 2.140 2.030 2.230 322,000 689,270 2.1406 1.761 1.678 1.786 1.695 1.861 385,752 1.7868 -6.64%
2016-04-07 0 2.260 2.230 2.280 2.230 2.350 427,000 980,110 2.2953 1.886 1.861 1.903 1.861 1.962 511,540 1.9160 -2.59%
2016-04-06 0 2.320 2.260 2.320 2.100 2.320 640,000 1,428,550 2.2321 1.937 1.886 1.937 1.753 1.937 766,711 1.8632 0.43%
2016-04-05 0 2.310 2.310 2.330 2.260 2.350 574,000 1,328,140 2.3138 1.928 1.928 1.945 1.886 1.962 687,644 1.9314 0.00%
2016-04-01 0 2.310 2.270 2.310 2.250 2.310 233,000 532,820 2.2868 1.928 1.895 1.928 1.878 1.928 279,131 1.9089 0.87%
2016-03-31 0 2.290 2.290 2.320 2.290 2.330 370,000 855,230 2.3114 1.912 1.912 1.937 1.912 1.945 443,255 1.9294 -2.14%
2016-03-30 0 2.340 2.290 2.360 2.260 2.390 121,000 282,360 2.3336 1.953 1.912 1.970 1.886 1.995 144,956 1.9479 3.54%
2016-03-29 0 2.260 2.240 2.260 2.240 2.350 352,000 814,830 2.3149 1.886 1.870 1.886 1.870 1.962 421,691 1.9323 -4.24%
2016-03-24 0 2.360 2.310 2.380 2.270 2.360 298,000 693,120 2.3259 1.970 1.928 1.987 1.895 1.970 357,000 1.9415 -0.84%
2016-03-23 0 2.380 2.370 2.400 2.380 2.390 112,000 266,970 2.3837 1.987 1.978 2.003 1.987 1.995 134,174 1.9897 -0.83%
2016-03-22 0 2.400 2.390 2.420 2.380 2.430 332,000 798,230 2.4043 2.003 1.995 2.020 1.987 2.028 397,732 2.0070 -1.23%
2016-03-21 0 2.430 2.390 2.430 2.380 2.430 372,000 897,010 2.4113 2.028 1.995 2.028 1.987 2.028 445,651 2.0128 2.10%
2016-03-18 0 2.380 2.370 2.390 2.340 2.490 436,000 1,041,570 2.3889 1.987 1.978 1.995 1.953 2.078 522,322 1.9941 -2.06%
2016-03-17 0 2.430 2.410 2.430 2.400 2.450 455,000 1,103,650 2.4256 2.028 2.012 2.028 2.003 2.045 545,084 2.0247 -0.41%
2016-03-16 0 2.440 2.440 2.450 2.400 2.480 296,000 718,920 2.4288 2.037 2.037 2.045 2.003 2.070 354,604 2.0274 -0.41%
2016-03-15 0 2.450 2.420 2.450 2.390 2.450 360,000 873,270 2.4258 2.045 2.020 2.045 1.995 2.045 431,275 2.0249 0.00%
2016-03-14 0 2.450 2.410 2.450 2.400 2.500 271,000 660,880 2.4387 2.045 2.012 2.045 2.003 2.087 324,654 2.0356 0.41%
2016-03-11 0 2.440 2.420 2.440 2.400 2.490 385,000 940,280 2.4423 2.037 2.020 2.037 2.003 2.078 461,225 2.0387 0.00%
2016-03-10 0 2.440 2.410 2.450 2.400 2.490 186,000 452,510 2.4328 2.037 2.012 2.045 2.003 2.078 222,826 2.0308 -0.41%
2016-03-09 0 2.450 2.430 2.470 2.370 2.500 371,000 912,120 2.4585 2.045 2.028 2.062 1.978 2.087 444,453 2.0522 2.08%
2016-03-08 0 2.400 2.400 2.410 2.350 2.430 318,000 759,360 2.3879 2.003 2.003 2.012 1.962 2.028 380,960 1.9933 -0.41%
2016-03-07 0 2.410 2.400 2.410 2.380 2.470 316,000 762,020 2.4115 2.012 2.003 2.012 1.987 2.062 378,564 2.0129 -0.82%
2016-03-04 0 2.430 2.400 2.440 2.400 2.500 251,000 611,280 2.4354 2.028 2.003 2.037 2.003 2.087 300,695 2.0329 2.10%
2016-03-03 0 2.380 2.300 2.380 2.300 2.500 244,000 582,060 2.3855 1.987 1.920 1.987 1.920 2.087 292,309 1.9913 0.85%
2016-03-02 0 2.360 2.340 2.370 2.350 2.390 18,000 42,470 2.3594 1.970 1.953 1.978 1.962 1.995 21,564 1.9695 0.85%
2016-03-01 0 2.340 2.300 2.350 2.260 2.410 123,000 288,030 2.3417 1.953 1.920 1.962 1.886 2.012 147,352 1.9547 3.08%
2016-02-29 0 2.270 2.210 2.270 2.220 2.290 80,000 181,580 2.2698 1.895 1.845 1.895 1.853 1.912 95,839 1.8946 -0.87%
2016-02-26 0 2.290 2.150 2.290 1.980 2.370 404,000 822,390 2.0356 1.912 1.795 1.912 1.653 1.978 483,987 1.6992 13.93%
2016-02-25 0 2.010 1.980 2.010 1.990 2.060 323,000 647,710 2.0053 1.678 1.653 1.678 1.661 1.720 386,950 1.6739 -2.43%
2016-02-24 0 2.060 2.020 2.060 2.040 2.100 112,000 230,990 2.0624 1.720 1.686 1.720 1.703 1.753 134,174 1.7216 -1.90%
2016-02-23 0 2.100 2.070 2.100 2.090 2.110 23,000 48,330 2.1013 1.753 1.728 1.753 1.745 1.761 27,554 1.7540 -0.47%
2016-02-22 0 2.110 2.100 2.120 2.100 2.140 46,000 97,000 2.1087 1.761 1.753 1.770 1.753 1.786 55,107 1.7602 -0.47%
2016-02-19 0 2.120 2.100 2.130 2.110 2.140 144,000 306,330 2.1273 1.770 1.753 1.778 1.761 1.786 172,510 1.7757 -0.93%
2016-02-18 0 2.140 2.110 2.140 2.110 2.170 174,000 371,340 2.1341 1.786 1.761 1.786 1.761 1.811 208,450 1.7814 0.47%
2016-02-17 0 2.130 2.080 2.130 2.090 2.160 171,000 363,730 2.1271 1.778 1.736 1.778 1.745 1.803 204,856 1.7755 -0.47%
2016-02-16 0 2.140 2.130 2.150 2.140 2.250 209,000 452,290 2.1641 1.786 1.778 1.795 1.786 1.878 250,379 1.8064 -4.89%
2016-02-15 0 2.250 2.210 2.260 2.220 2.310 204,000 459,000 2.2500 1.878 1.845 1.886 1.853 1.928 244,389 1.8782 -1.32%
2016-02-12 0 2.280 2.220 2.300 2.250 2.380 152,000 351,560 2.3129 1.903 1.853 1.920 1.878 1.987 182,094 1.9307 -4.60%
2016-02-11 0 2.390 2.370 2.390 2.370 2.420 451,000 1,078,370 2.3911 1.995 1.978 1.995 1.978 2.020 540,292 1.9959 -1.65%
2016-02-05 0 2.430 2.400 2.430 2.400 2.470 438,000 1,064,030 2.4293 2.028 2.003 2.028 2.003 2.062 524,718 2.0278 -0.82%
2016-02-04 0 2.450 2.420 2.450 2.410 2.500 423,000 1,034,630 2.4459 2.045 2.020 2.045 2.012 2.087 506,748 2.0417 -2.78%
2016-02-03 0 2.520 2.380 2.520 2.380 2.520 341,000 842,420 2.4704 2.104 1.987 2.104 1.987 2.104 408,513 2.0622 -0.40%
2016-02-02 0 2.530 2.510 2.530 2.520 2.580 424,000 1,077,910 2.5422 2.112 2.095 2.112 2.104 2.154 507,946 2.1221 -1.94%
2016-02-01 0 2.580 2.570 2.590 2.580 2.690 440,000 1,153,750 2.6222 2.154 2.145 2.162 2.154 2.245 527,114 2.1888 -2.64%
2016-01-29 0 2.650 2.630 2.650 2.600 2.660 417,000 1,098,890 2.6352 2.212 2.195 2.212 2.170 2.220 499,560 2.1997 0.38%
2016-01-28 0 2.640 2.630 2.640 2.600 2.690 554,000 1,454,290 2.6251 2.204 2.195 2.204 2.170 2.245 663,685 2.1912 -1.12%
2016-01-27 0 2.670 2.580 2.670 2.510 2.670 693,000 1,763,050 2.5441 2.229 2.154 2.229 2.095 2.229 830,205 2.1236 5.95%
2016-01-26 0 2.520 2.500 2.530 2.500 2.590 528,000 1,344,990 2.5473 2.104 2.087 2.112 2.087 2.162 632,537 2.1263 -2.33%
2016-01-25 0 2.580 2.560 2.600 2.490 2.610 475,000 1,205,950 2.5388 2.154 2.137 2.170 2.078 2.179 569,044 2.1193 3.61%
2016-01-22 0 2.490 2.480 2.530 2.480 2.550 387,000 971,830 2.5112 2.078 2.070 2.112 2.070 2.129 463,621 2.0962 0.00%
2016-01-21 0 2.490 2.450 2.500 2.460 2.590 408,000 1,022,120 2.5052 2.078 2.045 2.087 2.053 2.162 488,779 2.0912 -2.35%
2016-01-20 0 2.550 2.520 2.560 2.500 2.660 395,000 1,007,650 2.5510 2.129 2.104 2.137 2.087 2.220 473,205 2.1294 -4.14%
2016-01-19 0 2.660 2.630 2.670 2.520 2.680 537,000 1,396,280 2.6001 2.220 2.195 2.229 2.104 2.237 643,319 2.1704 5.56%
2016-01-18 0 2.520 2.490 2.530 2.450 2.570 442,000 1,106,630 2.5037 2.104 2.078 2.112 2.045 2.145 529,510 2.0899 -1.18%
2016-01-15 0 2.550 2.520 2.560 2.510 2.580 324,000 819,610 2.5297 2.129 2.104 2.137 2.095 2.154 388,148 2.1116 -1.16%
2016-01-14 0 2.580 2.530 2.580 2.510 2.600 249,000 636,800 2.5574 2.154 2.112 2.154 2.095 2.170 298,299 2.1348 0.39%
2016-01-13 0 2.570 2.560 2.580 2.560 2.680 379,000 991,720 2.6167 2.145 2.137 2.154 2.137 2.237 454,037 2.1842 -1.15%
2016-01-12 0 2.600 2.560 2.610 2.540 2.650 576,000 1,484,990 2.5781 2.170 2.137 2.179 2.120 2.212 690,040 2.1520 -1.89%
2016-01-11 0 2.650 2.600 2.650 2.500 2.670 526,000 1,356,740 2.5794 2.212 2.170 2.212 2.087 2.229 630,141 2.1531 -0.38%
2016-01-08 0 2.660 2.600 2.670 2.500 2.660 689,000 1,761,870 2.5571 2.220 2.170 2.229 2.087 2.220 825,413 2.1345 2.70%
2016-01-07 0 2.590 2.590 2.600 2.540 2.670 237,000 620,330 2.6174 2.162 2.162 2.170 2.120 2.229 283,923 2.1849 -2.26%
2016-01-06 0 2.650 2.610 2.660 2.580 2.670 720,000 1,885,630 2.6189 2.212 2.179 2.220 2.154 2.229 862,550 2.1861 -0.75%
2016-01-05 0 2.670 2.630 2.670 2.650 2.740 242,000 650,920 2.6898 2.229 2.195 2.229 2.212 2.287 289,913 2.2452 -1.84%
2016-01-04 0 2.720 2.710 2.730 2.710 2.850 252,000 695,220 2.7588 2.270 2.262 2.279 2.262 2.379 301,893 2.3029 -1.09%
2015-12-31 0 2.750 2.720 2.750 2.720 2.770 177,000 485,420 2.7425 2.296 2.270 2.296 2.270 2.312 212,044 2.2892 0.00%
2015-12-30 0 2.750 2.710 2.760 2.700 2.790 298,000 817,980 2.7449 2.296 2.262 2.304 2.254 2.329 357,000 2.2913 -1.43%
2015-12-29 0 2.790 2.770 2.800 2.780 2.820 247,000 689,370 2.7910 2.329 2.312 2.337 2.321 2.354 295,903 2.3297 -1.06%
2015-12-28 0 2.820 2.800 2.820 2.800 2.850 261,000 736,590 2.8222 2.354 2.337 2.354 2.337 2.379 312,674 2.3558 0.00%
2015-12-24 0 2.820 2.780 2.820 2.800 2.840 191,000 537,600 2.8147 2.354 2.321 2.354 2.337 2.371 228,815 2.3495 0.36%
2015-12-23 0 2.810 2.780 2.810 2.800 2.880 322,000 914,260 2.8393 2.346 2.321 2.346 2.337 2.404 385,752 2.3701 -1.40%
2015-12-22 0 2.850 2.830 2.850 2.830 2.890 241,000 688,630 2.8574 2.379 2.362 2.379 2.362 2.412 288,715 2.3852 0.35%
2015-12-21 0 2.840 2.820 2.840 2.840 2.890 300,000 857,870 2.8596 2.371 2.354 2.371 2.371 2.412 359,396 2.3870 -1.73%
2015-12-18 0 2.890 2.890 2.900 2.850 2.890 271,000 776,610 2.8657 2.412 2.412 2.421 2.379 2.412 324,654 2.3921 0.00%
2015-12-17 0 2.890 2.880 2.900 2.850 2.900 275,000 790,780 2.8756 2.412 2.404 2.421 2.379 2.421 329,446 2.4003 0.00%
2015-12-16 0 2.890 2.890 2.900 2.870 2.930 226,000 652,730 2.8882 2.412 2.412 2.421 2.396 2.446 270,745 2.4109 -0.34%
2015-12-15 0 2.900 2.890 2.910 2.860 2.930 282,000 818,020 2.9008 2.421 2.412 2.429 2.387 2.446 337,832 2.4214 -1.02%
2015-12-14 0 2.930 2.920 2.930 2.890 2.970 259,000 756,550 2.9210 2.446 2.437 2.446 2.412 2.479 310,279 2.4383 -0.68%
2015-12-11 0 2.950 2.920 2.950 2.920 2.970 309,000 908,770 2.9410 2.462 2.437 2.462 2.437 2.479 370,178 2.4550 -0.67%
2015-12-10 0 2.970 2.970 2.980 2.930 2.990 285,000 841,700 2.9533 2.479 2.479 2.488 2.446 2.496 341,426 2.4652 0.00%
2015-12-09 0 2.970 2.970 2.980 2.930 2.990 267,000 787,950 2.9511 2.479 2.479 2.488 2.446 2.496 319,862 2.4634 0.00%
2015-12-08 0 2.970 2.970 2.980 2.940 3.000 240,000 709,560 2.9565 2.479 2.479 2.488 2.454 2.504 287,517 2.4679 -1.00%
2015-12-07 0 3.000 2.990 3.000 2.950 3.030 262,000 781,040 2.9811 2.504 2.496 2.504 2.462 2.529 313,872 2.4884 0.67%
2015-12-04 0 2.980 2.930 2.980 2.940 2.990 225,000 667,240 2.9655 2.488 2.446 2.488 2.454 2.496 269,547 2.4754 -0.33%
2015-12-03 0 2.990 2.990 3.000 2.950 3.020 360,000 1,071,960 2.9777 2.496 2.496 2.504 2.462 2.521 431,275 2.4856 -0.99%
2015-12-02 0 3.020 2.980 3.030 2.920 3.020 458,000 1,348,770 2.9449 2.521 2.488 2.529 2.437 2.521 548,678 2.4582 2.37%
2015-12-01 0 2.950 2.920 2.970 2.920 3.010 364,000 1,078,200 2.9621 2.462 2.437 2.479 2.437 2.513 436,067 2.4726 -1.01%
2015-11-30 0 2.980 2.940 2.990 2.930 2.990 420,000 1,243,360 2.9604 2.488 2.454 2.496 2.446 2.496 503,154 2.4711 0.34%
2015-11-27 0 2.970 2.950 3.000 2.910 3.030 456,000 1,354,240 2.9698 2.479 2.462 2.504 2.429 2.529 546,282 2.4790 -0.67%
2015-11-26 0 2.990 2.960 3.000 2.920 3.030 604,000 1,800,280 2.9806 2.496 2.471 2.504 2.437 2.529 723,584 2.4880 1.70%
2015-11-25 0 2.940 2.920 2.960 2.910 2.970 424,000 1,245,200 2.9368 2.454 2.437 2.471 2.429 2.479 507,946 2.4514 -0.68%
2015-11-24 0 2.960 2.950 2.960 2.870 2.970 264,000 769,920 2.9164 2.471 2.462 2.471 2.396 2.479 316,268 2.4344 3.14%
2015-11-23 0 2.870 2.870 2.900 2.820 2.980 656,000 1,906,640 2.9065 2.396 2.396 2.421 2.354 2.488 785,879 2.4261 -3.04%
2015-11-20 0 2.960 2.910 2.960 2.920 2.990 696,000 2,051,560 2.9476 2.471 2.429 2.471 2.437 2.496 833,799 2.4605 -0.67%
2015-11-19 0 2.980 2.940 2.980 2.920 2.990 432,000 1,279,360 2.9615 2.488 2.454 2.488 2.437 2.496 517,530 2.4720 0.34%
2015-11-18 0 2.970 2.940 2.980 2.910 2.980 448,000 1,321,960 2.9508 2.479 2.454 2.488 2.429 2.488 536,698 2.4631 0.00%
2015-11-17 0 2.970 2.920 2.970 2.910 2.990 556,000 1,639,120 2.9481 2.479 2.437 2.479 2.429 2.496 666,081 2.4608 0.00%
2015-11-16 0 2.970 2.920 2.980 2.870 2.980 460,000 1,349,360 2.9334 2.479 2.437 2.488 2.396 2.488 551,074 2.4486 0.34%
2015-11-13 0 2.960 2.960 2.970 2.860 2.990 800,000 2,349,320 2.9367 2.471 2.471 2.479 2.387 2.496 958,389 2.4513 -1.99%
2015-11-12 0 3.020 3.020 3.040 2.900 3.020 756,000 2,244,600 2.9690 2.521 2.521 2.538 2.421 2.521 905,678 2.4784 1.68%
2015-11-11 0 2.970 2.930 2.990 2.910 2.970 464,000 1,363,880 2.9394 2.479 2.446 2.496 2.429 2.479 555,866 2.4536 0.68%
2015-11-10 0 2.950 2.920 2.970 2.900 2.970 416,000 1,222,520 2.9388 2.462 2.437 2.479 2.421 2.479 498,362 2.4531 -0.67%
2015-11-09 0 2.970 2.920 2.980 2.900 2.970 548,000 1,611,200 2.9401 2.479 2.437 2.488 2.421 2.479 656,497 2.4542 -0.67%
2015-11-06 0 2.990 2.940 2.990 2.910 2.990 464,000 1,368,920 2.9503 2.496 2.454 2.496 2.429 2.496 555,866 2.4627 -0.33%
2015-11-05 0 3.000 2.920 3.010 2.920 3.000 480,000 1,420,360 2.9591 2.504 2.437 2.513 2.437 2.504 575,034 2.4700 -0.33%
2015-11-04 0 3.010 2.960 3.020 2.940 3.050 468,000 1,396,160 2.9832 2.513 2.471 2.521 2.454 2.546 560,658 2.4902 0.67%
2015-11-03 0 2.990 2.920 3.000 2.890 3.000 464,000 1,372,720 2.9584 2.496 2.437 2.504 2.412 2.504 555,866 2.4695 1.01%
2015-11-02 0 2.960 2.860 2.970 2.820 2.960 420,000 1,208,160 2.8766 2.471 2.387 2.479 2.354 2.471 503,154 2.4012 1.02%
2015-10-30 0 2.930 2.880 3.000 2.800 2.930 440,000 1,254,400 2.8509 2.446 2.404 2.504 2.337 2.446 527,114 2.3798 1.03%
2015-10-29 0 2.900 2.800 2.940 2.760 2.900 600,000 1,695,120 2.8252 2.421 2.337 2.454 2.304 2.421 718,792 2.3583 2.11%
2015-10-28 0 2.840 2.700 2.840 2.700 2.850 796,000 2,191,480 2.7531 2.371 2.254 2.371 2.254 2.379 953,597 2.2981 1.79%
2015-10-27 0 2.790 2.760 2.800 2.790 2.960 632,000 1,821,080 2.8815 2.329 2.304 2.337 2.329 2.471 757,128 2.4052 -6.06%
2015-10-26 0 2.970 2.970 2.980 2.910 3.020 784,000 2,322,320 2.9621 2.479 2.479 2.488 2.429 2.521 939,221 2.4726 -0.67%
2015-10-23 0 2.990 2.950 2.990 2.940 3.050 1,280,000 3,841,320 3.0010 2.496 2.462 2.496 2.454 2.546 1,533,423 2.5051 0.00%
2015-10-22 0 2.990 2.970 2.990 2.940 3.040 796,000 2,376,680 2.9858 2.496 2.479 2.496 2.454 2.538 953,597 2.4923 -0.66%
2015-10-20 0 3.010 3.010 3.020 2.960 3.060 696,000 2,092,120 3.0059 2.513 2.513 2.521 2.471 2.554 833,799 2.5091 -0.33%
2015-10-19 0 3.020 3.000 3.020 2.980 3.020 636,000 1,912,280 3.0067 2.521 2.504 2.521 2.488 2.521 761,919 2.5098 -0.66%
2015-10-16 0 3.040 3.040 3.050 2.960 3.040 652,000 1,966,160 3.0156 2.538 2.538 2.546 2.471 2.538 781,087 2.5172 0.66%
2015-10-15 0 3.020 3.020 3.030 2.980 3.130 716,000 2,197,880 3.0697 2.521 2.521 2.529 2.488 2.613 857,758 2.5624 -3.21%
2015-10-14 0 3.120 3.080 3.120 3.070 3.130 728,000 2,257,560 3.1010 2.604 2.571 2.604 2.563 2.613 872,134 2.5885 -0.64%
2015-10-13 0 3.140 3.120 3.150 3.110 3.180 636,000 1,997,880 3.1413 2.621 2.604 2.629 2.596 2.654 761,919 2.6222 -0.95%
2015-10-12 0 3.170 3.160 3.180 3.160 3.240 852,000 2,721,040 3.1937 2.646 2.638 2.654 2.638 2.705 1,020,685 2.6659 -1.86%
2015-10-09 0 3.230 3.180 3.230 3.160 3.290 896,000 2,902,200 3.2391 2.696 2.654 2.696 2.638 2.746 1,073,396 2.7038 0.31%
2015-10-08 0 3.220 3.200 3.220 3.120 3.250 740,000 2,365,560 3.1967 2.688 2.671 2.688 2.604 2.713 886,510 2.6684 -1.23%
2015-10-07 0 3.260 3.220 3.270 3.180 3.280 712,000 2,303,520 3.2353 2.721 2.688 2.730 2.654 2.738 852,966 2.7006 1.24%
2015-10-06 0 3.220 3.190 3.220 3.130 3.280 900,000 2,893,920 3.2155 2.688 2.663 2.688 2.613 2.738 1,078,188 2.6841 -0.31%
2015-10-05 0 3.230 3.160 3.230 3.140 3.490 1,044,000 3,408,040 3.2644 2.696 2.638 2.696 2.621 2.913 1,250,698 2.7249 0.94%
2015-10-02 0 3.200 3.180 3.200 3.060 3.220 936,000 2,942,080 3.1432 2.671 2.654 2.671 2.554 2.688 1,121,315 2.6238 5.96%
2015-09-30 0 3.020 2.960 3.030 2.920 3.060 888,000 2,661,480 2.9972 2.521 2.471 2.529 2.437 2.554 1,063,812 2.5018 2.03%
2015-09-29 0 2.960 2.910 2.960 2.850 2.970 588,000 1,705,080 2.8998 2.471 2.429 2.471 2.379 2.479 704,416 2.4206 0.34%
2015-09-25 0 2.950 2.930 2.960 2.860 3.030 740,000 2,191,080 2.9609 2.462 2.446 2.471 2.387 2.529 886,510 2.4716 0.00%
2015-09-24 0 2.950 2.950 2.980 2.910 2.980 744,000 2,199,040 2.9557 2.462 2.462 2.488 2.429 2.488 891,302 2.4672 -1.01%
2015-09-23 0 2.980 2.920 2.990 2.850 2.990 768,000 2,259,400 2.9419 2.488 2.437 2.496 2.379 2.496 920,054 2.4557 -0.67%
2015-09-22 0 3.000 3.000 3.010 2.840 3.040 772,000 2,267,320 2.9369 2.504 2.504 2.513 2.371 2.538 924,846 2.4516 4.90%
2015-09-21 0 2.860 2.830 2.870 2.770 2.860 732,000 2,061,000 2.8156 2.387 2.362 2.396 2.312 2.387 876,926 2.3503 0.70%
2015-09-18 0 2.840 2.810 2.840 2.790 2.840 460,000 1,297,200 2.8200 2.371 2.346 2.371 2.329 2.371 551,074 2.3539 0.71%
2015-09-17 0 2.820 2.790 2.820 2.780 2.830 348,000 974,840 2.8013 2.354 2.329 2.354 2.321 2.362 416,899 2.3383 -0.35%
2015-09-16 0 2.830 2.810 2.840 2.790 2.850 840,000 2,369,680 2.8210 2.362 2.346 2.371 2.329 2.379 1,006,309 2.3548 1.43%
2015-09-15 0 2.790 2.780 2.800 2.770 2.880 604,000 1,696,120 2.8081 2.329 2.321 2.337 2.312 2.404 723,584 2.3441 -0.36%
2015-09-14 0 2.800 2.770 2.800 2.740 2.830 812,000 2,255,320 2.7775 2.337 2.312 2.337 2.287 2.362 972,765 2.3185 2.19%
2015-09-11 0 2.740 2.700 2.750 2.710 2.820 1,208,000 3,324,440 2.7520 2.287 2.254 2.296 2.262 2.354 1,447,168 2.2972 -0.72%
2015-09-10 0 2.760 2.700 2.770 2.690 2.850 1,128,000 3,123,400 2.7690 2.304 2.254 2.312 2.245 2.379 1,351,329 2.3114 -3.83%
2015-09-09 0 2.870 2.820 2.870 2.730 2.920 1,184,000 3,367,640 2.8443 2.396 2.354 2.396 2.279 2.437 1,418,416 2.3742 6.30%
2015-09-08 0 2.700 2.690 2.700 2.600 2.700 868,000 2,294,280 2.6432 2.254 2.245 2.254 2.170 2.254 1,039,852 2.2064 2.66%
2015-09-07 0 2.630 2.590 2.650 2.540 2.680 800,000 2,076,800 2.5960 2.195 2.162 2.212 2.120 2.237 958,389 2.1670 0.00%
2015-09-04 0 2.630 2.570 2.640 2.570 2.750 292,000 767,240 2.6275 2.195 2.145 2.204 2.145 2.296 349,812 2.1933 1.94%
2015-09-02 0 2.580 2.560 2.620 2.560 2.700 1,056,000 2,742,560 2.5971 2.154 2.137 2.187 2.137 2.254 1,265,074 2.1679 -3.37%
2015-09-01 0 2.670 2.650 2.670 2.650 2.840 1,840,000 4,979,480 2.7062 2.229 2.212 2.229 2.212 2.371 2,204,295 2.2590 -1.11%
2015-08-31 0 2.700 2.680 2.740 2.670 2.800 1,956,000 5,301,240 2.7102 2.254 2.237 2.287 2.229 2.337 2,343,262 2.2623 -2.17%
2015-08-28 0 2.760 2.640 2.750 2.670 2.780 2,680,000 7,288,400 2.7196 2.304 2.204 2.296 2.229 2.321 3,210,604 2.2701 1.47%
2015-08-27 0 2.720 2.680 2.720 2.630 2.750 1,424,000 3,827,040 2.6875 2.270 2.237 2.270 2.195 2.296 1,705,933 2.2434 4.62%
2015-08-26 0 2.600 2.600 2.630 2.370 2.600 1,904,000 4,725,320 2.4818 2.170 2.170 2.195 1.978 2.170 2,280,966 2.0716 7.44%
2015-08-25 0 2.420 2.330 2.420 2.250 2.600 2,892,000 6,949,240 2.4029 2.020 1.945 2.020 1.878 2.170 3,464,577 2.0058 6.61%
2015-08-24 0 2.270 2.240 2.310 2.270 2.580 1,056,000 2,517,520 2.3840 1.895 1.870 1.928 1.895 2.154 1,265,074 1.9900 -15.61%
2015-08-21 0 2.690 2.650 2.690 2.650 2.840 1,016,000 2,794,200 2.7502 2.245 2.212 2.245 2.212 2.371 1,217,154 2.2957 -9.73%
2015-08-20 0 2.980 2.930 2.980 2.840 2.980 1,144,000 3,336,160 2.9162 2.488 2.446 2.488 2.371 2.488 1,370,497 2.4343 1.36%
2015-08-19 0 2.940 2.910 2.980 2.730 3.010 1,056,000 3,085,640 2.9220 2.454 2.429 2.488 2.279 2.513 1,265,074 2.4391 -2.65%
2015-08-18 0 3.020 2.970 3.020 3.000 3.120 1,444,000 4,390,200 3.0403 2.521 2.479 2.521 2.504 2.604 1,729,893 2.5378 -0.66%
2015-08-17 0 3.040 3.020 3.050 3.010 3.090 1,728,000 5,238,280 3.0314 2.538 2.521 2.546 2.513 2.579 2,070,121 2.5304 -0.65%
2015-08-14 0 3.060 3.040 3.080 3.030 3.080 1,668,000 5,095,840 3.0551 2.554 2.538 2.571 2.529 2.571 1,998,242 2.5502 -0.33%
2015-08-13 0 3.070 3.040 3.070 3.020 3.120 2,040,000 6,305,680 3.0910 2.563 2.538 2.563 2.521 2.604 2,443,893 2.5802 0.00%
2015-08-12 0 3.070 3.030 3.070 3.010 3.180 2,252,000 6,993,840 3.1056 2.563 2.529 2.563 2.513 2.654 2,697,866 2.5924 -1.92%
2015-08-11 0 3.130 3.100 3.130 2.990 3.170 2,424,000 7,528,720 3.1059 2.613 2.588 2.613 2.496 2.646 2,903,919 2.5926 2.62%
2015-08-10 0 3.050 3.000 3.050 2.950 3.140 1,908,000 5,782,160 3.0305 2.546 2.504 2.546 2.462 2.621 2,285,758 2.5296 -0.97%
2015-08-07 0 3.080 3.040 3.080 3.000 3.190 2,528,000 7,944,200 3.1425 2.571 2.538 2.571 2.504 2.663 3,028,510 2.6231 -2.22%
2015-08-06 0 3.150 3.150 3.170 3.150 3.450 1,872,000 5,988,640 3.1991 2.629 2.629 2.646 2.629 2.880 2,242,631 2.6704 -5.69%
2015-08-05 0 3.340 3.310 3.350 3.310 3.500 1,772,000 6,044,440 3.4111 2.788 2.763 2.796 2.763 2.922 2,122,832 2.8473 -4.30%
2015-08-04 0 3.490 3.400 3.500 3.450 3.680 1,272,000 4,470,080 3.5142 2.913 2.838 2.922 2.880 3.072 1,523,839 2.9334 -0.85%
2015-08-03 0 3.520 3.450 3.520 3.500 3.670 1,496,000 5,383,280 3.5984 2.938 2.880 2.938 2.922 3.063 1,792,188 3.0037 -4.35%
2015-07-31 0 3.680 3.630 3.680 3.650 3.720 796,000 2,948,240 3.7038 3.072 3.030 3.072 3.047 3.105 953,597 3.0917 0.00%
2015-07-30 0 3.680 3.550 3.680 3.600 3.740 1,304,000 4,794,280 3.6766 3.072 2.963 3.072 3.005 3.122 1,562,174 3.0690 2.51%
2015-07-29 0 3.590 3.570 3.600 3.530 3.690 1,180,000 4,276,120 3.6238 2.997 2.980 3.005 2.947 3.080 1,413,624 3.0249 0.84%
2015-07-28 0 3.560 3.550 3.560 3.550 3.680 1,308,000 4,752,080 3.6331 2.972 2.963 2.972 2.963 3.072 1,566,966 3.0327 -3.78%
2015-07-27 0 3.700 3.650 3.700 3.500 3.940 1,508,000 5,628,120 3.7322 3.089 3.047 3.089 2.922 3.289 1,806,564 3.1154 -5.85%
2015-07-24 0 3.930 3.810 3.940 3.900 3.980 1,460,000 5,756,680 3.9429 3.281 3.180 3.289 3.255 3.322 1,749,060 3.2913 -0.51%
2015-07-23 0 3.950 3.930 3.950 3.900 4.010 1,852,000 7,322,920 3.9541 3.297 3.281 3.297 3.255 3.347 2,218,671 3.3006 0.25%
2015-07-22 0 3.940 3.930 3.950 3.910 4.020 2,220,000 8,790,920 3.9599 3.289 3.281 3.297 3.264 3.356 2,659,530 3.3054 -2.23%
2015-07-21 0 4.030 3.960 4.080 3.910 4.190 992,000 3,960,720 3.9927 3.364 3.306 3.406 3.264 3.498 1,188,403 3.3328 0.25%
2015-07-20 0 4.020 3.980 4.020 3.950 4.050 1,364,000 5,455,920 3.9999 3.356 3.322 3.356 3.297 3.381 1,634,054 3.3389 0.75%
2015-07-17 0 3.990 3.950 4.000 3.850 3.990 2,228,000 8,781,600 3.9415 3.331 3.297 3.339 3.214 3.331 2,669,114 3.2901 5.56%
2015-07-16 0 3.780 3.780 3.800 3.780 3.860 1,200,000 4,566,760 3.8056 3.155 3.155 3.172 3.155 3.222 1,437,584 3.1767 -0.53%
2015-07-15 0 3.800 3.770 3.800 3.750 3.920 1,276,000 4,927,160 3.8614 3.172 3.147 3.172 3.130 3.272 1,528,631 3.2233 0.80%
2015-07-14 0 3.770 3.750 3.850 3.700 3.980 1,652,000 6,351,320 3.8446 3.147 3.130 3.214 3.089 3.322 1,979,074 3.2092 -5.28%
2015-07-13 0 3.980 3.910 3.980 3.490 3.980 1,796,000 6,589,720 3.6691 3.322 3.264 3.322 2.913 3.322 2,151,584 3.0627 12.75%
2015-07-10 0 3.530 3.510 3.530 3.300 3.580 2,300,000 8,035,760 3.4938 2.947 2.930 2.947 2.755 2.988 2,755,369 2.9164 11.01%
2015-07-09 0 3.180 3.060 3.190 2.800 3.350 3,308,000 10,488,720 3.1707 2.654 2.554 2.663 2.337 2.796 3,962,940 2.6467 21.37%
2015-07-08 0 2.620 2.500 2.620 2.320 2.960 2,664,000 7,257,520 2.7243 2.187 2.087 2.187 1.937 2.471 3,191,436 2.2741 -25.14%
2015-07-07 0 3.500 3.410 3.500 3.220 3.680 1,920,000 6,863,200 3.5746 2.922 2.846 2.922 2.688 3.072 2,300,134 2.9838 -5.15%
2015-07-06 0 3.690 3.640 3.690 3.090 4.130 2,384,000 8,538,320 3.5815 3.080 3.038 3.080 2.579 3.447 2,856,000 2.9896 -7.29%
2015-07-03 0 3.980 3.980 4.000 3.980 4.290 1,340,000 5,590,720 4.1722 3.322 3.322 3.339 3.322 3.581 1,605,302 3.4827 -6.35%
2015-07-02 0 4.250 4.190 4.300 4.110 4.350 1,164,000 4,920,200 4.2270 3.548 3.498 3.589 3.431 3.631 1,394,456 3.5284 -2.07%
2015-06-30 0 4.340 4.340 4.380 4.060 4.470 2,668,000 11,167,160 4.1856 3.623 3.623 3.656 3.389 3.731 3,196,228 3.4939 5.08%
2015-06-29 0 4.130 4.130 4.200 3.990 4.480 1,244,000 5,324,520 4.2802 3.447 3.447 3.506 3.331 3.740 1,490,295 3.5728 -6.98%
2015-06-26 0 4.440 4.390 4.450 4.370 4.470 892,000 3,962,160 4.4419 3.706 3.664 3.715 3.648 3.731 1,068,604 3.7078 0.00%
2015-06-25 0 4.440 4.410 4.450 4.410 4.520 1,460,000 6,505,360 4.4557 3.706 3.681 3.715 3.681 3.773 1,749,060 3.7193 -1.77%
2015-06-24 0 4.520 4.490 4.530 4.430 4.530 1,376,000 6,203,880 4.5086 3.773 3.748 3.781 3.698 3.781 1,648,430 3.7635 -0.22%
2015-06-23 0 4.530 4.520 4.530 4.490 4.630 1,392,000 6,345,120 4.5583 3.781 3.773 3.781 3.748 3.865 1,667,597 3.8049 0.00%
2015-06-22 0 4.530 4.490 4.540 4.430 4.550 1,444,000 6,518,480 4.5142 3.781 3.748 3.790 3.698 3.798 1,729,893 3.7681 0.22%
2015-06-19 0 4.520 4.480 4.530 4.490 4.660 1,824,000 8,291,080 4.5455 3.773 3.740 3.781 3.748 3.890 2,185,128 3.7943 -0.44%
2015-06-18 0 4.540 4.490 4.540 4.420 4.580 3,204,000 14,425,320 4.5023 3.790 3.748 3.790 3.690 3.823 3,838,349 3.7582 1.79%
2015-06-17 0 4.460 4.400 4.470 4.270 4.490 2,124,000 9,289,240 4.3735 3.723 3.673 3.731 3.564 3.748 2,544,523 3.6507 0.90%
2015-06-16 0 4.420 4.350 4.430 4.270 4.550 2,612,000 11,597,000 4.4399 3.690 3.631 3.698 3.564 3.798 3,129,141 3.7061 -1.34%
2015-06-15 0 4.480 4.420 4.500 4.450 4.600 1,384,000 6,241,480 4.5097 3.740 3.690 3.756 3.715 3.840 1,658,013 3.7644 -0.22%
2015-06-12 0 4.490 4.410 4.490 4.120 4.580 3,012,000 13,361,800 4.4362 3.748 3.681 3.748 3.439 3.823 3,608,336 3.7030 8.98%
2015-06-11 0 4.120 4.060 4.120 3.810 4.130 5,132,000 20,717,200 4.0369 3.439 3.389 3.439 3.180 3.447 6,148,067 3.3697 0.49%
2015-06-10 0 4.100 4.050 4.150 3.840 4.500 2,852,000 12,073,320 4.2333 3.422 3.381 3.464 3.205 3.756 3,416,658 3.5337 -9.69%
2015-06-09 0 4.540 4.510 4.570 4.500 4.840 1,416,000 6,444,840 4.5514 3.790 3.765 3.815 3.756 4.040 1,696,349 3.7992 -2.58%
2015-06-08 0 4.660 4.640 4.700 4.600 4.880 1,272,000 6,040,600 4.7489 3.890 3.873 3.923 3.840 4.074 1,523,839 3.9641 -1.48%
2015-06-05 0 4.730 4.660 4.740 4.650 4.930 2,152,000 10,302,080 4.7872 3.948 3.890 3.957 3.882 4.115 2,578,067 3.9960 -1.25%
2015-06-04 0 4.790 4.770 4.790 4.350 4.930 2,836,000 13,270,920 4.6794 3.998 3.982 3.998 3.631 4.115 3,397,490 3.9061 1.91%
2015-06-03 0 4.700 4.660 4.700 4.360 4.830 2,992,000 14,034,800 4.6908 3.923 3.890 3.923 3.639 4.032 3,584,376 3.9155 7.80%
2015-06-02 0 4.360 4.360 4.380 4.010 4.480 4,296,000 18,215,560 4.2401 3.639 3.639 3.656 3.347 3.740 5,146,550 3.5394 9.00%
2015-06-01 0 4.000 4.000 4.050 3.950 4.130 2,404,000 9,699,880 4.0349 3.339 3.339 3.381 3.297 3.447 2,879,960 3.3681 1.27%
2015-05-29 0 3.950 3.950 4.040 3.910 4.150 4,232,000 17,074,320 4.0346 3.297 3.297 3.372 3.264 3.464 5,069,879 3.3678 -2.47%
2015-05-28 0 4.050 3.960 4.060 3.900 4.180 1,968,000 8,026,240 4.0784 3.381 3.306 3.389 3.255 3.489 2,357,638 3.4044 -0.74%
2015-05-27 0 4.080 4.070 4.100 4.080 4.180 1,600,000 6,583,800 4.1149 3.406 3.397 3.422 3.406 3.489 1,916,779 3.4348 -1.92%
2015-05-26 0 4.160 4.160 4.210 3.960 4.300 5,140,000 21,395,280 4.1625 3.472 3.472 3.514 3.306 3.589 6,157,651 3.4746 9.47%
2015-05-22 0 3.800 3.800 3.900 3.710 4.120 3,892,000 15,240,160 3.9158 3.172 3.172 3.255 3.097 3.439 4,662,564 3.2686 -2.81%
2015-05-21 0 3.910 3.900 3.910 3.820 4.600 7,384,000 30,889,840 4.1833 3.264 3.255 3.264 3.189 3.840 8,845,933 3.4920 2.89%
2015-05-20 0 3.800 3.780 3.800 3.630 3.880 6,000,000 22,716,120 3.7860 3.172 3.155 3.172 3.030 3.239 7,187,919 3.1603 7.34%
2015-05-19 0 3.540 3.490 3.550 3.250 4.000 16,256,000 58,722,200 3.6123 2.955 2.913 2.963 2.713 3.339 19,474,470 3.0153 11.32%
2015-05-18 0 3.180 3.150 3.190 2.950 3.250 6,204,000 19,636,480 3.1651 2.654 2.629 2.663 2.462 2.713 7,432,309 2.6420 7.80%
2015-05-15 0 2.950 2.960 2.990 2.950 3.070 1,676,000 5,051,400 3.0140 2.462 2.471 2.496 2.462 2.563 2,007,826 2.5159 -2.32%
2015-05-14 0 3.020 2.920 3.020 2.910 3.170 4,564,000 13,952,960 3.0572 2.521 2.437 2.521 2.429 2.646 5,467,611 2.5519 1.00%
2015-05-13 0 2.990 2.960 2.990 2.870 2.990 2,040,000 5,967,840 2.9254 2.496 2.471 2.496 2.396 2.496 2,443,893 2.4419 2.75%
2015-05-12 0 2.910 2.900 2.980 2.830 3.000 1,544,000 4,504,000 2.9171 2.429 2.421 2.488 2.362 2.504 1,849,691 2.4350 2.11%
2015-05-11 0 2.850 2.800 2.930 2.730 3.000 1,882,000 5,373,680 2.8553 2.379 2.337 2.446 2.279 2.504 2,254,611 2.3834 -1.72%
2015-05-08 0 2.900 2.810 2.900 2.740 3.000 1,636,000 4,719,760 2.8849 2.421 2.346 2.421 2.287 2.504 1,959,906 2.4082 6.23%
2015-05-07 0 2.730 2.730 2.800 2.700 2.980 892,000 2,547,880 2.8564 2.279 2.279 2.337 2.254 2.488 1,068,604 2.3843 -8.70%
2015-05-06 0 2.990 2.930 2.980 2.680 3.290 3,868,000 11,587,960 2.9959 2.496 2.446 2.488 2.237 2.746 4,633,812 2.5007 3.46%
2015-05-05 0 2.890 2.850 2.890 2.780 3.000 1,868,000 5,333,280 2.8551 2.412 2.379 2.412 2.321 2.504 2,237,839 2.3832 -3.34%
2015-05-04 0 2.990 2.940 3.000 2.610 3.090 5,072,000 15,106,160 2.9783 2.496 2.454 2.504 2.179 2.579 6,076,188 2.4861 8.33%
2015-04-30 0 2.760 2.650 2.850 2.550 3.050 3,404,000 9,521,760 2.7972 2.304 2.212 2.379 2.129 2.546 4,077,946 2.3349 -9.51%
2015-04-29 0 3.050 2.800 3.050 2.930 3.400 6,118,000 19,450,820 3.1793 2.546 2.337 2.546 2.446 2.838 7,329,282 2.6539 4.81%
2015-04-28 0 2.910 2.700 2.960 2.500 5.800 10,792,000 37,445,000 3.4697 2.429 2.254 2.471 2.087 4.841 12,928,671 2.8963 53.16%
2015-04-27 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 1.586 - - - - 0 - 0.00%
2015-02-26 0 1.900 1.800 1.900 1.580 1.900 472,000 846,200 1.7928 1.586 1.503 1.586 1.319 1.586 565,450 1.4965 21.79%
2015-02-25 0 1.560 1.540 1.590 1.410 1.640 208,000 323,800 1.5567 1.302 1.285 1.327 1.177 1.369 249,181 1.2995 4.00%
2015-02-24 0 1.500 1.470 1.520 1.500 1.540 132,000 200,280 1.5173 1.252 1.227 1.269 1.252 1.285 158,134 1.2665 3.45%
2015-02-23 0 1.450 1.400 1.450 1.400 1.550 280,000 407,480 1.4553 1.210 1.169 1.210 1.169 1.294 335,436 1.2148 -6.45%
2015-02-18 0 1.550 1.500 1.550 1.410 1.550 136,000 197,160 1.4497 1.294 1.252 1.294 1.177 1.294 162,926 1.2101 13.14%
2015-02-17 0 1.370 1.330 1.430 1.300 1.370 52,000 70,680 1.3592 1.144 1.110 1.194 1.085 1.144 62,295 1.1346 0.00%
2015-02-16 0 1.370 1.360 1.440 1.230 1.630 1,736,000 2,362,920 1.3611 1.144 1.135 1.202 1.027 1.361 2,079,705 1.1362 -19.41%
2015-02-13 0 1.700 1.610 1.700 1.530 1.710 84,000 134,760 1.6043 1.419 1.344 1.419 1.277 1.427 100,631 1.3392 -10.99%
2015-02-12 0 1.910 1.680 1.910 1.910 1.920 16,000 30,600 1.9125 1.594 1.402 1.594 1.594 1.603 19,168 1.5964 0.53%
2015-02-11 0 1.900 1.830 2.030 1.900 1.950 8,000 15,400 1.9250 1.586 1.528 1.695 1.586 1.628 9,584 1.6069 -13.64%
2015-02-10 0 2.200 2.050 2.210 2.140 2.320 128,000 281,600 2.2000 1.836 1.711 1.845 1.786 1.937 153,342 1.8364 -5.17%
2015-02-09 0 2.320 2.180 2.430 2.320 2.320 4,000 9,280 2.3200 1.937 1.820 2.028 1.937 1.937 4,792 1.9366 -3.73%
2015-02-06 0 2.410 2.320 2.410 2.420 2.430 80,000 194,320 2.4290 2.012 1.937 2.012 2.020 2.028 95,839 2.0276 -0.82%
2015-02-05 0 2.430 2.320 2.430 - - 0 0 - 2.028 1.937 2.028 - - 0 - -2.80%
2015-02-04 0 2.500 2.320 2.550 2.480 2.500 152,000 377,240 2.4818 2.087 1.937 2.129 2.070 2.087 182,094 2.0717 0.81%
2015-02-03 0 2.480 2.470 2.520 2.480 3.000 248,000 632,520 2.5505 2.070 2.062 2.104 2.070 2.504 297,101 2.1290 1.64%
2015-02-02 0 2.440 2.400 2.460 2.440 2.440 4,000 9,760 2.4400 2.037 2.003 2.053 2.037 2.037 4,792 2.0368 -2.40%
2015-01-30 0 2.500 2.450 2.550 2.490 2.500 40,000 99,800 2.4950 2.087 2.045 2.129 2.078 2.087 47,919 2.0827 -3.47%
2015-01-29 0 2.590 2.450 2.590 - - 0 0 - 2.162 2.045 2.162 - - 0 - 0.00%
2015-01-28 0 2.590 2.450 2.650 2.590 2.590 12,000 31,080 2.5900 2.162 2.045 2.212 2.162 2.162 14,376 2.1620 -2.26%
2015-01-27 0 2.650 2.400 2.650 2.500 2.650 19,024,000 48,513,280 2.5501 2.212 2.003 2.212 2.087 2.212 22,790,497 2.1287 -0.38%
2015-01-26 0 2.660 2.420 2.660 2.650 2.670 120,000 318,800 2.6567 2.220 2.020 2.220 2.212 2.229 143,758 2.2176 1.14%
2015-01-23 0 2.630 2.500 2.630 2.650 2.700 80,000 214,000 2.6750 2.195 2.087 2.195 2.212 2.254 95,839 2.2329 -0.75%
2015-01-22 0 2.650 2.360 2.940 2.650 2.650 16,000 42,400 2.6500 2.212 1.970 2.454 2.212 2.212 19,168 2.2120 4.33%
2015-01-21 0 2.540 2.300 2.550 2.540 2.620 120,000 311,080 2.5923 2.120 1.920 2.129 2.120 2.187 143,758 2.1639 -3.05%
2015-01-20 0 2.620 2.620 2.790 2.500 2.630 92,000 238,280 2.5900 2.187 2.187 2.329 2.087 2.195 110,215 2.1620 32.32%
2015-01-19 0 2.660 2.660 2.720 2.650 2.730 84,000 225,960 2.6900 1.653 1.653 1.690 1.647 1.696 135,191 1.6714 -10.44%
2015-01-16 0 2.970 2.970 2.990 2.880 3.000 364,000 1,067,200 2.9319 1.845 1.845 1.858 1.789 1.864 585,828 1.8217 2.77%
2015-01-15 0 2.890 2.800 2.890 2.730 2.900 188,000 531,800 2.8287 1.796 1.740 1.796 1.696 1.802 302,570 1.7576 1.05%
2015-01-14 0 2.860 2.780 2.860 2.620 3.000 524,000 1,463,680 2.7933 1.777 1.727 1.777 1.628 1.864 843,334 1.7356 16.73%
2015-01-13 0 2.450 2.450 2.590 2.400 2.820 256,000 643,840 2.5150 1.522 1.522 1.609 1.491 1.752 412,011 1.5627 6.52%
2015-01-12 0 2.300 2.300 2.340 2.280 2.290 20,000 45,680 2.2840 1.429 1.429 1.454 1.417 1.423 32,188 1.4191 5.50%
2015-01-09 0 2.180 2.180 2.250 - - 0 0 - 1.355 1.355 1.398 - - 0 - 3.81%
2015-01-08 0 2.100 2.100 2.580 - - 0 0 - 1.305 1.305 1.603 - - 0 - 0.00%
2015-01-07 0 2.100 2.050 2.150 2.080 2.180 144,000 306,920 2.1314 1.305 1.274 1.336 1.292 1.355 231,756 1.3243 -3.67%
2015-01-06 0 2.180 2.160 2.180 2.180 2.180 196,000 427,280 2.1800 1.355 1.342 1.355 1.355 1.355 315,446 1.3545 0.00%
2015-01-05 0 2.180 2.150 2.290 2.180 2.180 44,000 95,920 2.1800 1.355 1.336 1.423 1.355 1.355 70,814 1.3545 0.00%
2015-01-02 0 2.180 2.090 2.500 - - 0 0 - 1.355 1.299 1.553 - - 0 - 0.00%
2014-12-31 0 2.180 2.020 2.200 2.180 2.200 44,000 96,640 2.1964 1.355 1.255 1.367 1.355 1.367 70,814 1.3647 -0.91%
2014-12-30 0 2.200 2.180 2.250 2.130 2.210 123,500 268,080 2.1707 1.367 1.355 1.398 1.323 1.373 198,763 1.3487 6.28%
2014-12-29 0 2.070 2.070 2.390 2.050 2.050 20,000 41,000 2.0500 1.286 1.286 1.485 1.274 1.274 32,188 1.2738 0.98%
2014-12-24 0 2.050 2.050 2.190 2.030 2.030 12,000 24,360 2.0300 1.274 1.274 1.361 1.261 1.261 19,313 1.2613 -6.82%
2014-12-23 0 2.200 2.180 2.210 2.020 2.200 195,500 417,025 2.1331 1.367 1.355 1.373 1.255 1.367 314,641 1.3254 0.92%
2014-12-22 0 2.180 2.010 2.180 2.000 2.350 260,000 579,440 2.2286 1.355 1.249 1.355 1.243 1.460 418,448 1.3847 3.81%
2014-12-19 0 2.100 1.890 2.280 - - 0 0 - 1.305 1.174 1.417 - - 0 - 0.00%
2014-12-18 0 2.100 2.060 2.300 1.950 2.250 40,000 83,400 2.0850 1.305 1.280 1.429 1.212 1.398 64,377 1.2955 -11.02%
2014-12-17 0 2.360 2.200 2.500 1.830 2.890 780,000 1,840,520 2.3596 1.466 1.367 1.553 1.137 1.796 1,255,345 1.4661 34.86%
2014-12-16 0 1.750 1.750 1.790 1.690 1.750 108,000 186,360 1.7256 1.087 1.087 1.112 1.050 1.087 173,817 1.0722 2.94%
2014-12-15 0 1.700 1.700 1.750 1.700 1.750 60,000 103,280 1.7213 1.056 1.056 1.087 1.056 1.087 96,565 1.0695 -7.10%
2014-12-12 0 1.830 1.850 1.980 1.800 1.830 152,000 277,960 1.8287 1.137 1.149 1.230 1.118 1.137 244,631 1.1362 -0.54%
2014-12-11 0 1.840 1.820 1.880 1.740 1.900 228,000 413,080 1.8118 1.143 1.131 1.168 1.081 1.181 366,947 1.1257 1.10%
2014-12-10 0 1.820 1.800 1.870 1.800 1.960 156,000 285,240 1.8285 1.131 1.118 1.162 1.118 1.218 251,069 1.1361 -9.45%
2014-12-09 0 2.010 2.000 2.010 1.860 2.570 1,024,000 2,267,320 2.2142 1.249 1.243 1.249 1.156 1.597 1,648,042 1.3758 -21.79%
2014-12-08 0 2.570 2.540 2.570 2.280 3.600 1,716,000 4,605,800 2.6840 1.597 1.578 1.597 1.417 2.237 2,761,758 1.6677 76.03%
2014-12-05 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2014-11-20 1 1.460 1.460 1.550 1.400 1.550 128,000 191,600 1.4969 0.907 0.907 0.963 0.870 0.963 206,005 0.9301 13.18%
2014-11-19 0 1.290 1.280 1.400 - - 0 0 - 0.802 0.795 0.870 - - 0 - 0.00%
2014-11-18 0 1.290 1.260 1.290 - - 0 0 - 0.802 0.783 0.802 - - 0 - 0.00%
2014-11-17 0 1.290 1.280 1.390 - - 0 0 - 0.802 0.795 0.864 - - 0 - 0.00%
2014-11-14 0 1.290 1.290 1.320 - - 0 0 - 0.802 0.802 0.820 - - 0 - 0.00%
2014-11-13 0 1.290 1.290 1.390 - - 0 0 - 0.802 0.802 0.864 - - 0 - 0.00%
2014-11-12 0 1.290 1.280 1.340 - - 0 0 - 0.802 0.795 0.833 - - 0 - 0.00%
2014-11-11 0 1.290 1.260 1.290 1.300 1.300 36,000 46,800 1.3000 0.802 0.783 0.802 0.808 0.808 57,939 0.8077 -0.77%
2014-11-10 0 1.300 1.300 1.370 - - 0 0 - 0.808 0.808 0.851 - - 0 - 1.56%
2014-11-07 0 1.280 1.280 1.340 1.280 1.280 16,000 20,480 1.2800 0.795 0.795 0.833 0.795 0.795 25,751 0.7953 0.00%
2014-11-06 0 1.280 1.280 1.300 - - 0 0 - 0.795 0.795 0.808 - - 0 - 5.79%
2014-11-05 0 1.210 1.200 1.280 1.210 1.210 28,000 33,880 1.2100 0.752 0.746 0.795 0.752 0.752 45,064 0.7518 -9.02%
2014-11-04 0 1.330 1.280 1.330 - - 0 0 - 0.826 0.795 0.826 - - 0 - 0.00%
2014-11-03 0 1.330 1.280 1.330 1.330 1.330 12,000 15,960 1.3300 0.826 0.795 0.826 0.826 0.826 19,313 0.8264 0.00%
2014-10-31 0 1.330 1.280 1.340 1.330 1.330 64,000 84,160 1.3150 0.826 0.795 0.833 0.826 0.826 103,003 0.8171 2.31%
2014-10-30 0 1.300 1.200 1.330 - - 0 0 - 0.808 0.746 0.826 - - 0 - 0.00%
2014-10-29 0 1.300 1.280 1.330 1.300 1.310 92,000 119,720 1.3013 0.808 0.795 0.826 0.808 0.814 148,066 0.8086 -7.14%
2014-10-28 0 1.400 1.300 1.400 - - 0 0 - 0.870 0.808 0.870 - - 0 - 0.00%
2014-10-27 0 1.400 1.300 1.400 1.400 1.440 88,000 126,400 1.4364 0.870 0.808 0.870 0.870 0.895 141,629 0.8925 0.00%
2014-10-24 0 1.400 1.400 1.450 1.300 1.450 172,000 233,440 1.3572 0.870 0.870 0.901 0.808 0.901 276,820 0.8433 -2.10%
2014-10-23 0 1.430 1.400 1.650 1.430 1.450 48,000 69,440 1.4467 0.889 0.870 1.025 0.889 0.901 77,252 0.8989 -1.38%
2014-10-22 0 1.450 1.450 1.600 1.450 1.500 28,000 41,280 1.4743 0.901 0.901 0.994 0.901 0.932 45,064 0.9160 -3.33%
2014-10-21 0 1.500 1.410 1.640 1.400 1.500 52,000 74,800 1.4385 0.932 0.876 1.019 0.870 0.932 83,690 0.8938 7.14%
2014-10-20 0 1.400 1.300 1.400 1.400 1.440 60,000 85,520 1.4253 0.870 0.808 0.870 0.870 0.895 96,565 0.8856 -2.10%
2014-10-17 0 1.430 1.410 1.640 1.430 1.490 52,000 76,280 1.4669 0.889 0.876 1.019 0.889 0.926 83,690 0.9115 2.14%
2014-10-16 0 1.400 1.380 1.460 1.400 1.400 8,000 11,200 1.4000 0.870 0.857 0.907 0.870 0.870 12,875 0.8699 2.19%
2014-10-15 0 1.370 1.370 1.460 1.370 1.370 20,000 27,400 1.3700 0.851 0.851 0.907 0.851 0.851 32,188 0.8512 0.00%
2014-10-14 0 1.370 1.370 1.450 - - 8,000 10,960 1.3700 0.851 0.851 0.901 - - 12,875 0.8512 0.00%
2014-10-13 0 1.370 1.370 - - - 0 0 - 0.851 0.851 - - - 0 - 0.74%
2014-10-10 0 1.360 1.320 1.460 - - 0 0 - 0.845 0.820 0.907 - - 0 - 0.00%
2014-10-09 0 1.360 1.300 1.460 - - 0 0 - 0.845 0.808 0.907 - - 0 - 0.00%
2014-10-08 0 1.360 1.300 1.450 1.360 1.360 12,000 16,320 1.3600 0.845 0.808 0.901 0.845 0.845 19,313 0.8450 4.62%
2014-10-07 0 1.300 1.130 1.300 - - 0 0 - 0.808 0.702 0.808 - - 0 - 0.00%
2014-10-06 0 1.300 1.130 1.300 - - 0 0 - 0.808 0.702 0.808 - - 0 - 0.00%
2014-10-03 0 1.300 1.130 1.300 - - 0 0 - 0.808 0.702 0.808 - - 0 - 0.00%
2014-09-30 0 1.300 1.130 - - - 0 0 - 0.808 0.702 - - - 0 - 0.00%
2014-09-29 0 1.300 1.250 - 1.300 1.300 60,000 78,000 1.3000 0.808 0.777 - 0.808 0.808 96,565 0.8077 0.00%
2014-09-26 0 1.300 1.260 1.300 1.300 1.340 68,000 88,720 1.3047 0.808 0.783 0.808 0.808 0.833 109,440 0.8107 0.00%
2014-09-25 0 1.300 1.250 1.300 - - 0 0 - 0.808 0.777 0.808 - - 0 - 0.00%
2014-09-24 0 1.300 1.250 1.300 1.300 1.300 16,000 20,800 1.3000 0.808 0.777 0.808 0.808 0.808 25,751 0.8077 -0.76%
2014-09-23 0 1.310 1.310 1.360 1.300 1.300 8,000 10,400 1.3000 0.814 0.814 0.845 0.808 0.808 12,875 0.8077 -2.24%
2014-09-22 0 1.340 1.170 1.360 - - 0 0 - 0.833 0.727 0.845 - - 0 - 0.00%
2014-09-19 0 1.340 1.170 - - - 0 0 - 0.833 0.727 - - - 0 - 0.00%
2014-09-18 0 1.340 1.170 - - - 0 0 - 0.833 0.727 - - - 0 - 0.00%
2014-09-17 0 1.340 1.250 1.340 1.340 1.340 4,000 5,360 1.3400 0.833 0.777 0.833 0.833 0.833 6,438 0.8326 3.08%
2014-09-16 0 1.300 1.200 - 1.300 1.300 4,000 5,200 1.3000 0.808 0.746 - 0.808 0.808 6,438 0.8077 6.56%
2014-09-15 0 1.220 1.220 1.320 1.200 1.300 20,000 24,440 1.2220 0.758 0.758 0.820 0.746 0.808 32,188 0.7593 -9.63%
2014-09-12 0 1.350 1.320 1.360 - - 0 0 - 0.839 0.820 0.845 - - 0 - 0.00%
2014-09-11 0 1.350 1.320 1.480 1.350 1.350 28,000 37,080 1.3243 0.839 0.820 0.920 0.839 0.839 45,064 0.8228 2.27%
2014-09-10 0 1.320 1.300 1.350 - - 0 0 - 0.820 0.808 0.839 - - 0 - 0.00%
2014-09-08 0 1.320 1.300 1.350 - - 0 0 - 0.820 0.808 0.839 - - 0 - 0.00%
2014-09-05 0 1.320 1.300 1.350 - - 0 0 - 0.820 0.808 0.839 - - 0 - 0.00%
2014-09-04 0 1.320 1.300 1.350 - - 0 0 - 0.820 0.808 0.839 - - 0 - 0.00%
2014-09-03 0 1.320 1.150 1.350 - - 0 0 - 0.820 0.715 0.839 - - 0 - 0.00%
2014-09-02 0 1.320 1.150 1.350 - - 0 0 - 0.820 0.715 0.839 - - 0 - 0.00%
2014-09-01 0 1.320 0.990 1.320 1.320 1.320 8,000 10,560 1.3200 0.820 0.615 0.820 0.820 0.820 12,875 0.8202 1.54%
2014-08-29 0 1.300 1.130 1.350 1.300 1.300 4,000 5,200 1.3000 0.808 0.702 0.839 0.808 0.808 6,438 0.8077 -3.70%
2014-08-28 0 1.350 1.020 - 1.350 1.350 8,000 10,800 1.3500 0.839 0.634 - 0.839 0.839 12,875 0.8388 3.05%
2014-08-27 0 1.310 1.200 1.310 1.320 1.320 8,000 10,560 1.3200 0.814 0.746 0.814 0.820 0.820 12,875 0.8202 3.15%
2014-08-26 0 1.270 1.060 1.300 1.270 1.300 32,000 41,080 1.2838 0.789 0.659 0.808 0.789 0.808 51,501 0.7976 -3.79%
2014-08-25 0 1.320 1.270 1.370 1.320 1.320 8,000 10,560 1.3200 0.820 0.789 0.851 0.820 0.820 12,875 0.8202 -4.35%
2014-08-22 0 1.380 1.280 1.380 - - 0 0 - 0.857 0.795 0.857 - - 0 - 0.00%
2014-08-21 0 1.380 1.270 1.380 1.380 1.380 8,000 11,040 1.3800 0.857 0.789 0.857 0.857 0.857 12,875 0.8575 -1.43%
2014-08-20 0 1.400 1.270 1.500 1.400 1.400 8,000 11,200 1.4000 0.870 0.789 0.932 0.870 0.870 12,875 0.8699 -1.41%
2014-08-19 0 1.420 1.270 1.420 1.420 1.420 8,000 11,360 1.4200 0.882 0.789 0.882 0.882 0.882 12,875 0.8823 1.43%
2014-08-18 0 1.400 1.360 1.400 1.400 1.400 8,000 11,200 1.4000 0.870 0.845 0.870 0.870 0.870 12,875 0.8699 0.00%
2014-08-15 0 1.400 1.400 1.450 - - 0 0 - 0.870 0.870 0.901 - - 0 - 0.00%
2014-08-14 0 1.400 1.400 1.450 - - 0 0 - 0.870 0.870 0.901 - - 0 - 0.00%
2014-08-13 0 1.400 1.190 1.400 1.250 1.400 32,000 43,440 1.3575 0.870 0.739 0.870 0.777 0.870 51,501 0.8435 -3.45%
2014-08-12 0 1.450 1.400 1.450 1.450 1.450 12,000 17,400 1.4500 0.901 0.870 0.901 0.901 0.901 19,313 0.9009 3.57%
2014-08-11 0 1.400 1.230 1.400 1.400 1.460 16,000 22,880 1.4300 0.870 0.764 0.870 0.870 0.907 25,751 0.8885 -3.45%
2014-08-08 0 1.450 1.450 1.500 - - 0 0 - 0.901 0.901 0.932 - - 0 - 0.00%
2014-08-07 0 1.450 1.420 1.490 - - 0 0 - 0.901 0.882 0.926 - - 0 - 0.00%
2014-08-06 0 1.450 1.450 1.500 - - 0 0 - 0.901 0.901 0.932 - - 0 - 0.00%
2014-08-05 0 1.450 1.450 1.490 - - 0 0 - 0.901 0.901 0.926 - - 0 - 0.00%
2014-08-04 0 1.450 1.450 1.500 - - 0 0 - 0.901 0.901 0.932 - - 0 - 0.00%
2014-08-01 0 1.450 1.450 1.500 - - 0 0 - 0.901 0.901 0.932 - - 0 - 0.00%
2014-07-31 0 1.450 1.420 1.500 - - 0 0 - 0.901 0.882 0.932 - - 0 - 0.00%
2014-07-30 0 1.450 1.400 1.500 - - 0 0 - 0.901 0.870 0.932 - - 0 - 0.00%
2014-07-29 0 1.450 1.450 1.500 - - 0 0 - 0.901 0.901 0.932 - - 0 - 0.69%
2014-07-28 0 1.440 1.420 1.500 - - 0 0 - 0.895 0.882 0.932 - - 0 - 0.00%
2014-07-25 0 1.440 1.230 1.500 1.440 1.440 12,000 17,280 1.4400 0.895 0.764 0.932 0.895 0.895 19,313 0.8947 1.41%
2014-07-24 0 1.420 1.230 1.430 - - 0 0 - 0.882 0.764 0.889 - - 0 - 0.00%
2014-07-23 0 1.420 1.420 1.500 - - 0 0 - 0.882 0.882 0.932 - - 0 - 1.43%
2014-07-22 0 1.400 1.350 1.500 1.400 1.400 12,000 16,800 1.4000 0.870 0.839 0.932 0.870 0.870 19,313 0.8699 3.70%
2014-07-21 0 1.350 1.320 1.500 - - 0 0 - 0.839 0.820 0.932 - - 0 - 0.00%
2014-07-18 0 1.350 1.230 1.400 - - 0 0 - 0.839 0.764 0.870 - - 0 - 0.00%
2014-07-17 0 1.350 1.320 1.350 - - 0 0 - 0.839 0.820 0.839 - - 0 - -0.74%
2014-07-16 0 1.360 1.360 1.500 - - 0 0 - 0.845 0.845 0.932 - - 0 - 0.00%
2014-07-15 0 1.360 1.240 1.500 - - 0 0 - 0.845 0.770 0.932 - - 0 - 0.00%
2014-07-14 0 1.360 1.240 1.490 - - 2,900,000 3,770,000 1.3000 0.845 0.770 0.926 - - 4,667,307 0.8077 0.00%
2014-07-11 0 1.360 1.250 1.360 1.360 1.360 8,000 10,880 1.3600 0.845 0.777 0.845 0.845 0.845 12,875 0.8450 0.00%
2014-07-10 0 1.360 1.260 1.360 1.360 1.360 12,000 16,320 1.3600 0.845 0.783 0.845 0.845 0.845 19,313 0.8450 -1.45%
2014-07-09 0 1.380 1.380 1.400 - - 8,000 11,200 1.4000 0.857 0.857 0.870 - - 12,875 0.8699 1.47%
2014-07-08 0 1.360 1.300 1.360 1.360 1.390 24,000 33,000 1.3750 0.845 0.808 0.845 0.845 0.864 38,626 0.8543 -0.73%
2014-07-07 0 1.370 1.340 1.370 1.320 1.370 28,000 38,160 1.3629 0.851 0.833 0.851 0.820 0.851 45,064 0.8468 -1.44%
2014-07-04 0 1.390 1.320 1.390 - - 0 0 - 0.864 0.820 0.864 - - 0 - 0.00%
2014-07-03 0 1.390 1.330 1.390 1.390 1.390 12,000 16,680 1.3900 0.864 0.826 0.864 0.864 0.864 19,313 0.8637 -0.71%
2014-07-02 0 1.400 1.400 1.410 1.320 1.440 92,000 124,880 1.3574 0.870 0.870 0.876 0.820 0.895 148,066 0.8434 -4.76%
2014-06-30 0 1.470 1.400 1.470 - - 0 0 - 0.913 0.870 0.913 - - 0 - 0.00%
2014-06-27 0 1.470 1.400 1.500 - - 0 0 - 0.913 0.870 0.932 - - 0 - 0.00%
2014-06-26 0 1.470 1.420 1.470 1.470 1.470 12,000 17,640 1.4700 0.913 0.882 0.913 0.913 0.913 19,313 0.9134 -0.68%
2014-06-25 0 1.480 1.420 1.500 - - 0 0 - 0.920 0.882 0.932 - - 0 - 0.00%
2014-06-24 0 1.480 1.400 1.480 - - 0 0 - 0.920 0.870 0.920 - - 0 - 0.00%
2014-06-23 0 1.480 1.420 1.490 1.480 1.480 16,000 23,680 1.4800 0.920 0.882 0.926 0.920 0.920 25,751 0.9196 -0.67%
2014-06-20 0 1.490 1.420 1.500 - - 0 0 - 0.926 0.882 0.932 - - 0 - 0.00%
2014-06-19 0 1.490 1.420 1.490 1.500 1.500 8,000 12,000 1.5000 0.926 0.882 0.926 0.932 0.932 12,875 0.9320 0.68%
2014-06-18 0 1.480 1.420 1.490 - - 0 0 - 0.920 0.882 0.926 - - 0 - 0.00%
2014-06-17 0 1.480 1.480 1.500 - - 0 0 - 0.920 0.920 0.932 - - 0 - 0.00%
2014-06-16 0 1.480 1.440 1.490 1.480 1.480 12,000 17,760 1.4800 0.920 0.895 0.926 0.920 0.920 19,313 0.9196 -0.67%
2014-06-13 0 1.490 1.420 1.490 - - 0 0 - 0.926 0.882 0.926 - - 0 - 0.00%
2014-06-12 0 1.490 1.420 1.490 1.500 1.500 8,000 12,000 1.5000 0.926 0.882 0.926 0.932 0.932 12,875 0.9320 0.68%
2014-06-11 0 1.480 1.400 1.480 - - 0 0 - 0.920 0.870 0.920 - - 0 - -1.33%
2014-06-10 0 1.500 1.470 1.500 - - 0 0 - 0.932 0.913 0.932 - - 0 - 0.00%
2014-06-09 0 1.500 1.420 1.500 1.500 1.500 12,000 18,000 1.5000 0.932 0.882 0.932 0.932 0.932 19,313 0.9320 0.67%
2014-06-06 0 1.490 1.420 1.490 - - 0 0 - 0.926 0.882 0.926 - - 0 - -0.67%
2014-06-05 0 1.500 1.400 1.500 1.480 1.500 24,000 35,760 1.4900 0.932 0.870 0.932 0.920 0.932 38,626 0.9258 2.04%
2014-06-04 0 1.470 1.440 1.470 1.470 1.470 20,000 29,400 1.4700 0.913 0.895 0.913 0.913 0.913 32,188 0.9134 -1.34%
2014-06-03 0 1.490 1.420 1.490 1.490 1.490 12,000 17,880 1.4900 0.926 0.882 0.926 0.926 0.926 19,313 0.9258 -0.67%
2014-05-30 0 1.500 1.420 1.500 1.500 1.500 16,000 24,000 1.5000 0.932 0.882 0.932 0.932 0.932 25,751 0.9320 1.35%
2014-05-29 0 1.480 1.480 1.500 1.420 1.500 24,000 35,680 1.4867 0.920 0.920 0.932 0.882 0.932 38,626 0.9237 0.68%
2014-05-28 0 1.470 1.400 1.470 1.470 1.470 16,000 23,520 1.4700 0.913 0.870 0.913 0.913 0.913 25,751 0.9134 0.00%
2014-05-27 0 1.470 1.400 1.470 1.470 1.470 12,000 17,640 1.4700 0.913 0.870 0.913 0.913 0.913 19,313 0.9134 -1.34%
2014-05-26 0 1.490 1.450 1.490 - - 0 0 - 0.926 0.901 0.926 - - 0 - 0.00%
2014-05-23 0 1.490 1.350 1.490 1.490 1.490 4,000 5,960 1.4900 0.926 0.839 0.926 0.926 0.926 6,438 0.9258 0.68%
2014-05-22 0 1.480 1.270 1.480 1.400 1.480 12,000 17,120 1.4267 0.920 0.789 0.920 0.870 0.920 19,313 0.8864 2.07%
2014-05-21 0 1.450 1.400 1.450 1.450 1.450 12,000 17,400 1.4500 0.901 0.870 0.901 0.901 0.901 19,313 0.9009 -3.33%
2014-05-20 0 1.500 1.450 1.500 1.500 1.500 8,000 12,000 1.5000 0.932 0.901 0.932 0.932 0.932 12,875 0.9320 0.00%
2014-05-19 0 1.500 1.450 1.500 1.500 1.500 12,000 18,000 1.5000 0.932 0.901 0.932 0.932 0.932 19,313 0.9320 0.00%
2014-05-16 0 1.500 1.450 1.500 1.500 1.500 12,000 18,000 1.5000 0.932 0.901 0.932 0.932 0.932 19,313 0.9320 0.67%
2014-05-15 0 1.490 1.450 1.490 1.490 1.490 12,000 17,880 1.4900 0.926 0.901 0.926 0.926 0.926 19,313 0.9258 0.00%
2014-05-14 0 1.490 1.450 1.490 1.500 1.500 8,000 12,000 1.5000 0.926 0.901 0.926 0.932 0.932 12,875 0.9320 0.00%
2014-05-13 0 1.490 1.450 1.500 1.490 1.490 16,000 23,840 1.4900 0.926 0.901 0.932 0.926 0.926 25,751 0.9258 0.00%
2014-05-12 0 1.490 1.450 1.490 1.490 1.490 12,000 17,880 1.4900 0.926 0.901 0.926 0.926 0.926 19,313 0.9258 0.00%
2014-05-09 0 1.490 1.450 1.490 1.490 1.490 12,000 17,880 1.4900 0.926 0.901 0.926 0.926 0.926 19,313 0.9258 -0.67%
2014-05-08 0 1.500 1.450 1.500 1.500 1.500 12,000 18,000 1.5000 0.932 0.901 0.932 0.932 0.932 19,313 0.9320 0.67%
2014-05-07 0 1.490 1.450 1.490 1.500 1.500 8,000 12,000 1.5000 0.926 0.901 0.926 0.932 0.932 12,875 0.9320 -0.67%
2014-05-05 0 1.500 1.460 1.500 1.500 1.500 12,000 18,000 1.5000 0.932 0.907 0.932 0.932 0.932 19,313 0.9320 0.00%
2014-05-02 0 1.500 1.450 1.500 1.500 1.500 8,000 12,000 1.5000 0.932 0.901 0.932 0.932 0.932 12,875 0.9320 0.00%
2014-04-30 0 1.500 1.460 1.500 1.500 1.500 8,000 12,000 1.5000 0.932 0.907 0.932 0.932 0.932 12,875 0.9320 0.67%
2014-04-29 0 1.490 1.460 1.490 1.490 1.490 16,000 23,840 1.4900 0.926 0.907 0.926 0.926 0.926 25,751 0.9258 -0.67%
2014-04-28 0 1.500 1.460 1.500 1.500 1.500 8,000 12,000 1.5000 0.932 0.907 0.932 0.932 0.932 12,875 0.9320 0.00%
2014-04-25 0 1.500 1.460 1.500 1.500 1.500 8,000 12,000 1.5000 0.932 0.907 0.932 0.932 0.932 12,875 0.9320 0.00%
2014-04-24 0 1.500 1.470 1.500 1.500 1.500 8,000 12,000 1.5000 0.932 0.913 0.932 0.932 0.932 12,875 0.9320 0.00%
2014-04-23 0 1.500 1.470 1.500 1.500 1.500 12,000 18,000 1.5000 0.932 0.913 0.932 0.932 0.932 19,313 0.9320 0.00%
2014-04-22 0 1.500 1.480 1.500 1.500 1.500 8,000 12,000 1.5000 0.932 0.920 0.932 0.932 0.932 12,875 0.9320 0.00%
2014-04-17 0 1.500 1.450 1.500 1.500 1.500 20,000 30,000 1.5000 0.932 0.901 0.932 0.932 0.932 32,188 0.9320 0.67%
2014-04-16 0 1.490 1.450 1.490 1.490 1.490 16,000 23,840 1.4900 0.926 0.901 0.926 0.926 0.926 25,751 0.9258 -0.67%
2014-04-15 0 1.500 1.450 1.500 1.500 1.500 12,000 18,000 1.5000 0.932 0.901 0.932 0.932 0.932 19,313 0.9320 0.00%
2014-04-14 0 1.500 1.450 1.500 1.500 1.500 52,000 78,000 1.5000 0.932 0.901 0.932 0.932 0.932 83,690 0.9320 0.00%
2014-04-11 0 1.500 1.350 1.500 1.500 1.500 8,000 12,000 1.5000 0.932 0.839 0.932 0.932 0.932 12,875 0.9320 0.67%
2014-04-10 0 1.490 1.450 1.490 1.450 1.490 12,000 17,720 1.4767 0.926 0.901 0.926 0.901 0.926 19,313 0.9175 7.97%
2014-04-09 0 1.380 1.220 1.400 - - 0 0 - 0.857 0.758 0.870 - - 0 - 0.00%
2014-04-08 0 1.380 1.250 1.380 1.280 1.380 44,000 58,160 1.3218 0.857 0.777 0.857 0.795 0.857 70,814 0.8213 -1.43%
2014-04-07 0 1.400 1.330 1.400 1.350 1.680 124,000 185,200 1.4935 0.870 0.826 0.870 0.839 1.044 199,568 0.9280 -4.11%
2014-04-04 0 1.460 1.320 1.460 1.390 1.460 24,000 33,680 1.4033 0.907 0.820 0.907 0.864 0.907 38,626 0.8720 4.29%
2014-04-03 0 1.400 1.300 1.400 1.400 1.400 12,000 16,800 1.4000 0.870 0.808 0.870 0.870 0.870 19,313 0.8699 -0.71%
2014-04-02 0 1.410 1.410 1.480 1.370 1.420 44,000 61,320 1.3936 0.876 0.876 0.920 0.851 0.882 70,814 0.8659 5.22%
2014-04-01 0 1.340 1.300 1.360 1.300 1.360 24,000 32,240 1.3433 0.833 0.808 0.845 0.808 0.845 38,626 0.8347 -1.47%
2014-03-31 0 1.360 1.230 1.360 1.360 1.370 20,000 27,320 1.3660 0.845 0.764 0.845 0.845 0.851 32,188 0.8488 -2.86%
2014-03-28 0 1.400 1.350 1.400 1.400 1.400 12,000 16,800 1.4000 0.870 0.839 0.870 0.870 0.870 19,313 0.8699 -4.11%
2014-03-27 0 1.460 1.300 1.460 1.470 1.470 12,000 17,640 1.4700 0.907 0.808 0.907 0.913 0.913 19,313 0.9134 -5.81%
2014-03-26 0 1.550 1.350 1.550 1.550 1.550 8,000 12,400 1.5500 0.963 0.839 0.963 0.963 0.963 12,875 0.9631 1.97%
2014-03-25 0 1.520 1.320 1.520 1.520 1.550 8,000 12,280 1.5350 0.944 0.820 0.944 0.944 0.963 12,875 0.9538 1.33%
2014-03-24 0 1.500 1.400 1.500 1.500 1.520 20,000 30,160 1.5080 0.932 0.870 0.932 0.932 0.944 32,188 0.9370 7.14%
2014-03-21 0 1.400 1.310 1.400 1.390 1.550 48,000 70,360 1.4658 0.870 0.814 0.870 0.864 0.963 77,252 0.9108 -5.41%
2014-03-20 0 1.480 1.390 1.480 1.480 1.490 24,000 35,640 1.4850 0.920 0.864 0.920 0.920 0.926 38,626 0.9227 -1.33%
2014-03-19 0 1.500 1.440 1.500 1.520 1.520 24,000 36,480 1.5200 0.932 0.895 0.932 0.944 0.944 38,626 0.9444 -3.23%
2014-03-18 0 1.550 1.510 1.550 1.550 1.550 16,000 24,800 1.5500 0.963 0.938 0.963 0.963 0.963 25,751 0.9631 0.00%
2014-03-17 0 1.550 1.440 1.550 1.550 1.550 20,000 31,000 1.5500 0.963 0.895 0.963 0.963 0.963 32,188 0.9631 0.00%
2014-03-14 0 1.550 1.550 1.600 1.550 1.650 24,000 38,680 1.6117 0.963 0.963 0.994 0.963 1.025 38,626 1.0014 -2.52%
2014-03-13 0 1.590 1.540 1.590 1.580 1.640 40,000 63,840 1.5960 0.988 0.957 0.988 0.982 1.019 64,377 0.9917 -3.05%
2014-03-12 0 1.640 1.560 1.640 1.530 1.660 248,000 384,200 1.5492 1.019 0.969 1.019 0.951 1.031 399,135 0.9626 0.61%
2014-03-11 0 1.630 1.580 1.630 1.640 1.650 44,000 72,560 1.6491 1.013 0.982 1.013 1.019 1.025 70,814 1.0247 -2.98%
2014-03-10 0 1.680 1.670 1.730 1.680 1.680 4,000 6,720 1.6800 1.044 1.038 1.075 1.044 1.044 6,438 1.0439 -2.89%
2014-03-07 0 1.730 1.670 1.740 1.660 1.730 24,000 40,920 1.7050 1.075 1.038 1.081 1.031 1.075 38,626 1.0594 1.76%
2014-03-06 0 1.700 1.650 1.700 1.680 1.700 44,000 74,080 1.6836 1.056 1.025 1.056 1.044 1.056 70,814 1.0461 1.19%
2014-03-05 0 1.680 1.600 1.680 1.600 1.720 72,000 119,640 1.6617 1.044 0.994 1.044 0.994 1.069 115,878 1.0325 0.00%
2014-03-04 0 1.680 1.600 1.740 1.680 1.720 24,000 40,800 1.7000 1.044 0.994 1.081 1.044 1.069 38,626 1.0563 0.00%
2014-03-03 0 1.680 1.600 1.700 1.680 1.700 24,000 40,560 1.6900 1.044 0.994 1.056 1.044 1.056 38,626 1.0501 0.60%
2014-02-28 0 1.670 1.670 1.700 1.620 1.700 28,000 46,240 1.6514 1.038 1.038 1.056 1.007 1.056 45,064 1.0261 -1.18%
2014-02-27 0 1.690 1.620 1.720 - - 0 0 - 1.050 1.007 1.069 - - 0 - 0.00%
2014-02-26 0 1.690 1.600 1.720 - - 0 0 - 1.050 0.994 1.069 - - 0 - 0.00%
2014-02-25 0 1.690 1.630 1.720 - - 0 0 - 1.050 1.013 1.069 - - 0 - 0.00%
2014-02-24 0 1.690 1.650 1.740 - - 0 0 - 1.050 1.025 1.081 - - 0 - 0.00%
2014-02-21 0 1.690 1.680 1.690 - - 0 0 - 1.050 1.044 1.050 - - 0 - -0.59%
2014-02-20 0 1.700 1.650 1.740 - - 0 0 - 1.056 1.025 1.081 - - 0 - 0.00%
2014-02-19 0 1.700 1.680 1.740 1.680 1.700 28,000 47,440 1.6943 1.056 1.044 1.081 1.044 1.056 45,064 1.0527 3.03%
2014-02-18 0 1.650 1.600 1.670 1.650 1.670 24,000 39,840 1.6600 1.025 0.994 1.038 1.025 1.038 38,626 1.0314 -2.37%
2014-02-17 0 1.690 1.580 1.740 1.620 1.720 72,000 119,560 1.6606 1.050 0.982 1.081 1.007 1.069 115,878 1.0318 -0.59%
2014-02-14 0 1.700 1.630 1.740 1.700 1.740 16,000 27,520 1.7200 1.056 1.013 1.081 1.056 1.081 25,751 1.0687 0.00%
2014-02-13 0 1.700 1.700 1.720 - - 0 0 - 1.056 1.056 1.069 - - 0 - 0.00%
2014-02-12 0 1.700 1.680 1.720 - - 0 0 - 1.056 1.044 1.069 - - 0 - 0.00%
2014-02-11 0 1.700 1.680 1.720 - - 8,000 13,680 1.7100 1.056 1.044 1.069 - - 12,875 1.0625 0.00%
2014-02-10 0 1.700 1.700 1.720 - - 0 0 - 1.056 1.056 1.069 - - 0 - 0.00%
2014-02-07 0 1.700 1.650 1.700 1.700 1.700 8,000 13,600 1.7000 1.056 1.025 1.056 1.056 1.056 12,875 1.0563 1.19%
2014-02-06 0 1.680 1.600 1.720 1.650 1.700 36,000 60,040 1.6678 1.044 0.994 1.069 1.025 1.056 57,939 1.0363 -1.18%
2014-02-05 0 1.700 1.650 1.740 - - 0 0 - 1.056 1.025 1.081 - - 0 - 0.00%
2014-02-04 0 1.700 1.650 1.740 - - 0 0 - 1.056 1.025 1.081 - - 0 - 0.00%
2014-01-30 0 1.700 1.700 1.740 - - 0 0 - 1.056 1.056 1.081 - - 0 - 2.41%
2014-01-29 0 1.660 1.600 1.740 1.660 1.700 20,000 33,520 1.6760 1.031 0.994 1.081 1.031 1.056 32,188 1.0414 -1.19%
2014-01-28 0 1.680 1.640 1.740 - - 0 0 - 1.044 1.019 1.081 - - 0 - 0.00%
2014-01-27 0 1.680 1.600 1.740 1.650 1.680 28,000 46,440 1.6586 1.044 0.994 1.081 1.025 1.044 45,064 1.0305 -1.18%
2014-01-24 0 1.700 1.600 1.700 1.650 1.700 28,000 46,600 1.6643 1.056 0.994 1.056 1.025 1.056 45,064 1.0341 -1.16%
2014-01-23 0 1.720 1.620 1.720 - - 0 0 - 1.069 1.007 1.069 - - 0 - 0.00%
2014-01-22 0 1.720 1.650 1.720 1.620 1.720 68,000 112,760 1.6582 1.069 1.025 1.069 1.007 1.069 109,440 1.0303 0.00%
2014-01-21 0 1.720 1.680 1.740 1.720 1.720 12,000 20,640 1.7200 1.069 1.044 1.081 1.069 1.069 19,313 1.0687 1.18%
2014-01-20 0 1.700 1.640 1.740 1.700 1.700 16,000 27,200 1.7000 1.056 1.019 1.081 1.056 1.056 25,751 1.0563 1.19%
2014-01-17 0 1.680 1.600 1.700 1.680 1.700 32,000 54,000 1.6875 1.044 0.994 1.056 1.044 1.056 51,501 1.0485 -0.59%
2014-01-16 0 1.690 1.690 1.740 - - 0 0 - 1.050 1.050 1.081 - - 0 - 0.00%
2014-01-15 0 1.690 1.650 1.690 - - 0 0 - 1.050 1.025 1.050 - - 0 - -0.59%
2014-01-14 0 1.700 1.650 1.700 1.600 1.700 20,000 33,200 1.6600 1.056 1.025 1.056 0.994 1.056 32,188 1.0314 3.03%
2014-01-13 0 1.650 1.620 1.710 1.650 1.700 40,000 67,000 1.6750 1.025 1.007 1.062 1.025 1.056 64,377 1.0407 -4.07%
2014-01-10 0 1.720 1.720 1.740 1.690 1.740 32,000 54,680 1.7088 1.069 1.069 1.081 1.050 1.081 51,501 1.0617 0.00%
2014-01-09 0 1.720 1.680 1.720 - - 12,000 20,640 1.7200 1.069 1.044 1.069 - - 19,313 1.0687 0.00%
2014-01-08 0 1.720 1.680 1.720 - - 12,000 20,640 1.7200 1.069 1.044 1.069 - - 19,313 1.0687 0.00%
2014-01-07 0 1.720 1.680 1.720 - - 0 0 - 1.069 1.044 1.069 - - 0 - 0.00%
2014-01-06 0 1.720 1.680 1.720 - - 0 0 - 1.069 1.044 1.069 - - 0 - 0.00%
2014-01-03 0 1.720 1.680 1.740 - - 0 0 - 1.069 1.044 1.081 - - 0 - 0.00%
2014-01-02 0 1.720 1.680 1.720 - - 0 0 - 1.069 1.044 1.069 - - 0 - -0.58%
2013-12-31 0 1.730 1.720 1.730 - - 0 0 - 1.075 1.069 1.075 - - 0 - 0.00%
2013-12-30 0 1.730 1.650 1.730 - - 0 0 - 1.075 1.025 1.075 - - 0 - -0.57%
2013-12-27 0 1.740 1.650 1.740 1.700 1.740 32,000 54,720 1.7100 1.081 1.025 1.081 1.056 1.081 51,501 1.0625 1.16%
2013-12-24 0 1.720 1.620 1.740 - - 0 0 - 1.069 1.007 1.081 - - 0 - 0.00%
2013-12-23 0 1.720 1.600 1.740 1.720 1.720 20,000 34,400 1.7200 1.069 0.994 1.081 1.069 1.069 32,188 1.0687 1.18%
2013-12-20 0 1.700 1.650 1.700 - - 0 0 - 1.056 1.025 1.056 - - 0 - 0.00%
2013-12-19 0 1.700 1.650 1.700 - - 0 0 - 1.056 1.025 1.056 - - 0 - 0.00%
2013-12-18 0 1.700 1.650 1.700 1.720 1.720 12,000 20,640 1.7200 1.056 1.025 1.056 1.069 1.069 19,313 1.0687 0.59%
2013-12-17 0 1.690 1.650 1.690 - - 0 0 - 1.050 1.025 1.050 - - 0 - -0.59%
2013-12-16 0 1.700 1.680 1.700 1.700 1.700 16,000 27,200 1.7000 1.056 1.044 1.056 1.056 1.056 25,751 1.0563 -1.16%
2013-12-13 0 1.720 1.650 1.740 1.720 1.720 20,000 34,400 1.7200 1.069 1.025 1.081 1.069 1.069 32,188 1.0687 0.00%
2013-12-12 0 1.720 1.650 1.740 1.720 1.720 12,000 20,640 1.7200 1.069 1.025 1.081 1.069 1.069 19,313 1.0687 0.00%
2013-12-11 0 1.720 1.520 1.740 1.650 1.740 104,000 175,680 1.6892 1.069 0.944 1.081 1.025 1.081 167,379 1.0496 -1.15%
2013-12-10 0 1.740 1.680 1.740 1.720 1.750 40,000 69,520 1.7380 1.081 1.044 1.081 1.069 1.087 64,377 1.0799 -0.57%
2013-12-09 0 1.750 1.690 1.750 1.700 1.750 40,000 69,000 1.7250 1.087 1.050 1.087 1.056 1.087 64,377 1.0718 1.16%
2013-12-06 0 1.730 1.650 1.760 - - 0 0 - 1.075 1.025 1.094 - - 0 - 0.00%
2013-12-05 0 1.730 1.650 1.730 - - 0 0 - 1.075 1.025 1.075 - - 0 - 0.00%
2013-12-04 0 1.730 1.640 1.730 - - 0 0 - 1.075 1.019 1.075 - - 0 - 0.00%
2013-12-03 0 1.730 1.650 1.730 - - 0 0 - 1.075 1.025 1.075 - - 0 - -0.57%
2013-12-02 0 1.740 1.650 1.750 - - 0 0 - 1.081 1.025 1.087 - - 0 - 0.00%
2013-11-29 0 1.740 1.650 1.740 - - 0 0 - 1.081 1.025 1.081 - - 0 - -0.57%
2013-11-28 0 1.750 1.620 1.750 1.680 1.750 24,000 40,880 1.7033 1.087 1.007 1.087 1.044 1.087 38,626 1.0584 0.57%
2013-11-27 0 1.740 1.680 1.750 - - 0 0 - 1.081 1.044 1.087 - - 0 - 0.00%
2013-11-26 0 1.740 1.650 1.750 - - 0 0 - 1.081 1.025 1.087 - - 0 - 0.00%
2013-11-25 0 1.740 1.650 1.740 - - 0 0 - 1.081 1.025 1.081 - - 0 - 0.00%
2013-11-22 0 1.740 1.650 1.740 - - 0 0 - 1.081 1.025 1.081 - - 0 - 0.00%
2013-11-21 0 1.740 1.650 1.740 1.740 1.740 8,000 13,920 1.7400 1.081 1.025 1.081 1.081 1.081 12,875 1.0811 -0.57%
2013-11-20 0 1.750 1.650 1.750 - - 0 0 - 1.087 1.025 1.087 - - 0 - 0.00%
2013-11-19 0 1.750 1.680 1.750 1.750 1.750 12,000 21,000 1.7500 1.087 1.044 1.087 1.087 1.087 19,313 1.0874 -1.13%
2013-11-18 0 1.770 1.680 1.770 1.770 1.770 12,000 21,240 1.7700 1.100 1.044 1.100 1.100 1.100 19,313 1.0998 1.14%
2013-11-15 0 1.750 1.650 1.750 - - 0 0 - 1.087 1.025 1.087 - - 0 - 0.00%
2013-11-14 0 1.750 1.680 1.750 1.750 1.750 12,000 21,000 1.7500 1.087 1.044 1.087 1.087 1.087 19,313 1.0874 0.57%
2013-11-13 0 1.740 1.680 1.770 - - 0 0 - 1.081 1.044 1.100 - - 0 - 0.00%
2013-11-12 0 1.740 1.680 1.770 - - 0 0 - 1.081 1.044 1.100 - - 0 - 0.00%
2013-11-11 0 1.740 1.680 1.770 - - 0 0 - 1.081 1.044 1.100 - - 0 - 0.00%
2013-11-08 0 1.740 1.650 1.770 - - 0 0 - 1.081 1.025 1.100 - - 0 - 0.00%
2013-11-07 0 1.740 1.680 1.770 1.740 1.750 24,000 41,880 1.7450 1.081 1.044 1.100 1.081 1.087 38,626 1.0842 0.00%
2013-11-06 0 1.740 1.600 1.740 1.740 1.740 20,000 34,800 1.7400 1.081 0.994 1.081 1.081 1.081 32,188 1.0811 0.00%
2013-11-05 0 1.740 1.340 1.740 1.700 1.740 60,000 103,120 1.7187 1.081 0.833 1.081 1.056 1.081 96,565 1.0679 0.00%
2013-11-04 0 1.740 - 1.770 1.740 1.750 32,000 55,840 1.7450 1.081 - 1.100 1.081 1.087 51,501 1.0842 3.57%
2013-11-01 0 1.680 1.520 1.770 1.680 1.770 120,000 205,760 1.7147 1.044 0.944 1.100 1.044 1.100 193,130 1.0654 -4.00%
2013-10-31 0 1.750 1.700 1.770 1.700 1.750 72,000 124,240 1.7256 1.087 1.056 1.100 1.056 1.087 115,878 1.0722 -0.57%
2013-10-30 0 1.760 1.680 1.770 1.760 1.760 20,000 35,200 1.7600 1.094 1.044 1.100 1.094 1.094 32,188 1.0936 2.33%
2013-10-29 0 1.720 1.460 1.820 1.700 1.780 104,000 178,800 1.7192 1.069 0.907 1.131 1.056 1.106 167,379 1.0682 -3.37%
2013-10-28 0 1.780 1.700 1.820 1.780 1.780 12,000 21,360 1.7800 1.106 1.056 1.131 1.106 1.106 19,313 1.1060 1.14%
2013-10-25 0 1.760 1.700 1.820 1.760 1.760 20,000 35,200 1.7600 1.094 1.056 1.131 1.094 1.094 32,188 1.0936 -0.56%
2013-10-24 0 1.770 1.740 1.820 - - 0 0 - 1.100 1.081 1.131 - - 0 - 0.00%
2013-10-23 0 1.770 1.680 1.770 1.700 1.770 296,000 509,960 1.7228 1.100 1.044 1.100 1.056 1.100 476,387 1.0705 0.57%
2013-10-22 0 1.760 1.710 1.760 1.760 1.760 8,000 14,080 1.7600 1.094 1.062 1.094 1.094 1.094 12,875 1.0936 1.15%
2013-10-21 0 1.740 1.740 1.800 1.740 1.780 216,000 381,920 1.7681 1.081 1.081 1.118 1.081 1.106 347,634 1.0986 -0.57%
2013-10-18 0 1.750 1.720 1.750 1.750 1.750 12,000 21,000 1.7500 1.087 1.069 1.087 1.087 1.087 19,313 1.0874 -0.57%
2013-10-17 0 1.760 1.720 1.760 - - 0 0 - 1.094 1.069 1.094 - - 0 - 0.00%
2013-10-16 0 1.760 1.720 1.760 1.750 1.760 48,000 84,120 1.7525 1.094 1.069 1.094 1.087 1.094 77,252 1.0889 0.57%
2013-10-15 0 1.750 1.750 1.760 1.750 1.750 48,000 84,000 1.7500 1.087 1.087 1.094 1.087 1.087 77,252 1.0874 -1.69%
2013-10-11 0 1.780 1.760 1.780 1.780 1.780 12,000 21,360 1.7800 1.106 1.094 1.106 1.106 1.106 19,313 1.1060 0.00%
2013-10-10 0 1.780 1.720 1.780 1.780 1.780 12,000 21,360 1.7800 1.106 1.069 1.106 1.106 1.106 19,313 1.1060 0.00%
2013-10-09 0 1.780 1.780 1.800 1.780 1.780 28,000 49,840 1.7800 1.106 1.106 1.118 1.106 1.106 45,064 1.1060 -1.11%
2013-10-08 0 1.800 1.800 1.820 - - 0 0 - 1.118 1.118 1.131 - - 0 - 0.00%
2013-10-07 0 1.800 1.800 1.820 - - 0 0 - 1.118 1.118 1.131 - - 0 - 0.00%
2013-10-04 0 1.800 1.750 1.800 1.800 1.800 16,000 28,800 1.8000 1.118 1.087 1.118 1.118 1.118 25,751 1.1184 0.00%
2013-10-03 0 1.800 1.800 1.820 - - 0 0 - 1.118 1.118 1.131 - - 0 - 0.00%
2013-10-02 0 1.800 1.800 1.820 - - 0 0 - 1.118 1.118 1.131 - - 0 - 0.00%
2013-09-30 0 1.800 1.800 1.820 - - 0 0 - 1.118 1.118 1.131 - - 0 - 0.56%
2013-09-27 0 1.790 1.790 1.820 1.790 1.790 8,000 14,320 1.7900 1.112 1.112 1.131 1.112 1.112 12,875 1.1122 2.29%
2013-09-26 0 1.750 1.720 1.750 1.750 1.750 80,000 140,000 1.7500 1.087 1.069 1.087 1.087 1.087 128,753 1.0874 -1.69%
2013-09-25 0 1.780 1.750 1.780 - - 0 0 - 1.106 1.087 1.106 - - 0 - 0.00%
2013-09-24 0 1.780 1.750 1.780 1.780 1.780 20,000 35,600 1.7800 1.106 1.087 1.106 1.106 1.106 32,188 1.1060 -0.56%
2013-09-23 0 1.790 1.760 1.790 - - 0 0 - 1.112 1.094 1.112 - - 0 - 0.00%
2013-09-19 0 1.790 1.760 1.790 - - 0 0 - 1.112 1.094 1.112 - - 0 - -0.56%
2013-09-18 0 1.800 1.770 1.820 1.690 1.800 156,000 269,320 1.7264 1.118 1.100 1.131 1.050 1.118 251,069 1.0727 1.69%
2013-09-17 0 1.770 1.710 1.770 1.750 1.770 68,000 119,560 1.7582 1.100 1.062 1.100 1.087 1.100 109,440 1.0925 0.00%
2013-09-16 0 1.770 1.750 1.770 - - 0 0 - 1.100 1.087 1.100 - - 0 - -0.56%
2013-09-13 0 1.780 1.750 1.780 - - 20,000 35,000 1.7500 1.106 1.087 1.106 - - 32,188 1.0874 0.00%
2013-09-12 0 1.780 1.750 1.780 - - 0 0 - 1.106 1.087 1.106 - - 0 - 0.00%
2013-09-11 0 1.780 1.750 1.780 - - 12,000 21,360 1.7800 1.106 1.087 1.106 - - 19,313 1.1060 0.00%
2013-09-10 0 1.780 1.760 1.780 - - 0 0 - 1.106 1.094 1.106 - - 0 - 0.00%
2013-09-09 0 1.780 1.700 1.780 1.780 1.780 20,000 35,600 1.7800 1.106 1.056 1.106 1.106 1.106 32,188 1.1060 1.14%
2013-09-06 0 1.760 1.720 1.760 - - 0 0 - 1.094 1.069 1.094 - - 0 - 0.00%
2013-09-05 0 1.760 1.720 1.760 1.760 1.760 68,000 119,680 1.7600 1.094 1.069 1.094 1.094 1.094 109,440 1.0936 0.00%
2013-09-04 0 1.760 1.700 1.760 1.760 1.760 28,000 49,280 1.7600 1.094 1.056 1.094 1.094 1.094 45,064 1.0936 0.00%
2013-09-03 0 1.760 1.760 1.780 1.710 1.790 152,000 265,160 1.7445 1.094 1.094 1.106 1.062 1.112 244,631 1.0839 -2.22%
2013-09-02 0 1.800 1.780 1.800 - - 0 0 - 1.118 1.106 1.118 - - 0 - 0.00%
2013-08-30 0 1.800 1.800 1.820 - - 0 0 - 1.118 1.118 1.131 - - 0 - 1.12%
2013-08-29 0 1.780 1.770 1.820 - - 0 0 - 1.106 1.100 1.131 - - 0 - 0.00%
2013-08-28 0 1.780 1.750 1.780 1.780 1.780 36,000 64,080 1.7800 1.106 1.087 1.106 1.106 1.106 57,939 1.1060 0.00%
2013-08-27 0 1.780 1.750 1.780 1.780 1.780 36,000 64,080 1.7800 1.106 1.087 1.106 1.106 1.106 57,939 1.1060 -1.11%
2013-08-26 0 1.800 1.770 1.800 1.800 1.800 20,000 36,000 1.8000 1.118 1.100 1.118 1.118 1.118 32,188 1.1184 0.00%
2013-08-23 0 1.800 1.750 1.820 1.800 1.800 16,000 28,800 1.8000 1.118 1.087 1.131 1.118 1.118 25,751 1.1184 0.00%
2013-08-22 0 1.800 1.770 1.800 1.800 1.800 20,000 36,000 1.8000 1.118 1.100 1.118 1.118 1.118 32,188 1.1184 1.69%
2013-08-21 0 1.770 1.720 1.770 1.770 1.770 16,000 28,320 1.7700 1.100 1.069 1.100 1.100 1.100 25,751 1.0998 0.00%
2013-08-20 0 1.770 1.720 1.770 - - 0 0 - 1.100 1.069 1.100 - - 0 - 0.00%
2013-08-19 0 1.770 1.720 1.770 1.770 1.770 20,000 35,400 1.7700 1.100 1.069 1.100 1.100 1.100 32,188 1.0998 0.00%
2013-08-16 0 1.770 1.750 1.770 - - 0 0 - 1.100 1.087 1.100 - - 0 - -0.56%
2013-08-15 0 1.780 1.780 1.820 - - 24,000 43,200 1.8000 1.106 1.106 1.131 - - 38,626 1.1184 0.00%
2013-08-13 0 1.780 1.750 1.780 - - 0 0 - 1.106 1.087 1.106 - - 0 - 0.00%
2013-08-12 0 1.780 1.750 1.780 1.780 1.780 24,000 42,720 1.7800 1.106 1.087 1.106 1.106 1.106 38,626 1.1060 0.00%
2013-08-09 0 1.780 1.760 1.820 - - 0 0 - 1.106 1.094 1.131 - - 0 - 0.00%
2013-08-08 0 1.780 1.740 1.780 1.780 1.780 8,000 14,240 1.7800 1.106 1.081 1.106 1.106 1.106 12,875 1.1060 -0.56%
2013-08-07 0 1.790 1.760 1.790 - - 0 0 - 1.112 1.094 1.112 - - 0 - -0.56%
2013-08-06 0 1.800 1.790 1.820 - - 0 0 - 1.118 1.112 1.131 - - 0 - 0.00%
2013-08-05 0 1.800 1.760 1.800 1.800 1.800 20,000 36,000 1.8000 1.118 1.094 1.118 1.118 1.118 32,188 1.1184 0.00%
2013-08-02 0 1.800 1.800 1.850 - - 0 0 - 1.118 1.118 1.149 - - 0 - 0.00%
2013-08-01 0 1.800 1.750 1.800 1.800 1.800 20,000 36,000 1.8000 1.118 1.087 1.118 1.118 1.118 32,188 1.1184 -0.55%
2013-07-31 0 1.810 1.780 1.810 - - 0 0 - 1.125 1.106 1.125 - - 0 - -0.55%
2013-07-30 0 1.820 1.780 1.820 - - 0 0 - 1.131 1.106 1.131 - - 0 - 0.00%
2013-07-29 0 1.820 1.780 1.820 - - 0 0 - 1.131 1.106 1.131 - - 0 - 0.00%
2013-07-26 0 1.820 1.780 1.820 1.820 1.820 36,000 65,520 1.8200 1.131 1.106 1.131 1.131 1.131 57,939 1.1308 0.00%
2013-07-25 0 1.820 1.800 1.850 1.820 1.820 24,000 43,680 1.8200 1.131 1.118 1.149 1.131 1.131 38,626 1.1308 0.00%
2013-07-24 0 1.820 1.820 1.850 1.820 1.820 24,000 43,680 1.8200 1.131 1.131 1.149 1.131 1.131 38,626 1.1308 0.00%
2013-07-23 0 1.820 1.820 2.000 - - 0 0 - 1.131 1.131 1.243 - - 0 - 0.00%
2013-07-22 0 1.820 1.810 1.830 - - 0 0 - 1.131 1.125 1.137 - - 0 - 0.00%
2013-07-19 0 1.820 1.800 1.830 - - 0 0 - 1.131 1.118 1.137 - - 0 - 0.00%
2013-07-18 0 1.820 1.800 1.850 - - 0 0 - 1.131 1.118 1.149 - - 0 - 0.00%
2013-07-17 0 1.820 1.800 1.830 1.820 1.820 20,000 36,400 1.8200 1.131 1.118 1.137 1.131 1.131 32,188 1.1308 0.00%
2013-07-16 0 1.820 1.780 1.840 - - 0 0 - 1.131 1.106 1.143 - - 0 - 0.00%
2013-07-15 0 1.820 1.760 2.000 - - 0 0 - 1.131 1.094 1.243 - - 0 - 0.00%
2013-07-12 0 1.820 1.820 1.840 - - 12,000 22,080 1.8400 1.131 1.131 1.143 - - 19,313 1.1433 0.00%
2013-07-11 0 1.820 1.800 1.820 - - 20,000 36,400 1.8200 1.131 1.118 1.131 - - 32,188 1.1308 0.00%
2013-07-10 0 1.820 1.820 1.850 1.820 1.820 20,000 36,400 1.8200 1.131 1.131 1.149 1.131 1.131 32,188 1.1308 -1.09%
2013-07-09 0 1.840 1.800 1.840 - - 16,000 29,440 1.8400 1.143 1.118 1.143 - - 25,751 1.1433 -0.54%
2013-07-08 0 1.850 1.800 1.850 - - 0 0 - 1.149 1.118 1.149 - - 0 - 0.00%
2013-07-05 0 1.850 1.800 1.850 - - 0 0 - 1.149 1.118 1.149 - - 0 - 0.00%
2013-07-04 0 1.850 1.800 1.850 - - 0 0 - 1.149 1.118 1.149 - - 0 - 0.00%
2013-07-03 0 1.850 1.800 1.850 - - 0 0 - 1.149 1.118 1.149 - - 0 - 0.00%
2013-07-02 0 1.850 1.830 1.850 1.850 1.850 12,000 22,200 1.8500 1.149 1.137 1.149 1.149 1.149 19,313 1.1495 0.00%
2013-06-28 0 1.850 1.820 1.850 1.850 1.850 12,000 22,200 1.8500 1.149 1.131 1.149 1.149 1.149 19,313 1.1495 0.00%
2013-06-27 0 1.850 1.800 1.850 1.850 1.850 12,000 22,200 1.8500 1.149 1.118 1.149 1.149 1.149 19,313 1.1495 0.00%
2013-06-26 0 1.850 1.830 1.850 1.850 1.850 24,000 44,400 1.8500 1.149 1.137 1.149 1.149 1.149 38,626 1.1495 1.09%
2013-06-25 0 1.830 1.830 1.850 1.830 1.830 24,000 43,920 1.8300 1.137 1.137 1.149 1.137 1.137 38,626 1.1371 0.55%
2013-06-24 0 1.820 1.800 1.870 1.820 1.820 40,000 72,800 1.8200 1.131 1.118 1.162 1.131 1.131 64,377 1.1308 -2.15%
2013-06-21 0 1.860 1.800 1.860 - - 0 0 - 1.156 1.118 1.156 - - 0 - 0.00%
2013-06-20 0 1.860 1.810 1.870 - - 0 0 - 1.156 1.125 1.162 - - 0 - 0.00%
2013-06-19 0 1.860 1.820 1.860 1.850 1.860 32,000 59,320 1.8538 1.156 1.131 1.156 1.149 1.156 51,501 1.1518 -0.53%
2013-06-18 0 1.870 1.850 1.870 - - 0 0 - 1.162 1.149 1.162 - - 0 - 0.00%
2013-06-17 0 1.870 1.850 1.870 1.850 1.870 64,000 119,040 1.8600 1.162 1.149 1.162 1.149 1.162 103,003 1.1557 1.08%
2013-06-14 0 1.850 1.580 1.850 1.850 1.850 100,000 185,000 1.8500 1.149 0.982 1.149 1.149 1.149 160,942 1.1495 -1.07%
2013-06-13 0 1.870 1.800 1.870 1.870 1.870 8,000 14,960 1.8700 1.162 1.118 1.162 1.162 1.162 12,875 1.1619 -0.53%
2013-06-11 0 1.880 1.800 2.110 1.870 1.880 140,000 262,200 1.8729 1.168 1.118 1.311 1.162 1.168 225,318 1.1637 0.53%
2013-06-10 0 1.870 1.800 - 1.860 1.870 312,000 582,440 1.8668 1.162 1.118 - 1.156 1.162 502,138 1.1599 0.00%
2013-06-07 0 1.870 1.860 - 1.870 1.870 284,000 530,680 1.8686 1.162 1.156 - 1.162 1.162 457,074 1.1610 0.00%
2013-06-06 0 1.870 1.860 1.870 1.870 1.870 80,000 149,200 1.8650 1.162 1.156 1.162 1.162 1.162 128,753 1.1588 0.00%
2013-06-05 0 1.870 1.850 1.870 1.870 1.870 80,000 149,200 1.8650 1.162 1.149 1.162 1.162 1.162 128,753 1.1588 0.00%
2013-06-04 0 1.870 1.840 2.000 1.870 1.870 192,000 359,040 1.8700 1.162 1.143 1.243 1.162 1.162 309,008 1.1619 0.00%
2013-06-03 0 1.870 1.860 2.000 1.870 1.870 376,000 703,120 1.8700 1.162 1.156 1.243 1.162 1.162 605,141 1.1619 0.00%
2013-05-31 0 1.870 1.860 1.900 1.870 1.870 212,000 396,160 1.8687 1.162 1.156 1.181 1.162 1.162 341,196 1.1611 0.00%
2013-05-30 0 1.870 1.860 1.880 1.860 1.870 188,000 351,120 1.8677 1.162 1.156 1.168 1.156 1.162 302,570 1.1605 0.00%
2013-05-29 0 1.870 1.860 1.870 1.860 1.870 104,000 193,920 1.8646 1.162 1.156 1.162 1.156 1.162 167,379 1.1586 0.54%
2013-05-28 0 1.860 1.840 1.870 1.860 1.870 100,000 186,200 1.8620 1.156 1.143 1.162 1.156 1.162 160,942 1.1569 -0.53%
2013-05-27 0 1.870 1.860 1.870 1.860 1.880 216,000 403,360 1.8674 1.162 1.156 1.162 1.156 1.168 347,634 1.1603 0.00%
2013-05-24 0 1.870 1.870 2.000 1.870 1.870 3,572,000 6,434,880 1.8015 1.162 1.162 1.243 1.162 1.162 5,748,835 1.1193 0.00%
2013-05-23 0 1.870 1.870 1.900 1.870 1.870 88,000 164,560 1.8700 1.162 1.162 1.181 1.162 1.162 141,629 1.1619 -0.53%
2013-05-22 0 1.880 1.860 1.880 1.870 1.880 64,000 119,840 1.8725 1.168 1.156 1.168 1.162 1.168 103,003 1.1635 0.00%
2013-05-21 0 1.880 1.820 1.880 1.860 1.880 112,000 209,200 1.8679 1.168 1.131 1.168 1.156 1.168 180,255 1.1606 1.08%
2013-05-20 0 1.860 1.860 1.890 1.850 1.890 400,000 744,240 1.8606 1.156 1.156 1.174 1.149 1.174 643,767 1.1561 -0.53%
2013-05-16 0 1.870 1.870 2.010 1.870 1.870 148,000 276,360 1.8673 1.162 1.162 1.249 1.162 1.162 238,194 1.1602 -0.53%
2013-05-15 0 1.880 1.870 2.010 1.870 1.880 96,000 179,160 1.8663 1.168 1.162 1.249 1.162 1.168 154,504 1.1596 0.53%
2013-05-14 0 1.870 1.870 1.890 1.840 1.870 72,000 133,920 1.8600 1.162 1.162 1.174 1.143 1.162 115,878 1.1557 -0.53%
2013-05-13 0 1.880 1.860 1.880 1.840 1.880 108,000 200,600 1.8574 1.168 1.156 1.168 1.143 1.168 173,817 1.1541 0.53%
2013-05-10 0 1.870 1.800 1.870 1.840 1.870 52,000 96,040 1.8469 1.162 1.118 1.162 1.143 1.162 83,690 1.1476 -0.53%
2013-05-09 0 1.880 1.870 1.880 1.840 1.880 116,000 216,480 1.8662 1.168 1.162 1.168 1.143 1.168 186,692 1.1596 0.53%
2013-05-08 0 1.870 1.790 1.870 1.820 1.880 32,000 59,120 1.8475 1.162 1.112 1.162 1.131 1.168 51,501 1.1479 0.54%
2013-05-07 0 1.860 1.800 1.860 1.820 1.860 20,000 36,720 1.8360 1.156 1.118 1.156 1.131 1.156 32,188 1.1408 3.33%
2013-05-06 0 1.800 1.780 1.860 1.800 1.870 56,000 102,320 1.8271 1.118 1.106 1.156 1.118 1.162 90,127 1.1353 -3.74%
2013-05-03 0 1.870 1.800 1.870 1.840 1.870 28,000 51,760 1.8486 1.162 1.118 1.162 1.143 1.162 45,064 1.1486 0.00%
2013-05-02 0 1.870 1.830 1.870 1.800 1.870 32,000 58,440 1.8263 1.162 1.137 1.162 1.118 1.162 51,501 1.1347 0.00%
2013-04-30 0 1.870 1.820 1.870 1.870 1.870 16,000 29,920 1.8700 1.162 1.131 1.162 1.162 1.162 25,751 1.1619 -1.58%
2013-04-29 0 1.900 1.900 1.910 - - 0 0 - 1.181 1.181 1.187 - - 0 - 2.70%
2013-04-26 0 1.850 1.810 1.850 1.850 1.850 20,000 37,000 1.8500 1.149 1.125 1.149 1.149 1.149 32,188 1.1495 -1.07%
2013-04-25 0 1.870 1.850 1.870 1.870 1.870 12,000 22,440 1.8700 1.162 1.149 1.162 1.162 1.162 19,313 1.1619 0.00%
2013-04-24 0 1.870 1.850 1.870 1.860 1.930 44,000 83,240 1.8918 1.162 1.149 1.162 1.156 1.199 70,814 1.1755 0.00%
2013-04-23 0 1.870 1.810 1.870 - - 0 0 - 1.162 1.125 1.162 - - 0 - 0.00%
2013-04-22 0 1.870 1.740 1.870 - - 0 0 - 1.162 1.081 1.162 - - 0 - -2.09%
2013-04-19 0 1.910 1.890 1.920 1.860 1.910 276,000 517,840 1.8762 1.187 1.174 1.193 1.156 1.187 444,199 1.1658 1.06%
2013-04-18 0 1.890 1.810 1.890 1.850 1.890 40,000 74,800 1.8700 1.174 1.125 1.174 1.149 1.174 64,377 1.1619 -1.05%
2013-04-17 0 1.910 1.850 1.910 1.850 1.910 268,000 502,880 1.8764 1.187 1.149 1.187 1.149 1.187 431,324 1.1659 0.00%
2013-04-16 0 1.910 1.870 1.910 1.910 1.910 12,000 22,920 1.9100 1.187 1.162 1.187 1.187 1.187 19,313 1.1868 0.00%
2013-04-15 0 1.910 1.810 1.910 1.870 1.910 112,000 211,040 1.8843 1.187 1.125 1.187 1.162 1.187 180,255 1.1708 -1.04%
2013-04-12 0 1.930 1.900 1.930 - - 0 0 - 1.199 1.181 1.199 - - 0 - 0.00%
2013-04-11 0 1.930 1.900 1.930 1.930 1.930 12,000 23,160 1.9300 1.199 1.181 1.199 1.199 1.199 19,313 1.1992 0.00%
2013-04-10 0 1.930 1.900 1.930 1.930 1.930 12,000 23,160 1.9300 1.199 1.181 1.199 1.199 1.199 19,313 1.1992 0.00%
2013-04-09 0 1.930 1.900 1.930 - - 12,000 23,160 1.9300 1.199 1.181 1.199 - - 19,313 1.1992 0.00%
2013-04-08 0 1.930 1.900 1.930 1.940 1.940 12,000 23,280 1.9400 1.199 1.181 1.199 1.205 1.205 19,313 1.2054 0.00%
2013-04-05 0 1.930 1.900 1.950 1.930 1.960 48,000 93,320 1.9442 1.199 1.181 1.212 1.199 1.218 77,252 1.2080 -1.03%
2013-04-03 0 1.950 1.950 1.960 1.930 1.930 20,000 38,600 1.9300 1.212 1.212 1.218 1.199 1.199 32,188 1.1992 1.56%
2013-04-02 0 1.920 1.860 1.920 1.900 1.930 84,000 161,440 1.9219 1.193 1.156 1.193 1.181 1.199 135,191 1.1942 1.05%
2013-03-28 0 1.900 1.900 1.930 1.900 1.930 36,000 68,760 1.9100 1.181 1.181 1.199 1.181 1.199 57,939 1.1868 -2.56%
2013-03-27 0 1.950 1.880 1.950 1.950 1.950 12,000 23,400 1.9500 1.212 1.168 1.212 1.212 1.212 19,313 1.2116 0.00%
2013-03-26 0 1.950 1.890 1.950 1.890 1.950 108,000 206,160 1.9089 1.212 1.174 1.212 1.174 1.212 173,817 1.1861 0.00%
2013-03-25 0 1.950 1.920 1.950 1.920 1.950 96,000 185,680 1.9342 1.212 1.193 1.212 1.193 1.212 154,504 1.2018 0.52%
2013-03-22 0 1.940 1.860 1.940 - - 0 0 - 1.205 1.156 1.205 - - 0 - 0.00%
2013-03-21 0 1.940 1.890 1.970 - - 0 0 - 1.205 1.174 1.224 - - 0 - 0.00%
2013-03-20 0 1.940 1.900 1.970 1.940 1.940 20,000 38,800 1.9400 1.205 1.181 1.224 1.205 1.205 32,188 1.2054 1.04%
2013-03-19 0 1.920 1.900 1.950 1.920 1.920 40,000 77,200 1.9300 1.193 1.181 1.212 1.193 1.193 64,377 1.1992 -0.52%
2013-03-18 0 1.930 1.890 1.940 1.930 1.940 40,000 77,400 1.9350 1.199 1.174 1.205 1.199 1.205 64,377 1.2023 -0.52%
2013-03-15 0 1.940 1.910 1.950 1.940 1.940 12,000 23,280 1.9400 1.205 1.187 1.212 1.205 1.205 19,313 1.2054 -0.51%
2013-03-14 0 1.950 1.950 2.000 1.930 1.930 20,000 38,880 1.9440 1.212 1.212 1.243 1.199 1.199 32,188 1.2079 -1.52%
2013-03-13 0 1.980 1.850 2.100 1.980 2.200 60,000 127,600 2.1267 1.230 1.149 1.305 1.230 1.367 96,565 1.3214 -1.00%
2013-03-12 0 2.000 1.890 - 1.920 2.000 56,000 108,640 1.9400 1.243 1.174 - 1.193 1.243 90,127 1.2054 5.26%
2013-03-11 0 1.900 1.900 1.920 1.900 1.900 28,000 53,200 1.9000 1.181 1.181 1.193 1.181 1.181 45,064 1.1806 0.53%
2013-03-08 0 1.890 1.840 1.890 1.890 1.890 52,000 98,280 1.8900 1.174 1.143 1.174 1.174 1.174 83,690 1.1743 0.53%
2013-03-07 0 1.880 1.830 1.920 1.880 1.880 40,000 75,200 1.8800 1.168 1.137 1.193 1.168 1.168 64,377 1.1681 0.53%
2013-03-06 0 1.870 1.820 1.870 1.850 1.870 80,000 148,240 1.8530 1.162 1.131 1.162 1.149 1.162 128,753 1.1513 1.63%
2013-03-05 0 1.840 1.780 1.840 1.830 1.840 32,000 58,680 1.8338 1.143 1.106 1.143 1.137 1.143 51,501 1.1394 1.10%
2013-03-04 0 1.820 1.800 1.820 1.820 1.820 40,000 72,800 1.8200 1.131 1.118 1.131 1.131 1.131 64,377 1.1308 -0.55%
2013-03-01 0 1.830 1.750 1.830 1.830 1.830 12,000 21,960 1.8300 1.137 1.087 1.137 1.137 1.137 19,313 1.1371 0.55%
2013-02-28 0 1.820 1.800 1.830 1.750 1.820 188,000 335,160 1.7828 1.131 1.118 1.137 1.087 1.131 302,570 1.1077 1.68%
2013-02-27 0 1.790 1.740 1.790 1.790 1.790 36,000 64,440 1.7900 1.112 1.081 1.112 1.112 1.112 57,939 1.1122 0.00%
2013-02-26 0 1.790 1.760 1.790 1.780 1.790 60,000 107,000 1.7833 1.112 1.094 1.112 1.106 1.112 96,565 1.1081 0.56%
2013-02-25 0 1.780 1.740 1.790 1.710 1.780 108,000 188,240 1.7430 1.106 1.081 1.112 1.062 1.106 173,817 1.0830 1.14%
2013-02-22 0 1.760 1.730 1.760 1.730 1.760 152,000 264,040 1.7371 1.094 1.075 1.094 1.075 1.094 244,631 1.0793 -0.56%
2013-02-21 0 1.770 1.740 1.770 1.770 1.770 80,000 141,600 1.7700 1.100 1.081 1.100 1.100 1.100 128,753 1.0998 -1.12%
2013-02-20 0 1.790 1.730 1.790 1.730 1.790 140,000 247,200 1.7657 1.112 1.075 1.112 1.075 1.112 225,318 1.0971 0.00%
2013-02-19 0 1.790 1.750 1.790 1.780 1.790 100,000 178,200 1.7820 1.112 1.087 1.112 1.106 1.112 160,942 1.1072 -0.56%
2013-02-18 0 1.800 1.740 1.800 1.790 1.800 52,000 93,200 1.7923 1.118 1.081 1.118 1.112 1.118 83,690 1.1136 0.00%
2013-02-15 0 1.800 1.750 1.800 1.800 1.810 56,000 100,960 1.8029 1.118 1.087 1.118 1.118 1.125 90,127 1.1202 0.00%
2013-02-14 0 1.800 1.760 1.800 1.800 1.800 60,000 108,000 1.8000 1.118 1.094 1.118 1.118 1.118 96,565 1.1184 0.56%
2013-02-08 0 1.790 1.750 1.790 1.720 1.790 244,000 431,080 1.7667 1.112 1.087 1.112 1.069 1.112 392,698 1.0977 2.29%
2013-02-07 0 1.750 1.720 1.750 1.750 1.750 80,000 140,000 1.7500 1.087 1.069 1.087 1.087 1.087 128,753 1.0874 0.00%
2013-02-06 0 1.750 1.720 1.750 1.740 1.760 108,000 188,520 1.7456 1.087 1.069 1.087 1.081 1.094 173,817 1.0846 1.16%
2013-02-05 0 1.730 1.700 1.740 1.700 1.740 120,000 206,200 1.7183 1.075 1.056 1.081 1.056 1.081 193,130 1.0677 0.00%
2013-02-04 0 1.730 1.680 1.730 1.700 1.740 120,000 207,600 1.7300 1.075 1.044 1.075 1.056 1.081 193,130 1.0749 1.76%
2013-02-01 0 1.700 1.650 1.700 1.680 1.700 104,000 175,600 1.6885 1.056 1.025 1.056 1.044 1.056 167,379 1.0491 1.80%
2013-01-31 0 1.670 1.640 1.680 1.670 1.670 60,000 100,200 1.6700 1.038 1.019 1.044 1.038 1.038 96,565 1.0376 -1.18%
2013-01-30 0 1.690 1.650 1.690 1.650 1.690 160,000 266,800 1.6675 1.050 1.025 1.050 1.025 1.050 257,507 1.0361 2.42%
2013-01-29 0 1.650 1.600 1.650 1.650 1.670 208,000 344,000 1.6538 1.025 0.994 1.025 1.025 1.038 334,759 1.0276 -1.20%
2013-01-28 0 1.670 1.620 1.690 1.600 1.690 160,000 264,200 1.6513 1.038 1.007 1.050 0.994 1.050 257,507 1.0260 0.00%
2013-01-25 0 1.670 1.650 1.800 1.650 1.670 120,000 200,000 1.6667 1.038 1.025 1.118 1.025 1.038 193,130 1.0356 1.21%
2013-01-24 0 1.650 1.650 1.670 - - 0 0 - 1.025 1.025 1.038 - - 0 - 0.00%
2013-01-23 0 1.650 1.650 1.700 1.650 1.650 100,000 165,000 1.6500 1.025 1.025 1.056 1.025 1.025 160,942 1.0252 -1.20%
2013-01-22 0 1.670 1.640 1.800 1.670 1.670 40,000 66,800 1.6700 1.038 1.019 1.118 1.038 1.038 64,377 1.0376 0.00%
2013-01-21 0 1.670 1.630 1.800 1.670 1.670 40,000 66,800 1.6700 1.038 1.013 1.118 1.038 1.038 64,377 1.0376 1.83%
2013-01-18 0 1.640 1.640 1.670 1.640 1.640 80,000 131,200 1.6400 1.019 1.019 1.038 1.019 1.019 128,753 1.0190 -0.61%
2013-01-17 0 1.650 1.640 1.790 1.650 1.650 340,000 557,000 1.6382 1.025 1.019 1.112 1.025 1.025 547,202 1.0179 0.00%
2013-01-16 0 1.650 1.630 1.790 1.630 1.650 460,000 750,200 1.6309 1.025 1.013 1.112 1.013 1.025 740,332 1.0133 0.61%
2013-01-15 0 1.640 1.640 1.800 1.640 1.640 540,000 884,760 1.6384 1.019 1.019 1.118 1.019 1.019 869,085 1.0180 -0.61%
2013-01-14 0 1.650 1.650 1.660 1.650 1.660 136,000 224,480 1.6506 1.025 1.025 1.031 1.025 1.031 218,881 1.0256 0.00%
2013-01-11 0 1.650 1.630 1.650 1.650 1.650 312,000 514,800 1.6500 1.025 1.013 1.025 1.025 1.025 502,138 1.0252 0.00%
2013-01-10 0 1.650 1.650 1.660 1.650 1.660 1,332,000 2,194,000 1.6471 1.025 1.025 1.031 1.025 1.031 2,143,743 1.0234 0.00%
2013-01-09 0 1.650 1.650 1.660 1.650 1.650 280,000 463,000 1.6536 1.025 1.025 1.031 1.025 1.025 450,637 1.0274 -1.20%
2013-01-08 0 1.670 1.600 1.670 1.650 1.670 80,000 133,200 1.6650 1.038 0.994 1.038 1.025 1.038 128,753 1.0345 1.21%
2013-01-07 0 1.650 1.650 1.660 1.600 1.680 236,000 384,640 1.6298 1.025 1.025 1.031 0.994 1.044 379,822 1.0127 -0.60%
2013-01-04 0 1.660 1.660 1.790 1.570 1.660 208,000 338,480 1.6273 1.031 1.031 1.112 0.976 1.031 334,759 1.0111 1.22%
2013-01-03 0 1.640 1.550 1.640 1.630 1.640 60,000 98,000 1.6333 1.019 0.963 1.019 1.013 1.019 96,565 1.0149 1.23%
2013-01-02 0 1.620 1.560 1.620 1.620 1.620 132,000 213,840 1.6200 1.007 0.969 1.007 1.007 1.007 212,443 1.0066 0.00%
2012-12-31 0 1.620 1.580 1.650 1.620 1.620 340,000 550,800 1.6200 1.007 0.982 1.025 1.007 1.007 547,202 1.0066 0.00%
2012-12-28 0 1.620 1.560 1.650 1.620 1.620 280,000 453,600 1.6200 1.007 0.969 1.025 1.007 1.007 450,637 1.0066 0.00%
2012-12-27 0 1.620 1.560 1.630 1.610 1.620 356,000 575,920 1.6178 1.007 0.969 1.013 1.000 1.007 572,952 1.0052 0.62%
2012-12-24 0 1.610 1.600 1.650 1.610 1.620 440,000 710,000 1.6136 1.000 0.994 1.025 1.000 1.007 708,143 1.0026 0.00%
2012-12-21 0 1.610 1.600 1.610 1.550 1.630 116,000 183,400 1.5810 1.000 0.994 1.000 0.963 1.013 186,692 0.9824 -1.23%
2012-12-20 0 1.630 1.560 1.630 1.600 1.630 44,000 71,160 1.6173 1.013 0.969 1.013 0.994 1.013 70,814 1.0049 0.00%
2012-12-19 0 1.630 1.620 1.630 1.550 1.630 104,000 163,760 1.5746 1.013 1.007 1.013 0.963 1.013 167,379 0.9784 0.62%
2012-12-18 0 1.620 1.620 1.630 1.580 1.620 132,000 209,680 1.5885 1.007 1.007 1.013 0.982 1.007 212,443 0.9870 -1.82%
2012-12-17 0 1.650 1.620 1.680 1.560 1.670 108,000 174,680 1.6174 1.025 1.007 1.044 0.969 1.038 173,817 1.0050 -1.20%
2012-12-14 0 1.670 1.620 1.670 1.600 1.670 136,000 223,840 1.6459 1.038 1.007 1.038 0.994 1.038 218,881 1.0227 1.83%
2012-12-13 0 1.640 1.620 1.640 1.550 1.650 220,000 354,880 1.6131 1.019 1.007 1.019 0.963 1.025 354,072 1.0023 3.80%
2012-12-12 0 1.580 1.560 1.600 1.540 1.600 228,000 360,040 1.5791 0.982 0.969 0.994 0.957 0.994 366,947 0.9812 1.28%
2012-12-11 0 1.560 1.540 1.570 1.500 1.560 164,000 252,160 1.5376 0.969 0.957 0.976 0.932 0.969 263,944 0.9554 1.30%
2012-12-10 0 1.540 1.540 1.550 1.480 1.560 196,000 295,560 1.5080 0.957 0.957 0.963 0.920 0.969 315,446 0.9370 -2.53%
2012-12-07 0 1.580 1.540 1.580 1.470 1.580 152,000 229,040 1.5068 0.982 0.957 0.982 0.913 0.982 244,631 0.9363 5.33%
2012-12-06 0 1.500 1.480 1.590 1.480 1.580 320,000 481,360 1.5043 0.932 0.920 0.988 0.920 0.982 515,013 0.9347 -6.25%
2012-12-05 0 1.600 1.490 1.600 1.480 1.600 760,000 1,146,480 1.5085 0.994 0.926 0.994 0.920 0.994 1,223,156 0.9373 1.27%
2012-12-04 0 1.580 1.490 1.580 1.490 1.580 104,000 156,480 1.5046 0.982 0.926 0.982 0.926 0.982 167,379 0.9349 1.94%
2012-12-03 0 1.550 1.460 1.550 1.470 1.550 48,000 72,600 1.5125 0.963 0.907 0.963 0.913 0.963 77,252 0.9398 0.00%
2012-11-30 0 1.550 1.500 1.570 1.480 1.550 100,000 151,600 1.5160 0.963 0.932 0.976 0.920 0.963 160,942 0.9420 -1.90%
2012-11-29 0 1.580 1.480 1.610 1.460 1.580 52,000 79,520 1.5292 0.982 0.920 1.000 0.907 0.982 83,690 0.9502 1.28%
2012-11-28 0 1.560 1.560 1.610 1.460 1.540 140,000 215,240 1.5374 0.969 0.969 1.000 0.907 0.957 225,318 0.9553 0.65%
2012-11-27 0 1.550 1.520 1.550 1.450 1.550 84,000 125,000 1.4881 0.963 0.944 0.963 0.901 0.963 135,191 0.9246 0.00%
2012-11-26 0 1.550 1.550 1.580 1.550 1.600 60,000 94,400 1.5733 0.963 0.963 0.982 0.963 0.994 96,565 0.9776 3.33%
2012-11-23 0 1.500 1.500 1.560 1.480 1.500 72,000 107,360 1.4911 0.932 0.932 0.969 0.920 0.932 115,878 0.9265 1.35%
2012-11-22 0 1.480 1.480 1.500 1.450 1.480 80,000 117,200 1.4650 0.920 0.920 0.932 0.901 0.920 128,753 0.9103 2.07%
2012-11-21 0 1.450 1.430 1.500 1.450 1.450 80,000 116,000 1.4500 0.901 0.889 0.932 0.901 0.901 128,753 0.9009 3.57%
2012-11-20 0 1.400 1.380 1.590 1.350 1.400 160,000 219,200 1.3700 0.870 0.857 0.988 0.839 0.870 257,507 0.8512 3.70%
2012-11-19 0 1.350 1.340 1.350 1.320 1.350 128,000 171,120 1.3369 0.839 0.833 0.839 0.820 0.839 206,005 0.8307 0.75%
2012-11-16 0 1.340 1.300 1.350 1.320 1.340 100,000 133,200 1.3320 0.833 0.808 0.839 0.820 0.833 160,942 0.8276 1.52%
2012-11-15 0 1.320 1.280 1.320 1.320 1.320 60,000 79,200 1.3200 0.820 0.795 0.820 0.820 0.820 96,565 0.8202 0.00%
2012-11-14 0 1.320 1.300 1.320 1.320 1.320 80,000 105,600 1.3200 0.820 0.808 0.820 0.820 0.820 128,753 0.8202 3.13%
2012-11-13 0 1.280 1.280 1.300 1.250 1.280 80,000 101,200 1.2650 0.795 0.795 0.808 0.777 0.795 128,753 0.7860 0.00%
2012-11-12 0 1.280 1.280 1.300 1.270 1.300 84,000 107,600 1.2810 0.795 0.795 0.808 0.789 0.808 135,191 0.7959 -4.48%
2012-11-09 0 1.340 1.280 1.340 1.300 1.340 100,000 130,160 1.3016 0.833 0.795 0.833 0.808 0.833 160,942 0.8087 3.08%
2012-11-08 0 1.300 1.280 1.300 1.280 1.300 180,000 233,200 1.2956 0.808 0.795 0.808 0.795 0.808 289,695 0.8050 0.00%
2012-11-07 0 1.300 1.280 1.300 1.280 1.300 116,000 150,080 1.2938 0.808 0.795 0.808 0.795 0.808 186,692 0.8039 1.56%
2012-11-06 0 1.280 1.250 1.280 1.280 1.280 100,000 128,000 1.2800 0.795 0.777 0.795 0.795 0.795 160,942 0.7953 0.00%
2012-11-05 0 1.280 1.270 1.280 1.260 1.280 84,000 106,320 1.2657 0.795 0.789 0.795 0.783 0.795 135,191 0.7864 0.79%
2012-11-02 0 1.270 1.260 1.270 1.260 1.280 112,000 141,920 1.2671 0.789 0.783 0.789 0.783 0.795 180,255 0.7873 1.60%
2012-11-01 0 1.250 1.180 1.260 1.200 1.250 148,000 179,200 1.2108 0.777 0.733 0.783 0.746 0.777 238,194 0.7523 -0.79%
2012-10-31 0 1.260 1.200 1.260 1.210 1.260 80,000 98,440 1.2305 0.783 0.746 0.783 0.752 0.783 128,753 0.7646 0.00%
2012-10-30 0 1.260 1.210 1.260 1.260 1.260 60,000 75,600 1.2600 0.783 0.752 0.783 0.783 0.783 96,565 0.7829 5.00%
2012-10-29 0 1.200 1.200 1.300 1.200 1.270 88,000 110,800 1.2591 0.746 0.746 0.808 0.746 0.789 141,629 0.7823 -4.76%
2012-10-26 0 1.260 1.260 1.290 1.190 1.260 104,000 125,040 1.2023 0.783 0.783 0.802 0.739 0.783 167,379 0.7470 -1.56%
2012-10-25 0 1.280 1.200 1.280 1.200 1.290 100,000 123,800 1.2380 0.795 0.746 0.795 0.746 0.802 160,942 0.7692 -0.78%
2012-10-24 0 1.290 1.290 1.300 1.170 1.250 148,000 177,800 1.2014 0.802 0.802 0.808 0.727 0.777 238,194 0.7465 -0.77%
2012-10-22 0 1.300 1.250 1.300 1.150 1.300 100,000 125,280 1.2528 0.808 0.777 0.808 0.715 0.808 160,942 0.7784 12.07%
2012-10-19 0 1.160 1.160 1.200 1.160 1.300 204,000 241,160 1.1822 0.721 0.721 0.746 0.721 0.808 328,321 0.7345 -10.77%
2012-10-18 0 1.300 1.200 1.300 1.200 1.300 100,000 122,000 1.2200 0.808 0.746 0.808 0.746 0.808 160,942 0.7580 8.33%
2012-10-17 0 1.200 1.200 1.300 1.150 1.150 80,000 92,000 1.1500 0.746 0.746 0.808 0.715 0.715 128,753 0.7145 0.00%
2012-10-16 0 1.200 1.150 1.200 1.200 1.200 120,000 142,000 1.1833 0.746 0.715 0.746 0.746 0.746 193,130 0.7353 -4.76%
2012-10-15 0 1.260 1.150 1.300 1.250 1.360 568,000 740,840 1.3043 0.783 0.715 0.808 0.777 0.845 914,148 0.8104 -3.08%
2012-10-12 0 1.300 1.200 - 1.200 1.300 236,000 291,760 1.2363 0.808 0.746 - 0.746 0.808 379,822 0.7681 18.18%
2012-10-11 0 1.100 1.100 1.200 1.080 1.100 220,000 236,400 1.0745 0.683 0.683 0.746 0.671 0.683 354,072 0.6677 -8.33%
2012-10-10 0 1.200 1.080 1.200 1.200 1.200 100,000 120,000 1.2000 0.746 0.671 0.746 0.746 0.746 160,942 0.7456 0.00%
2012-10-09 0 1.200 1.150 1.200 1.090 1.200 180,000 205,600 1.1422 0.746 0.715 0.746 0.677 0.746 289,695 0.7097 9.09%
2012-10-08 0 1.100 0.990 1.100 1.100 1.100 44,000 48,400 1.1000 0.683 0.615 0.683 0.683 0.683 70,814 0.6835 0.00%
2012-10-05 0 1.100 1.000 - 1.000 1.100 144,000 148,000 1.0278 0.683 0.621 - 0.621 0.683 231,756 0.6386 10.00%
2012-10-04 0 1.000 0.990 1.000 1.000 1.000 40,000 40,000 1.0000 0.621 0.615 0.621 0.621 0.621 64,377 0.6213 1.01%
2012-10-03 0 0.990 0.960 1.020 - - 0 0 - 0.615 0.596 0.634 - - 0 - 0.00%
2012-09-28 0 0.990 0.980 0.990 0.990 0.990 220,000 217,800 0.9900 0.615 0.609 0.615 0.615 0.615 354,072 0.6151 0.00%
2012-09-27 0 0.990 0.980 0.990 - - 120,000 118,800 0.9900 0.615 0.609 0.615 - - 193,130 0.6151 0.00%
2012-09-26 0 0.990 0.990 1.000 - - 260,000 257,400 0.9900 0.615 0.615 0.621 - - 418,448 0.6151 0.00%
2012-09-25 0 0.990 0.990 1.000 - - 180,000 178,200 0.9900 0.615 0.615 0.621 - - 289,695 0.6151 0.00%
2012-09-24 0 0.990 0.990 1.000 - - 360,000 356,400 0.9900 0.615 0.615 0.621 - - 579,390 0.6151 0.00%
2012-09-21 0 0.990 0.990 1.000 - - 280,000 277,200 0.9900 0.615 0.615 0.621 - - 450,637 0.6151 0.00%
2012-09-20 0 0.990 0.990 1.000 - - 280,000 277,200 0.9900 0.615 0.615 0.621 - - 450,637 0.6151 0.00%
2012-09-19 0 0.990 0.990 1.000 - - 280,000 277,200 0.9900 0.615 0.615 0.621 - - 450,637 0.6151 0.00%
2012-09-18 0 0.990 0.990 1.000 - - 300,000 297,000 0.9900 0.615 0.615 0.621 - - 482,825 0.6151 0.00%
2012-09-17 0 0.990 0.990 1.000 - - 368,000 364,320 0.9900 0.615 0.615 0.621 - - 592,265 0.6151 0.00%
2012-09-14 0 0.990 0.990 1.000 - - 452,000 447,480 0.9900 0.615 0.615 0.621 - - 727,456 0.6151 0.00%
2012-09-13 0 0.990 0.990 1.000 - - 240,000 237,600 0.9900 0.615 0.615 0.621 - - 386,260 0.6151 0.00%
2012-09-12 0 0.990 0.990 1.000 - - 256,000 253,520 0.9903 0.615 0.615 0.621 - - 412,011 0.6153 0.00%
2012-09-11 0 0.990 0.990 1.000 - - 292,000 289,080 0.9900 0.615 0.615 0.621 - - 469,950 0.6151 0.00%
2012-09-10 0 0.990 0.990 1.000 - - 240,000 237,600 0.9900 0.615 0.615 0.621 - - 386,260 0.6151 0.00%
2012-09-07 0 0.990 0.990 1.000 0.990 0.990 184,000 182,160 0.9900 0.615 0.615 0.621 0.615 0.615 296,133 0.6151 0.00%
2012-09-06 0 0.990 0.990 1.000 - - 280,000 277,200 0.9900 0.615 0.615 0.621 - - 450,637 0.6151 0.00%
2012-09-05 0 0.990 0.990 1.000 0.990 0.990 496,000 491,040 0.9900 0.615 0.615 0.621 0.615 0.615 798,270 0.6151 0.00%
2012-09-04 0 0.990 0.950 0.990 0.990 0.990 40,000 39,600 0.9900 0.615 0.590 0.615 0.615 0.615 64,377 0.6151 0.00%
2012-09-03 0 0.990 0.960 0.990 0.990 0.990 40,000 39,600 0.9900 0.615 0.596 0.615 0.615 0.615 64,377 0.6151 0.00%
2012-08-31 0 0.990 0.950 0.990 0.980 0.990 80,000 78,800 0.9850 0.615 0.590 0.615 0.609 0.615 128,753 0.6120 0.00%
2012-08-30 0 0.990 0.960 0.990 0.990 0.990 80,000 79,200 0.9900 0.615 0.596 0.615 0.615 0.615 128,753 0.6151 0.00%
2012-08-29 0 0.990 0.950 0.990 0.990 1.000 140,000 138,800 0.9914 0.615 0.590 0.615 0.615 0.621 225,318 0.6160 0.00%
2012-08-28 0 0.990 0.960 0.990 0.990 1.000 160,000 159,200 0.9950 0.615 0.596 0.615 0.615 0.621 257,507 0.6182 -1.00%
2012-08-27 0 1.000 0.960 1.000 0.990 1.000 240,000 239,200 0.9967 0.621 0.596 0.621 0.615 0.621 386,260 0.6193 0.00%
2012-08-24 0 1.000 0.990 1.000 0.980 1.000 328,000 324,480 0.9893 0.621 0.615 0.621 0.609 0.621 527,889 0.6147 1.01%
2012-08-23 0 0.990 0.980 0.990 0.980 0.990 340,000 334,680 0.9844 0.615 0.609 0.615 0.609 0.615 547,202 0.6116 1.02%
2012-08-22 0 0.980 0.950 0.980 0.970 0.980 120,000 117,520 0.9793 0.609 0.590 0.609 0.603 0.609 193,130 0.6085 0.00%
2012-08-21 0 0.980 0.950 0.980 0.970 0.980 160,000 156,120 0.9758 0.609 0.590 0.609 0.603 0.609 257,507 0.6063 0.00%
2012-08-20 0 0.980 0.940 0.980 0.980 0.980 80,000 78,400 0.9800 0.609 0.584 0.609 0.609 0.609 128,753 0.6089 0.00%
2012-08-17 0 0.980 0.970 0.980 0.970 0.980 120,000 116,800 0.9733 0.609 0.603 0.609 0.603 0.609 193,130 0.6048 1.03%
2012-08-16 0 0.970 0.950 0.970 0.970 0.970 80,000 77,600 0.9700 0.603 0.590 0.603 0.603 0.603 128,753 0.6027 0.00%
2012-08-15 0 0.970 0.950 0.970 0.950 0.970 128,000 122,880 0.9600 0.603 0.590 0.603 0.590 0.603 206,005 0.5965 2.11%
2012-08-14 0 0.950 0.930 0.950 0.950 0.950 120,000 114,000 0.9500 0.590 0.578 0.590 0.590 0.590 193,130 0.5903 -1.04%
2012-08-13 0 0.960 0.780 0.960 0.960 0.960 80,000 77,200 0.9650 0.596 0.485 0.596 0.596 0.596 128,753 0.5996 -1.03%
2012-08-10 0 0.970 0.940 0.970 0.970 0.970 40,000 38,800 0.9700 0.603 0.584 0.603 0.603 0.603 64,377 0.6027 0.00%
2012-08-09 0 0.970 0.950 0.980 0.970 0.970 40,000 38,800 0.9700 0.603 0.590 0.609 0.603 0.603 64,377 0.6027 0.00%
2012-08-08 0 0.970 0.950 0.970 0.970 0.970 40,000 38,800 0.9700 0.603 0.590 0.603 0.603 0.603 64,377 0.6027 0.00%
2012-08-07 0 0.970 0.960 0.970 0.970 0.970 40,000 38,800 0.9700 0.603 0.596 0.603 0.603 0.603 64,377 0.6027 1.04%
2012-08-06 0 0.960 0.960 0.970 0.960 0.970 52,000 50,320 0.9677 0.596 0.596 0.603 0.596 0.603 83,690 0.6013 -1.03%
2012-08-03 0 0.970 0.940 0.970 0.970 0.970 40,000 38,800 0.9700 0.603 0.584 0.603 0.603 0.603 64,377 0.6027 0.00%
2012-08-02 0 0.970 0.950 0.970 0.970 0.970 40,000 38,800 0.9700 0.603 0.590 0.603 0.603 0.603 64,377 0.6027 0.00%
2012-08-01 0 0.970 0.950 0.970 0.970 0.970 60,000 57,800 0.9633 0.603 0.590 0.603 0.603 0.603 96,565 0.5986 0.00%
2012-07-31 0 0.970 0.960 0.970 0.970 0.970 40,000 38,800 0.9700 0.603 0.596 0.603 0.603 0.603 64,377 0.6027 0.00%
2012-07-30 0 0.970 0.900 0.970 0.960 0.970 120,000 115,320 0.9610 0.603 0.559 0.603 0.596 0.603 193,130 0.5971 1.04%
2012-07-27 0 0.960 0.940 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.584 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-07-26 0 0.960 0.930 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.578 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-07-25 0 0.960 0.930 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.578 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-07-24 0 0.960 0.920 0.960 0.950 0.960 40,000 38,360 0.9590 0.596 0.572 0.596 0.590 0.596 64,377 0.5959 0.00%
2012-07-23 0 0.960 - 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 - 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-07-20 0 0.960 0.930 0.960 - - 40,000 38,400 0.9600 0.596 0.578 0.596 - - 64,377 0.5965 0.00%
2012-07-19 0 0.960 0.930 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.578 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-07-18 0 0.960 0.930 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.578 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-07-17 0 0.960 0.930 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.578 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-07-16 0 0.960 - 0.960 0.960 0.960 80,000 76,000 0.9500 0.596 - 0.596 0.596 0.596 128,753 0.5903 3.23%
2012-07-13 0 0.930 0.930 0.960 0.930 0.930 112,000 104,960 0.9371 0.578 0.578 0.596 0.578 0.578 180,255 0.5823 -2.11%
2012-07-12 0 0.950 0.940 0.950 - - 0 0 - 0.590 0.584 0.590 - - 0 - 0.00%
2012-07-11 0 0.950 0.930 0.950 0.950 0.950 40,000 38,000 0.9500 0.590 0.578 0.590 0.590 0.590 64,377 0.5903 0.00%
2012-07-10 0 0.950 0.920 0.960 - - 40,000 38,000 0.9500 0.590 0.572 0.596 - - 64,377 0.5903 0.00%
2012-07-09 0 0.950 0.920 0.960 - - 40,000 38,000 0.9500 0.590 0.572 0.596 - - 64,377 0.5903 0.00%
2012-07-06 0 0.950 0.950 0.960 0.950 0.950 48,000 46,000 0.9583 0.590 0.590 0.596 0.590 0.590 77,252 0.5955 -1.04%
2012-07-05 0 0.960 0.950 0.960 - - 40,000 38,400 0.9600 0.596 0.590 0.596 - - 64,377 0.5965 0.00%
2012-07-04 0 0.960 0.950 0.960 0.960 0.960 9,764,000 9,664,440 0.9898 0.596 0.590 0.596 0.596 0.596 15,714,341 0.6150 0.00%
2012-07-03 0 0.960 0.960 0.970 - - 56,000 53,760 0.9600 0.596 0.596 0.603 - - 90,127 0.5965 2.13%
2012-06-29 0 0.940 - 0.950 - - 80,000 76,400 0.9550 0.584 - 0.590 - - 128,753 0.5934 0.00%
2012-06-28 0 0.940 0.940 0.950 0.940 0.940 72,000 68,080 0.9456 0.584 0.584 0.590 0.584 0.584 115,878 0.5875 0.00%
2012-06-27 0 0.940 0.940 0.950 - - 68,000 62,560 0.9200 0.584 0.584 0.590 - - 109,440 0.5716 2.17%
2012-06-26 0 0.920 0.910 0.950 - - 0 0 - 0.572 0.565 0.590 - - 0 - 0.00%
2012-06-25 0 0.920 - 0.920 - - 0 0 - 0.572 - 0.572 - - 0 - 0.00%
2012-06-22 0 0.920 0.910 0.950 - - 0 0 - 0.572 0.565 0.590 - - 0 - 0.00%
2012-06-21 0 0.920 0.910 0.920 - - 0 0 - 0.572 0.565 0.572 - - 0 - 0.00%
2012-06-20 0 0.920 0.910 0.920 - - 0 0 - 0.572 0.565 0.572 - - 0 - 0.00%
2012-06-19 0 0.920 0.910 0.920 - - 0 0 - 0.572 0.565 0.572 - - 0 - 0.00%
2012-06-18 0 0.920 0.910 0.920 - - 0 0 - 0.572 0.565 0.572 - - 0 - 0.00%
2012-06-15 0 0.920 0.910 0.920 - - 0 0 - 0.572 0.565 0.572 - - 0 - 0.00%
2012-06-14 0 0.920 0.910 0.940 - - 0 0 - 0.572 0.565 0.584 - - 0 - 0.00%
2012-06-13 0 0.920 0.910 0.920 - - 0 0 - 0.572 0.565 0.572 - - 0 - 0.00%
2012-06-12 0 0.920 0.910 0.920 - - 0 0 - 0.572 0.565 0.572 - - 0 - 0.00%
2012-06-11 0 0.920 0.910 0.940 - - 0 0 - 0.572 0.565 0.584 - - 0 - 0.00%
2012-06-08 0 0.920 0.910 0.940 - - 0 0 - 0.572 0.565 0.584 - - 0 - 0.00%
2012-06-07 0 0.920 0.900 0.920 - - 40,000 36,800 0.9200 0.572 0.559 0.572 - - 64,377 0.5716 0.00%
2012-06-06 0 0.920 0.900 0.940 - - 0 0 - 0.572 0.559 0.584 - - 0 - 0.00%
2012-06-05 0 0.920 0.900 0.920 - - 60,000 56,000 0.9333 0.572 0.559 0.572 - - 96,565 0.5799 0.00%
2012-06-04 0 0.920 0.920 0.940 0.920 0.920 88,000 81,760 0.9291 0.572 0.572 0.584 0.572 0.572 141,629 0.5773 -2.13%
2012-06-01 0 0.940 0.920 0.940 - - 40,000 37,600 0.9400 0.584 0.572 0.584 - - 64,377 0.5841 0.00%
2012-05-31 0 0.940 0.930 0.940 - - 0 0 - 0.584 0.578 0.584 - - 0 - 0.00%
2012-05-30 0 0.940 0.920 0.940 - - 40,000 37,600 0.9400 0.584 0.572 0.584 - - 64,377 0.5841 0.00%
2012-05-29 0 0.940 0.930 0.940 0.940 0.940 56,000 52,640 0.9400 0.584 0.578 0.584 0.584 0.584 90,127 0.5841 0.00%
2012-05-28 0 0.940 0.920 0.940 - - 40,000 37,600 0.9400 0.584 0.572 0.584 - - 64,377 0.5841 0.00%
2012-05-25 0 0.940 0.910 0.940 - - 37,932,000 37,929,600 0.9999 0.584 0.565 0.584 - - 61,048,379 0.6213 -1.05%
2012-05-24 0 0.950 0.920 0.960 - - 0 0 - 0.590 0.572 0.596 - - 0 - 0.00%
2012-05-23 0 0.950 0.930 0.950 - - 40,000 38,000 0.9500 0.590 0.578 0.590 - - 64,377 0.5903 0.00%
2012-05-22 0 0.950 - 0.950 0.950 0.950 40,000 38,000 0.9500 0.590 - 0.590 0.590 0.590 64,377 0.5903 0.00%
2012-05-21 0 0.950 0.930 0.950 - - 0 0 - 0.590 0.578 0.590 - - 0 - 0.00%
2012-05-18 0 0.950 0.940 0.950 - - 0 0 - 0.590 0.584 0.590 - - 0 - 0.00%
2012-05-17 0 0.950 0.940 0.950 - - 0 0 - 0.590 0.584 0.590 - - 0 - 0.00%
2012-05-16 0 0.950 - 0.950 0.950 0.950 40,000 38,000 0.9500 0.590 - 0.590 0.590 0.590 64,377 0.5903 -1.04%
2012-05-15 0 0.960 - 0.960 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
2012-05-14 0 0.960 - 0.970 - - 40,000 38,000 0.9500 0.596 - 0.603 - - 64,377 0.5903 0.00%
2012-05-11 0 0.960 0.940 0.960 - - 40,000 38,000 0.9500 0.596 0.584 0.596 - - 64,377 0.5903 0.00%
2012-05-10 0 0.960 0.950 0.960 - - 0 0 - 0.596 0.590 0.596 - - 0 - 0.00%
2012-05-09 0 0.960 0.950 0.960 - - 40,000 38,400 0.9600 0.596 0.590 0.596 - - 64,377 0.5965 -1.03%
2012-05-08 0 0.970 0.950 0.970 - - 0 0 - 0.603 0.590 0.603 - - 0 - 0.00%
2012-05-07 0 0.970 0.950 0.970 - - 0 0 - 0.603 0.590 0.603 - - 0 - 0.00%
2012-05-04 0 0.970 0.950 0.970 0.970 0.970 20,000 19,400 0.9700 0.603 0.590 0.603 0.603 0.603 32,188 0.6027 0.00%
2012-05-03 0 0.970 0.950 0.970 0.970 0.970 88,000 85,360 0.9700 0.603 0.590 0.603 0.603 0.603 141,629 0.6027 1.04%
2012-05-02 0 0.960 0.950 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.590 0.596 0.596 0.596 64,377 0.5965 -1.03%
2012-04-30 0 0.970 0.950 0.970 - - 0 0 - 0.603 0.590 0.603 - - 0 - -2.02%
2012-04-27 0 0.990 0.970 0.990 0.950 0.990 40,120,000 39,705,160 0.9897 0.615 0.603 0.615 0.590 0.615 64,569,782 0.6149 4.21%
2012-04-26 0 0.950 0.940 0.950 0.950 0.950 80,000 76,000 0.9500 0.590 0.584 0.590 0.590 0.590 128,753 0.5903 0.00%
2012-04-25 0 0.950 0.940 0.950 - - 40,000 38,000 0.9500 0.590 0.584 0.590 - - 64,377 0.5903 0.00%
2012-04-24 0 0.950 0.940 0.950 - - 32,000 30,080 0.9400 0.590 0.584 0.590 - - 51,501 0.5841 0.00%
2012-04-23 0 0.950 0.930 0.950 - - 40,000 38,000 0.9500 0.590 0.578 0.590 - - 64,377 0.5903 0.00%
2012-04-20 0 0.950 0.940 0.950 - - 40,000 38,000 0.9500 0.590 0.584 0.590 - - 64,377 0.5903 0.00%
2012-04-19 0 0.950 0.930 0.950 - - 40,000 38,000 0.9500 0.590 0.578 0.590 - - 64,377 0.5903 0.00%
2012-04-18 0 0.950 0.930 0.950 - - 40,000 38,000 0.9500 0.590 0.578 0.590 - - 64,377 0.5903 0.00%
2012-04-17 0 0.950 0.920 0.950 - - 44,000 41,680 0.9473 0.590 0.572 0.590 - - 70,814 0.5886 0.00%
2012-04-16 0 0.950 0.920 0.950 - - 40,000 38,000 0.9500 0.590 0.572 0.590 - - 64,377 0.5903 0.00%
2012-04-13 0 0.950 0.920 0.950 - - 68,000 64,600 0.9500 0.590 0.572 0.590 - - 109,440 0.5903 0.00%
2012-04-12 0 0.950 0.920 0.950 - - 40,000 38,000 0.9500 0.590 0.572 0.590 - - 64,377 0.5903 0.00%
2012-04-11 0 0.950 0.930 0.950 - - 40,000 38,000 0.9500 0.590 0.578 0.590 - - 64,377 0.5903 0.00%
2012-04-10 0 0.950 0.910 0.960 - - 40,000 38,000 0.9500 0.590 0.565 0.596 - - 64,377 0.5903 0.00%
2012-04-05 0 0.950 - 0.950 - - 40,000 38,000 0.9500 0.590 - 0.590 - - 64,377 0.5903 0.00%
2012-04-03 0 0.950 0.920 0.960 - - 80,000 76,800 0.9600 0.590 0.572 0.596 - - 128,753 0.5965 0.00%
2012-04-02 0 0.950 0.920 0.950 - - 80,000 76,000 0.9500 0.590 0.572 0.590 - - 128,753 0.5903 0.00%
2012-03-30 0 0.950 0.930 0.960 - - 108,000 101,920 0.9437 0.590 0.578 0.596 - - 173,817 0.5864 0.00%
2012-03-29 0 0.950 0.950 0.960 0.950 0.950 60,000 57,400 0.9567 0.590 0.590 0.596 0.590 0.590 96,565 0.5944 -1.04%
2012-03-28 0 0.960 0.950 0.960 0.960 0.960 104,000 99,640 0.9581 0.596 0.590 0.596 0.596 0.596 167,379 0.5953 1.05%
2012-03-27 0 0.950 0.940 0.950 - - 180,000 170,800 0.9489 0.590 0.584 0.590 - - 289,695 0.5896 0.00%
2012-03-26 0 0.950 0.950 0.960 - - 40,000 38,000 0.9500 0.590 0.590 0.596 - - 64,377 0.5903 0.00%
2012-03-23 0 0.950 0.940 0.950 - - 80,000 76,400 0.9550 0.590 0.584 0.590 - - 128,753 0.5934 0.00%
2012-03-22 0 0.950 0.890 0.950 0.950 0.950 200,000 187,200 0.9360 0.590 0.553 0.590 0.590 0.590 321,883 0.5816 0.00%
2012-03-21 0 0.950 0.940 0.950 - - 40,000 38,400 0.9600 0.590 0.584 0.590 - - 64,377 0.5965 -1.04%
2012-03-20 0 0.960 0.950 0.960 - - 20,000 19,200 0.9600 0.596 0.590 0.596 - - 32,188 0.5965 0.00%
2012-03-19 0 0.960 - 0.960 0.960 0.960 160,000 150,000 0.9375 0.596 - 0.596 0.596 0.596 257,507 0.5825 2.13%
2012-03-16 0 0.940 0.940 0.960 0.770 0.820 60,000 54,200 0.9033 0.584 0.584 0.596 0.478 0.510 96,565 0.5613 -2.08%
2012-03-15 0 0.960 0.930 0.960 - - 40,000 38,400 0.9600 0.596 0.578 0.596 - - 64,377 0.5965 0.00%
2012-03-14 0 0.960 0.940 0.960 0.960 0.960 148,000 142,880 0.9654 0.596 0.584 0.596 0.596 0.596 238,194 0.5998 0.00%
2012-03-13 0 0.960 0.940 0.960 0.960 0.960 80,000 77,200 0.9650 0.596 0.584 0.596 0.596 0.596 128,753 0.5996 0.00%
2012-03-12 0 0.960 0.850 0.960 - - 0 0 - 0.596 0.528 0.596 - - 0 - 0.00%
2012-03-09 0 0.960 0.950 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.590 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-03-08 0 0.960 0.960 0.970 0.960 0.960 28,000 26,880 0.9600 0.596 0.596 0.603 0.596 0.596 45,064 0.5965 1.05%
2012-03-07 0 0.950 0.900 0.950 0.950 0.950 80,000 76,400 0.9550 0.590 0.559 0.590 0.590 0.590 128,753 0.5934 0.00%
2012-03-06 0 0.950 0.940 0.950 0.950 0.950 80,000 76,000 0.9500 0.590 0.584 0.590 0.590 0.590 128,753 0.5903 0.00%
2012-03-05 0 0.950 0.930 0.950 0.950 0.950 128,000 122,000 0.9531 0.590 0.578 0.590 0.590 0.590 206,005 0.5922 -1.04%
2012-03-02 0 0.960 0.910 0.960 - - 40,000 39,200 0.9800 0.596 0.565 0.596 - - 64,377 0.6089 0.00%
2012-03-01 0 0.960 0.940 0.960 0.960 0.960 40,000 38,400 0.9600 0.596 0.584 0.596 0.596 0.596 64,377 0.5965 0.00%
2012-02-29 0 0.960 0.950 0.970 - - 100,000 96,000 0.9600 0.596 0.590 0.603 - - 160,942 0.5965 0.00%
2012-02-28 0 0.960 0.960 0.970 0.740 0.960 232,000 218,640 0.9424 0.596 0.596 0.603 0.460 0.596 373,385 0.5856 0.00%
2012-02-27 0 0.960 0.940 0.960 0.960 0.960 88,000 84,880 0.9645 0.596 0.584 0.596 0.596 0.596 141,629 0.5993 -1.03%
2012-02-24 0 0.970 0.940 0.970 - - 80,000 77,200 0.9650 0.603 0.584 0.603 - - 128,753 0.5996 0.00%
2012-02-23 0 0.970 0.950 0.970 0.960 0.970 296,000 285,720 0.9653 0.603 0.590 0.603 0.596 0.603 476,387 0.5998 2.11%
2012-02-22 0 0.950 0.950 0.970 - - 80,000 76,800 0.9600 0.590 0.590 0.603 - - 128,753 0.5965 0.00%
2012-02-21 0 0.950 0.760 0.950 - - 84,000 80,200 0.9548 0.590 0.472 0.590 - - 135,191 0.5932 0.00%
2012-02-20 0 0.950 0.950 0.960 - - 124,000 118,600 0.9565 0.590 0.590 0.596 - - 199,568 0.5943 1.06%
2012-02-17 0 0.940 - 0.950 - - 100,000 95,000 0.9500 0.584 - 0.590 - - 160,942 0.5903 0.00%
2012-02-16 0 0.940 - 0.960 - - 120,000 115,200 0.9600 0.584 - 0.596 - - 193,130 0.5965 0.00%
2012-02-15 0 0.940 0.500 0.960 - - 40,000 38,400 0.9600 0.584 0.311 0.596 - - 64,377 0.5965 0.00%
2012-02-14 0 0.940 0.940 0.960 0.940 0.940 80,000 76,400 0.9550 0.584 0.584 0.596 0.584 0.584 128,753 0.5934 0.00%
2012-02-13 0 0.940 0.940 0.960 - - 60,000 58,000 0.9667 0.584 0.584 0.596 - - 96,565 0.6006 0.00%
2012-02-10 0 0.940 0.940 0.950 - - 144,000 137,600 0.9556 0.584 0.584 0.590 - - 231,756 0.5937 0.00%
2012-02-09 0 0.940 0.940 0.950 - - 80,000 76,800 0.9600 0.584 0.584 0.590 - - 128,753 0.5965 0.00%
2012-02-08 0 0.940 0.940 0.980 0.940 0.970 152,000 148,080 0.9742 0.584 0.584 0.609 0.584 0.603 244,631 0.6053 -2.08%
2012-02-07 0 0.960 0.940 0.980 - - 60,000 58,200 0.9700 0.596 0.584 0.609 - - 96,565 0.6027 0.00%
2012-02-06 0 0.960 0.960 0.980 0.940 0.960 104,000 101,360 0.9746 0.596 0.596 0.609 0.584 0.596 167,379 0.6056 1.05%
2012-02-03 0 0.950 0.940 0.950 - - 80,000 78,400 0.9800 0.590 0.584 0.590 - - 128,753 0.6089 0.00%
2012-02-02 0 0.950 0.950 0.980 0.930 0.980 72,000 69,960 0.9717 0.590 0.590 0.609 0.578 0.609 115,878 0.6037 -1.04%
2012-02-01 0 0.960 0.960 0.980 0.930 0.960 56,000 54,320 0.9700 0.596 0.596 0.609 0.578 0.596 90,127 0.6027 -2.04%
2012-01-31 0 0.980 0.960 0.980 0.930 0.980 76,000 74,440 0.9795 0.609 0.596 0.609 0.578 0.609 122,316 0.6086 3.16%
2012-01-30 0 0.950 0.950 0.990 0.950 0.990 64,000 63,200 0.9875 0.590 0.590 0.615 0.590 0.615 103,003 0.6136 -3.06%
2012-01-27 0 0.980 0.940 0.990 0.980 0.980 60,000 58,800 0.9800 0.609 0.584 0.615 0.609 0.609 96,565 0.6089 0.00%
2012-01-26 0 0.980 0.930 0.990 - - 40,000 38,400 0.9600 0.609 0.578 0.615 - - 64,377 0.5965 0.00%
2012-01-20 0 0.980 0.960 0.980 0.960 0.980 56,000 54,160 0.9671 0.609 0.596 0.609 0.596 0.609 90,127 0.6009 2.08%
2012-01-19 0 0.960 0.940 0.970 0.960 0.980 100,000 97,200 0.9720 0.596 0.584 0.603 0.596 0.609 160,942 0.6039 0.00%
2012-01-18 0 0.960 0.930 0.960 0.960 0.980 200,000 190,520 0.9526 0.596 0.578 0.596 0.596 0.609 321,883 0.5919 -3.03%
2012-01-17 0 0.990 0.990 1.000 0.950 0.990 336,000 331,680 0.9871 0.615 0.615 0.621 0.590 0.615 540,764 0.6134 4.21%
2012-01-16 0 0.950 0.950 0.970 0.940 1.030 364,000 349,760 0.9609 0.590 0.590 0.603 0.584 0.640 585,828 0.5970 -7.77%
2012-01-13 0 1.030 1.010 1.030 0.980 1.050 2,148,000 2,201,360 1.0248 0.640 0.628 0.640 0.609 0.652 3,457,026 0.6368 1.98%
2012-01-12 0 1.010 1.020 1.030 0.940 1.030 11,208,000 11,073,920 0.9880 0.628 0.634 0.640 0.584 0.640 18,038,338 0.6139

Copyright & disclaimer, Privacy policy

Back to top