CNQC International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01240  2012-10-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-11 0 0.184 0.180 0.189 - - 0 0 - 0.184 0.180 0.189 - - 0 - 0.00%
2026-03-10 0 0.184 0.178 0.195 - - 0 0 - 0.184 0.178 0.195 - - 0 - 0.00%
2026-03-09 0 0.184 0.181 0.184 0.170 0.190 820,000 154,240 0.1881 0.184 0.181 0.184 0.170 0.190 820,000 0.1881 2.79%
2026-03-06 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2026-03-05 0 0.179 0.179 0.180 0.176 0.179 7,500 1,335 0.1780 0.179 0.179 0.180 0.176 0.179 7,500 0.1780 -0.56%
2026-03-04 0 0.180 0.131 0.180 - - 0 0 - 0.180 0.131 0.180 - - 0 - 0.00%
2026-03-03 0 0.180 - 0.180 0.181 0.181 5,000 905 0.1810 0.180 - 0.180 0.181 0.181 5,000 0.1810 -0.55%
2026-03-02 0 0.181 - 0.181 0.181 0.181 20,000 3,625 0.1813 0.181 - 0.181 0.181 0.181 20,000 0.1813 -3.72%
2026-02-27 0 0.188 0.183 0.193 0.182 0.186 557,500 102,145 0.1832 0.188 0.183 0.193 0.182 0.186 557,500 0.1832 0.53%
2026-02-26 0 0.187 0.181 0.190 0.180 0.187 255,000 46,535 0.1825 0.187 0.181 0.190 0.180 0.187 255,000 0.1825 1.08%
2026-02-25 0 0.185 0.180 0.187 - - 0 0 - 0.185 0.180 0.187 - - 0 - 0.00%
2026-02-24 0 0.185 0.181 0.187 0.181 0.182 450,000 81,687 0.1815 0.185 0.181 0.187 0.181 0.182 450,000 0.1815 -2.12%
2026-02-23 0 0.189 0.180 0.191 0.182 0.191 1,107,500 211,505 0.1910 0.189 0.180 0.191 0.182 0.191 1,107,500 0.1910 -1.05%
2026-02-20 0 0.191 0.182 0.191 - - 0 0 - 0.191 0.182 0.191 - - 0 - 0.00%
2026-02-16 0 0.191 0.180 0.191 0.191 0.191 20,000 3,820 0.1910 0.191 0.180 0.191 0.191 0.191 20,000 0.1910 0.53%
2026-02-13 0 0.190 0.180 0.194 0.180 0.190 445,000 80,347 0.1806 0.190 0.180 0.194 0.180 0.190 445,000 0.1806 0.00%
2026-02-12 0 0.190 0.183 0.193 0.180 0.190 460,000 84,067 0.1828 0.190 0.183 0.193 0.180 0.190 460,000 0.1828 0.00%
2026-02-11 0 0.190 0.180 0.195 0.189 0.190 220,000 41,795 0.1900 0.190 0.180 0.195 0.189 0.190 220,000 0.1900 4.40%
2026-02-10 0 0.182 0.180 0.195 - - 0 0 - 0.182 0.180 0.195 - - 0 - 0.00%
2026-02-09 0 0.182 0.180 0.195 - - 0 0 - 0.182 0.180 0.195 - - 0 - 0.00%
2026-02-06 0 0.182 0.180 0.195 - - 0 0 - 0.182 0.180 0.195 - - 0 - 0.00%
2026-02-05 0 0.182 0.180 0.182 0.182 0.183 55,000 10,015 0.1821 0.182 0.180 0.182 0.182 0.183 55,000 0.1821 -4.71%
2026-02-04 0 0.191 0.188 0.195 0.187 0.188 75,000 14,077 0.1877 0.191 0.188 0.195 0.187 0.188 75,000 0.1877 3.24%
2026-02-03 0 0.185 0.180 0.187 0.180 0.183 220,000 39,840 0.1811 0.185 0.180 0.187 0.180 0.183 220,000 0.1811 1.09%
2026-02-02 0 0.183 0.177 0.195 - - 0 0 - 0.183 0.177 0.195 - - 0 - 0.00%
2026-01-30 0 0.183 0.180 0.192 - - 0 0 - 0.183 0.180 0.192 - - 0 - 0.00%
2026-01-29 0 0.183 0.180 0.192 - - 0 0 - 0.183 0.180 0.192 - - 0 - 0.00%
2026-01-28 0 0.183 0.177 0.195 - - 0 0 - 0.183 0.177 0.195 - - 0 - 0.00%
2026-01-27 0 0.183 0.183 0.195 0.182 0.183 32,500 5,927 0.1824 0.183 0.183 0.195 0.182 0.183 32,500 0.1824 0.00%
2026-01-26 0 0.183 0.181 0.195 - - 0 0 - 0.183 0.181 0.195 - - 0 - 1.10%
2026-01-23 0 0.181 0.178 0.182 0.179 0.181 7,500 1,352 0.1803 0.181 0.178 0.182 0.179 0.181 7,500 0.1803 0.00%
2026-01-22 0 0.181 0.179 0.184 - - 0 0 - 0.181 0.179 0.184 - - 0 - 1.12%
2026-01-21 0 0.179 0.179 0.186 0.178 0.179 42,500 7,592 0.1786 0.179 0.179 0.186 0.178 0.179 42,500 0.1786 1.13%
2026-01-20 0 0.177 0.185 0.186 0.177 0.186 22,500 4,162 0.1850 0.177 0.185 0.186 0.177 0.186 22,500 0.1850 -4.84%
2026-01-19 0 0.186 0.172 0.186 - - 0 0 - 0.186 0.172 0.186 - - 0 - 0.00%
2026-01-16 0 0.186 0.178 0.187 0.173 0.187 12,500 2,302 0.1842 0.186 0.178 0.187 0.173 0.187 12,500 0.1842 -0.53%
2026-01-15 0 0.187 0.175 0.187 - - 0 0 - 0.187 0.175 0.187 - - 0 - 0.00%
2026-01-14 0 0.187 0.175 0.188 0.175 0.176 12,500 2,195 0.1756 0.187 0.175 0.188 0.175 0.176 12,500 0.1756 0.00%
2026-01-13 0 0.187 0.168 0.188 - - 0 0 - 0.187 0.168 0.188 - - 0 - 0.00%
2026-01-12 0 0.187 0.173 0.188 0.187 0.187 100,000 18,700 0.1870 0.187 0.173 0.188 0.187 0.187 100,000 0.1870 0.00%
2026-01-09 0 0.187 0.163 0.188 - - 0 0 - 0.187 0.163 0.188 - - 0 - 0.00%
2026-01-08 0 0.187 0.163 0.189 0.183 0.185 137,500 25,185 0.1832 0.187 0.163 0.189 0.183 0.185 137,500 0.1832 -1.06%
2026-01-07 0 0.189 0.184 0.190 0.184 0.190 22,500 4,260 0.1893 0.189 0.184 0.190 0.184 0.190 22,500 0.1893 -0.53%
2026-01-06 0 0.190 0.190 0.193 0.190 0.190 35,000 6,650 0.1900 0.190 0.190 0.193 0.190 0.190 35,000 0.1900 0.00%
2026-01-05 0 0.190 0.185 0.193 - - 0 0 - 0.190 0.185 0.193 - - 0 - 0.00%
2026-01-02 0 0.190 0.185 0.190 - - 0 0 - 0.190 0.185 0.190 - - 0 - 0.00%
2025-12-31 0 0.190 0.185 0.193 - - 0 0 - 0.190 0.185 0.193 - - 0 - 0.00%
2025-12-30 0 0.190 0.185 0.190 - - 0 0 - 0.190 0.185 0.190 - - 0 - 0.00%
2025-12-29 0 0.190 0.185 0.193 - - 0 0 - 0.190 0.185 0.193 - - 0 - 0.00%
2025-12-24 0 0.190 0.185 0.195 0.190 0.190 120,110 22,820 0.1900 0.190 0.185 0.195 0.190 0.190 120,110 0.1900 0.53%
2025-12-23 0 0.189 0.183 0.195 - - 0 0 - 0.189 0.183 0.195 - - 0 - 0.00%
2025-12-22 0 0.189 0.187 0.194 - - 0 0 - 0.189 0.187 0.194 - - 0 - 0.00%
2025-12-19 0 0.189 0.184 0.195 - - 0 0 - 0.189 0.184 0.195 - - 0 - 0.00%
2025-12-18 0 0.189 0.184 0.194 - - 0 0 - 0.189 0.184 0.194 - - 0 - 0.00%
2025-12-17 0 0.189 0.183 0.195 - - 0 0 - 0.189 0.183 0.195 - - 0 - 0.00%
2025-12-16 0 0.189 0.184 0.194 0.183 0.183 52,500 9,617 0.1832 0.189 0.184 0.194 0.183 0.183 52,500 0.1832 0.00%
2025-12-15 0 0.189 0.183 0.195 - - 0 0 - 0.189 0.183 0.195 - - 0 - 0.00%
2025-12-12 0 0.189 0.184 0.189 - - 225,000 42,525 0.1890 0.189 0.184 0.189 - - 225,000 0.1890 0.00%
2025-12-11 0 0.189 0.184 0.190 0.183 0.186 120,000 22,057 0.1838 0.189 0.184 0.190 0.183 0.186 120,000 0.1838 -0.53%
2025-12-10 0 0.190 0.185 0.190 - - 0 0 - 0.190 0.185 0.190 - - 0 - 0.00%
2025-12-09 0 0.190 0.185 0.192 0.184 0.190 40,000 7,405 0.1851 0.190 0.185 0.192 0.184 0.190 40,000 0.1851 0.53%
2025-12-08 0 0.189 0.184 0.193 - - 0 0 - 0.189 0.184 0.193 - - 0 - 0.00%
2025-12-05 0 0.189 0.183 0.192 - - 0 0 - 0.189 0.183 0.192 - - 0 - 0.00%
2025-12-04 0 0.189 0.183 0.191 0.183 0.191 170,000 32,397 0.1906 0.189 0.183 0.191 0.183 0.191 170,000 0.1906 0.00%
2025-12-03 0 0.189 0.183 0.194 - - 0 0 - 0.189 0.183 0.194 - - 0 - 0.00%
2025-12-02 0 0.189 0.182 0.195 - - 0 0 - 0.189 0.182 0.195 - - 0 - 0.00%
2025-12-01 0 0.189 0.182 0.195 - - 0 0 - 0.189 0.182 0.195 - - 0 - 0.00%
2025-11-28 0 0.189 0.183 0.195 - - 0 0 - 0.189 0.183 0.195 - - 0 - 0.00%
2025-11-27 0 0.189 0.182 0.195 - - 0 0 - 0.189 0.182 0.195 - - 0 - 0.00%
2025-11-26 0 0.189 0.182 0.195 - - 0 0 - 0.189 0.182 0.195 - - 0 - 0.00%
2025-11-25 0 0.189 0.183 0.195 - - 0 0 - 0.189 0.183 0.195 - - 0 - 0.00%
2025-11-24 0 0.189 0.182 0.195 - - 0 0 - 0.189 0.182 0.195 - - 0 - 0.00%
2025-11-21 0 0.189 0.182 0.193 - - 0 0 - 0.189 0.182 0.193 - - 0 - 0.00%
2025-11-20 0 0.189 0.185 0.190 0.182 0.190 207,500 37,820 0.1823 0.189 0.185 0.190 0.182 0.190 207,500 0.1823 -0.53%
2025-11-19 0 0.190 0.181 0.195 - - 100,000 19,000 0.1900 0.190 0.181 0.195 - - 100,000 0.1900 -2.56%
2025-11-18 0 0.195 0.181 0.195 - - 0 0 - 0.195 0.181 0.195 - - 0 - 0.00%
2025-11-17 0 0.195 0.181 0.195 0.195 0.195 320,000 62,400 0.1950 0.195 0.181 0.195 0.195 0.195 320,000 0.1950 2.09%
2025-11-14 0 0.191 0.181 0.195 - - 0 0 - 0.191 0.181 0.195 - - 0 - 0.00%
2025-11-13 0 0.191 0.181 0.192 - - 0 0 - 0.191 0.181 0.192 - - 0 - 0.00%
2025-11-12 0 0.191 0.181 0.195 - - 0 0 - 0.191 0.181 0.195 - - 0 - 0.00%
2025-11-11 0 0.191 0.181 0.191 - - 0 0 - 0.191 0.181 0.191 - - 0 - 0.00%
2025-11-10 0 0.191 0.181 0.191 0.182 0.191 7,500 1,387 0.1849 0.191 0.181 0.191 0.182 0.191 7,500 0.1849 1.60%
2025-11-07 0 0.188 0.181 0.195 - - 0 0 - 0.188 0.181 0.195 - - 0 - 0.00%
2025-11-06 0 0.188 0.181 0.190 0.181 0.188 25,000 4,545 0.1818 0.188 0.181 0.190 0.181 0.188 25,000 0.1818 0.00%
2025-11-05 0 0.188 0.181 0.195 0.181 0.181 67,500 12,222 0.1811 0.188 0.181 0.195 0.181 0.181 67,500 0.1811 1.08%
2025-11-04 0 0.186 0.180 0.195 - - 0 0 - 0.186 0.180 0.195 - - 0 - 0.00%
2025-11-03 0 0.186 0.179 0.193 - - 0 0 - 0.186 0.179 0.193 - - 0 - 0.00%
2025-10-31 0 0.186 0.186 0.187 0.186 0.187 7,500 1,400 0.1867 0.186 0.186 0.187 0.186 0.187 7,500 0.1867 -3.63%
2025-10-30 0 0.193 0.186 0.193 - - 0 0 - 0.193 0.186 0.193 - - 0 - 0.00%
2025-10-28 0 0.193 0.186 0.193 - - 0 0 - 0.193 0.186 0.193 - - 0 - 0.00%
2025-10-27 0 0.193 0.186 0.194 0.187 0.187 5,000 935 0.1870 0.193 0.186 0.194 0.187 0.187 5,000 0.1870 -1.03%
2025-10-24 0 0.195 0.186 0.195 0.195 0.195 10,000 1,950 0.1950 0.195 0.186 0.195 0.195 0.195 10,000 0.1950 0.52%
2025-10-23 0 0.194 0.188 0.194 - - 0 0 - 0.194 0.188 0.194 - - 0 - 0.00%
2025-10-22 0 0.194 0.186 0.194 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2025-10-21 0 0.194 0.186 0.195 - - 0 0 - 0.194 0.186 0.195 - - 0 - 0.00%
2025-10-20 0 0.194 0.184 0.189 - - 0 0 - 0.194 0.184 0.189 - - 0 - 0.00%
2025-10-17 0 0.194 0.184 0.195 - - 0 0 - 0.194 0.184 0.195 - - 0 - 0.00%
2025-10-16 0 0.194 0.185 0.195 - - 0 0 - 0.194 0.185 0.195 - - 0 - 0.00%
2025-10-15 0 0.194 0.184 0.194 - - 0 0 - 0.194 0.184 0.194 - - 0 - 0.00%
2025-10-14 0 0.194 0.183 0.194 0.182 0.195 200,000 37,525 0.1876 0.194 0.183 0.194 0.182 0.195 200,000 0.1876 3.74%
2025-10-13 0 0.187 0.179 0.188 0.183 0.188 130,000 24,280 0.1868 0.187 0.179 0.188 0.183 0.188 130,000 0.1868 0.00%
2025-10-10 0 0.187 0.183 0.187 - - 0 0 - 0.187 0.183 0.187 - - 0 - -2.09%
2025-10-09 0 0.191 0.185 0.194 - - 0 0 - 0.191 0.185 0.194 - - 0 - 0.00%
2025-10-08 0 0.191 0.188 0.191 - - 0 0 - 0.191 0.188 0.191 - - 0 - -1.55%
2025-10-06 0 0.194 0.185 0.194 - - 0 0 - 0.194 0.185 0.194 - - 0 - -0.51%
2025-10-03 0 0.195 0.185 0.195 - - 0 0 - 0.195 0.185 0.195 - - 0 - -0.51%
2025-10-02 0 0.196 0.186 0.196 0.184 0.196 7,777,500 1,433,065 0.1843 0.196 0.186 0.196 0.184 0.196 7,777,500 0.1843 6.52%
2025-09-30 0 0.184 0.193 0.198 0.181 0.181 12,500 2,262 0.1810 0.184 0.193 0.198 0.181 0.181 12,500 0.1810 -2.13%
2025-09-29 0 0.188 0.179 0.193 - - 0 0 - 0.188 0.179 0.193 - - 0 - 0.00%
2025-09-26 0 0.188 0.179 0.188 0.185 0.188 570,000 106,675 0.1871 0.188 0.179 0.188 0.185 0.188 570,000 0.1871 1.08%
2025-09-25 0 0.186 0.185 0.196 0.185 0.196 195,000 37,307 0.1913 0.186 0.185 0.196 0.185 0.196 195,000 0.1913 -4.62%
2025-09-24 0 0.195 0.195 0.197 0.183 0.197 205,000 38,095 0.1858 0.195 0.195 0.197 0.183 0.197 205,000 0.1858 3.72%
2025-09-23 0 0.188 0.183 0.188 - - 0 0 - 0.188 0.183 0.188 - - 0 - -3.09%
2025-09-22 0 0.194 0.183 0.194 - - 0 0 - 0.194 0.183 0.194 - - 0 - 0.00%
2025-09-19 0 0.194 0.183 0.198 - - 0 0 - 0.194 0.183 0.198 - - 0 - 0.00%
2025-09-18 0 0.194 0.179 0.194 0.179 0.194 1,595,000 287,992 0.1806 0.194 0.179 0.194 0.179 0.194 1,595,000 0.1806 2.11%
2025-09-17 0 0.190 0.184 0.190 0.185 0.191 315,000 59,512 0.1889 0.190 0.184 0.190 0.185 0.191 315,000 0.1889 -4.04%
2025-09-16 0 0.198 0.180 0.198 0.182 0.198 90,000 16,805 0.1867 0.198 0.180 0.198 0.182 0.198 90,000 0.1867 1.54%
2025-09-15 0 0.195 0.183 0.196 0.185 0.188 82,500 15,405 0.1867 0.195 0.183 0.196 0.185 0.188 82,500 0.1867 -1.52%
2025-09-12 0 0.198 0.186 0.199 0.186 0.193 85,000 15,912 0.1872 0.198 0.186 0.199 0.186 0.193 85,000 0.1872 -0.50%
2025-09-11 0 0.199 0.185 0.199 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2025-09-10 0 0.199 0.185 0.199 0.199 0.199 10,000 1,990 0.1990 0.199 0.185 0.199 0.199 0.199 10,000 0.1990 4.74%
2025-09-09 0 0.190 0.188 0.190 0.188 0.194 222,500 42,657 0.1917 0.190 0.188 0.190 0.188 0.194 222,500 0.1917 -2.06%
2025-09-08 0 0.194 0.185 0.199 0.185 0.194 280,000 52,502 0.1875 0.194 0.185 0.199 0.185 0.194 280,000 0.1875 1.57%
2025-09-05 0 0.191 0.179 0.191 - - 0 0 - 0.191 0.179 0.191 - - 0 - -0.52%
2025-09-04 0 0.192 0.185 0.192 0.182 0.199 330,000 61,892 0.1876 0.192 0.185 0.192 0.182 0.199 330,000 0.1876 -5.42%
2025-09-03 0 0.203 0.194 0.204 0.194 0.205 452,500 88,342 0.1952 0.203 0.194 0.204 0.194 0.205 452,500 0.1952 -1.46%
2025-09-02 0 0.206 0.195 0.210 - - 0 0 - 0.206 0.195 0.210 - - 0 - 0.00%
2025-09-01 0 0.206 0.206 0.207 0.200 0.210 57,500 12,025 0.2091 0.206 0.206 0.207 0.200 0.210 57,500 0.2091 -2.37%
2025-08-29 0 0.211 0.198 0.215 - - 0 0 - 0.211 0.198 0.215 - - 0 - 0.00%
2025-08-28 0 0.211 0.195 0.218 - - 0 0 - 0.211 0.195 0.218 - - 0 - 0.00%
2025-08-27 0 0.211 0.205 0.212 0.200 0.203 122,500 24,637 0.2011 0.211 0.205 0.212 0.200 0.203 122,500 0.2011 -0.94%
2025-08-26 0 0.213 0.204 0.214 0.194 0.220 105,000 22,945 0.2185 0.213 0.204 0.214 0.194 0.220 105,000 0.2185 -0.93%
2025-08-25 0 0.215 0.210 0.220 0.210 0.210 95,000 19,950 0.2100 0.215 0.210 0.220 0.210 0.210 95,000 0.2100 1.90%
2025-08-22 0 0.211 0.195 0.215 - - 0 0 - 0.211 0.195 0.215 - - 0 - 0.00%
2025-08-21 0 0.211 0.201 0.217 0.180 0.217 22,500 4,590 0.2040 0.211 0.201 0.217 0.180 0.217 22,500 0.2040 -2.76%
2025-08-20 0 0.217 0.202 0.217 0.202 0.217 197,500 40,722 0.2062 0.217 0.202 0.217 0.202 0.217 197,500 0.2062 0.00%
2025-08-19 0 0.217 0.211 0.220 - - 0 0 - 0.217 0.211 0.220 - - 0 - 0.00%
2025-08-18 0 0.217 0.212 0.219 0.209 0.217 160,000 33,800 0.2113 0.217 0.212 0.219 0.209 0.217 160,000 0.2113 0.46%
2025-08-15 0 0.216 0.215 0.216 0.215 0.247 320,000 70,267 0.2196 0.216 0.215 0.216 0.215 0.247 320,000 0.2196 -6.09%
2025-08-14 0 0.230 0.214 0.241 - - 0 0 - 0.230 0.214 0.241 - - 0 - 0.00%
2025-08-13 0 0.230 0.210 0.241 0.205 0.230 447,500 97,942 0.2189 0.230 0.210 0.241 0.205 0.230 447,500 0.2189 -0.86%
2025-08-12 0 0.232 0.220 0.241 0.218 0.232 12,500 2,760 0.2208 0.232 0.220 0.241 0.218 0.232 12,500 0.2208 1.75%
2025-08-11 0 0.228 0.216 0.228 - - 0 0 - 0.228 0.216 0.228 - - 0 - 0.00%
2025-08-08 0 0.228 0.218 0.228 - - 0 0 - 0.228 0.218 0.228 - - 0 - -0.87%
2025-08-07 0 0.230 0.223 0.234 0.214 0.240 652,500 147,380 0.2259 0.230 0.223 0.234 0.214 0.240 652,500 0.2259 7.48%
2025-08-06 0 0.214 0.203 0.215 0.201 0.215 347,500 73,152 0.2105 0.214 0.203 0.215 0.201 0.215 347,500 0.2105 6.47%
2025-08-05 0 0.201 0.193 0.210 0.191 0.215 485,000 96,940 0.1999 0.201 0.193 0.210 0.191 0.215 485,000 0.1999 1.01%
2025-08-04 0 0.199 0.183 0.208 - - 0 0 - 0.199 0.183 0.208 - - 0 - 0.00%
2025-08-01 0 0.199 0.183 0.199 - - 0 0 - 0.199 0.183 0.199 - - 0 - 0.00%
2025-07-31 0 0.199 0.184 0.200 - - 0 0 - 0.199 0.184 0.200 - - 0 - 0.00%
2025-07-30 0 0.199 0.189 0.200 0.188 0.189 27,500 5,177 0.1883 0.199 0.189 0.200 0.188 0.189 27,500 0.1883 -0.50%
2025-07-29 0 0.200 0.197 0.207 0.196 0.197 110,000 21,572 0.1961 0.200 0.197 0.207 0.196 0.197 110,000 0.1961 1.52%
2025-07-28 0 0.197 0.196 0.197 0.197 0.197 100,000 19,700 0.1970 0.197 0.196 0.197 0.197 0.197 100,000 0.1970 0.51%
2025-07-25 0 0.196 0.193 0.196 - - 0 0 - 0.196 0.193 0.196 - - 0 - -2.97%
2025-07-24 0 0.202 0.199 0.202 0.188 0.212 865,000 175,800 0.2032 0.202 0.199 0.202 0.188 0.212 865,000 0.2032 6.32%
2025-07-23 0 0.190 0.184 0.192 0.180 0.193 357,500 65,820 0.1841 0.190 0.184 0.192 0.180 0.193 357,500 0.1841 0.53%
2025-07-22 0 0.189 0.188 0.190 0.188 0.194 1,055,000 202,465 0.1919 0.189 0.188 0.190 0.188 0.194 1,055,000 0.1919 1.07%
2025-07-21 0 0.187 0.184 0.189 0.179 0.188 402,500 74,092 0.1841 0.187 0.184 0.189 0.179 0.188 402,500 0.1841 6.86%
2025-07-18 0 0.175 0.174 0.179 0.170 0.173 117,500 20,042 0.1706 0.175 0.174 0.179 0.170 0.173 117,500 0.1706 2.34%
2025-07-17 0 0.171 0.176 0.179 0.170 0.172 465,000 79,565 0.1711 0.171 0.176 0.179 0.170 0.172 465,000 0.1711 3.64%
2025-07-16 0 0.165 0.165 0.166 0.165 0.171 95,000 15,727 0.1655 0.165 0.165 0.166 0.165 0.171 95,000 0.1655 -2.94%
2025-07-15 0 0.170 0.164 0.170 - - 0 0 - 0.170 0.164 0.170 - - 0 - 0.00%
2025-07-14 0 0.170 0.161 0.172 - - 0 0 - 0.170 0.161 0.172 - - 0 - 0.00%
2025-07-11 0 0.170 0.162 0.172 0.162 0.170 12,500 2,105 0.1684 0.170 0.162 0.172 0.162 0.170 12,500 0.1684 0.00%
2025-07-10 0 0.170 0.163 0.172 0.163 0.170 17,500 2,892 0.1653 0.170 0.163 0.172 0.163 0.170 17,500 0.1653 0.00%
2025-07-09 0 0.170 0.170 0.172 0.170 0.172 65,000 11,150 0.1715 0.170 0.170 0.172 0.170 0.172 65,000 0.1715 0.00%
2025-07-08 0 0.170 0.162 0.172 0.161 0.164 217,500 35,165 0.1617 0.170 0.162 0.172 0.161 0.164 217,500 0.1617 1.19%
2025-07-07 0 0.168 0.165 0.171 0.165 0.170 307,500 50,800 0.1652 0.168 0.165 0.171 0.165 0.170 307,500 0.1652 2.44%
2025-07-04 0 0.164 0.161 0.164 0.160 0.165 185,000 30,130 0.1629 0.164 0.161 0.164 0.160 0.165 185,000 0.1629 0.61%
2025-07-03 0 0.163 0.155 0.165 0.155 0.163 160,000 25,892 0.1618 0.163 0.155 0.165 0.155 0.163 160,000 0.1618 1.88%
2025-07-02 0 0.160 0.156 0.161 0.154 0.161 92,500 14,445 0.1562 0.160 0.156 0.161 0.154 0.161 92,500 0.1562 0.63%
2025-06-30 0 0.159 0.154 0.160 0.156 0.160 155,000 24,712 0.1594 0.159 0.154 0.160 0.156 0.160 155,000 0.1594 -1.85%
2025-06-27 0 0.162 0.157 0.162 0.151 0.162 95,000 15,255 0.1606 0.162 0.157 0.162 0.151 0.162 95,000 0.1606 3.18%
2025-06-26 0 0.157 0.155 0.162 - - 0 0 - 0.157 0.155 0.162 - - 0 - 0.00%
2025-06-25 0 0.157 0.153 0.158 0.151 0.151 130,000 19,630 0.1510 0.157 0.153 0.158 0.151 0.151 130,000 0.1510 -1.87%
2025-06-24 0 0.160 0.151 0.160 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2025-06-23 0 0.160 0.151 0.162 0.148 0.161 125,000 20,060 0.1605 0.160 0.151 0.162 0.148 0.161 125,000 0.1605 -1.23%
2025-06-20 0 0.162 0.153 0.162 - - 0 0 - 0.162 0.153 0.162 - - 0 - -1.82%
2025-06-19 0 0.165 0.152 0.165 0.151 0.165 177,500 26,837 0.1512 0.165 0.152 0.165 0.151 0.165 177,500 0.1512 1.23%
2025-06-18 0 0.163 0.151 0.164 0.152 0.165 67,500 11,072 0.1640 0.163 0.151 0.164 0.152 0.165 67,500 0.1640 -1.21%
2025-06-17 0 0.165 0.152 0.166 0.152 0.165 27,500 4,352 0.1583 0.165 0.152 0.166 0.152 0.165 27,500 0.1583 3.13%
2025-06-16 0 0.160 0.151 0.166 - - 0 0 - 0.160 0.151 0.166 - - 0 - 0.00%
2025-06-13 0 0.160 0.150 0.165 0.145 0.160 97,500 15,387 0.1578 0.160 0.150 0.165 0.145 0.160 97,500 0.1578 0.00%
2025-06-12 0 0.160 0.145 0.160 - - 0 0 - 0.160 0.145 0.160 - - 0 - 0.00%
2025-06-11 0 0.160 0.145 0.160 - - 0 0 - 0.160 0.145 0.160 - - 0 - 0.00%
2025-06-10 0 0.160 0.148 0.163 0.154 0.162 435,000 68,760 0.1581 0.160 0.148 0.163 0.154 0.162 435,000 0.1581 6.67%
2025-06-09 0 0.150 0.143 0.157 - - 0 0 - 0.150 0.143 0.157 - - 0 - 0.00%
2025-06-06 0 0.150 0.143 0.152 - - 0 0 - 0.150 0.143 0.152 - - 0 - 0.00%
2025-06-05 0 0.150 0.144 0.150 - - 0 0 - 0.150 0.144 0.150 - - 0 - 0.00%
2025-06-04 0 0.150 0.143 0.150 - - 0 0 - 0.150 0.143 0.150 - - 0 - 0.00%
2025-06-03 0 0.150 0.144 0.168 0.144 0.149 2,225,000 329,475 0.1481 0.150 0.144 0.168 0.144 0.149 2,225,000 0.1481 1.35%
2025-06-02 0 0.148 0.140 0.167 0.143 0.143 82,500 11,797 0.1430 0.148 0.140 0.167 0.143 0.143 82,500 0.1430 0.68%
2025-05-30 0 0.147 0.140 0.167 - - 0 0 - 0.147 0.140 0.167 - - 0 - 0.00%
2025-05-29 0 0.147 0.144 0.152 0.144 0.152 727,500 107,020 0.1471 0.147 0.144 0.152 0.144 0.152 727,500 0.1471 1.38%
2025-05-28 0 0.145 0.141 0.146 0.140 0.146 545,000 78,555 0.1441 0.145 0.141 0.146 0.140 0.146 545,000 0.1441 -2.03%
2025-05-27 0 0.148 0.142 0.149 0.140 0.150 325,000 46,557 0.1433 0.148 0.142 0.149 0.140 0.150 325,000 0.1433 -1.33%
2025-05-26 0 0.150 0.142 0.150 - - 0 0 - 0.150 0.142 0.150 - - 0 - -2.60%
2025-05-23 0 0.154 0.152 0.158 0.150 0.163 210,000 33,420 0.1591 0.154 0.152 0.158 0.150 0.163 210,000 0.1591 1.32%
2025-05-22 0 0.152 0.150 0.159 - - 0 0 - 0.152 0.150 0.159 - - 0 - 4.11%
2025-05-21 0 0.146 0.132 0.166 - - 0 0 - 0.146 0.132 0.166 - - 0 - 0.00%
2025-05-20 0 0.146 0.146 0.171 0.144 0.146 22,500 3,250 0.1444 0.146 0.146 0.171 0.144 0.146 22,500 0.1444 -4.58%
2025-05-19 0 0.153 0.145 0.153 - - 0 0 - 0.153 0.145 0.153 - - 0 - 0.00%
2025-05-16 0 0.153 0.145 - - - 0 0 - 0.153 0.145 - - - 0 - 0.00%
2025-05-15 0 0.153 0.143 0.160 0.142 0.142 15,000 2,130 0.1420 0.153 0.143 0.160 0.142 0.142 15,000 0.1420 0.66%
2025-05-14 0 0.152 0.142 0.159 - - 0 0 - 0.152 0.142 0.159 - - 0 - 0.00%
2025-05-13 0 0.152 0.144 0.168 - - 0 0 - 0.152 0.144 0.168 - - 0 - 0.00%
2025-05-12 0 0.152 0.143 0.172 - - 0 0 - 0.152 0.143 0.172 - - 0 - 0.00%
2025-05-09 0 0.152 0.144 0.152 - - 0 0 - 0.152 0.144 0.152 - - 0 - 0.00%
2025-05-08 0 0.152 0.146 0.153 0.145 0.146 207,500 30,287 0.1460 0.152 0.146 0.153 0.145 0.146 207,500 0.1460 -1.94%
2025-05-07 0 0.155 0.142 0.155 - - 0 0 - 0.155 0.142 0.155 - - 0 - 0.00%
2025-05-06 0 0.155 0.146 0.162 0.140 0.141 212,500 29,765 0.1401 0.155 0.146 0.162 0.140 0.141 212,500 0.1401 3.33%
2025-05-02 0 0.150 0.140 - - - 0 0 - 0.150 0.140 - - - 0 - 3.45%
2025-04-30 0 0.145 0.152 0.181 0.140 0.145 112,500 15,835 0.1408 0.145 0.152 0.181 0.140 0.145 112,500 0.1408 -9.38%
2025-04-29 0 0.160 - 0.181 - - 0 0 - 0.160 - 0.181 - - 0 - 0.00%
2025-04-28 0 0.160 0.141 0.180 - - 0 0 - 0.160 0.141 0.180 - - 0 - 0.00%
2025-04-25 0 0.160 - 0.180 - - 0 0 - 0.160 - 0.180 - - 0 - 0.00%
2025-04-24 0 0.160 - 0.180 - - 0 0 - 0.160 - 0.180 - - 0 - 0.00%
2025-04-23 0 0.160 - 0.168 - - 0 0 - 0.160 - 0.168 - - 0 - 0.00%
2025-04-22 0 0.160 0.136 0.160 - - 0 0 - 0.160 0.136 0.160 - - 0 - -4.19%
2025-04-17 0 0.167 - 0.169 - - 0 0 - 0.167 - 0.169 - - 0 - 0.00%
2025-04-16 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - -0.60%
2025-04-15 0 0.168 - 0.169 - - 0 0 - 0.168 - 0.169 - - 0 - -0.59%
2025-04-14 0 0.169 0.155 0.169 - - 0 0 - 0.169 0.155 0.169 - - 0 - 0.00%
2025-04-11 0 0.169 0.154 0.169 - - 0 0 - 0.169 0.154 0.169 - - 0 - 0.00%
2025-04-10 0 0.169 - 0.177 - - 0 0 - 0.169 - 0.177 - - 0 - 0.00%
2025-04-09 0 0.169 - 0.169 0.169 0.169 5,000 845 0.1690 0.169 - 0.169 0.169 0.169 5,000 0.1690 0.00%
2025-04-08 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2025-04-07 0 0.169 - - 0.150 0.169 62,500 9,425 0.1508 0.169 - - 0.150 0.169 62,500 0.1508 2.42%
2025-04-03 0 0.165 0.150 0.169 - - 0 0 - 0.165 0.150 0.169 - - 0 - 0.00%
2025-04-02 0 0.165 0.155 0.169 0.153 0.163 110,000 17,480 0.1589 0.165 0.155 0.169 0.153 0.163 110,000 0.1589 0.61%
2025-04-01 0 0.164 0.172 0.180 0.162 0.164 35,000 5,710 0.1631 0.164 0.172 0.180 0.162 0.164 35,000 0.1631 -4.65%
2025-03-31 0 0.172 0.166 0.193 - - 0 0 - 0.172 0.166 0.193 - - 0 - 0.00%
2025-03-28 0 0.172 0.180 - 0.165 0.166 232,500 38,530 0.1657 0.172 0.180 - 0.165 0.166 232,500 0.1657 2.38%
2025-03-27 0 0.168 0.166 0.176 0.165 0.167 102,500 17,037 0.1662 0.168 0.166 0.176 0.165 0.167 102,500 0.1662 -2.33%
2025-03-26 0 0.172 0.163 0.184 - - 0 0 - 0.172 0.163 0.184 - - 0 - 0.00%
2025-03-25 0 0.172 0.163 0.194 - - 0 0 - 0.172 0.163 0.194 - - 0 - 0.00%
2025-03-24 0 0.172 0.165 0.184 - - 0 0 - 0.172 0.165 0.184 - - 0 - 0.00%
2025-03-21 0 0.172 0.163 0.185 - - 0 0 - 0.172 0.163 0.185 - - 0 - 0.00%
2025-03-20 0 0.172 0.163 0.194 - - 0 0 - 0.172 0.163 0.194 - - 0 - 0.00%
2025-03-19 0 0.172 0.163 0.192 - - 0 0 - 0.172 0.163 0.192 - - 0 - 0.00%
2025-03-18 0 0.172 0.165 0.172 - - 0 0 - 0.172 0.165 0.172 - - 0 - 0.00%
2025-03-17 0 0.172 0.165 0.184 - - 0 0 - 0.172 0.165 0.184 - - 0 - 0.00%
2025-03-14 0 0.172 0.163 0.176 0.169 0.171 365,000 62,290 0.1707 0.172 0.163 0.176 0.169 0.171 365,000 0.1707 1.18%
2025-03-13 0 0.170 0.165 0.188 0.165 0.166 82,500 13,692 0.1660 0.170 0.165 0.188 0.165 0.166 82,500 0.1660 1.19%
2025-03-12 0 0.168 0.165 0.168 - - 0 0 - 0.168 0.165 0.168 - - 0 - -0.59%
2025-03-11 0 0.169 0.162 0.170 0.163 0.171 15,000 2,472 0.1648 0.169 0.162 0.170 0.163 0.171 15,000 0.1648 -1.74%
2025-03-10 0 0.172 0.171 0.187 0.168 0.168 30,000 5,040 0.1680 0.172 0.171 0.187 0.168 0.168 30,000 0.1680 2.38%
2025-03-07 0 0.168 0.162 0.168 - - 0 0 - 0.168 0.162 0.168 - - 0 - -1.18%
2025-03-06 0 0.170 0.162 0.187 - - 0 0 - 0.170 0.162 0.187 - - 0 - 0.00%
2025-03-05 0 0.170 0.163 0.171 - - 0 0 - 0.170 0.163 0.171 - - 0 - -0.58%
2025-03-04 0 0.171 0.164 0.193 0.163 0.164 150,000 24,460 0.1631 0.171 0.164 0.193 0.163 0.164 150,000 0.1631 0.59%
2025-03-03 0 0.170 0.165 0.171 - - 0 0 - 0.170 0.165 0.171 - - 0 - -0.58%
2025-02-28 0 0.171 0.168 0.171 - - 0 0 - 0.171 0.168 0.171 - - 0 - 0.00%
2025-02-27 0 0.171 0.171 0.173 0.163 0.168 12,500 2,065 0.1652 0.171 0.171 0.173 0.163 0.168 12,500 0.1652 -2.84%
2025-02-26 0 0.176 0.161 0.180 0.158 0.176 157,500 25,530 0.1621 0.176 0.161 0.180 0.158 0.176 157,500 0.1621 -3.83%
2025-02-25 0 0.183 0.173 0.192 0.162 0.183 97,500 16,730 0.1716 0.183 0.173 0.192 0.162 0.183 97,500 0.1716 3.39%
2025-02-24 0 0.177 0.175 0.177 - - 0 0 - 0.177 0.175 0.177 - - 0 - -1.67%
2025-02-21 0 0.180 0.173 0.187 - - 0 0 - 0.180 0.173 0.187 - - 0 - 0.00%
2025-02-20 0 0.180 0.173 0.180 - - 0 0 - 0.180 0.173 0.180 - - 0 - 0.00%
2025-02-19 0 0.180 0.173 0.180 - - 0 0 - 0.180 0.173 0.180 - - 0 - -2.17%
2025-02-18 0 0.184 0.179 0.184 - - 0 0 - 0.184 0.179 0.184 - - 0 - 0.00%
2025-02-17 0 0.184 0.184 0.185 0.178 0.178 37,500 6,675 0.1780 0.184 0.184 0.185 0.178 0.178 37,500 0.1780 -1.60%
2025-02-14 0 0.187 0.173 0.187 - - 0 0 - 0.187 0.173 0.187 - - 0 - -0.53%
2025-02-13 0 0.188 0.175 0.190 0.169 0.176 507,500 88,787 0.1749 0.188 0.175 0.190 0.169 0.176 507,500 0.1749 -0.53%
2025-02-12 0 0.189 0.169 0.189 - - 0 0 - 0.189 0.169 0.189 - - 0 - 0.00%
2025-02-11 0 0.189 0.167 0.189 - - 0 0 - 0.189 0.167 0.189 - - 0 - 0.00%
2025-02-10 0 0.189 0.167 0.189 - - 0 0 - 0.189 0.167 0.189 - - 0 - 0.00%
2025-02-07 0 0.189 0.167 0.189 0.189 0.189 85,000 16,065 0.1890 0.189 0.167 0.189 0.189 0.189 85,000 0.1890 0.00%
2025-02-06 0 0.189 0.167 0.193 - - 0 0 - 0.189 0.167 0.193 - - 0 - 0.00%
2025-02-05 0 0.189 0.185 0.197 0.167 0.189 252,500 47,522 0.1882 0.189 0.185 0.197 0.167 0.189 252,500 0.1882 0.53%
2025-02-04 0 0.188 0.167 0.189 - - 0 0 - 0.188 0.167 0.189 - - 0 - 0.00%
2025-02-03 0 0.188 0.167 0.188 - - 0 0 - 0.188 0.167 0.188 - - 0 - 0.00%
2025-01-28 0 0.188 0.166 0.189 - - 0 0 - 0.188 0.166 0.189 - - 0 - 0.00%
2025-01-27 0 0.188 0.162 0.189 0.188 0.188 2,500 470 0.1880 0.188 0.162 0.189 0.188 0.188 2,500 0.1880 1.08%
2025-01-24 0 0.186 0.162 0.186 - - 0 0 - 0.186 0.162 0.186 - - 0 - -0.53%
2025-01-23 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2025-01-22 0 0.187 - 0.189 - - 0 0 - 0.187 - 0.189 - - 0 - 0.00%
2025-01-21 0 0.187 0.187 0.188 0.173 0.173 65,000 11,245 0.1730 0.187 0.187 0.188 0.173 0.173 65,000 0.1730 0.00%
2025-01-20 0 0.187 0.187 0.189 0.173 0.173 102,500 17,732 0.1730 0.187 0.187 0.189 0.173 0.173 102,500 0.1730 4.47%
2025-01-17 0 0.179 0.173 0.196 - - 0 0 - 0.179 0.173 0.196 - - 0 - 0.00%
2025-01-16 0 0.179 0.179 0.180 0.173 0.194 95,000 16,645 0.1752 0.179 0.179 0.180 0.173 0.194 95,000 0.1752 -5.79%
2025-01-15 0 0.190 0.190 0.191 0.172 0.194 247,500 47,795 0.1931 0.190 0.190 0.191 0.172 0.194 247,500 0.1931 1.06%
2025-01-14 0 0.188 0.175 0.194 - - 0 0 - 0.188 0.175 0.194 - - 0 - 0.00%
2025-01-13 0 0.188 0.188 0.190 - - 0 0 - 0.188 0.188 0.190 - - 0 - 1.62%
2025-01-10 0 0.185 0.175 0.185 - - 0 0 - 0.185 0.175 0.185 - - 0 - -0.54%
2025-01-09 0 0.186 0.175 0.190 - - 0 0 - 0.186 0.175 0.190 - - 0 - 0.00%
2025-01-08 0 0.186 0.186 0.188 0.175 0.189 575,000 100,725 0.1752 0.186 0.186 0.188 0.175 0.189 575,000 0.1752 -1.06%
2025-01-07 0 0.188 0.176 0.188 - - 0 0 - 0.188 0.176 0.188 - - 0 - 0.00%
2025-01-06 0 0.188 0.177 0.188 - - 0 0 - 0.188 0.177 0.188 - - 0 - -0.53%
2025-01-03 0 0.189 0.176 0.190 0.175 0.197 205,000 37,170 0.1813 0.189 0.176 0.190 0.175 0.197 205,000 0.1813 2.72%
2025-01-02 0 0.184 0.172 0.184 0.162 0.207 1,082,500 187,435 0.1732 0.184 0.172 0.184 0.162 0.207 1,082,500 0.1732 -11.11%
2024-12-31 0 0.207 0.195 0.206 0.166 0.209 6,955,000 1,353,600 0.1946 0.207 0.195 0.206 0.166 0.209 6,955,000 0.1946 24.70%
2024-12-30 0 0.166 0.166 0.170 0.128 0.166 955,000 144,332 0.1511 0.166 0.166 0.170 0.128 0.166 955,000 0.1511 18.57%
2024-12-27 0 0.140 0.133 0.140 0.128 0.140 12,115,000 1,695,485 0.1399 0.140 0.133 0.140 0.128 0.140 12,115,000 0.1399 0.00%
2024-12-24 0 0.140 0.135 0.140 0.126 0.142 272,500 38,480 0.1412 0.140 0.135 0.140 0.126 0.142 272,500 0.1412 -0.71%
2024-12-23 0 0.141 0.135 0.141 0.123 0.142 365,000 49,980 0.1369 0.141 0.135 0.141 0.123 0.142 365,000 0.1369 6.82%
2024-12-20 0 0.132 0.127 0.136 0.125 0.158 1,695,000 225,257 0.1329 0.132 0.127 0.136 0.125 0.158 1,695,000 0.1329 5.60%
2024-12-19 0 0.125 0.125 0.130 0.120 0.125 12,707,500 1,588,400 0.1250 0.125 0.125 0.130 0.120 0.125 12,707,500 0.1250 0.00%
2024-12-18 0 0.125 0.120 0.125 0.117 0.134 1,497,500 188,400 0.1258 0.125 0.120 0.125 0.117 0.134 1,497,500 0.1258 -5.30%
2024-12-17 0 0.132 0.113 0.134 0.111 0.132 3,802,500 437,320 0.1150 0.132 0.113 0.134 0.111 0.132 3,802,500 0.1150 10.00%
2024-12-16 0 0.120 0.110 0.134 - - 0 0 - 0.120 0.110 0.134 - - 0 - 0.00%
2024-12-13 0 0.120 0.120 0.134 - - 0 0 - 0.120 0.120 0.134 - - 0 - 0.00%
2024-12-12 0 0.120 0.120 0.128 0.120 0.120 30,000 3,600 0.1200 0.120 0.120 0.128 0.120 0.120 30,000 0.1200 0.00%
2024-12-11 0 0.120 0.110 0.120 - - 0 0 - 0.120 0.110 0.120 - - 0 - 0.00%
2024-12-10 0 0.120 0.111 0.120 0.109 0.120 95,000 10,905 0.1148 0.120 0.111 0.120 0.109 0.120 95,000 0.1148 0.84%
2024-12-09 0 0.119 0.110 0.119 - - 0 0 - 0.119 0.110 0.119 - - 0 - 0.00%
2024-12-06 0 0.119 0.119 0.120 0.106 0.126 35,000 4,320 0.1234 0.119 0.119 0.120 0.106 0.126 35,000 0.1234 -5.56%
2024-12-05 0 0.126 0.126 0.127 0.107 0.125 42,500 4,595 0.1081 0.126 0.126 0.127 0.107 0.125 42,500 0.1081 -0.79%
2024-12-04 0 0.127 0.110 0.134 - - 0 0 - 0.127 0.110 0.134 - - 0 - 0.00%
2024-12-03 0 0.127 0.127 0.133 0.110 0.134 10,000 1,160 0.1160 0.127 0.127 0.133 0.110 0.134 10,000 0.1160 0.79%
2024-12-02 0 0.126 0.108 0.126 - - 0 0 - 0.126 0.108 0.126 - - 0 - 0.00%
2024-11-29 0 0.126 0.112 0.129 - - 0 0 - 0.126 0.112 0.129 - - 0 - 0.00%
2024-11-28 0 0.126 0.112 0.129 - - 0 0 - 0.126 0.112 0.129 - - 0 - 0.00%
2024-11-27 0 0.126 0.112 0.129 - - 0 0 - 0.126 0.112 0.129 - - 0 - 0.00%
2024-11-26 0 0.126 0.112 0.129 - - 0 0 - 0.126 0.112 0.129 - - 0 - 0.00%
2024-11-25 0 0.126 0.112 0.129 - - 0 0 - 0.126 0.112 0.129 - - 0 - 0.00%
2024-11-22 0 0.126 0.112 0.126 - - 0 0 - 0.126 0.112 0.126 - - 0 - -0.79%
2024-11-21 0 0.127 0.111 0.129 0.110 0.127 712,500 79,127 0.1111 0.127 0.111 0.129 0.110 0.127 712,500 0.1111 0.79%
2024-11-20 0 0.126 0.126 0.129 0.112 0.112 62,500 7,000 0.1120 0.126 0.126 0.129 0.112 0.112 62,500 0.1120 5.88%
2024-11-19 0 0.119 0.104 0.119 - - 0 0 - 0.119 0.104 0.119 - - 0 - -3.25%
2024-11-18 0 0.123 0.113 0.129 - - 0 0 - 0.123 0.113 0.129 - - 0 - 0.00%
2024-11-15 0 0.123 0.115 0.129 0.103 0.123 280,000 31,535 0.1126 0.123 0.115 0.129 0.103 0.123 280,000 0.1126 -0.81%
2024-11-14 0 0.124 0.112 0.129 - - 0 0 - 0.124 0.112 0.129 - - 0 - 0.00%
2024-11-13 0 0.124 0.115 0.130 - - 0 0 - 0.124 0.115 0.130 - - 0 - 0.00%
2024-11-12 0 0.124 0.124 0.125 0.115 0.115 20,000 2,300 0.1150 0.124 0.124 0.125 0.115 0.115 20,000 0.1150 -0.80%
2024-11-11 0 0.125 0.114 0.125 - - 0 0 - 0.125 0.114 0.125 - - 0 - 0.00%
2024-11-08 0 0.125 0.124 0.125 0.124 0.130 607,500 78,160 0.1287 0.125 0.124 0.125 0.124 0.130 607,500 0.1287 5.93%
2024-11-07 0 0.118 0.111 0.129 0.128 0.128 62,500 8,000 0.1280 0.118 0.111 0.129 0.128 0.128 62,500 0.1280 0.00%
2024-11-06 0 0.118 0.112 0.129 0.115 0.118 30,000 3,520 0.1173 0.118 0.112 0.129 0.115 0.118 30,000 0.1173 2.61%
2024-11-05 0 0.115 0.115 0.128 0.113 0.130 377,500 43,787 0.1160 0.115 0.115 0.128 0.113 0.130 377,500 0.1160 -9.45%
2024-11-04 0 0.127 0.117 0.127 0.114 0.130 247,500 29,397 0.1188 0.127 0.117 0.127 0.114 0.130 247,500 0.1188 9.48%
2024-11-01 0 0.116 0.104 0.118 - - 0 0 - 0.116 0.104 0.118 - - 0 - 0.00%
2024-10-31 0 0.116 0.111 0.121 0.107 0.128 732,500 86,105 0.1175 0.116 0.111 0.121 0.107 0.128 732,500 0.1175 8.41%
2024-10-30 0 0.107 0.102 0.108 0.102 0.108 205,000 21,177 0.1033 0.107 0.102 0.108 0.102 0.108 205,000 0.1033 2.88%
2024-10-29 0 0.104 0.100 0.104 0.093 0.104 190,000 18,650 0.0982 0.104 0.100 0.104 0.093 0.104 190,000 0.0982 15.56%
2024-10-28 0 0.090 0.089 0.091 0.090 0.094 2,960,000 267,320 0.0903 0.090 0.089 0.091 0.090 0.094 2,960,000 0.0903 0.00%
2024-10-25 0 0.090 0.089 0.100 0.090 0.097 932,500 88,177 0.0946 0.090 0.089 0.100 0.090 0.097 932,500 0.0946 -3.23%
2024-10-24 0 0.093 0.092 0.093 0.093 0.105 5,250,000 516,672 0.0984 0.093 0.092 0.093 0.093 0.105 5,250,000 0.0984 -13.89%
2024-10-23 0 0.108 0.107 0.113 0.106 0.117 3,892,500 423,747 0.1089 0.108 0.107 0.113 0.106 0.117 3,892,500 0.1089 -10.00%
2024-10-22 0 0.120 0.113 0.127 0.112 0.120 187,500 21,630 0.1154 0.120 0.113 0.127 0.112 0.120 187,500 0.1154 1.69%
2024-10-21 0 0.118 0.121 0.129 0.111 0.129 637,500 75,345 0.1182 0.118 0.121 0.129 0.111 0.129 637,500 0.1182 -8.53%
2024-10-18 0 0.129 0.124 0.129 0.118 0.134 477,500 61,317 0.1284 0.129 0.124 0.129 0.118 0.134 477,500 0.1284 8.40%
2024-10-17 0 0.119 0.119 0.125 0.117 0.128 4,192,500 510,765 0.1218 0.119 0.119 0.125 0.117 0.128 4,192,500 0.1218 -11.85%
2024-10-16 0 0.135 0.130 0.138 0.127 0.143 1,295,000 175,567 0.1356 0.135 0.130 0.138 0.127 0.143 1,295,000 0.1356 -8.16%
2024-10-15 0 0.147 0.142 0.152 - - 0 0 - 0.147 0.142 0.152 - - 0 - 0.00%
2024-10-14 0 0.147 0.143 0.147 0.141 0.148 545,000 78,902 0.1448 0.147 0.143 0.147 0.141 0.148 545,000 0.1448 -3.29%
2024-10-10 0 0.152 0.146 0.155 0.142 0.165 545,000 83,037 0.1524 0.152 0.146 0.155 0.142 0.165 545,000 0.1524 -1.94%
2024-10-09 0 0.155 0.144 0.157 0.148 0.160 482,500 72,657 0.1506 0.155 0.144 0.157 0.148 0.160 482,500 0.1506 -5.49%
2024-10-08 0 0.164 0.148 0.164 0.150 0.167 1,537,500 235,412 0.1531 0.164 0.148 0.164 0.150 0.167 1,537,500 0.1531 9.33%
2024-10-07 0 0.150 0.147 0.165 0.148 0.179 3,525,000 562,612 0.1596 0.150 0.147 0.165 0.148 0.179 3,525,000 0.1596 -17.13%
2024-10-04 0 0.181 0.168 0.172 0.165 0.183 1,687,500 291,927 0.1730 0.181 0.168 0.172 0.165 0.183 1,687,500 0.1730 0.56%
2024-10-03 0 0.180 0.156 0.180 0.160 0.189 1,650,000 283,437 0.1718 0.180 0.156 0.180 0.160 0.189 1,650,000 0.1718 9.76%
2024-10-02 0 0.164 0.157 0.166 0.155 0.157 65,000 10,217 0.1572 0.164 0.157 0.166 0.155 0.157 65,000 0.1572 1.23%
2024-09-30 0 0.162 0.153 0.162 0.150 0.162 550,000 84,975 0.1545 0.162 0.153 0.162 0.150 0.162 550,000 0.1545 -0.61%
2024-09-27 0 0.163 0.147 0.163 - - 0 0 - 0.163 0.147 0.163 - - 0 - -0.61%
2024-09-26 0 0.164 0.146 0.164 - - 0 0 - 0.164 0.146 0.164 - - 0 - 0.00%
2024-09-25 0 0.164 0.145 0.166 - - 0 0 - 0.164 0.145 0.166 - - 0 - 0.00%
2024-09-24 0 0.164 0.141 0.167 0.164 0.164 165,000 27,060 0.1640 0.164 0.141 0.167 0.164 0.164 165,000 0.1640 0.00%
2024-09-23 0 0.164 0.143 0.164 0.137 0.167 17,500 2,567 0.1467 0.164 0.143 0.164 0.137 0.167 17,500 0.1467 4.46%
2024-09-20 0 0.157 - 0.168 0.157 0.163 22,500 3,652 0.1623 0.157 - 0.168 0.157 0.163 22,500 0.1623 -3.68%
2024-09-19 0 0.163 0.163 0.166 0.159 0.162 22,500 3,622 0.1610 0.163 0.163 0.166 0.159 0.162 22,500 0.1610 0.62%
2024-09-17 0 0.162 0.162 0.167 - - 0 0 - 0.162 0.162 0.167 - - 0 - 0.00%
2024-09-16 0 0.162 0.159 0.166 - - 0 0 - 0.162 0.159 0.166 - - 0 - 0.00%
2024-09-13 0 0.162 0.159 0.166 - - 0 0 - 0.162 0.159 0.166 - - 0 - 0.00%
2024-09-12 0 0.162 0.159 0.165 - - 0 0 - 0.162 0.159 0.165 - - 0 - 0.00%
2024-09-11 0 0.162 0.159 0.165 - - 0 0 - 0.162 0.159 0.165 - - 0 - 0.00%
2024-09-10 0 0.162 0.159 0.165 - - 0 0 - 0.162 0.159 0.165 - - 0 - 0.00%
2024-09-09 0 0.162 0.159 0.162 - - 0 0 - 0.162 0.159 0.162 - - 0 - 0.00%
2024-09-05 0 0.162 0.159 0.162 - - 0 0 - 0.162 0.159 0.162 - - 0 - 0.00%
2024-09-04 0 0.162 0.159 0.169 - - 0 0 - 0.162 0.159 0.169 - - 0 - 0.00%
2024-09-03 0 0.162 0.159 0.162 0.160 0.165 347,500 56,605 0.1629 0.162 0.159 0.162 0.160 0.165 347,500 0.1629 -6.90%
2024-09-02 0 0.174 0.162 0.174 0.163 0.174 60,000 10,137 0.1690 0.174 0.162 0.174 0.163 0.174 60,000 0.1690 -2.79%
2024-08-30 0 0.179 0.161 0.179 - - 0 0 - 0.179 0.161 0.179 - - 0 - -0.56%
2024-08-29 0 0.180 0.161 0.183 0.180 0.196 210,000 37,917 0.1806 0.180 0.161 0.183 0.180 0.196 210,000 0.1806 -1.64%
2024-08-28 0 0.183 0.161 0.197 - - 0 0 - 0.183 0.161 0.197 - - 0 - 0.00%
2024-08-27 0 0.183 0.161 0.183 - - 0 0 - 0.183 0.161 0.183 - - 0 - 0.00%
2024-08-26 0 0.183 0.161 0.196 - - 0 0 - 0.183 0.161 0.196 - - 0 - 0.00%
2024-08-23 0 0.183 0.162 0.183 - - 0 0 - 0.183 0.162 0.183 - - 0 - -6.15%
2024-08-22 0 0.195 0.174 0.196 0.168 0.195 10,000 1,885 0.1885 0.195 0.174 0.196 0.168 0.195 10,000 0.1885 6.56%
2024-08-21 0 0.183 0.170 0.183 0.179 0.183 95,000 17,160 0.1806 0.183 0.170 0.183 0.179 0.183 95,000 0.1806 -6.15%
2024-08-20 0 0.195 0.180 0.197 0.180 0.195 37,500 6,787 0.1810 0.195 0.180 0.197 0.180 0.195 37,500 0.1810 5.41%
2024-08-19 0 0.185 0.165 0.196 - - 0 0 - 0.185 0.165 0.196 - - 0 - 0.00%
2024-08-16 0 0.185 0.168 0.185 - - 0 0 - 0.185 0.168 0.185 - - 0 - -4.15%
2024-08-15 0 0.193 0.182 0.194 0.165 0.193 15,000 2,587 0.1725 0.193 0.182 0.194 0.165 0.193 15,000 0.1725 3.76%
2024-08-14 0 0.186 0.180 0.194 0.162 0.162 12,500 2,302 0.1842 0.186 0.180 0.194 0.162 0.162 12,500 0.1842 0.54%
2024-08-13 0 0.185 0.165 0.185 0.166 0.192 12,500 2,272 0.1818 0.185 0.165 0.185 0.166 0.192 12,500 0.1818 0.00%
2024-08-12 0 0.185 0.171 0.185 0.173 0.185 130,000 22,880 0.1760 0.185 0.171 0.185 0.173 0.185 130,000 0.1760 -4.64%
2024-08-09 0 0.194 0.176 0.198 - - 0 0 - 0.194 0.176 0.198 - - 0 - 0.00%
2024-08-08 0 0.194 0.163 0.197 - - 0 0 - 0.194 0.163 0.197 - - 0 - 0.00%
2024-08-07 0 0.194 0.178 0.194 0.177 0.198 192,500 35,647 0.1852 0.194 0.178 0.194 0.177 0.198 192,500 0.1852 -1.52%
2024-08-06 0 0.197 0.182 0.197 0.178 0.198 122,500 23,457 0.1915 0.197 0.182 0.197 0.178 0.198 122,500 0.1915 13.22%
2024-08-05 0 0.174 0.161 0.174 0.166 0.174 252,500 42,817 0.1696 0.174 0.161 0.174 0.166 0.174 252,500 0.1696 -3.33%
2024-08-02 0 0.180 0.180 0.181 0.164 0.164 37,500 6,150 0.1640 0.180 0.180 0.181 0.164 0.164 37,500 0.1640 -4.76%
2024-08-01 0 0.189 0.174 0.199 - - 0 0 - 0.189 0.174 0.199 - - 0 - 0.00%
2024-07-31 0 0.189 0.177 0.189 - - 0 0 - 0.189 0.177 0.189 - - 0 - 0.00%
2024-07-30 0 0.189 0.172 0.189 - - 0 0 - 0.189 0.172 0.189 - - 0 - 0.00%
2024-07-29 0 0.189 0.178 0.189 - - 0 0 - 0.189 0.178 0.189 - - 0 - -0.53%
2024-07-26 0 0.190 0.179 0.190 - - 0 0 - 0.190 0.179 0.190 - - 0 - 0.00%
2024-07-25 0 0.190 0.175 0.200 - - 0 0 - 0.190 0.175 0.200 - - 0 - 0.00%
2024-07-24 0 0.190 0.178 0.200 - - 0 0 - 0.190 0.178 0.200 - - 0 - 0.00%
2024-07-23 0 0.190 0.178 0.200 - - 0 0 - 0.190 0.178 0.200 - - 0 - 0.00%
2024-07-22 0 0.190 0.178 0.190 - - 0 0 - 0.190 0.178 0.190 - - 0 - 0.00%
2024-07-19 0 0.190 0.176 0.200 - - 0 0 - 0.190 0.176 0.200 - - 0 - 0.00%
2024-07-18 0 0.190 0.178 0.200 - - 0 0 - 0.190 0.178 0.200 - - 0 - 0.00%
2024-07-17 0 0.190 0.178 0.200 - - 0 0 - 0.190 0.178 0.200 - - 0 - 0.00%
2024-07-16 0 0.190 0.179 0.199 - - 0 0 - 0.190 0.179 0.199 - - 0 - 0.00%
2024-07-15 0 0.190 0.178 0.209 - - 0 0 - 0.190 0.178 0.209 - - 0 - 0.00%
2024-07-12 0 0.190 0.185 0.211 - - 0 0 - 0.190 0.185 0.211 - - 0 - 0.00%
2024-07-11 0 0.190 0.179 0.211 - - 0 0 - 0.190 0.179 0.211 - - 0 - 0.00%
2024-07-10 0 0.190 0.177 0.211 - - 0 0 - 0.190 0.177 0.211 - - 0 - 0.00%
2024-07-09 0 0.190 0.190 0.195 0.189 0.195 125,000 23,792 0.1903 0.190 0.190 0.195 0.189 0.195 125,000 0.1903 -8.65%
2024-07-08 0 0.208 0.190 0.208 - - 0 0 - 0.208 0.190 0.208 - - 0 - 0.00%
2024-07-05 0 0.208 0.188 0.216 - - 0 0 - 0.208 0.188 0.216 - - 0 - 0.00%
2024-07-04 0 0.208 0.188 0.215 - - 0 0 - 0.208 0.188 0.215 - - 0 - 0.00%
2024-07-03 0 0.208 0.208 0.215 - - 0 0 - 0.208 0.208 0.215 - - 0 - 0.00%
2024-07-02 0 0.208 0.190 0.208 0.208 0.208 10,000 2,080 0.2080 0.208 0.190 0.208 0.208 0.208 10,000 0.2080 -2.80%
2024-06-28 0 0.214 0.196 0.214 0.193 0.216 27,500 5,585 0.2031 0.214 0.196 0.214 0.193 0.216 27,500 0.2031 3.88%
2024-06-27 0 0.206 0.183 0.219 - - 0 0 - 0.206 0.183 0.219 - - 0 - 0.00%
2024-06-26 0 0.206 0.184 0.215 - - 0 0 - 0.206 0.184 0.215 - - 0 - 0.00%
2024-06-25 0 0.206 0.178 0.206 0.177 0.215 125,000 24,387 0.1951 0.206 0.178 0.206 0.177 0.215 125,000 0.1951 5.10%
2024-06-24 0 0.196 0.185 0.196 0.182 0.200 245,000 46,902 0.1914 0.196 0.185 0.196 0.182 0.200 245,000 0.1914 7.69%
2024-06-21 0 0.182 0.156 0.180 0.162 0.183 147,500 25,795 0.1749 0.182 0.156 0.180 0.162 0.183 147,500 0.1749 10.98%
2024-06-20 0 0.164 0.147 0.163 0.164 0.164 57,500 9,430 0.1640 0.164 0.147 0.163 0.164 0.164 57,500 0.1640 10.81%
2024-06-19 0 0.148 0.148 0.164 0.144 0.166 420,000 66,522 0.1584 0.148 0.148 0.164 0.144 0.166 420,000 0.1584 -10.84%
2024-06-18 0 0.166 0.166 0.171 0.159 0.166 82,500 13,345 0.1618 0.166 0.166 0.171 0.159 0.166 82,500 0.1618 13.70%
2024-06-17 0 0.146 0.146 0.161 0.143 0.147 50,000 7,317 0.1463 0.146 0.146 0.161 0.143 0.147 50,000 0.1463 -5.19%
2024-06-14 0 0.154 0.151 0.168 - - 0 0 - 0.154 0.151 0.168 - - 0 - 0.00%
2024-06-13 0 0.154 0.143 0.168 - - 0 0 - 0.154 0.143 0.168 - - 0 - 0.00%
2024-06-12 0 0.154 0.145 0.168 - - 0 0 - 0.154 0.145 0.168 - - 0 - 0.00%
2024-06-11 0 0.154 0.143 0.167 - - 0 0 - 0.154 0.143 0.167 - - 0 - 0.00%
2024-06-07 0 0.154 0.151 0.167 0.154 0.168 5,000 805 0.1610 0.154 0.151 0.167 0.154 0.168 5,000 0.1610 -8.33%
2024-06-06 0 0.168 0.168 0.173 0.168 0.168 112,500 18,900 0.1680 0.168 0.168 0.173 0.168 0.168 112,500 0.1680 1.82%
2024-06-05 0 0.165 0.143 0.167 - - 0 0 - 0.165 0.143 0.167 - - 0 - 0.00%
2024-06-04 0 0.165 0.143 0.166 - - 0 0 - 0.165 0.143 0.166 - - 0 - 0.00%
2024-06-03 0 0.165 0.143 0.166 - - 0 0 - 0.165 0.143 0.166 - - 0 - 0.00%
2024-05-31 0 0.165 0.143 0.167 - - 0 0 - 0.165 0.143 0.167 - - 0 - 0.00%
2024-05-30 0 0.165 0.143 0.167 - - 0 0 - 0.165 0.143 0.167 - - 0 - 0.00%
2024-05-29 0 0.165 0.155 0.166 - - 0 0 - 0.165 0.155 0.166 - - 0 - 0.00%
2024-05-28 0 0.165 0.156 0.166 0.165 0.165 37,500 6,187 0.1650 0.165 0.156 0.166 0.165 0.165 37,500 0.1650 -0.60%
2024-05-27 0 0.166 0.155 0.166 - - 0 0 - 0.166 0.155 0.166 - - 0 - 0.00%
2024-05-24 0 0.166 0.152 0.166 0.166 0.166 2,500 415 0.1660 0.166 0.152 0.166 0.166 0.166 2,500 0.1660 1.84%
2024-05-23 0 0.163 0.142 0.166 0.163 0.167 100,000 16,310 0.1631 0.163 0.142 0.166 0.163 0.167 100,000 0.1631 -1.81%
2024-05-22 0 0.166 0.166 0.167 0.166 0.166 122,500 20,335 0.1660 0.166 0.166 0.167 0.166 0.166 122,500 0.1660 -0.60%
2024-05-21 0 0.167 0.142 0.167 0.167 0.167 2,500 417 0.1668 0.167 0.142 0.167 0.167 0.167 2,500 0.1668 9.87%
2024-05-20 0 0.152 0.151 0.167 0.147 0.171 117,500 19,830 0.1688 0.152 0.151 0.167 0.147 0.171 117,500 0.1688 0.66%
2024-05-17 0 0.151 0.151 0.158 0.145 0.151 117,500 17,552 0.1494 0.151 0.151 0.158 0.145 0.151 117,500 0.1494 1.34%
2024-05-16 0 0.149 0.140 0.149 - - 0 0 - 0.149 0.140 0.149 - - 0 - 0.00%
2024-05-14 0 0.149 0.139 0.149 0.150 0.150 20,000 3,000 0.1500 0.149 0.139 0.149 0.150 0.150 20,000 0.1500 -3.25%
2024-05-13 0 0.154 0.139 0.154 - - 0 0 - 0.154 0.139 0.154 - - 0 - -0.65%
2024-05-10 0 0.155 0.133 0.158 0.133 0.160 360,000 54,532 0.1515 0.155 0.133 0.158 0.133 0.160 360,000 0.1515 9.93%
2024-05-09 0 0.141 0.135 0.141 0.141 0.141 167,500 23,617 0.1410 0.141 0.135 0.141 0.141 0.141 167,500 0.1410 2.17%
2024-05-08 0 0.138 0.130 0.142 - - 0 0 - 0.138 0.130 0.142 - - 0 - 0.00%
2024-05-07 0 0.138 0.132 0.140 - - 0 0 - 0.138 0.132 0.140 - - 0 - 0.00%
2024-05-06 0 0.138 0.128 0.140 - - 0 0 - 0.138 0.128 0.140 - - 0 - 0.00%
2024-05-03 0 0.138 0.135 0.142 0.135 0.135 12,500 1,757 0.1406 0.138 0.135 0.142 0.135 0.135 12,500 0.1406 0.00%
2024-05-02 0 0.138 0.135 0.138 0.138 0.145 147,500 20,667 0.1401 0.138 0.135 0.138 0.138 0.145 147,500 0.1401 -8.00%
2024-04-30 0 0.150 0.134 0.154 0.150 0.150 10,000 1,500 0.1500 0.150 0.134 0.154 0.150 0.150 10,000 0.1500 0.00%
2024-04-29 0 0.150 0.132 0.156 - - 0 0 - 0.150 0.132 0.156 - - 0 - 0.00%
2024-04-26 0 0.150 0.132 0.156 - - 0 0 - 0.150 0.132 0.156 - - 0 - 0.00%
2024-04-25 0 0.150 0.138 0.156 - - 0 0 - 0.150 0.138 0.156 - - 0 - 0.00%
2024-04-24 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2024-04-23 0 0.150 0.138 0.158 - - 0 0 - 0.150 0.138 0.158 - - 0 - 0.00%
2024-04-22 0 0.150 0.133 0.158 - - 0 0 - 0.150 0.133 0.158 - - 0 - 0.00%
2024-04-19 0 0.150 0.135 0.164 - - 0 0 - 0.150 0.135 0.164 - - 0 - 0.00%
2024-04-18 0 0.150 0.132 0.162 - - 0 0 - 0.150 0.132 0.162 - - 0 - 0.00%
2024-04-17 0 0.150 0.140 0.163 0.150 0.150 17,500 2,625 0.1500 0.150 0.140 0.163 0.150 0.150 17,500 0.1500 4.90%
2024-04-16 0 0.143 0.132 0.160 - - 0 0 - 0.143 0.132 0.160 - - 0 - 0.00%
2024-04-15 0 0.143 0.133 0.160 - - 0 0 - 0.143 0.133 0.160 - - 0 - 0.00%
2024-04-12 0 0.143 0.132 0.143 0.145 0.145 20,000 2,900 0.1450 0.143 0.132 0.143 0.145 0.145 20,000 0.1450 -7.74%
2024-04-11 0 0.155 0.132 0.160 - - 0 0 - 0.155 0.132 0.160 - - 0 - 0.00%
2024-04-10 0 0.155 0.132 0.155 - - 0 0 - 0.155 0.132 0.155 - - 0 - -1.27%
2024-04-09 0 0.157 0.133 0.159 - - 0 0 - 0.157 0.133 0.159 - - 0 - 0.00%
2024-04-08 0 0.157 - 0.159 - - 0 0 - 0.157 - 0.159 - - 0 - 0.00%
2024-04-05 0 0.157 0.125 0.159 0.121 0.140 217,500 27,312 0.1256 0.157 0.125 0.159 0.121 0.140 217,500 0.1256 12.95%
2024-04-03 0 0.139 0.131 0.148 - - 0 0 - 0.139 0.131 0.148 - - 0 - 0.00%
2024-04-02 0 0.139 0.133 0.140 0.130 0.141 110,000 14,352 0.1305 0.139 0.133 0.140 0.130 0.141 110,000 0.1305 -7.95%
2024-03-28 0 0.151 0.149 0.154 - - 0 0 - 0.151 0.149 0.154 - - 0 - 0.00%
2024-03-27 0 0.151 0.149 0.154 - - 0 0 - 0.151 0.149 0.154 - - 0 - 0.00%
2024-03-26 0 0.151 0.148 0.154 - - 0 0 - 0.151 0.148 0.154 - - 0 - 0.00%
2024-03-25 0 0.151 0.147 0.154 - - 0 0 - 0.151 0.147 0.154 - - 0 - 0.00%
2024-03-22 0 0.151 0.147 0.154 - - 0 0 - 0.151 0.147 0.154 - - 0 - 0.00%
2024-03-21 0 0.151 0.146 0.151 - - 0 0 - 0.151 0.146 0.151 - - 0 - 0.00%
2024-03-20 0 0.151 0.140 0.154 - - 0 0 - 0.151 0.140 0.154 - - 0 - 0.00%
2024-03-19 0 0.151 0.140 0.154 - - 0 0 - 0.151 0.140 0.154 - - 0 - 0.00%
2024-03-18 0 0.151 0.140 0.154 - - 0 0 - 0.151 0.140 0.154 - - 0 - 0.00%
2024-03-15 0 0.151 0.144 0.154 - - 0 0 - 0.151 0.144 0.154 - - 0 - 0.00%
2024-03-14 0 0.151 0.141 0.154 0.141 0.141 12,500 1,762 0.1410 0.151 0.141 0.154 0.141 0.141 12,500 0.1410 -1.31%
2024-03-13 0 0.153 0.144 0.154 - - 0 0 - 0.153 0.144 0.154 - - 0 - 0.00%
2024-03-12 0 0.153 0.140 0.154 0.140 0.153 97,500 14,145 0.1451 0.153 0.140 0.154 0.140 0.153 97,500 0.1451 4.79%
2024-03-11 0 0.146 - 0.153 - - 0 0 - 0.146 - 0.153 - - 0 - 0.00%
2024-03-08 0 0.146 0.130 0.153 - - 0 0 - 0.146 0.130 0.153 - - 0 - 0.00%
2024-03-07 0 0.146 - 0.153 - - 0 0 - 0.146 - 0.153 - - 0 - 0.00%
2024-03-06 0 0.146 0.140 0.154 0.146 0.151 365,000 54,382 0.1490 0.146 0.140 0.154 0.146 0.151 365,000 0.1490 -5.19%
2024-03-05 0 0.154 - 0.154 0.154 0.154 215,000 33,110 0.1540 0.154 - 0.154 0.154 0.154 215,000 0.1540 5.48%
2024-03-04 0 0.146 0.153 0.155 0.146 0.149 115,000 16,830 0.1463 0.146 0.153 0.155 0.146 0.149 115,000 0.1463 -4.58%
2024-03-01 0 0.153 0.149 0.155 - - 0 0 - 0.153 0.149 0.155 - - 0 - 0.00%
2024-02-29 0 0.153 0.149 0.155 - - 0 0 - 0.153 0.149 0.155 - - 0 - 0.00%
2024-02-28 0 0.153 0.145 0.154 0.146 0.155 785,000 117,807 0.1501 0.153 0.145 0.154 0.146 0.155 785,000 0.1501 4.08%
2024-02-27 0 0.147 0.154 0.155 0.147 0.155 20,000 3,075 0.1538 0.147 0.154 0.155 0.147 0.155 20,000 0.1538 -5.77%
2024-02-26 0 0.156 0.155 0.163 - - 0 0 - 0.156 0.155 0.163 - - 0 - 0.00%
2024-02-23 0 0.156 0.150 0.163 - - 0 0 - 0.156 0.150 0.163 - - 0 - 0.00%
2024-02-22 0 0.156 0.156 0.163 - - 0 0 - 0.156 0.156 0.163 - - 0 - 0.00%
2024-02-21 0 0.156 0.143 0.163 - - 0 0 - 0.156 0.143 0.163 - - 0 - 0.00%
2024-02-20 0 0.156 0.143 0.163 - - 0 0 - 0.156 0.143 0.163 - - 0 - 0.00%
2024-02-19 0 0.156 0.141 0.162 0.146 0.161 482,500 75,480 0.1564 0.156 0.141 0.162 0.146 0.161 482,500 0.1564 0.00%
2024-02-16 0 0.156 0.156 0.159 0.154 0.156 95,000 14,752 0.1553 0.156 0.156 0.159 0.154 0.156 95,000 0.1553 0.00%
2024-02-15 0 0.156 0.154 0.156 0.156 0.156 5,000 780 0.1560 0.156 0.154 0.156 0.156 0.156 5,000 0.1560 0.65%
2024-02-14 0 0.155 0.154 0.162 - - 0 0 - 0.155 0.154 0.162 - - 0 - 0.00%
2024-02-09 0 0.155 0.139 0.162 0.155 0.155 5,000 775 0.1550 0.155 0.139 0.162 0.155 0.155 5,000 0.1550 -0.64%
2024-02-08 0 0.156 0.153 0.162 0.156 0.156 7,500 1,170 0.1560 0.156 0.153 0.162 0.156 0.156 7,500 0.1560 1.96%
2024-02-07 0 0.153 0.153 0.160 - - 0 0 - 0.153 0.153 0.160 - - 0 - 0.00%
2024-02-06 0 0.153 0.152 0.160 0.153 0.153 52,500 8,032 0.1530 0.153 0.152 0.160 0.153 0.153 52,500 0.1530 1.32%
2024-02-05 0 0.151 0.146 0.153 0.145 0.155 92,500 13,952 0.1508 0.151 0.146 0.153 0.145 0.155 92,500 0.1508 0.00%
2024-02-02 0 0.151 0.142 0.160 0.143 0.154 90,000 13,337 0.1482 0.151 0.142 0.160 0.143 0.154 90,000 0.1482 0.00%
2024-02-01 0 0.151 0.141 0.188 0.142 0.150 90,000 13,162 0.1462 0.151 0.141 0.188 0.142 0.150 90,000 0.1462 2.03%
2024-01-31 0 0.148 0.139 0.155 0.141 0.148 210,000 30,310 0.1443 0.148 0.139 0.155 0.141 0.148 210,000 0.1443 -4.52%
2024-01-30 0 0.155 0.145 0.165 - - 0 0 - 0.155 0.145 0.165 - - 0 - 0.00%
2024-01-29 0 0.155 0.151 0.164 - - 0 0 - 0.155 0.151 0.164 - - 0 - 0.00%
2024-01-26 0 0.155 0.150 0.160 0.152 0.152 5,000 757 0.1514 0.155 0.150 0.160 0.152 0.152 5,000 0.1514 0.00%
2024-01-25 0 0.155 0.151 0.160 - - 0 0 - 0.155 0.151 0.160 - - 0 - 0.00%
2024-01-24 0 0.155 0.150 0.159 0.155 0.155 40,000 6,120 0.1530 0.155 0.150 0.159 0.155 0.155 40,000 0.1530 0.00%
2024-01-23 0 0.155 0.146 0.161 0.152 0.165 120,000 18,792 0.1566 0.155 0.146 0.161 0.152 0.165 120,000 0.1566 2.65%
2024-01-22 0 0.151 0.132 0.152 - - 0 0 - 0.151 0.132 0.152 - - 0 - 0.00%
2024-01-19 0 0.151 0.147 0.155 0.147 0.151 37,500 5,600 0.1493 0.151 0.147 0.155 0.147 0.151 37,500 0.1493 -0.66%
2024-01-18 0 0.152 0.148 0.166 0.148 0.151 120,000 17,980 0.1498 0.152 0.148 0.166 0.148 0.151 120,000 0.1498 3.40%
2024-01-17 0 0.147 0.147 0.152 0.147 0.147 22,500 3,307 0.1470 0.147 0.147 0.152 0.147 0.147 22,500 0.1470 -2.65%
2024-01-16 0 0.151 0.148 0.153 0.149 0.153 95,000 14,345 0.1510 0.151 0.148 0.153 0.149 0.153 95,000 0.1510 -1.31%
2024-01-15 0 0.153 0.148 0.156 0.148 0.148 2,500 370 0.1480 0.153 0.148 0.156 0.148 0.148 2,500 0.1480 -1.29%
2024-01-12 0 0.155 0.148 0.158 - - 0 0 - 0.155 0.148 0.158 - - 0 - 0.00%
2024-01-11 0 0.155 0.149 0.158 0.147 0.148 42,500 6,252 0.1471 0.155 0.149 0.158 0.147 0.148 42,500 0.1471 0.00%
2024-01-10 0 0.155 0.149 0.170 0.149 0.156 110,000 16,820 0.1529 0.155 0.149 0.170 0.149 0.156 110,000 0.1529 1.31%
2024-01-09 0 0.153 0.153 0.159 0.150 0.159 210,000 32,732 0.1559 0.153 0.153 0.159 0.150 0.159 210,000 0.1559 -1.29%
2024-01-08 0 0.155 0.147 0.164 0.147 0.152 160,000 23,735 0.1483 0.155 0.147 0.164 0.147 0.152 160,000 0.1483 -4.91%
2024-01-05 0 0.163 0.151 0.171 0.147 0.163 20,000 3,010 0.1505 0.163 0.151 0.171 0.147 0.163 20,000 0.1505 1.88%
2024-01-04 0 0.160 0.148 0.168 - - 0 0 - 0.160 0.148 0.168 - - 0 - 0.00%
2024-01-03 0 0.160 0.144 0.164 - - 0 0 - 0.160 0.144 0.164 - - 0 - 0.00%
2024-01-02 0 0.160 0.158 0.168 0.160 0.168 42,500 6,980 0.1642 0.160 0.158 0.168 0.160 0.168 42,500 0.1642 -6.98%
2023-12-29 0 0.172 0.170 0.184 - - 0 0 - 0.172 0.170 0.184 - - 0 - 0.00%
2023-12-28 0 0.172 0.172 0.179 0.141 0.170 327,500 52,950 0.1617 0.172 0.172 0.179 0.141 0.170 327,500 0.1617 8.18%
2023-12-27 0 0.159 0.143 0.159 - - 0 0 - 0.159 0.143 0.159 - - 0 - -0.63%
2023-12-22 0 0.160 0.147 0.160 0.162 0.162 47,500 7,660 0.1613 0.160 0.147 0.160 0.162 0.162 47,500 0.1613 11.11%
2023-12-21 0 0.144 0.116 0.145 - - 0 0 - 0.144 0.116 0.145 - - 0 - 0.00%
2023-12-20 0 0.144 0.138 0.163 - - 0 0 - 0.144 0.138 0.163 - - 0 - 0.00%
2023-12-19 0 0.144 0.139 0.144 0.103 0.145 115,000 16,530 0.1437 0.144 0.139 0.144 0.103 0.145 115,000 0.1437 0.70%
2023-12-18 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 1.42%
2023-12-15 0 0.141 0.135 0.158 - - 0 0 - 0.141 0.135 0.158 - - 0 - 0.00%
2023-12-14 0 0.141 0.132 0.161 - - 0 0 - 0.141 0.132 0.161 - - 0 - 0.00%
2023-12-13 0 0.141 0.140 0.162 0.141 0.149 42,500 6,292 0.1480 0.141 0.140 0.162 0.141 0.149 42,500 0.1480 -7.24%
2023-12-12 0 0.152 0.149 0.165 - - 0 0 - 0.152 0.149 0.165 - - 0 - 0.00%
2023-12-11 0 0.152 0.149 0.158 - - 0 0 - 0.152 0.149 0.158 - - 0 - 0.00%
2023-12-08 0 0.152 0.149 - 0.149 0.150 52,500 7,860 0.1497 0.152 0.149 - 0.149 0.150 52,500 0.1497 -0.65%
2023-12-07 0 0.153 0.149 - 0.149 0.153 32,500 4,955 0.1525 0.153 0.149 - 0.149 0.153 32,500 0.1525 2.68%
2023-12-06 0 0.149 0.149 0.152 - - 0 0 - 0.149 0.149 0.152 - - 0 - 0.00%
2023-12-05 0 0.149 0.149 0.160 - - 0 0 - 0.149 0.149 0.160 - - 0 - 0.00%
2023-12-04 0 0.149 0.145 0.158 0.149 0.166 217,500 34,092 0.1567 0.149 0.145 0.158 0.149 0.166 217,500 0.1567 -18.13%
2023-12-01 0 0.182 0.170 0.183 - - 0 0 - 0.182 0.170 0.183 - - 0 - 0.00%
2023-11-30 0 0.182 0.165 0.183 - - 0 0 - 0.182 0.165 0.183 - - 0 - 0.00%
2023-11-29 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2023-11-28 0 0.182 0.162 0.185 - - 0 0 - 0.182 0.162 0.185 - - 0 - 0.00%
2023-11-27 0 0.182 0.165 0.185 - - 0 0 - 0.182 0.165 0.185 - - 0 - 0.00%
2023-11-24 0 0.182 0.165 0.185 - - 0 0 - 0.182 0.165 0.185 - - 0 - 0.00%
2023-11-23 0 0.182 0.157 0.182 - - 2,500 455 0.1820 0.182 0.157 0.182 - - 2,500 0.1820 4.00%
2023-11-22 0 0.175 0.165 0.199 - - 0 0 - 0.175 0.165 0.199 - - 0 - 0.00%
2023-11-21 0 0.175 0.175 0.182 0.173 0.178 52,500 9,282 0.1768 0.175 0.175 0.182 0.173 0.178 52,500 0.1768 -1.69%
2023-11-20 0 0.178 0.172 0.185 - - 0 0 - 0.178 0.172 0.185 - - 0 - 0.00%
2023-11-17 0 0.178 0.178 0.179 0.177 0.189 135,000 24,582 0.1821 0.178 0.178 0.179 0.177 0.189 135,000 0.1821 -6.32%
2023-11-16 0 0.190 0.179 0.201 0.179 0.180 57,500 10,347 0.1799 0.190 0.179 0.201 0.179 0.180 57,500 0.1799 3.83%
2023-11-15 0 0.183 0.181 0.195 0.173 0.208 617,500 117,557 0.1904 0.183 0.181 0.195 0.173 0.208 617,500 0.1904 -4.19%
2023-11-14 0 0.191 - 0.192 - - 0 0 - 0.191 - 0.192 - - 0 - 0.00%
2023-11-13 0 0.191 0.166 0.191 - - 0 0 - 0.191 0.166 0.191 - - 0 - -0.52%
2023-11-10 0 0.192 0.172 0.192 - - 0 0 - 0.192 0.172 0.192 - - 0 - 0.00%
2023-11-09 0 0.192 0.173 0.192 - - 0 0 - 0.192 0.173 0.192 - - 0 - 0.00%
2023-11-08 0 0.192 0.172 0.193 - - 0 0 - 0.192 0.172 0.193 - - 0 - -1.03%
2023-11-07 0 0.194 0.179 0.194 0.180 0.191 340,000 62,922 0.1851 0.194 0.179 0.194 0.180 0.191 340,000 0.1851 -3.00%
2023-11-06 0 0.200 0.192 0.222 - - 0 0 - 0.200 0.192 0.222 - - 0 - 0.00%
2023-11-03 0 0.200 0.191 - 0.200 0.200 17,500 3,500 0.2000 0.200 0.191 - 0.200 0.200 17,500 0.2000 2.56%
2023-11-02 0 0.195 - 0.200 - - 0 0 - 0.195 - 0.200 - - 0 - 0.00%
2023-11-01 0 0.195 0.180 0.219 - - 0 0 - 0.195 0.180 0.219 - - 0 - 0.00%
2023-10-31 0 0.195 0.204 0.219 0.195 0.197 65,000 12,740 0.1960 0.195 0.204 0.219 0.195 0.197 65,000 0.1960 -7.14%
2023-10-30 0 0.210 - 0.210 - - 2,500 525 0.2100 0.210 - 0.210 - - 2,500 0.2100 0.96%
2023-10-27 0 0.208 0.200 0.209 0.199 0.209 275,000 56,107 0.2040 0.208 0.200 0.209 0.199 0.209 275,000 0.2040 -5.02%
2023-10-26 0 0.219 0.194 0.228 0.189 0.210 197,500 40,620 0.2057 0.219 0.194 0.228 0.189 0.210 197,500 0.2057 0.00%
2023-10-25 0 0.219 0.208 0.238 0.219 0.229 187,500 42,912 0.2289 0.219 0.208 0.238 0.219 0.229 187,500 0.2289 -0.45%
2023-10-24 0 0.220 0.208 0.220 - - 0 0 - 0.220 0.208 0.220 - - 0 - -4.35%
2023-10-20 0 0.230 0.205 0.230 - - 0 0 - 0.230 0.205 0.230 - - 0 - -0.43%
2023-10-19 0 0.231 0.208 0.240 - - 0 0 - 0.231 0.208 0.240 - - 0 - 0.00%
2023-10-18 0 0.231 0.211 0.239 - - 0 0 - 0.231 0.211 0.239 - - 0 - 0.00%
2023-10-17 0 0.231 0.220 0.240 0.214 0.214 7,500 1,680 0.2240 0.231 0.220 0.240 0.214 0.214 7,500 0.2240 0.00%
2023-10-16 0 0.231 0.214 0.231 - - 0 0 - 0.231 0.214 0.231 - - 0 - 0.00%
2023-10-13 0 0.231 0.210 0.240 - - 0 0 - 0.231 0.210 0.240 - - 0 - 0.00%
2023-10-12 0 0.231 0.220 0.231 0.231 0.231 305,000 70,320 0.2306 0.231 0.220 0.231 0.231 0.231 305,000 0.2306 0.00%
2023-10-11 0 0.231 0.220 0.240 - - 0 0 - 0.231 0.220 0.240 - - 0 - 0.00%
2023-10-10 0 0.231 0.211 0.231 0.210 0.231 585,000 134,600 0.2301 0.231 0.211 0.231 0.210 0.231 585,000 0.2301 0.43%
2023-10-09 0 0.230 0.210 0.250 - - 0 0 - 0.230 0.210 0.250 - - 0 - 0.00%
2023-10-06 0 0.230 0.230 0.245 - - 0 0 - 0.230 0.230 0.245 - - 0 - 2.68%
2023-10-05 0 0.224 0.206 - - - 0 0 - 0.224 0.206 - - - 0 - 0.00%
2023-10-04 0 0.224 0.201 - - - 0 0 - 0.224 0.201 - - - 0 - 0.00%
2023-10-03 0 0.224 0.224 0.240 - - 0 0 - 0.224 0.224 0.240 - - 0 - 0.00%
2023-09-29 0 0.224 0.205 0.250 - - 0 0 - 0.224 0.205 0.250 - - 0 - 0.00%
2023-09-28 0 0.224 0.235 0.260 0.224 0.224 2,500 560 0.2240 0.224 0.235 0.260 0.224 0.224 2,500 0.2240 -6.67%
2023-09-27 0 0.240 0.222 0.295 - - 0 0 - 0.240 0.222 0.295 - - 0 - 0.00%
2023-09-26 0 0.240 0.224 0.240 0.240 0.244 25,000 6,050 0.2420 0.240 0.224 0.240 0.240 0.244 25,000 0.2420 -2.04%
2023-09-25 0 0.245 0.225 0.255 - - 0 0 - 0.245 0.225 0.255 - - 0 - 0.00%
2023-09-22 0 0.245 0.229 0.260 - - 0 0 - 0.245 0.229 0.260 - - 0 - 0.00%
2023-09-21 0 0.245 0.227 0.255 - - 0 0 - 0.245 0.227 0.255 - - 0 - 0.00%
2023-09-20 0 0.245 0.228 0.250 - - 0 0 - 0.245 0.228 0.250 - - 0 - 0.00%
2023-09-19 0 0.245 0.225 0.240 0.241 0.241 70,000 16,870 0.2410 0.245 0.225 0.240 0.241 0.241 70,000 0.2410 -1.21%
2023-09-18 0 0.248 0.203 0.255 - - 0 0 - 0.248 0.203 0.255 - - 0 - 0.00%
2023-09-15 0 0.248 0.229 0.255 - - 0 0 - 0.248 0.229 0.255 - - 0 - 0.00%
2023-09-14 0 0.248 0.228 0.255 - - 0 0 - 0.248 0.228 0.255 - - 0 - 0.00%
2023-09-13 0 0.248 0.229 0.255 - - 0 0 - 0.248 0.229 0.255 - - 0 - 0.00%
2023-09-12 0 0.248 0.233 0.260 - - 0 0 - 0.248 0.233 0.260 - - 0 - 0.00%
2023-09-11 0 0.248 0.226 0.255 - - 0 0 - 0.248 0.226 0.255 - - 0 - 0.00%
2023-09-07 0 0.248 0.229 0.260 - - 0 0 - 0.248 0.229 0.260 - - 0 - 0.00%
2023-09-06 0 0.248 0.229 0.260 - - 0 0 - 0.248 0.229 0.260 - - 0 - 0.00%
2023-09-05 0 0.248 0.229 0.260 - - 0 0 - 0.248 0.229 0.260 - - 0 - 0.00%
2023-09-04 0 0.248 0.229 0.260 - - 0 0 - 0.248 0.229 0.260 - - 0 - 0.00%
2023-08-31 0 0.248 0.228 0.260 - - 0 0 - 0.248 0.228 0.260 - - 0 - 0.00%
2023-08-30 0 0.248 0.229 0.248 - - 2,500 620 0.2480 0.248 0.229 0.248 - - 2,500 0.2480 1.22%
2023-08-29 0 0.245 0.235 0.260 0.228 0.245 75,000 17,632 0.2351 0.245 0.235 0.260 0.228 0.245 75,000 0.2351 6.52%
2023-08-28 0 0.230 0.229 0.231 0.230 0.231 7,500 1,727 0.2303 0.230 0.229 0.231 0.230 0.231 7,500 0.2303 -4.17%
2023-08-25 0 0.240 0.228 0.249 - - 0 0 - 0.240 0.228 0.249 - - 0 - 0.00%
2023-08-24 0 0.240 0.228 0.260 - - 0 0 - 0.240 0.228 0.260 - - 0 - 0.00%
2023-08-23 0 0.240 0.231 0.242 0.224 0.250 102,500 23,775 0.2320 0.240 0.231 0.242 0.224 0.250 102,500 0.2320 -0.83%
2023-08-22 0 0.242 0.241 0.247 - - 0 0 - 0.242 0.241 0.247 - - 0 - 0.00%
2023-08-21 0 0.242 0.240 0.248 0.241 0.242 82,500 19,962 0.2420 0.242 0.240 0.248 0.241 0.242 82,500 0.2420 -3.20%
2023-08-18 0 0.250 0.243 0.260 - - 0 0 - 0.250 0.243 0.260 - - 0 - 0.00%
2023-08-17 0 0.250 0.223 0.255 - - 0 0 - 0.250 0.223 0.255 - - 0 - 0.00%
2023-08-16 0 0.250 - 0.265 0.238 0.260 120,000 30,072 0.2506 0.250 - 0.265 0.238 0.260 120,000 0.2506 -7.41%
2023-08-15 0 0.270 0.255 0.270 0.255 0.270 117,500 30,737 0.2616 0.270 0.255 0.270 0.255 0.270 117,500 0.2616 -5.26%
2023-08-14 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -1.72%
2023-08-11 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-08-10 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2023-08-09 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2023-08-08 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2023-08-07 0 0.290 0.265 0.295 0.250 0.290 577,500 149,837 0.2595 0.290 0.265 0.295 0.250 0.290 577,500 0.2595 -6.45%
2023-08-04 0 0.310 0.285 0.315 - - 0 0 - 0.310 0.285 0.315 - - 0 - 0.00%
2023-08-03 0 0.310 0.280 0.315 - - 0 0 - 0.310 0.280 0.315 - - 0 - 0.00%
2023-08-02 0 0.310 0.285 0.315 - - 0 0 - 0.310 0.285 0.315 - - 0 - 0.00%
2023-08-01 0 0.310 0.280 0.320 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2023-07-31 0 0.310 0.295 0.325 - - 0 0 - 0.310 0.295 0.325 - - 0 - 0.00%
2023-07-28 0 0.310 0.295 0.325 0.295 0.295 22,500 6,637 0.2950 0.310 0.295 0.325 0.295 0.295 22,500 0.2950 0.00%
2023-07-27 0 0.310 0.290 0.325 - - 0 0 - 0.310 0.290 0.325 - - 0 - 0.00%
2023-07-26 0 0.310 0.290 0.325 - - 0 0 - 0.310 0.290 0.325 - - 0 - 0.00%
2023-07-25 0 0.310 0.290 0.310 0.280 0.330 130,000 40,125 0.3087 0.310 0.290 0.310 0.280 0.330 130,000 0.3087 3.33%
2023-07-24 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2023-07-21 0 0.300 0.300 0.320 0.290 0.300 62,500 18,450 0.2952 0.300 0.300 0.320 0.290 0.300 62,500 0.2952 1.69%
2023-07-20 0 0.295 0.275 0.285 0.280 0.300 85,000 24,275 0.2856 0.295 0.275 0.285 0.280 0.300 85,000 0.2856 -7.81%
2023-07-19 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2023-07-18 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2023-07-14 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2023-07-13 0 0.320 0.310 0.325 0.320 0.320 32,500 10,375 0.3192 0.320 0.310 0.325 0.320 0.320 32,500 0.3192 6.67%
2023-07-12 0 0.300 0.300 0.345 0.300 0.315 35,000 10,950 0.3129 0.300 0.300 0.345 0.300 0.315 35,000 0.3129 0.00%
2023-07-11 0 0.300 0.290 0.335 - - 0 0 - 0.300 0.290 0.335 - - 0 - 1.69%
2023-07-10 0 0.295 0.295 0.300 0.285 0.300 122,500 35,612 0.2907 0.295 0.295 0.300 0.285 0.300 122,500 0.2907 -4.84%
2023-07-07 0 0.310 0.295 0.335 - - 0 0 - 0.310 0.295 0.335 - - 0 - 0.00%
2023-07-06 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2023-07-05 0 0.310 0.305 0.340 0.300 0.305 25,000 7,512 0.3005 0.310 0.305 0.340 0.300 0.305 25,000 0.3005 1.64%
2023-07-04 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2023-07-03 0 0.305 0.305 0.340 0.300 0.305 117,500 35,750 0.3043 0.305 0.305 0.340 0.300 0.305 117,500 0.3043 0.00%
2023-06-30 0 0.305 0.305 0.315 - - 0 0 - 0.305 0.305 0.315 - - 0 - 1.67%
2023-06-29 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2023-06-28 0 0.300 0.300 0.315 0.300 0.320 30,000 9,325 0.3108 0.300 0.300 0.315 0.300 0.320 30,000 0.3108 -1.64%
2023-06-27 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2023-06-26 0 0.305 0.290 0.330 - - 0 0 - 0.305 0.290 0.330 - - 0 - 0.00%
2023-06-23 0 0.305 0.285 0.320 0.280 0.305 80,000 22,725 0.2841 0.305 0.285 0.320 0.280 0.305 80,000 0.2841 1.67%
2023-06-21 0 0.300 0.285 0.310 0.300 0.300 12,500 3,750 0.3000 0.300 0.285 0.310 0.300 0.300 12,500 0.3000 0.00%
2023-06-20 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2023-06-19 0 0.300 0.300 0.310 0.290 0.290 132,500 38,425 0.2900 0.300 0.300 0.310 0.290 0.290 132,500 0.2900 0.00%
2023-06-16 0 0.300 0.300 0.305 0.285 0.305 5,000 1,475 0.2950 0.300 0.300 0.305 0.285 0.305 5,000 0.2950 0.00%
2023-06-15 0 0.300 0.300 0.370 0.290 0.300 80,000 23,675 0.2959 0.300 0.300 0.370 0.290 0.300 80,000 0.2959 1.69%
2023-06-14 0 0.295 0.285 0.300 0.290 0.295 97,500 28,525 0.2926 0.295 0.285 0.300 0.290 0.295 97,500 0.2926 5.36%
2023-06-13 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2023-06-12 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2023-06-09 0 0.280 0.275 0.285 0.275 0.280 65,000 18,050 0.2777 0.280 0.275 0.285 0.275 0.280 65,000 0.2777 1.82%
2023-06-08 0 0.275 0.270 0.275 0.275 0.280 47,500 13,075 0.2753 0.275 0.270 0.275 0.275 0.280 47,500 0.2753 -3.51%
2023-06-07 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2023-06-06 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - -3.39%
2023-06-05 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2023-06-02 0 0.295 0.270 0.295 0.270 0.295 75,000 21,500 0.2867 0.295 0.270 0.295 0.270 0.295 75,000 0.2867 9.26%
2023-06-01 0 0.270 0.247 0.275 0.270 0.270 50,000 13,500 0.2700 0.270 0.247 0.275 0.270 0.270 50,000 0.2700 0.00%
2023-05-31 0 0.270 0.270 0.275 0.260 0.275 5,000 1,337 0.2674 0.270 0.270 0.275 0.260 0.275 5,000 0.2674 -1.82%
2023-05-30 0 0.275 0.240 0.275 - - 0 0 - 0.275 0.240 0.275 - - 0 - 0.00%
2023-05-29 0 0.275 0.240 0.295 0.270 0.275 60,000 16,487 0.2748 0.275 0.240 0.295 0.270 0.275 60,000 0.2748 0.00%
2023-05-25 0 0.275 0.255 0.290 - - 0 0 - 0.275 0.255 0.290 - - 0 - 0.00%
2023-05-24 0 0.275 0.260 0.275 0.260 0.295 430,000 117,512 0.2733 0.275 0.260 0.275 0.260 0.295 430,000 0.2733 -11.29%
2023-05-23 0 0.310 0.280 0.310 0.310 0.310 15,000 4,650 0.3100 0.310 0.280 0.310 0.310 0.310 15,000 0.3100 -3.12%
2023-05-22 0 0.320 0.310 0.345 0.305 0.325 10,000 3,200 0.3200 0.320 0.310 0.345 0.305 0.325 10,000 0.3200 -4.48%
2023-05-19 0 0.335 0.310 0.340 0.300 0.335 97,500 30,887 0.3168 0.335 0.310 0.340 0.300 0.335 97,500 0.3168 -1.47%
2023-05-18 0 0.340 0.330 0.365 - - 0 0 - 0.340 0.330 0.365 - - 0 - 0.00%
2023-05-17 0 0.340 0.340 0.350 0.320 0.345 5,000 1,662 0.3324 0.340 0.340 0.350 0.320 0.345 5,000 0.3324 -1.45%
2023-05-16 0 0.345 0.320 0.360 0.345 0.355 100,000 35,000 0.3500 0.345 0.320 0.360 0.345 0.355 100,000 0.3500 -5.48%
2023-05-15 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 0.00%
2023-05-12 0 0.365 0.335 0.370 - - 0 0 - 0.365 0.335 0.370 - - 0 - 0.00%
2023-05-11 0 0.365 0.305 0.370 - - 0 0 - 0.365 0.305 0.370 - - 0 - -1.35%
2023-05-10 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2023-05-09 0 0.370 0.345 0.395 - - 0 0 - 0.370 0.345 0.395 - - 0 - 0.00%
2023-05-08 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2023-05-05 0 0.370 0.345 0.395 - - 0 0 - 0.370 0.345 0.395 - - 0 - 0.00%
2023-05-04 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2023-05-03 0 0.370 0.350 0.395 - - 0 0 - 0.370 0.350 0.395 - - 0 - 0.00%
2023-05-02 0 0.370 0.330 0.415 - - 0 0 - 0.370 0.330 0.415 - - 0 - 0.00%
2023-04-28 0 0.370 0.360 0.395 - - 0 0 - 0.370 0.360 0.395 - - 0 - 0.00%
2023-04-27 0 0.370 0.360 0.395 0.350 0.365 102,500 36,975 0.3607 0.370 0.360 0.395 0.350 0.365 102,500 0.3607 1.37%
2023-04-26 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2023-04-25 0 0.365 0.360 0.385 - - 0 0 - 0.365 0.360 0.385 - - 0 - 0.00%
2023-04-24 0 0.365 0.360 0.415 - - 0 0 - 0.365 0.360 0.415 - - 0 - 0.00%
2023-04-21 0 0.365 0.360 0.385 - - 0 0 - 0.365 0.360 0.385 - - 0 - 0.00%
2023-04-20 0 0.365 0.360 0.390 0.360 0.365 52,500 19,150 0.3648 0.365 0.360 0.390 0.360 0.365 52,500 0.3648 0.00%
2023-04-19 0 0.365 0.360 0.370 0.360 0.360 25,000 9,000 0.3600 0.365 0.360 0.370 0.360 0.360 25,000 0.3600 -1.35%
2023-04-18 0 0.370 0.360 0.405 0.340 0.380 222,500 77,787 0.3496 0.370 0.360 0.405 0.340 0.380 222,500 0.3496 -2.63%
2023-04-17 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2023-04-14 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2023-04-13 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2023-04-12 0 0.380 0.370 0.380 0.370 0.380 82,500 31,312 0.3795 0.380 0.370 0.380 0.370 0.380 82,500 0.3795 0.00%
2023-04-11 0 0.380 0.370 0.385 0.380 0.380 77,500 29,450 0.3800 0.380 0.370 0.385 0.380 0.380 77,500 0.3800 0.00%
2023-04-06 0 0.380 0.370 0.380 0.370 0.380 82,500 31,050 0.3764 0.380 0.370 0.380 0.370 0.380 82,500 0.3764 0.00%
2023-04-04 0 0.380 0.375 0.385 0.370 0.410 240,000 91,837 0.3827 0.380 0.375 0.385 0.370 0.410 240,000 0.3827 -7.32%
2023-04-03 0 0.410 0.395 0.415 0.395 0.415 100,000 40,275 0.4028 0.410 0.395 0.415 0.395 0.415 100,000 0.4028 -1.20%
2023-03-31 0 0.415 0.400 0.420 0.400 0.410 275,000 111,487 0.4054 0.415 0.400 0.420 0.400 0.410 275,000 0.4054 -3.49%
2023-03-30 0 0.430 0.420 0.445 - - 0 0 - 0.430 0.420 0.445 - - 0 - 0.00%
2023-03-29 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2023-03-28 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2023-03-27 0 0.430 0.405 0.445 - - 0 0 - 0.430 0.405 0.445 - - 0 - 0.00%
2023-03-24 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2023-03-23 0 0.430 0.420 0.440 - - 0 0 - 0.430 0.420 0.440 - - 0 - 0.00%
2023-03-22 0 0.430 0.430 0.440 0.415 0.435 12,500 5,387 0.4310 0.430 0.430 0.440 0.415 0.435 12,500 0.4310 -1.15%
2023-03-21 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2023-03-20 0 0.435 0.415 0.435 0.410 0.435 132,500 55,150 0.4162 0.435 0.415 0.435 0.410 0.435 132,500 0.4162 -1.14%
2023-03-17 0 0.440 0.435 0.440 0.430 0.445 137,500 60,650 0.4411 0.440 0.435 0.440 0.430 0.445 137,500 0.4411 0.00%
2023-03-16 0 0.440 0.415 0.445 - - 0 0 - 0.440 0.415 0.445 - - 0 - 0.00%
2023-03-15 0 0.440 0.440 0.445 0.440 0.455 192,500 85,375 0.4435 0.440 0.440 0.445 0.440 0.455 192,500 0.4435 -5.38%
2023-03-14 0 0.465 0.450 0.465 0.450 0.465 30,000 13,812 0.4604 0.465 0.450 0.465 0.450 0.465 30,000 0.4604 1.09%
2023-03-13 0 0.460 0.455 0.460 0.460 0.530 1,085,000 519,925 0.4792 0.460 0.455 0.460 0.460 0.530 1,085,000 0.4792 -14.81%
2023-03-10 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2023-03-09 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2023-03-08 0 0.540 0.540 0.550 0.520 0.520 7,500 4,000 0.5333 0.540 0.540 0.550 0.520 0.520 7,500 0.5333 0.00%
2023-03-07 0 0.540 0.540 0.550 0.530 0.540 20,000 10,650 0.5325 0.540 0.540 0.550 0.530 0.540 20,000 0.5325 0.00%
2023-03-06 0 0.540 0.520 0.560 0.550 0.550 80,000 44,000 0.5500 0.540 0.520 0.560 0.550 0.550 80,000 0.5500 0.00%
2023-03-03 0 0.540 0.530 0.540 0.540 0.540 120,000 64,800 0.5400 0.540 0.530 0.540 0.540 0.540 120,000 0.5400 0.00%
2023-03-02 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2023-03-01 0 0.540 0.530 0.550 0.530 0.530 5,000 2,650 0.5300 0.540 0.530 0.550 0.530 0.530 5,000 0.5300 3.85%
2023-02-28 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2023-02-27 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2023-02-24 0 0.520 0.520 0.540 0.520 0.530 22,500 11,875 0.5278 0.520 0.520 0.540 0.520 0.530 22,500 0.5278 -1.89%
2023-02-23 0 0.530 0.530 0.550 0.520 0.520 10,000 5,200 0.5200 0.530 0.530 0.550 0.520 0.520 10,000 0.5200 0.00%
2023-02-22 0 0.530 0.520 0.550 0.520 0.530 492,500 261,000 0.5299 0.530 0.520 0.550 0.520 0.530 492,500 0.5299 0.00%
2023-02-21 0 0.530 0.530 0.540 0.520 0.540 32,500 17,500 0.5385 0.530 0.530 0.540 0.520 0.540 32,500 0.5385 -3.64%
2023-02-20 0 0.550 0.530 0.550 0.520 0.560 12,500 6,850 0.5480 0.550 0.530 0.550 0.520 0.560 12,500 0.5480 1.85%
2023-02-17 0 0.540 0.520 0.590 - - 0 0 - 0.540 0.520 0.590 - - 0 - 1.89%
2023-02-16 0 0.530 0.520 0.540 0.520 0.540 62,500 33,300 0.5328 0.530 0.520 0.540 0.520 0.540 62,500 0.5328 0.00%
2023-02-15 0 0.530 0.530 0.590 0.530 0.540 110,000 58,800 0.5345 0.530 0.530 0.590 0.530 0.540 110,000 0.5345 -1.85%
2023-02-14 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2023-02-13 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2023-02-10 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2023-02-09 0 0.540 0.540 0.550 0.540 0.550 10,000 5,425 0.5425 0.540 0.540 0.550 0.540 0.550 10,000 0.5425 -1.82%
2023-02-08 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2023-02-07 0 0.550 0.540 0.550 0.540 0.550 75,000 41,000 0.5467 0.550 0.540 0.550 0.540 0.550 75,000 0.5467 3.77%
2023-02-06 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2023-02-03 0 0.530 0.530 0.540 0.530 0.540 5,000 2,675 0.5350 0.530 0.530 0.540 0.530 0.540 5,000 0.5350 0.00%
2023-02-02 0 0.530 0.530 0.550 0.530 0.550 130,000 71,400 0.5492 0.530 0.530 0.550 0.530 0.550 130,000 0.5492 -1.85%
2023-02-01 0 0.540 0.530 0.540 0.530 0.540 10,000 5,350 0.5350 0.540 0.530 0.540 0.530 0.540 10,000 0.5350 1.89%
2023-01-31 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 0.00%
2023-01-30 0 0.530 0.530 0.540 0.530 0.550 15,000 8,150 0.5433 0.530 0.530 0.540 0.530 0.550 15,000 0.5433 -1.85%
2023-01-27 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2023-01-26 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2023-01-20 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 1.89%
2023-01-19 0 0.530 0.520 0.540 0.520 0.530 12,500 6,600 0.5280 0.530 0.520 0.540 0.520 0.530 12,500 0.5280 0.00%
2023-01-18 0 0.530 0.530 0.540 0.520 0.540 72,500 38,500 0.5310 0.530 0.530 0.540 0.520 0.540 72,500 0.5310 -3.64%
2023-01-17 0 0.550 0.540 0.550 0.550 0.550 2,500 1,375 0.5500 0.550 0.540 0.550 0.550 0.550 2,500 0.5500 1.85%
2023-01-16 0 0.540 0.530 0.550 0.540 0.540 40,000 21,600 0.5400 0.540 0.530 0.550 0.540 0.540 40,000 0.5400 0.00%
2023-01-13 0 0.540 0.530 0.550 0.520 0.540 102,500 54,575 0.5324 0.540 0.530 0.550 0.520 0.540 102,500 0.5324 0.00%
2023-01-12 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2023-01-11 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2023-01-10 0 0.540 0.530 0.550 0.520 0.540 30,000 15,975 0.5325 0.540 0.530 0.550 0.520 0.540 30,000 0.5325 1.89%
2023-01-09 0 0.530 0.530 0.550 0.530 0.560 12,500 6,725 0.5380 0.530 0.530 0.550 0.530 0.560 12,500 0.5380 -1.85%
2023-01-06 0 0.540 0.540 0.550 0.540 0.550 115,000 62,375 0.5424 0.540 0.540 0.550 0.540 0.550 115,000 0.5424 1.89%
2023-01-05 0 0.530 0.530 0.540 0.510 0.530 107,500 56,300 0.5237 0.530 0.530 0.540 0.510 0.530 107,500 0.5237 0.00%
2023-01-04 0 0.530 0.520 0.530 0.510 0.530 142,500 74,525 0.5230 0.530 0.520 0.530 0.510 0.530 142,500 0.5230 0.00%
2023-01-03 0 0.530 0.520 0.540 0.510 0.520 30,000 15,350 0.5117 0.530 0.520 0.540 0.510 0.520 30,000 0.5117 0.00%
2022-12-30 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 1.92%
2022-12-29 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2022-12-28 0 0.520 0.520 0.530 0.510 0.530 30,000 15,800 0.5267 0.520 0.520 0.530 0.510 0.530 30,000 0.5267 -1.89%
2022-12-23 0 0.530 0.510 0.550 0.510 0.520 50,000 25,600 0.5120 0.530 0.510 0.550 0.510 0.520 50,000 0.5120 0.00%
2022-12-22 0 0.530 0.530 0.540 0.530 0.530 40,000 21,200 0.5300 0.530 0.530 0.540 0.530 0.530 40,000 0.5300 0.00%
2022-12-21 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2022-12-20 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2022-12-19 0 0.530 0.520 0.530 0.530 0.530 7,500 3,975 0.5300 0.530 0.520 0.530 0.530 0.530 7,500 0.5300 1.92%
2022-12-16 0 0.520 0.510 0.530 0.510 0.520 200,000 103,900 0.5195 0.520 0.510 0.530 0.510 0.520 200,000 0.5195 -1.89%
2022-12-15 0 0.530 0.510 0.530 0.530 0.530 17,500 9,275 0.5300 0.530 0.510 0.530 0.530 0.530 17,500 0.5300 0.00%
2022-12-14 0 0.530 0.520 0.540 - - 12,500 6,625 0.5300 0.530 0.520 0.540 - - 12,500 0.5300 1.92%
2022-12-13 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2022-12-12 0 0.520 0.510 0.520 0.510 0.520 62,500 31,975 0.5116 0.520 0.510 0.520 0.510 0.520 62,500 0.5116 1.96%
2022-12-09 0 0.510 0.510 0.520 0.500 0.520 47,500 24,425 0.5142 0.510 0.510 0.520 0.500 0.520 47,500 0.5142 0.00%
2022-12-08 0 0.510 0.510 0.520 0.495 0.520 152,500 77,412 0.5076 0.510 0.510 0.520 0.495 0.520 152,500 0.5076 0.00%
2022-12-07 0 0.510 0.510 0.540 0.510 0.530 130,000 66,750 0.5135 0.510 0.510 0.540 0.510 0.530 130,000 0.5135 -1.92%
2022-12-06 0 0.520 0.520 0.540 - - 5,000 2,700 0.5400 0.520 0.520 0.540 - - 5,000 0.5400 0.00%
2022-12-05 0 0.520 0.520 0.540 0.510 0.510 67,500 34,625 0.5130 0.520 0.520 0.540 0.510 0.510 67,500 0.5130 1.96%
2022-12-02 0 0.510 0.500 0.510 0.500 0.520 80,000 41,225 0.5153 0.510 0.500 0.510 0.500 0.520 80,000 0.5153 -3.77%
2022-12-01 0 0.530 0.520 0.540 0.520 0.550 95,000 49,475 0.5208 0.530 0.520 0.540 0.520 0.550 95,000 0.5208 0.00%
2022-11-30 0 0.530 0.520 0.550 0.520 0.530 15,000 7,900 0.5267 0.530 0.520 0.550 0.520 0.530 15,000 0.5267 0.00%
2022-11-29 0 0.530 0.530 0.540 0.530 0.560 47,500 25,825 0.5437 0.530 0.530 0.540 0.530 0.560 47,500 0.5437 1.92%
2022-11-28 0 0.520 0.510 0.520 0.500 0.520 326,916 167,669 0.5129 0.520 0.510 0.520 0.500 0.520 326,916 0.5129 -8.77%
2022-11-25 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2022-11-24 0 0.570 0.530 0.570 0.520 0.570 82,500 46,900 0.5685 0.570 0.530 0.570 0.520 0.570 82,500 0.5685 3.64%
2022-11-23 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2022-11-22 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2022-11-21 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2022-11-18 0 0.550 0.530 0.560 0.550 0.550 5,000 2,750 0.5500 0.550 0.530 0.560 0.550 0.550 5,000 0.5500 1.85%
2022-11-17 0 0.540 0.540 0.580 0.530 0.530 60,000 31,800 0.5300 0.540 0.540 0.580 0.530 0.530 60,000 0.5300 0.00%
2022-11-16 0 0.540 0.530 0.570 0.530 0.610 337,500 187,700 0.5561 0.540 0.530 0.570 0.530 0.610 337,500 0.5561 1.89%
2022-11-15 0 0.530 0.530 0.560 0.530 0.570 135,000 74,050 0.5485 0.530 0.530 0.560 0.530 0.570 135,000 0.5485 1.92%
2022-11-14 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 1.96%
2022-11-11 0 0.510 0.510 0.550 0.490 0.510 82,500 41,100 0.4982 0.510 0.510 0.550 0.490 0.510 82,500 0.4982 0.00%
2022-11-10 0 0.510 0.490 0.710 - - 0 0 - 0.510 0.490 0.710 - - 0 - 0.00%
2022-11-09 0 0.510 0.490 0.580 - - 0 0 - 0.510 0.490 0.580 - - 0 - 0.00%
2022-11-08 0 0.510 0.500 0.580 - - 0 0 - 0.510 0.500 0.580 - - 0 - 0.00%
2022-11-07 0 0.510 0.495 0.560 - - 0 0 - 0.510 0.495 0.560 - - 0 - 0.00%
2022-11-04 0 0.510 0.510 0.590 - - 0 0 - 0.510 0.510 0.590 - - 0 - 2.00%
2022-11-03 0 0.500 0.500 0.540 0.500 0.670 187,500 98,475 0.5252 0.500 0.500 0.540 0.500 0.670 187,500 0.5252 -25.37%
2022-11-02 0 0.670 0.475 0.670 0.550 0.690 70,000 45,200 0.6457 0.670 0.475 0.670 0.550 0.690 70,000 0.6457 34.00%
2022-11-01 0 0.500 0.465 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.465 0.510 0.500 0.500 50,000 0.5000 0.00%
2022-10-31 0 0.500 0.495 0.500 0.500 0.500 17,500 8,750 0.5000 0.500 0.495 0.500 0.500 0.500 17,500 0.5000 -1.96%
2022-10-28 0 0.510 0.465 0.540 - - 0 0 - 0.510 0.465 0.540 - - 0 - 0.00%
2022-10-27 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2022-10-26 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - 0.00%
2022-10-25 0 0.510 0.480 0.510 0.510 0.510 35,000 17,850 0.5100 0.510 0.480 0.510 0.510 0.510 35,000 0.5100 0.00%
2022-10-24 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2022-10-21 0 0.510 0.485 0.530 0.485 0.490 12,500 6,112 0.4890 0.510 0.485 0.530 0.485 0.490 12,500 0.4890 0.00%
2022-10-20 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2022-10-19 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2022-10-18 0 0.510 0.500 0.520 0.490 0.510 12,500 6,325 0.5060 0.510 0.500 0.520 0.490 0.510 12,500 0.5060 0.00%
2022-10-17 0 0.510 0.495 0.510 0.485 0.510 60,000 29,412 0.4902 0.510 0.495 0.510 0.485 0.510 60,000 0.4902 -3.77%
2022-10-14 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-10-13 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2022-10-12 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - -1.85%
2022-10-11 0 0.540 0.495 0.540 - - 0 0 - 0.540 0.495 0.540 - - 0 - 0.00%
2022-10-10 0 0.540 0.510 0.540 0.530 0.540 12,500 6,650 0.5320 0.540 0.510 0.540 0.530 0.540 12,500 0.5320 0.00%
2022-10-07 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2022-10-06 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2022-10-05 0 0.540 0.530 0.560 0.530 0.530 85,000 45,050 0.5300 0.540 0.530 0.560 0.530 0.530 85,000 0.5300 1.89%
2022-10-03 0 0.530 0.510 0.530 0.510 0.540 110,000 57,225 0.5202 0.530 0.510 0.530 0.510 0.540 110,000 0.5202 -1.85%
2022-09-30 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2022-09-29 0 0.540 0.530 0.550 0.540 0.540 1,527,500 824,850 0.5400 0.540 0.530 0.550 0.540 0.540 1,527,500 0.5400 0.00%
2022-09-28 0 0.540 0.530 0.550 0.520 0.540 552,500 298,300 0.5399 0.540 0.530 0.550 0.520 0.540 552,500 0.5399 0.00%
2022-09-27 0 0.540 0.530 0.550 0.520 0.540 1,002,500 541,300 0.5400 0.540 0.530 0.550 0.520 0.540 1,002,500 0.5400 0.00%
2022-09-26 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2022-09-23 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -1.82%
2022-09-22 0 0.550 0.530 0.550 0.550 0.550 2,500 1,375 0.5500 0.550 0.530 0.550 0.550 0.550 2,500 0.5500 0.00%
2022-09-21 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-09-20 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2022-09-19 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-09-16 0 0.550 0.530 0.560 0.540 0.560 25,000 13,600 0.5440 0.550 0.530 0.560 0.540 0.560 25,000 0.5440 -1.79%
2022-09-15 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2022-09-14 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2022-09-13 0 0.560 0.540 0.560 0.560 0.560 57,500 32,200 0.5600 0.560 0.540 0.560 0.560 0.560 57,500 0.5600 0.00%
2022-09-09 0 0.560 0.520 0.560 0.540 0.540 12,500 6,850 0.5480 0.560 0.520 0.560 0.540 0.540 12,500 0.5480 3.70%
2022-09-08 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2022-09-07 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2022-09-06 0 0.540 0.530 0.540 0.540 0.550 52,500 28,850 0.5495 0.540 0.530 0.540 0.540 0.550 52,500 0.5495 -1.82%
2022-09-05 0 0.550 0.530 0.550 0.530 0.560 55,000 30,200 0.5491 0.550 0.530 0.550 0.530 0.560 55,000 0.5491 0.00%
2022-09-02 0 0.550 0.550 0.560 0.550 0.550 22,500 12,375 0.5500 0.550 0.550 0.560 0.550 0.550 22,500 0.5500 -1.79%
2022-09-01 0 0.560 0.550 0.560 0.550 0.560 60,000 33,200 0.5533 0.560 0.550 0.560 0.550 0.560 60,000 0.5533 -1.75%
2022-08-31 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2022-08-30 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2022-08-29 0 0.570 0.560 0.590 0.560 0.560 140,000 78,400 0.5600 0.570 0.560 0.590 0.560 0.560 140,000 0.5600 0.00%
2022-08-26 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2022-08-25 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2022-08-24 0 0.570 0.570 0.580 0.560 0.570 95,000 53,650 0.5647 0.570 0.570 0.580 0.560 0.570 95,000 0.5647 -1.72%
2022-08-23 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2022-08-22 0 0.580 0.560 0.590 0.580 0.600 22,500 13,100 0.5822 0.580 0.560 0.590 0.580 0.600 22,500 0.5822 -1.69%
2022-08-19 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2022-08-18 0 0.590 0.580 0.590 0.580 0.590 17,500 10,300 0.5886 0.590 0.580 0.590 0.580 0.590 17,500 0.5886 -1.67%
2022-08-17 0 0.600 0.580 0.600 0.580 0.600 52,500 30,650 0.5838 0.600 0.580 0.600 0.580 0.600 52,500 0.5838 1.69%
2022-08-16 0 0.590 0.580 0.600 0.590 0.600 25,000 14,950 0.5980 0.590 0.580 0.600 0.590 0.600 25,000 0.5980 -1.67%
2022-08-15 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2022-08-12 0 0.600 0.580 0.600 0.600 0.600 5,000 3,000 0.6000 0.600 0.580 0.600 0.600 0.600 5,000 0.6000 3.45%
2022-08-11 0 0.580 0.580 0.590 0.580 0.580 127,500 73,950 0.5800 0.580 0.580 0.590 0.580 0.580 127,500 0.5800 0.00%
2022-08-10 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 0.00%
2022-08-09 0 0.580 0.580 0.590 0.580 0.580 60,000 34,800 0.5800 0.580 0.580 0.590 0.580 0.580 60,000 0.5800 -1.69%
2022-08-08 0 0.590 0.580 0.600 0.590 0.590 15,000 8,850 0.5900 0.590 0.580 0.600 0.590 0.590 15,000 0.5900 0.00%
2022-08-05 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 0.00%
2022-08-04 0 0.590 0.580 0.610 0.580 0.590 27,500 16,125 0.5864 0.590 0.580 0.610 0.580 0.590 27,500 0.5864 1.72%
2022-08-03 0 0.580 0.570 0.580 0.570 0.580 60,000 34,550 0.5758 0.580 0.570 0.580 0.570 0.580 60,000 0.5758 0.00%
2022-08-02 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2022-08-01 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 0.00%
2022-07-29 0 0.580 0.580 0.600 0.580 0.600 112,500 65,450 0.5818 0.580 0.580 0.600 0.580 0.600 112,500 0.5818 -3.33%
2022-07-28 0 0.600 0.600 0.610 0.600 0.600 27,500 16,500 0.6000 0.600 0.600 0.610 0.600 0.600 27,500 0.6000 -1.64%
2022-07-27 0 0.610 0.600 0.610 0.610 0.610 137,500 83,875 0.6100 0.610 0.600 0.610 0.610 0.610 137,500 0.6100 -1.61%
2022-07-26 0 0.620 0.600 0.620 0.620 0.620 140,000 86,800 0.6200 0.620 0.600 0.620 0.620 0.620 140,000 0.6200 0.00%
2022-07-25 0 0.620 0.600 0.620 0.640 0.640 10,000 6,400 0.6400 0.620 0.600 0.620 0.640 0.640 10,000 0.6400 1.64%
2022-07-22 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2022-07-21 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 1.67%
2022-07-20 0 0.600 0.600 0.630 - - 2,500 1,550 0.6200 0.600 0.600 0.630 - - 2,500 0.6200 0.00%
2022-07-19 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2022-07-18 0 0.600 0.600 0.610 0.600 0.600 92,500 55,500 0.6000 0.600 0.600 0.610 0.600 0.600 92,500 0.6000 -1.64%
2022-07-15 0 0.610 0.600 0.630 0.610 0.620 12,500 7,650 0.6120 0.610 0.600 0.630 0.610 0.620 12,500 0.6120 0.00%
2022-07-14 0 0.610 0.610 0.620 0.600 0.600 37,500 22,500 0.6000 0.610 0.610 0.620 0.600 0.600 37,500 0.6000 0.00%
2022-07-13 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2022-07-12 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2022-07-11 0 0.610 0.610 0.630 0.600 0.630 40,000 25,000 0.6250 0.610 0.610 0.630 0.600 0.630 40,000 0.6250 -3.17%
2022-07-08 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2022-07-07 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2022-07-06 0 0.630 0.590 0.630 0.590 0.630 97,500 60,625 0.6218 0.630 0.590 0.630 0.590 0.630 97,500 0.6218 5.00%
2022-07-05 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2022-07-04 0 0.600 0.590 0.620 - - 10,000 5,900 0.5900 0.600 0.590 0.620 - - 10,000 0.5900 0.00%
2022-06-30 0 0.600 0.590 0.610 0.600 0.600 95,000 57,000 0.6000 0.600 0.590 0.610 0.600 0.600 95,000 0.6000 -3.23%
2022-06-29 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2022-06-28 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2022-06-27 0 0.620 0.590 0.620 0.600 0.620 100,000 61,650 0.6165 0.620 0.590 0.620 0.600 0.620 100,000 0.6165 3.33%
2022-06-24 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.630 0.600 0.600 10,000 0.6000 0.00%
2022-06-23 0 0.600 0.580 0.630 0.600 0.600 62,500 37,500 0.6000 0.600 0.580 0.630 0.600 0.600 62,500 0.6000 0.00%
2022-06-22 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2022-06-21 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2022-06-20 0 0.600 0.580 0.620 0.580 0.630 47,500 28,050 0.5905 0.600 0.580 0.620 0.580 0.630 47,500 0.5905 -3.23%
2022-06-17 0 0.620 0.570 0.630 - - 0 0 - 0.620 0.570 0.630 - - 0 - 0.00%
2022-06-16 0 0.620 0.580 0.620 0.560 0.620 35,000 20,425 0.5836 0.620 0.580 0.620 0.560 0.620 35,000 0.5836 3.33%
2022-06-15 0 0.600 0.600 0.620 0.600 0.600 175,000 105,000 0.6000 0.600 0.600 0.620 0.600 0.600 175,000 0.6000 0.00%
2022-06-14 0 0.600 0.600 0.620 0.600 0.600 2,500 1,500 0.6000 0.600 0.600 0.620 0.600 0.600 2,500 0.6000 0.00%
2022-06-13 0 0.600 0.600 0.610 0.600 0.630 92,500 57,250 0.6189 0.600 0.600 0.610 0.600 0.630 92,500 0.6189 -3.23%
2022-06-10 0 0.620 0.610 0.630 0.610 0.620 42,500 26,025 0.6124 0.620 0.610 0.630 0.610 0.620 42,500 0.6124 1.64%
2022-06-09 0 0.610 0.610 0.620 0.610 0.630 72,500 44,700 0.6166 0.610 0.610 0.620 0.610 0.630 72,500 0.6166 0.00%
2022-06-08 0 0.610 0.610 0.630 0.600 0.600 85,000 51,000 0.6000 0.610 0.610 0.630 0.600 0.600 85,000 0.6000 0.00%
2022-06-07 0 0.610 0.610 0.620 0.610 0.610 80,000 48,800 0.6100 0.610 0.610 0.620 0.610 0.610 80,000 0.6100 -1.61%
2022-06-06 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -1.59%
2022-06-02 0 0.630 0.620 0.630 0.610 0.630 40,000 24,575 0.6144 0.630 0.620 0.630 0.610 0.630 40,000 0.6144 0.00%
2022-06-01 0 0.630 0.610 0.630 0.600 0.630 255,000 156,600 0.6141 0.630 0.610 0.630 0.600 0.630 255,000 0.6141 5.00%
2022-05-31 0 0.660 0.660 0.670 0.640 0.660 130,000 84,025 0.6463 0.600 0.600 0.609 0.582 0.600 143,000 0.5876 0.00%
2022-05-30 0 0.660 0.660 0.690 - - 0 0 - 0.600 0.600 0.627 - - 0 - 0.00%
2022-05-27 0 0.660 0.660 0.670 0.660 0.670 202,500 134,250 0.6630 0.600 0.600 0.609 0.600 0.609 222,750 0.6027 0.00%
2022-05-26 0 0.660 0.650 0.660 0.640 0.660 80,000 51,500 0.6438 0.600 0.591 0.600 0.582 0.600 88,000 0.5852 -2.94%
2022-05-25 0 0.680 0.640 0.680 0.640 0.680 15,000 9,875 0.6583 0.618 0.582 0.618 0.582 0.618 16,500 0.5985 3.03%
2022-05-24 0 0.660 0.660 0.680 0.640 0.660 25,000 16,400 0.6560 0.600 0.600 0.618 0.582 0.600 27,500 0.5964 1.54%
2022-05-23 0 0.650 0.640 0.680 0.650 0.650 5,000 3,250 0.6500 0.591 0.582 0.618 0.591 0.591 5,500 0.5909 -1.52%
2022-05-20 0 0.660 0.640 0.660 0.660 0.660 27,500 18,150 0.6600 0.600 0.582 0.600 0.600 0.600 30,250 0.6000 1.54%
2022-05-19 0 0.650 0.650 0.660 - - 0 0 - 0.591 0.591 0.600 - - 0 - 0.00%
2022-05-18 0 0.650 0.650 0.660 - - 0 0 - 0.591 0.591 0.600 - - 0 - 1.56%
2022-05-17 0 0.640 0.640 0.660 0.640 0.650 122,500 78,700 0.6424 0.582 0.582 0.600 0.582 0.591 134,750 0.5840 -3.03%
2022-05-16 0 0.660 0.650 0.670 - - 0 0 - 0.600 0.591 0.609 - - 0 - 0.00%
2022-05-13 0 0.660 0.660 0.680 - - 0 0 - 0.600 0.600 0.618 - - 0 - 1.54%
2022-05-12 0 0.650 0.640 0.660 0.650 0.650 15,000 9,750 0.6500 0.591 0.582 0.600 0.591 0.591 16,500 0.5909 -1.52%
2022-05-11 0 0.660 0.640 0.680 - - 10,800,000 7,020,000 0.6500 0.600 0.582 0.618 - - 11,880,000 0.5909 -1.49%
2022-05-10 0 0.670 0.630 0.670 0.670 0.680 20,000 13,450 0.6725 0.609 0.573 0.609 0.609 0.618 22,000 0.6114 1.52%
2022-05-06 0 0.660 0.640 0.670 - - 0 0 - 0.600 0.582 0.609 - - 0 - 0.00%
2022-05-05 0 0.660 0.640 0.680 0.670 0.670 2,500 1,675 0.6700 0.600 0.582 0.618 0.609 0.609 2,750 0.6091 -1.49%
2022-05-04 0 0.670 0.650 0.680 0.650 0.700 15,000 9,975 0.6650 0.609 0.591 0.618 0.591 0.636 16,500 0.6045 3.08%
2022-05-03 0 0.650 0.650 0.670 - - 0 0 - 0.591 0.591 0.609 - - 0 - 0.00%
2022-04-29 0 0.650 0.640 0.660 0.640 0.650 70,000 45,000 0.6429 0.591 0.582 0.600 0.582 0.591 77,000 0.5844 0.00%
2022-04-28 0 0.650 0.630 0.660 - - 0 0 - 0.591 0.573 0.600 - - 0 - 0.00%
2022-04-27 0 0.650 0.640 0.660 - - 0 0 - 0.591 0.582 0.600 - - 0 - -1.52%
2022-04-26 0 0.660 0.650 0.660 - - 0 0 - 0.600 0.591 0.600 - - 0 - 0.00%
2022-04-25 0 0.660 0.640 0.670 0.650 0.670 72,500 47,225 0.6514 0.600 0.582 0.609 0.591 0.609 79,750 0.5922 1.54%
2022-04-22 0 0.650 0.650 0.670 0.650 0.650 17,500 11,375 0.6500 0.591 0.591 0.609 0.591 0.591 19,250 0.5909 0.00%
2022-04-21 0 0.650 0.650 0.660 0.650 0.650 15,000 9,750 0.6500 0.591 0.591 0.600 0.591 0.591 16,500 0.5909 -1.52%
2022-04-20 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.600 0.591 0.600 0.600 0.600 22,000 0.6000 0.00%
2022-04-19 0 0.660 0.660 0.670 0.650 0.650 100,000 65,000 0.6500 0.600 0.600 0.609 0.591 0.591 110,000 0.5909 0.00%
2022-04-14 0 0.660 0.650 0.670 0.660 0.660 15,000 9,925 0.6617 0.600 0.591 0.609 0.600 0.600 16,500 0.6015 0.00%
2022-04-13 0 0.660 0.650 0.660 0.650 0.660 122,500 80,625 0.6582 0.600 0.591 0.600 0.591 0.600 134,750 0.5983 -1.49%
2022-04-12 0 0.670 0.650 0.680 0.650 0.670 200,000 133,400 0.6670 0.609 0.591 0.618 0.591 0.609 220,000 0.6064 0.00%
2022-04-11 0 0.670 0.650 0.680 - - 0 0 - 0.609 0.591 0.618 - - 0 - 0.00%
2022-04-08 0 0.670 0.650 0.670 0.670 0.670 5,000 3,350 0.6700 0.609 0.591 0.609 0.609 0.609 5,500 0.6091 0.00%
2022-04-07 0 0.670 0.660 0.670 0.660 0.670 130,000 86,725 0.6671 0.609 0.600 0.609 0.600 0.609 143,000 0.6065 -1.47%
2022-04-06 0 0.680 0.670 0.680 0.670 0.680 95,000 63,700 0.6705 0.618 0.609 0.618 0.609 0.618 104,500 0.6096 1.49%
2022-04-04 0 0.670 0.660 0.670 0.650 0.670 365,000 240,950 0.6601 0.609 0.600 0.609 0.591 0.609 401,500 0.6001 1.52%
2022-04-01 0 0.660 0.660 0.680 0.650 0.680 1,327,500 878,500 0.6618 0.600 0.600 0.618 0.591 0.618 1,460,250 0.6016 -8.33%
2022-03-31 0 0.720 0.700 0.720 0.700 0.720 437,500 313,475 0.7165 0.655 0.636 0.655 0.636 0.655 481,250 0.6514 2.86%
2022-03-30 0 0.700 0.700 0.710 0.680 0.700 107,500 74,125 0.6895 0.636 0.636 0.645 0.618 0.636 118,250 0.6268 2.94%
2022-03-29 0 0.680 0.660 0.690 0.680 0.680 112,500 76,100 0.6764 0.618 0.600 0.627 0.618 0.618 123,750 0.6149 3.03%
2022-03-28 0 0.660 0.650 0.690 0.660 0.670 112,500 74,275 0.6602 0.600 0.591 0.627 0.600 0.609 123,750 0.6002 -1.49%
2022-03-25 0 0.670 0.660 0.710 0.670 0.670 125,000 83,750 0.6700 0.609 0.600 0.645 0.609 0.609 137,500 0.6091 -2.90%
2022-03-24 0 0.690 0.660 0.700 0.680 0.680 30,000 20,400 0.6800 0.627 0.600 0.636 0.618 0.618 33,000 0.6182 0.00%
2022-03-23 0 0.690 0.650 0.690 0.690 0.730 22,500 15,650 0.6956 0.627 0.591 0.627 0.627 0.664 24,750 0.6323 1.47%
2022-03-22 0 0.680 0.650 0.680 0.680 0.680 2,500 1,700 0.6800 0.618 0.591 0.618 0.618 0.618 2,750 0.6182 4.62%
2022-03-21 0 0.650 0.630 0.660 0.650 0.650 30,000 19,500 0.6500 0.591 0.573 0.600 0.591 0.591 33,000 0.5909 0.00%
2022-03-18 0 0.650 0.620 0.660 - - 2,500 1,650 0.6600 0.591 0.564 0.600 - - 2,750 0.6000 0.00%
2022-03-17 0 0.650 0.640 0.660 0.650 0.650 2,500 1,625 0.6500 0.591 0.582 0.600 0.591 0.591 2,750 0.5909 0.00%
2022-03-16 0 0.650 0.620 0.650 0.620 0.650 112,500 71,625 0.6367 0.591 0.564 0.591 0.564 0.591 123,750 0.5788 1.56%
2022-03-15 0 0.640 0.610 0.640 0.630 0.660 70,000 45,025 0.6432 0.582 0.555 0.582 0.573 0.600 77,000 0.5847 -1.54%
2022-03-14 0 0.650 0.650 0.680 0.640 0.650 110,000 71,300 0.6482 0.591 0.591 0.618 0.582 0.591 121,000 0.5893 -1.52%
2022-03-11 0 0.660 0.630 0.660 0.650 0.660 90,000 58,600 0.6511 0.600 0.573 0.600 0.591 0.600 99,000 0.5919 0.00%
2022-03-10 0 0.660 0.650 0.670 0.650 0.690 115,000 76,075 0.6615 0.600 0.591 0.609 0.591 0.627 126,500 0.6014 3.13%
2022-03-09 0 0.640 0.630 0.640 0.630 0.650 157,500 99,925 0.6344 0.582 0.573 0.582 0.573 0.591 173,250 0.5768 -1.54%
2022-03-08 0 0.650 0.640 0.660 - - 0 0 - 0.591 0.582 0.600 - - 0 - 0.00%
2022-03-07 0 0.650 0.650 0.660 0.640 0.660 207,500 134,250 0.6470 0.591 0.591 0.600 0.582 0.600 228,250 0.5882 -1.52%
2022-03-04 0 0.660 0.660 0.680 0.660 0.660 50,000 33,000 0.6600 0.600 0.600 0.618 0.600 0.600 55,000 0.6000 -1.49%
2022-03-03 0 0.670 0.670 0.690 0.670 0.680 12,500 8,425 0.6740 0.609 0.609 0.627 0.609 0.618 13,750 0.6127 -1.47%
2022-03-02 0 0.680 0.670 0.680 0.660 0.680 130,000 87,425 0.6725 0.618 0.609 0.618 0.600 0.618 143,000 0.6114 0.00%
2022-03-01 0 0.680 0.670 0.690 0.690 0.690 15,000 10,350 0.6900 0.618 0.609 0.627 0.627 0.627 16,500 0.6273 0.00%
2022-02-28 0 0.680 0.670 0.690 0.690 0.690 15,000 10,350 0.6900 0.618 0.609 0.627 0.627 0.627 16,500 0.6273 -1.45%
2022-02-25 0 0.690 0.680 0.690 0.690 0.690 20,000 13,800 0.6900 0.627 0.618 0.627 0.627 0.627 22,000 0.6273 1.47%
2022-02-24 0 0.680 0.670 0.690 - - 15,000 9,950 0.6633 0.618 0.609 0.627 - - 16,500 0.6030 0.00%
2022-02-23 0 0.680 0.670 0.700 - - 0 0 - 0.618 0.609 0.636 - - 0 - 0.00%
2022-02-22 0 0.680 0.680 0.700 0.660 0.680 120,000 80,725 0.6727 0.618 0.618 0.636 0.600 0.618 132,000 0.6116 -1.45%
2022-02-21 0 0.690 0.680 0.700 0.700 0.700 25,000 17,500 0.7000 0.627 0.618 0.636 0.636 0.636 27,500 0.6364 0.00%
2022-02-18 0 0.690 0.680 0.690 0.680 0.690 100,000 68,500 0.6850 0.627 0.618 0.627 0.618 0.627 110,000 0.6227 0.00%
2022-02-17 0 0.690 0.680 0.690 0.690 0.690 60,000 41,400 0.6900 0.627 0.618 0.627 0.627 0.627 66,000 0.6273 0.00%
2022-02-16 0 0.690 0.680 0.690 0.690 0.690 80,000 55,200 0.6900 0.627 0.618 0.627 0.627 0.627 88,000 0.6273 0.00%
2022-02-15 0 0.690 0.680 0.690 0.690 0.690 57,500 39,675 0.6900 0.627 0.618 0.627 0.627 0.627 63,250 0.6273 1.47%
2022-02-14 0 0.680 0.680 0.690 0.680 0.690 170,000 116,725 0.6866 0.618 0.618 0.627 0.618 0.627 187,000 0.6242 -1.45%
2022-02-11 0 0.690 0.680 0.690 0.680 0.690 107,500 73,300 0.6819 0.627 0.618 0.627 0.618 0.627 118,250 0.6199 0.00%
2022-02-10 0 0.690 0.680 0.690 - - 0 0 - 0.627 0.618 0.627 - - 0 - 0.00%
2022-02-09 0 0.690 0.680 0.690 0.680 0.690 195,000 133,050 0.6823 0.627 0.618 0.627 0.618 0.627 214,500 0.6203 2.99%
2022-02-08 0 0.670 0.670 0.680 0.670 0.690 542,500 364,575 0.6720 0.609 0.609 0.618 0.609 0.627 596,750 0.6109 -2.90%
2022-02-07 0 0.690 0.680 0.690 - - 0 0 - 0.627 0.618 0.627 - - 0 - 0.00%
2022-02-04 0 0.690 0.680 0.690 0.680 0.690 60,000 40,925 0.6821 0.627 0.618 0.627 0.618 0.627 66,000 0.6201 2.99%
2022-01-31 0 0.670 0.670 0.680 0.660 0.670 122,500 80,875 0.6602 0.609 0.609 0.618 0.600 0.609 134,750 0.6002 1.52%
2022-01-28 0 0.660 0.660 0.680 0.650 0.680 110,000 72,800 0.6618 0.600 0.600 0.618 0.591 0.618 121,000 0.6017 0.00%
2022-01-27 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 0.600 0.600 0.609 0.600 0.600 11,000 0.6000 0.00%
2022-01-26 0 0.660 0.660 0.680 0.660 0.660 7,500 4,950 0.6600 0.600 0.600 0.618 0.600 0.600 8,250 0.6000 0.00%
2022-01-25 0 0.660 0.660 0.670 0.660 0.670 157,500 104,775 0.6652 0.600 0.600 0.609 0.600 0.609 173,250 0.6048 -2.94%
2022-01-24 0 0.680 0.680 0.700 0.670 0.680 82,500 55,700 0.6752 0.618 0.618 0.636 0.609 0.618 90,750 0.6138 0.00%
2022-01-21 0 0.680 0.670 0.680 0.670 0.680 120,000 81,575 0.6798 0.618 0.609 0.618 0.609 0.618 132,000 0.6180 -1.45%
2022-01-20 0 0.690 0.670 0.690 0.670 0.690 285,000 194,250 0.6816 0.627 0.609 0.627 0.609 0.627 313,500 0.6196 0.00%
2022-01-19 0 0.690 0.680 0.690 - - 0 0 - 0.627 0.618 0.627 - - 0 - 0.00%
2022-01-18 0 0.690 0.680 0.700 0.670 0.690 125,000 85,700 0.6856 0.627 0.618 0.636 0.609 0.627 137,500 0.6233 1.47%
2022-01-17 0 0.680 0.680 0.700 0.680 0.690 45,000 31,000 0.6889 0.618 0.618 0.636 0.618 0.627 49,500 0.6263 -1.45%
2022-01-14 0 0.690 0.690 0.710 0.680 0.690 57,500 39,650 0.6896 0.627 0.627 0.645 0.618 0.627 63,250 0.6269 -1.43%
2022-01-13 0 0.700 0.680 0.700 0.700 0.700 107,500 75,250 0.7000 0.636 0.618 0.636 0.636 0.636 118,250 0.6364 -2.78%
2022-01-12 0 0.720 0.680 0.720 0.680 0.720 62,500 44,100 0.7056 0.655 0.618 0.655 0.618 0.655 68,750 0.6415 4.35%
2022-01-11 0 0.690 0.670 0.710 0.690 0.690 150,000 103,500 0.6900 0.627 0.609 0.645 0.627 0.627 165,000 0.6273 0.00%
2022-01-10 0 0.690 0.680 0.690 0.670 0.690 95,000 64,900 0.6832 0.627 0.618 0.627 0.609 0.627 104,500 0.6211 1.47%
2022-01-07 0 0.680 0.680 0.700 0.680 0.710 40,000 27,850 0.6963 0.618 0.618 0.636 0.618 0.645 44,000 0.6330 -1.45%
2022-01-06 0 0.690 0.680 0.690 0.690 0.690 2,500 1,725 0.6900 0.627 0.618 0.627 0.627 0.627 2,750 0.6273 2.99%
2022-01-05 0 0.670 0.670 0.710 0.670 0.680 112,500 75,400 0.6702 0.609 0.609 0.645 0.609 0.618 123,750 0.6093 -2.90%
2022-01-04 0 0.690 0.690 0.720 0.650 0.690 75,000 50,525 0.6737 0.627 0.627 0.655 0.591 0.627 82,500 0.6124 0.00%
2022-01-03 0 0.690 0.680 0.700 0.680 0.690 17,500 12,050 0.6886 0.627 0.618 0.636 0.618 0.627 19,250 0.6260 0.00%
2021-12-31 0 0.690 0.680 0.710 - - 0 0 - 0.627 0.618 0.645 - - 0 - 0.00%
2021-12-30 0 0.690 0.690 0.700 0.680 0.720 30,000 21,100 0.7033 0.627 0.627 0.636 0.618 0.655 33,000 0.6394 -1.43%
2021-12-29 0 0.700 0.690 0.700 - - 0 0 - 0.636 0.627 0.636 - - 0 - 0.00%
2021-12-28 0 0.700 0.690 0.700 0.700 0.710 195,000 137,450 0.7049 0.636 0.627 0.636 0.636 0.645 214,500 0.6408 -1.41%
2021-12-24 0 0.710 0.690 0.710 - - 0 0 - 0.645 0.627 0.645 - - 0 - -1.39%
2021-12-23 0 0.720 0.680 0.720 0.720 0.720 15,000 10,800 0.7200 0.655 0.618 0.655 0.655 0.655 16,500 0.6545 7.46%
2021-12-22 0 0.670 0.670 0.720 - - 0 0 - 0.609 0.609 0.655 - - 0 - 0.00%
2021-12-21 0 0.670 0.650 0.720 - - 0 0 - 0.609 0.591 0.655 - - 0 - 0.00%
2021-12-20 0 0.670 0.650 0.710 - - 0 0 - 0.609 0.591 0.645 - - 0 - 0.00%
2021-12-17 0 0.670 0.670 0.710 0.650 0.660 42,500 28,025 0.6594 0.609 0.609 0.645 0.591 0.600 46,750 0.5995 -1.47%
2021-12-16 0 0.680 0.670 0.710 - - 0 0 - 0.618 0.609 0.645 - - 0 - 0.00%
2021-12-15 0 0.680 0.670 0.680 0.680 0.690 60,000 40,975 0.6829 0.618 0.609 0.618 0.618 0.627 66,000 0.6208 -4.23%
2021-12-14 0 0.710 0.680 0.710 - - 0 0 - 0.645 0.618 0.645 - - 0 - -1.39%
2021-12-13 0 0.720 0.700 0.720 0.670 0.730 92,500 64,750 0.7000 0.655 0.636 0.655 0.609 0.664 101,750 0.6364 4.35%
2021-12-10 0 0.690 0.690 0.700 0.660 0.700 32,500 22,650 0.6969 0.627 0.627 0.636 0.600 0.636 35,750 0.6336 -1.43%
2021-12-09 0 0.700 0.700 0.730 0.680 0.750 115,000 82,000 0.7130 0.636 0.636 0.664 0.618 0.682 126,500 0.6482 4.48%
2021-12-08 0 0.670 0.670 0.710 - - 0 0 - 0.609 0.609 0.645 - - 0 - 1.52%
2021-12-07 0 0.660 0.660 0.700 0.650 0.660 7,500 4,925 0.6567 0.600 0.600 0.636 0.591 0.600 8,250 0.5970 1.54%
2021-12-06 0 0.650 0.650 0.680 0.650 0.650 70,000 45,500 0.6500 0.591 0.591 0.618 0.591 0.591 77,000 0.5909 -2.99%
2021-12-03 0 0.670 0.650 0.680 0.650 0.670 40,000 26,500 0.6625 0.609 0.591 0.618 0.591 0.609 44,000 0.6023 1.52%
2021-12-02 0 0.660 0.660 0.670 - - 0 0 - 0.600 0.600 0.609 - - 0 - 1.54%
2021-12-01 0 0.650 0.650 0.670 0.650 0.650 102,500 66,625 0.6500 0.591 0.591 0.609 0.591 0.591 112,750 0.5909 1.56%
2021-11-30 0 0.640 0.640 0.660 0.610 0.750 1,217,500 820,025 0.6735 0.582 0.582 0.600 0.555 0.682 1,339,250 0.6123 -4.48%
2021-11-29 0 0.670 0.660 0.670 0.670 0.670 130,000 87,100 0.6700 0.609 0.600 0.609 0.609 0.609 143,000 0.6091 0.00%
2021-11-26 0 0.670 0.670 0.680 0.670 0.680 102,500 69,675 0.6798 0.609 0.609 0.618 0.609 0.618 112,750 0.6180 -4.29%
2021-11-25 0 0.700 0.670 0.700 - - 0 0 - 0.636 0.609 0.636 - - 0 - 0.00%
2021-11-24 0 0.700 0.670 0.710 0.660 0.720 100,000 66,800 0.6680 0.636 0.609 0.645 0.600 0.655 110,000 0.6073 4.48%
2021-11-23 0 0.670 0.650 0.700 - - 0 0 - 0.609 0.591 0.636 - - 0 - 0.00%
2021-11-22 0 0.670 0.660 0.700 - - 0 0 - 0.609 0.600 0.636 - - 0 - 0.00%
2021-11-19 0 0.670 0.660 0.700 0.660 0.670 47,500 31,800 0.6695 0.609 0.600 0.636 0.600 0.609 52,250 0.6086 -1.47%
2021-11-18 0 0.680 0.670 0.690 0.680 0.690 40,000 27,250 0.6813 0.618 0.609 0.627 0.618 0.627 44,000 0.6193 -1.45%
2021-11-17 0 0.690 0.690 0.720 0.680 0.680 5,000 3,425 0.6850 0.627 0.627 0.655 0.618 0.618 5,500 0.6227 0.00%
2021-11-16 0 0.690 0.690 0.720 0.680 0.700 50,000 34,500 0.6900 0.627 0.627 0.655 0.618 0.636 55,000 0.6273 0.00%
2021-11-15 0 0.690 0.680 0.720 - - 0 0 - 0.627 0.618 0.655 - - 0 - 0.00%
2021-11-12 0 0.690 0.690 0.720 0.680 0.720 45,000 31,950 0.7100 0.627 0.627 0.655 0.618 0.655 49,500 0.6455 -1.43%
2021-11-11 0 0.700 0.680 0.700 0.660 0.700 55,000 37,650 0.6845 0.636 0.618 0.636 0.600 0.636 60,500 0.6223 2.94%
2021-11-10 0 0.680 0.680 0.700 - - 0 0 - 0.618 0.618 0.636 - - 0 - 1.49%
2021-11-09 0 0.670 0.670 0.700 - - 0 0 - 0.609 0.609 0.636 - - 0 - 0.00%
2021-11-08 0 0.670 0.670 0.700 - - 0 0 - 0.609 0.609 0.636 - - 0 - 0.00%
2021-11-05 0 0.670 0.670 0.700 - - 0 0 - 0.609 0.609 0.636 - - 0 - 0.00%
2021-11-04 0 0.670 0.670 0.680 0.660 0.680 25,000 16,925 0.6770 0.609 0.609 0.618 0.600 0.618 27,500 0.6155 -2.90%
2021-11-03 0 0.690 0.660 0.730 0.690 0.720 100,000 69,600 0.6960 0.627 0.600 0.664 0.627 0.655 110,000 0.6327 2.99%
2021-11-02 0 0.670 0.660 0.680 0.670 0.690 47,500 32,450 0.6832 0.609 0.600 0.618 0.609 0.627 52,250 0.6211 0.00%
2021-11-01 0 0.670 0.670 0.680 0.660 0.660 37,500 25,800 0.6880 0.609 0.609 0.618 0.600 0.600 41,250 0.6255 -2.90%
2021-10-29 0 0.690 0.660 0.690 0.690 0.690 5,000 3,450 0.6900 0.627 0.600 0.627 0.627 0.627 5,500 0.6273 1.47%
2021-10-28 0 0.680 0.670 0.700 0.680 0.680 155,000 105,400 0.6800 0.618 0.609 0.636 0.618 0.618 170,500 0.6182 0.00%
2021-10-27 0 0.680 0.680 0.690 0.680 0.690 30,000 20,650 0.6883 0.618 0.618 0.627 0.618 0.627 33,000 0.6258 -1.45%
2021-10-26 0 0.690 0.680 0.690 - - 0 0 - 0.627 0.618 0.627 - - 0 - 0.00%
2021-10-25 0 0.690 0.680 0.700 0.690 0.690 145,000 100,050 0.6900 0.627 0.618 0.636 0.627 0.627 159,500 0.6273 0.00%
2021-10-22 0 0.690 0.660 0.700 0.690 0.690 10,000 6,900 0.6900 0.627 0.600 0.636 0.627 0.627 11,000 0.6273 1.47%
2021-10-21 0 0.680 0.660 0.690 - - 0 0 - 0.618 0.600 0.627 - - 0 - 0.00%
2021-10-20 0 0.680 0.670 0.700 0.660 0.680 47,500 32,250 0.6789 0.618 0.609 0.636 0.600 0.618 52,250 0.6172 0.00%
2021-10-19 0 0.680 0.670 0.680 0.610 0.710 680,000 459,275 0.6754 0.618 0.609 0.618 0.555 0.645 748,000 0.6140 -2.86%
2021-10-18 0 0.700 0.690 0.700 - - 0 0 - 0.636 0.627 0.636 - - 0 - 0.00%
2021-10-15 0 0.700 0.690 0.700 0.680 0.700 130,000 89,725 0.6902 0.636 0.627 0.636 0.618 0.636 143,000 0.6274 1.45%
2021-10-12 0 0.690 0.680 0.700 0.690 0.700 25,000 17,475 0.6990 0.627 0.618 0.636 0.627 0.636 27,500 0.6355 0.00%
2021-10-11 0 0.690 0.690 0.700 0.680 0.700 107,500 74,250 0.6907 0.627 0.627 0.636 0.618 0.636 118,250 0.6279 -1.43%
2021-10-08 0 0.700 0.690 0.700 0.690 0.700 65,000 44,925 0.6912 0.636 0.627 0.636 0.627 0.636 71,500 0.6283 1.45%
2021-10-07 0 0.690 0.680 0.690 0.680 0.700 57,500 39,175 0.6813 0.627 0.618 0.627 0.618 0.636 63,250 0.6194 0.00%
2021-10-06 0 0.690 0.690 0.700 0.680 0.690 75,000 51,700 0.6893 0.627 0.627 0.636 0.618 0.627 82,500 0.6267 0.00%
2021-10-05 0 0.690 0.680 0.690 0.680 0.690 145,000 99,750 0.6879 0.627 0.618 0.627 0.618 0.627 159,500 0.6254 -1.43%
2021-10-04 0 0.700 0.700 0.730 0.700 0.700 27,500 19,250 0.7000 0.636 0.636 0.664 0.636 0.636 30,250 0.6364 0.00%
2021-09-30 0 0.700 0.690 0.700 0.680 0.700 45,000 31,000 0.6889 0.636 0.627 0.636 0.618 0.636 49,500 0.6263 1.45%
2021-09-29 0 0.690 0.690 0.700 0.670 0.700 420,000 288,225 0.6863 0.627 0.627 0.636 0.609 0.636 462,000 0.6239 -2.82%
2021-09-28 0 0.710 0.700 0.710 0.700 0.710 90,000 63,425 0.7047 0.645 0.636 0.645 0.636 0.645 99,000 0.6407 1.43%
2021-09-27 0 0.700 0.690 0.710 0.690 0.700 105,000 73,475 0.6998 0.636 0.627 0.645 0.627 0.636 115,500 0.6361 1.45%
2021-09-24 0 0.690 0.690 0.700 0.690 0.700 102,500 71,125 0.6939 0.627 0.627 0.636 0.627 0.636 112,750 0.6308 -2.82%
2021-09-23 0 0.710 0.690 0.710 0.690 0.720 95,000 66,600 0.7011 0.645 0.627 0.645 0.627 0.655 104,500 0.6373 -1.39%
2021-09-21 0 0.720 0.690 0.730 0.680 0.750 327,500 229,525 0.7008 0.655 0.627 0.664 0.618 0.682 360,250 0.6371 2.86%
2021-09-20 0 0.700 0.680 0.700 0.680 0.710 445,000 308,950 0.6943 0.636 0.618 0.636 0.618 0.645 489,500 0.6312 -4.11%
2021-09-17 0 0.730 0.730 0.740 0.710 0.740 422,500 304,375 0.7204 0.664 0.664 0.673 0.645 0.673 464,750 0.6549 2.82%
2021-09-16 0 0.710 0.700 0.720 0.710 0.730 440,000 317,975 0.7227 0.645 0.636 0.655 0.645 0.664 484,000 0.6570 -2.74%
2021-09-15 0 0.730 0.730 0.750 0.730 0.740 52,500 38,825 0.7395 0.664 0.664 0.682 0.664 0.673 57,750 0.6723 -2.67%
2021-09-14 0 0.750 0.730 0.750 0.740 0.760 775,000 582,200 0.7512 0.682 0.664 0.682 0.673 0.691 852,500 0.6829 0.00%
2021-09-13 0 0.750 0.750 0.770 0.750 0.760 57,500 43,650 0.7591 0.682 0.682 0.700 0.682 0.691 63,250 0.6901 -1.32%
2021-09-10 0 0.760 0.750 0.760 0.750 0.760 352,500 264,425 0.7501 0.691 0.682 0.691 0.682 0.691 387,750 0.6819 1.33%
2021-09-09 0 0.750 0.750 0.760 0.750 0.760 200,000 150,250 0.7513 0.682 0.682 0.691 0.682 0.691 220,000 0.6830 -2.60%
2021-09-08 0 0.770 0.750 0.770 0.750 0.770 165,000 125,900 0.7630 0.700 0.682 0.700 0.682 0.700 181,500 0.6937 -1.28%
2021-09-07 0 0.780 0.760 0.780 0.760 0.790 755,000 583,850 0.7733 0.709 0.691 0.709 0.691 0.718 830,500 0.7030 0.00%
2021-09-06 0 0.780 0.780 0.790 0.770 0.780 85,000 66,275 0.7797 0.709 0.709 0.718 0.700 0.709 93,500 0.7088 0.00%
2021-09-03 0 0.780 0.780 0.790 0.760 0.780 90,000 69,650 0.7739 0.709 0.709 0.718 0.691 0.709 99,000 0.7035 0.00%
2021-09-02 0 0.780 0.780 0.790 0.760 0.780 347,500 270,325 0.7779 0.709 0.709 0.718 0.691 0.709 382,250 0.7072 1.30%
2021-09-01 0 0.770 0.770 0.780 0.770 0.790 555,000 432,175 0.7787 0.700 0.700 0.709 0.700 0.718 610,500 0.7079 -4.94%
2021-08-31 0 0.810 0.800 0.810 0.800 0.820 15,000 12,250 0.8167 0.736 0.727 0.736 0.727 0.745 16,500 0.7424 0.00%
2021-08-30 0 0.810 0.790 0.840 0.780 0.810 195,000 155,725 0.7986 0.736 0.718 0.764 0.709 0.736 214,500 0.7260 -1.22%
2021-08-27 0 0.820 0.810 0.830 0.800 0.870 327,500 270,700 0.8266 0.745 0.736 0.755 0.727 0.791 360,250 0.7514 2.50%
2021-08-26 0 0.800 0.790 0.810 0.790 0.790 22,500 17,775 0.7900 0.727 0.718 0.736 0.718 0.718 24,750 0.7182 0.00%
2021-08-25 0 0.800 0.790 0.810 0.780 0.800 185,000 146,125 0.7899 0.727 0.718 0.736 0.709 0.727 203,500 0.7181 1.27%
2021-08-24 0 0.790 0.790 0.800 0.790 0.800 312,500 249,650 0.7989 0.718 0.718 0.727 0.718 0.727 343,750 0.7263 0.00%
2021-08-23 0 0.790 0.790 0.800 0.790 0.800 85,000 67,600 0.7953 0.718 0.718 0.727 0.718 0.727 93,500 0.7230 0.00%
2021-08-20 0 0.790 0.780 0.800 0.770 0.790 37,500 29,275 0.7807 0.718 0.709 0.727 0.700 0.718 41,250 0.7097 1.28%
2021-08-19 0 0.780 0.780 0.790 0.780 0.800 1,040,000 825,225 0.7935 0.709 0.709 0.718 0.709 0.727 1,144,000 0.7214 -3.70%
2021-08-18 0 0.810 0.800 0.820 0.810 0.810 87,500 70,875 0.8100 0.736 0.727 0.745 0.736 0.736 96,250 0.7364 1.25%
2021-08-17 0 0.800 0.800 0.810 0.800 0.820 115,000 93,450 0.8126 0.727 0.727 0.736 0.727 0.745 126,500 0.7387 -1.23%
2021-08-16 0 0.810 0.800 0.820 0.800 0.810 355,000 287,500 0.8099 0.736 0.727 0.745 0.727 0.736 390,500 0.7362 1.25%
2021-08-13 0 0.800 0.790 0.800 0.800 0.810 70,000 56,375 0.8054 0.727 0.718 0.727 0.727 0.736 77,000 0.7321 -1.23%
2021-08-12 0 0.810 0.800 0.810 0.800 0.810 345,000 277,400 0.8041 0.736 0.727 0.736 0.727 0.736 379,500 0.7310 0.00%
2021-08-11 0 0.810 0.800 0.810 0.800 0.820 425,000 345,225 0.8123 0.736 0.727 0.736 0.727 0.745 467,500 0.7384 0.00%
2021-08-10 0 0.810 0.810 0.820 0.800 0.820 840,000 680,925 0.8106 0.736 0.736 0.745 0.727 0.745 924,000 0.7369 3.85%
2021-08-09 0 0.780 0.760 0.790 0.780 0.800 50,000 39,525 0.7905 0.709 0.691 0.718 0.709 0.727 55,000 0.7186 -1.27%
2021-08-06 0 0.790 0.790 0.810 0.790 0.790 77,500 61,225 0.7900 0.718 0.718 0.736 0.718 0.718 85,250 0.7182 1.28%
2021-08-05 0 0.780 0.780 0.810 0.780 0.780 130,000 101,400 0.7800 0.709 0.709 0.736 0.709 0.709 143,000 0.7091 0.00%
2021-08-04 0 0.780 0.780 0.800 0.780 0.810 62,500 50,550 0.8088 0.709 0.709 0.727 0.709 0.736 68,750 0.7353 0.00%
2021-08-03 0 0.780 0.750 0.810 - - 0 0 - 0.709 0.682 0.736 - - 0 - 0.00%
2021-08-02 0 0.780 0.770 0.810 - - 0 0 - 0.709 0.700 0.736 - - 0 - 0.00%
2021-07-30 0 0.780 0.760 0.780 0.780 0.780 107,500 83,850 0.7800 0.709 0.691 0.709 0.709 0.709 118,250 0.7091 -1.27%
2021-07-29 0 0.790 0.790 0.800 0.790 0.790 22,500 17,775 0.7900 0.718 0.718 0.727 0.718 0.718 24,750 0.7182 0.00%
2021-07-28 0 0.790 0.750 0.790 0.750 0.820 190,000 151,300 0.7963 0.718 0.682 0.718 0.682 0.745 209,000 0.7239 6.76%
2021-07-27 0 0.740 0.720 0.740 0.740 0.770 177,500 132,625 0.7472 0.673 0.655 0.673 0.673 0.700 195,250 0.6793 -3.90%
2021-07-26 0 0.770 0.760 0.770 0.750 0.790 277,500 212,750 0.7667 0.700 0.691 0.700 0.682 0.718 305,250 0.6970 -2.53%
2021-07-23 0 0.790 0.790 0.830 0.780 0.790 255,000 200,375 0.7858 0.718 0.718 0.755 0.709 0.718 280,500 0.7143 0.00%
2021-07-22 0 0.790 0.780 0.790 0.790 0.790 150,000 118,500 0.7900 0.718 0.709 0.718 0.718 0.718 165,000 0.7182 0.00%
2021-07-21 0 0.790 0.780 0.790 0.790 0.800 572,500 452,725 0.7908 0.718 0.709 0.718 0.718 0.727 629,750 0.7189 -1.25%
2021-07-20 0 0.800 0.780 0.800 0.770 0.800 222,500 174,475 0.7842 0.727 0.709 0.727 0.700 0.727 244,750 0.7129 1.27%
2021-07-19 0 0.790 0.780 0.790 0.760 0.790 135,000 104,675 0.7754 0.718 0.709 0.718 0.691 0.718 148,500 0.7049 -1.25%
2021-07-16 0 0.800 0.800 0.820 0.790 0.800 150,000 118,825 0.7922 0.727 0.727 0.745 0.718 0.727 165,000 0.7202 0.00%
2021-07-15 0 0.800 0.800 0.820 0.800 0.800 227,500 182,000 0.8000 0.727 0.727 0.745 0.727 0.727 250,250 0.7273 0.00%
2021-07-14 0 0.800 0.790 0.810 - - 0 0 - 0.727 0.718 0.736 - - 0 - 0.00%
2021-07-13 0 0.800 0.790 0.820 0.800 0.800 45,000 36,000 0.8000 0.727 0.718 0.745 0.727 0.727 49,500 0.7273 0.00%
2021-07-12 0 0.800 0.800 0.830 0.790 0.810 145,000 115,100 0.7938 0.727 0.727 0.755 0.718 0.736 159,500 0.7216 0.00%
2021-07-09 0 0.800 0.790 0.820 0.790 0.800 155,000 123,200 0.7948 0.727 0.718 0.745 0.718 0.727 170,500 0.7226 2.56%
2021-07-08 0 0.780 0.780 0.790 0.750 0.790 162,500 125,900 0.7748 0.709 0.709 0.718 0.682 0.718 178,750 0.7043 -4.88%
2021-07-07 0 0.820 0.800 0.820 0.780 0.830 205,000 162,425 0.7923 0.745 0.727 0.745 0.709 0.755 225,500 0.7203 6.49%
2021-07-06 0 0.770 0.770 0.830 0.750 0.770 100,000 76,175 0.7618 0.700 0.700 0.755 0.682 0.700 110,000 0.6925 0.00%
2021-07-05 0 0.770 0.770 0.810 0.770 0.780 60,000 46,775 0.7796 0.700 0.700 0.736 0.700 0.709 66,000 0.7087 -2.53%
2021-07-02 0 0.790 0.770 0.850 - - 0 0 - 0.718 0.700 0.773 - - 0 - 0.00%
2021-06-30 0 0.790 0.790 0.840 0.780 0.790 32,500 25,650 0.7892 0.718 0.718 0.764 0.709 0.718 35,750 0.7175 0.00%
2021-06-29 0 0.790 0.770 0.790 0.770 0.790 130,000 101,550 0.7812 0.718 0.700 0.718 0.700 0.718 143,000 0.7101 0.00%
2021-06-28 0 0.790 0.790 0.840 - - 0 0 - 0.718 0.718 0.764 - - 0 - 0.00%
2021-06-25 0 0.790 0.800 0.830 0.780 0.820 127,500 101,550 0.7965 0.718 0.727 0.755 0.709 0.745 140,250 0.7241 -4.82%
2021-06-24 0 0.830 0.790 0.840 0.790 0.840 17,500 13,975 0.7986 0.755 0.718 0.764 0.718 0.764 19,250 0.7260 5.06%
2021-06-23 0 0.790 0.790 0.860 0.770 0.790 210,000 164,350 0.7826 0.718 0.718 0.782 0.700 0.718 231,000 0.7115 3.95%
2021-06-22 0 0.760 0.750 0.760 0.750 0.770 127,500 96,400 0.7561 0.691 0.682 0.691 0.682 0.700 140,250 0.6873 -1.30%
2021-06-21 0 0.770 0.770 0.780 - - 0 0 - 0.700 0.700 0.709 - - 0 - 0.00%
2021-06-18 0 0.770 0.770 0.780 0.770 0.780 10,000 7,775 0.7775 0.700 0.700 0.709 0.700 0.709 11,000 0.7068 0.00%
2021-06-17 0 0.770 0.770 0.790 0.770 0.790 60,000 47,075 0.7846 0.700 0.700 0.718 0.700 0.718 66,000 0.7133 0.00%
2021-06-16 0 0.770 0.770 0.780 0.770 0.790 395,000 309,050 0.7824 0.700 0.700 0.709 0.700 0.718 434,500 0.7113 -2.53%
2021-06-15 0 0.790 0.790 0.810 0.790 0.800 7,500 5,975 0.7967 0.718 0.718 0.736 0.718 0.727 8,250 0.7242 0.00%
2021-06-11 0 0.790 0.790 0.800 0.780 0.810 457,500 364,150 0.7960 0.718 0.718 0.727 0.709 0.736 503,250 0.7236 -4.82%
2021-06-10 0 0.830 0.810 0.830 0.790 0.860 50,000 39,875 0.7975 0.755 0.736 0.755 0.718 0.782 55,000 0.7250 5.06%
2021-06-09 0 0.790 0.780 0.790 0.780 0.800 162,500 128,500 0.7908 0.718 0.709 0.718 0.709 0.727 178,750 0.7189 0.00%
2021-06-08 0 0.790 0.790 0.800 0.790 0.800 40,000 31,675 0.7919 0.718 0.718 0.727 0.718 0.727 44,000 0.7199 0.00%
2021-06-07 0 0.790 0.790 0.800 0.790 0.810 212,500 169,525 0.7978 0.718 0.718 0.727 0.718 0.736 233,750 0.7252 -2.47%
2021-06-04 0 0.810 0.810 0.830 0.810 0.810 62,500 50,625 0.8100 0.736 0.736 0.755 0.736 0.736 68,750 0.7364 0.00%
2021-06-03 0 0.810 0.800 0.820 0.810 0.830 345,000 281,100 0.8148 0.736 0.727 0.745 0.736 0.755 379,500 0.7407 -1.22%
2021-06-02 0 0.820 0.820 0.840 0.800 0.820 262,500 212,400 0.8091 0.745 0.745 0.764 0.727 0.745 288,750 0.7356 0.00%
2021-06-01 0 0.820 0.820 0.830 0.820 0.830 77,500 63,775 0.8229 0.745 0.745 0.755 0.745 0.755 85,250 0.7481 1.23%
2021-05-31 0 0.810 0.810 0.820 0.810 0.830 210,000 172,950 0.8236 0.736 0.736 0.745 0.736 0.755 231,000 0.7487 -1.22%
2021-05-28 0 0.820 0.820 0.830 0.810 0.830 372,500 306,400 0.8226 0.745 0.745 0.755 0.736 0.755 409,750 0.7478 -1.20%
2021-05-27 0 0.830 0.820 0.830 0.820 0.830 207,500 170,850 0.8234 0.755 0.745 0.755 0.745 0.755 228,250 0.7485 -2.35%
2021-05-26 0 0.850 0.850 0.860 0.830 0.850 182,500 153,725 0.8423 0.773 0.773 0.782 0.755 0.773 200,750 0.7658 -1.16%
2021-05-25 0 0.860 0.850 0.860 0.830 0.890 105,000 90,925 0.8660 0.782 0.773 0.782 0.755 0.809 115,500 0.7872 1.18%
2021-05-24 0 0.930 0.910 0.930 0.910 0.940 747,500 691,350 0.9249 0.773 0.756 0.773 0.756 0.781 899,638 0.7685 0.00%
2021-05-21 0 0.930 0.930 0.940 0.930 0.940 252,500 236,750 0.9376 0.773 0.773 0.781 0.773 0.781 303,891 0.7791 -1.06%
2021-05-20 0 0.940 0.930 0.940 0.920 0.940 342,500 318,325 0.9294 0.781 0.773 0.781 0.764 0.781 412,209 0.7722 1.08%
2021-05-18 0 0.930 0.930 0.940 0.930 0.960 617,500 581,100 0.9411 0.773 0.773 0.781 0.773 0.798 743,179 0.7819 -4.12%
2021-05-17 0 0.970 0.950 0.970 0.920 0.970 802,500 755,525 0.9415 0.806 0.789 0.806 0.764 0.806 965,832 0.7823 7.78%
2021-05-14 0 0.900 0.900 0.930 0.900 1.090 5,535,000 5,320,125 0.9612 0.748 0.748 0.773 0.748 0.906 6,661,535 0.7986 -3.23%
2021-05-13 0 0.930 0.920 0.990 0.900 0.930 910,000 830,700 0.9129 0.773 0.764 0.823 0.748 0.773 1,095,212 0.7585 2.20%
2021-05-12 0 0.910 0.900 0.910 0.880 0.920 732,500 661,975 0.9037 0.756 0.748 0.756 0.731 0.764 881,585 0.7509 0.00%
2021-05-11 0 0.910 0.900 0.920 0.900 0.950 897,500 831,275 0.9262 0.756 0.748 0.764 0.748 0.789 1,080,168 0.7696 -4.21%
2021-05-10 0 0.950 0.930 0.960 0.850 0.990 1,717,500 1,576,550 0.9179 0.789 0.773 0.798 0.706 0.823 2,067,062 0.7627 13.10%
2021-05-07 0 0.840 0.820 0.840 0.830 0.840 455,000 381,025 0.8374 0.698 0.681 0.698 0.690 0.698 547,606 0.6958 2.44%
2021-05-06 0 0.820 0.820 0.830 0.820 0.830 70,000 57,475 0.8211 0.681 0.681 0.690 0.681 0.690 84,247 0.6822 -1.20%
2021-05-05 0 0.830 0.820 0.860 0.810 0.830 230,000 189,650 0.8246 0.690 0.681 0.715 0.673 0.690 276,812 0.6851 -1.19%
2021-05-04 0 0.840 0.830 0.890 0.820 0.840 60,000 50,300 0.8383 0.698 0.690 0.739 0.681 0.698 72,212 0.6966 3.70%
2021-05-03 0 0.810 0.810 0.900 - - 0 0 - 0.673 0.673 0.748 - - 0 - 0.00%
2021-04-30 0 0.810 0.810 0.820 - - 0 0 - 0.673 0.673 0.681 - - 0 - 0.00%
2021-04-29 0 0.810 0.810 0.820 0.810 0.820 522,500 424,450 0.8123 0.673 0.673 0.681 0.673 0.681 628,844 0.6750 0.00%
2021-04-28 0 0.810 0.800 0.810 0.810 0.810 135,000 109,350 0.8100 0.673 0.665 0.673 0.673 0.673 162,476 0.6730 0.00%
2021-04-27 0 0.810 0.810 0.830 0.810 0.810 442,500 358,425 0.8100 0.673 0.673 0.690 0.673 0.673 532,562 0.6730 0.00%
2021-04-26 0 0.810 0.800 0.830 0.800 0.810 165,000 132,500 0.8030 0.673 0.665 0.690 0.665 0.673 198,582 0.6672 1.25%
2021-04-23 0 0.800 0.800 0.830 0.780 0.800 127,500 100,425 0.7876 0.665 0.665 0.690 0.648 0.665 153,450 0.6544 -1.23%
2021-04-22 0 0.810 0.810 0.830 - - 0 0 - 0.673 0.673 0.690 - - 0 - 0.00%
2021-04-21 0 0.810 0.790 0.820 0.810 0.810 207,500 168,075 0.8100 0.673 0.656 0.681 0.673 0.673 249,732 0.6730 2.53%
2021-04-20 0 0.790 0.790 0.820 0.780 0.790 30,000 23,475 0.7825 0.656 0.656 0.681 0.648 0.656 36,106 0.6502 -1.25%
2021-04-19 0 0.800 0.790 0.810 0.800 0.810 182,500 147,100 0.8060 0.665 0.656 0.673 0.665 0.673 219,644 0.6697 -1.23%
2021-04-16 0 0.810 0.800 0.820 0.800 0.810 57,500 46,050 0.8009 0.673 0.665 0.681 0.665 0.673 69,203 0.6654 0.00%
2021-04-15 0 0.810 0.800 0.810 0.800 0.810 247,500 200,450 0.8099 0.673 0.665 0.673 0.665 0.673 297,874 0.6729 1.25%
2021-04-14 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.665 0.665 0.681 0.665 0.665 12,035 0.6647 1.27%
2021-04-13 0 0.790 0.790 0.800 0.790 0.800 260,000 207,800 0.7992 0.656 0.656 0.665 0.656 0.665 312,918 0.6641 -1.25%
2021-04-12 0 0.800 0.790 0.800 0.790 0.870 1,817,500 1,476,875 0.8126 0.665 0.656 0.665 0.656 0.723 2,187,415 0.6752 2.56%
2021-04-09 0 0.780 0.780 0.790 0.770 0.780 477,500 369,650 0.7741 0.648 0.648 0.656 0.640 0.648 574,685 0.6432 0.00%
2021-04-08 0 0.780 0.780 0.790 0.770 0.780 750,000 580,275 0.7737 0.648 0.648 0.656 0.640 0.648 902,647 0.6429 2.63%
2021-04-07 0 0.760 0.760 0.770 0.750 0.770 502,500 382,125 0.7604 0.631 0.631 0.640 0.623 0.640 604,774 0.6318 -2.56%
2021-04-01 0 0.780 0.750 0.780 0.730 0.790 107,500 84,000 0.7814 0.648 0.623 0.648 0.607 0.656 129,379 0.6493 0.00%
2021-03-31 0 0.780 0.750 0.780 0.750 0.780 162,500 122,250 0.7523 0.648 0.623 0.648 0.623 0.648 195,574 0.6251 9.86%
2021-03-30 0 0.710 0.710 0.760 0.710 0.730 5,000 3,600 0.7200 0.590 0.590 0.631 0.590 0.607 6,018 0.5982 0.00%
2021-03-29 0 0.710 0.710 0.730 0.710 0.730 35,000 25,400 0.7257 0.590 0.590 0.607 0.590 0.607 42,124 0.6030 1.43%
2021-03-26 0 0.700 0.700 0.730 - - 0 0 - 0.582 0.582 0.607 - - 0 - 0.00%
2021-03-25 0 0.700 0.700 0.730 0.700 0.710 75,000 52,650 0.7020 0.582 0.582 0.607 0.582 0.590 90,265 0.5833 -1.41%
2021-03-24 0 0.710 0.710 0.730 - - 0 0 - 0.590 0.590 0.607 - - 0 - 0.00%
2021-03-23 0 0.710 0.700 0.730 - - 0 0 - 0.590 0.582 0.607 - - 0 - 0.00%
2021-03-22 0 0.710 0.690 0.730 0.690 0.710 22,500 15,925 0.7078 0.590 0.573 0.607 0.573 0.590 27,079 0.5881 -1.39%
2021-03-19 0 0.720 0.710 0.750 - - 0 0 - 0.598 0.590 0.623 - - 0 - 0.00%
2021-03-18 0 0.720 0.710 0.750 0.720 0.730 25,000 18,050 0.7220 0.598 0.590 0.623 0.598 0.607 30,088 0.5999 0.00%
2021-03-17 0 0.720 0.720 0.740 0.720 0.740 7,500 5,450 0.7267 0.598 0.598 0.615 0.598 0.615 9,026 0.6038 1.41%
2021-03-16 0 0.710 0.700 0.740 - - 0 0 - 0.590 0.582 0.615 - - 0 - 0.00%
2021-03-15 0 0.710 0.700 0.740 - - 0 0 - 0.590 0.582 0.615 - - 0 - 0.00%
2021-03-12 0 0.710 0.700 0.740 - - 0 0 - 0.590 0.582 0.615 - - 0 - 0.00%
2021-03-11 0 0.710 0.710 0.740 - - 0 0 - 0.590 0.590 0.615 - - 0 - 0.00%
2021-03-10 0 0.710 0.710 0.740 - - 0 0 - 0.590 0.590 0.615 - - 0 - 0.00%
2021-03-09 0 0.710 0.710 0.740 0.710 0.710 182,500 129,575 0.7100 0.590 0.590 0.615 0.590 0.590 219,644 0.5899 0.00%
2021-03-08 0 0.710 0.710 0.740 - - 0 0 - 0.590 0.590 0.615 - - 0 - 0.00%
2021-03-05 0 0.710 0.710 0.740 0.710 0.720 35,000 25,150 0.7186 0.590 0.590 0.615 0.590 0.598 42,124 0.5971 -2.74%
2021-03-04 0 0.730 0.710 0.730 0.730 0.730 40,000 29,200 0.7300 0.607 0.590 0.607 0.607 0.607 48,141 0.6065 0.00%
2021-03-03 0 0.730 0.720 0.750 0.730 0.730 57,500 41,975 0.7300 0.607 0.598 0.623 0.607 0.607 69,203 0.6065 0.00%
2021-03-02 0 0.730 0.710 0.750 0.730 0.730 15,000 10,950 0.7300 0.607 0.590 0.623 0.607 0.607 18,053 0.6065 0.00%
2021-03-01 0 0.730 0.720 0.750 - - 0 0 - 0.607 0.598 0.623 - - 0 - 0.00%
2021-02-26 0 0.730 0.720 0.750 0.730 0.760 20,000 14,725 0.7363 0.607 0.598 0.623 0.607 0.631 24,071 0.6117 -3.95%
2021-02-25 0 0.760 0.730 0.760 0.730 0.760 27,500 20,400 0.7418 0.631 0.607 0.631 0.607 0.631 33,097 0.6164 7.04%
2021-02-24 0 0.710 0.710 0.730 0.710 0.740 122,500 89,650 0.7318 0.590 0.590 0.607 0.590 0.615 147,432 0.6081 -4.05%
2021-02-23 0 0.740 0.730 0.780 0.740 0.740 62,500 46,250 0.7400 0.615 0.607 0.648 0.615 0.615 75,221 0.6149 1.37%
2021-02-22 0 0.730 0.730 0.780 0.730 0.740 45,000 33,100 0.7356 0.607 0.607 0.648 0.607 0.615 54,159 0.6112 -1.35%
2021-02-19 0 0.740 0.740 0.800 - - 0 0 - 0.615 0.615 0.665 - - 0 - 0.00%
2021-02-18 0 0.740 0.740 0.800 0.740 0.750 45,000 33,725 0.7494 0.615 0.615 0.665 0.615 0.623 54,159 0.6227 0.00%
2021-02-17 0 0.740 0.740 0.770 0.740 0.750 85,000 63,400 0.7459 0.615 0.615 0.640 0.615 0.623 102,300 0.6197 1.37%
2021-02-16 0 0.730 0.730 0.750 0.730 0.740 77,500 57,300 0.7394 0.607 0.607 0.623 0.607 0.615 93,274 0.6143 -1.35%
2021-02-11 0 0.740 0.730 0.760 - - 0 0 - 0.615 0.607 0.631 - - 0 - 0.00%
2021-02-10 0 0.740 0.740 0.760 - - 0 0 - 0.615 0.615 0.631 - - 0 - 1.37%
2021-02-09 0 0.730 0.730 0.770 0.730 0.740 27,500 20,225 0.7355 0.607 0.607 0.640 0.607 0.615 33,097 0.6111 -2.67%
2021-02-08 0 0.750 0.730 0.770 - - 0 0 - 0.623 0.607 0.640 - - 0 - 0.00%
2021-02-05 0 0.750 0.730 0.750 - - 0 0 - 0.623 0.607 0.623 - - 0 - -2.60%
2021-02-04 0 0.770 0.760 0.770 0.730 0.770 695,000 528,200 0.7600 0.640 0.631 0.640 0.607 0.640 836,453 0.6315 5.48%
2021-02-03 0 0.730 0.730 0.750 0.730 0.750 1,440,000 1,136,100 0.7890 0.607 0.607 0.623 0.607 0.623 1,733,082 0.6555 -2.67%
2021-02-02 0 0.750 0.740 0.750 - - 0 0 - 0.623 0.615 0.623 - - 0 - 0.00%
2021-02-01 0 0.750 0.730 0.750 0.750 0.750 400,000 300,000 0.7500 0.623 0.607 0.623 0.623 0.623 481,412 0.6232 1.35%
2021-01-29 0 0.740 0.730 0.740 0.740 0.750 87,500 65,025 0.7431 0.615 0.607 0.615 0.615 0.623 105,309 0.6175 -1.33%
2021-01-28 0 0.750 0.750 0.760 0.750 0.760 65,000 49,150 0.7562 0.623 0.623 0.631 0.623 0.631 78,229 0.6283 -1.32%
2021-01-27 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.631 0.631 0.648 0.631 0.631 24,071 0.6315 0.00%
2021-01-26 0 0.760 0.750 0.770 0.760 0.770 70,000 53,700 0.7671 0.631 0.623 0.640 0.631 0.640 84,247 0.6374 1.33%
2021-01-25 0 0.750 0.750 0.790 0.750 0.750 50,000 37,500 0.7500 0.623 0.623 0.656 0.623 0.623 60,176 0.6232 1.35%
2021-01-22 0 0.740 0.740 0.790 0.730 0.800 667,500 502,000 0.7521 0.615 0.615 0.656 0.607 0.665 803,356 0.6249 -2.63%
2021-01-21 0 0.760 0.760 0.770 0.750 0.760 92,500 69,600 0.7524 0.631 0.631 0.640 0.623 0.631 111,326 0.6252 1.33%
2021-01-20 0 0.750 0.750 0.770 0.750 0.760 350,000 263,525 0.7529 0.623 0.623 0.640 0.623 0.631 421,235 0.6256 -3.85%
2021-01-19 0 0.780 0.760 0.780 - - 0 0 - 0.648 0.631 0.648 - - 0 - 0.00%
2021-01-18 0 0.780 0.760 0.780 0.780 0.780 80,000 62,400 0.7800 0.648 0.631 0.648 0.648 0.648 96,282 0.6481 2.63%
2021-01-15 0 0.760 0.760 0.780 0.760 0.780 7,500 5,750 0.7667 0.631 0.631 0.648 0.631 0.648 9,026 0.6370 -2.56%
2021-01-14 0 0.780 0.780 0.800 0.750 0.800 227,500 178,425 0.7843 0.648 0.648 0.665 0.623 0.665 273,803 0.6517 4.00%
2021-01-13 0 0.750 0.750 0.760 0.750 0.750 52,500 39,375 0.7500 0.623 0.623 0.631 0.623 0.623 63,185 0.6232 0.00%
2021-01-12 0 0.750 0.750 0.760 0.750 0.750 110,000 82,500 0.7500 0.623 0.623 0.631 0.623 0.623 132,388 0.6232 -1.32%
2021-01-11 0 0.760 0.750 0.760 0.750 0.770 702,500 530,975 0.7558 0.631 0.623 0.631 0.623 0.640 845,479 0.6280 1.33%
2021-01-08 0 0.750 0.750 0.760 0.750 0.750 75,000 56,250 0.7500 0.623 0.623 0.631 0.623 0.623 90,265 0.6232 0.00%
2021-01-07 0 0.750 0.740 0.750 0.750 0.760 570,000 432,075 0.7580 0.623 0.615 0.623 0.623 0.631 686,012 0.6298 0.00%
2021-01-06 0 0.750 0.740 0.750 0.720 0.760 852,500 635,250 0.7452 0.623 0.615 0.623 0.598 0.631 1,026,009 0.6191 5.63%
2021-01-05 0 0.710 0.710 0.720 0.710 0.740 237,500 175,275 0.7380 0.590 0.590 0.598 0.590 0.615 285,838 0.6132 -2.74%
2021-01-04 0 0.730 0.710 0.730 0.720 0.740 215,000 157,000 0.7302 0.607 0.590 0.607 0.598 0.615 258,759 0.6067 -1.35%
2020-12-31 0 0.740 0.740 0.750 0.720 0.750 155,000 113,150 0.7300 0.615 0.615 0.623 0.598 0.623 186,547 0.6065 -1.33%
2020-12-30 0 0.750 0.720 0.750 0.710 0.760 625,000 461,500 0.7384 0.623 0.598 0.623 0.590 0.631 752,206 0.6135 5.63%
2020-12-29 0 0.710 0.700 0.730 0.700 0.710 20,000 14,175 0.7088 0.590 0.582 0.607 0.582 0.590 24,071 0.5889 1.43%
2020-12-28 0 0.700 0.700 0.730 0.700 0.750 207,500 151,400 0.7296 0.582 0.582 0.607 0.582 0.623 249,732 0.6062 -4.11%
2020-12-24 0 0.730 0.710 0.730 0.710 0.750 40,000 29,750 0.7438 0.607 0.590 0.607 0.590 0.623 48,141 0.6180 0.00%
2020-12-23 0 0.730 0.700 0.730 0.700 0.760 1,525,000 1,098,525 0.7203 0.607 0.582 0.607 0.582 0.631 1,835,382 0.5985 2.82%
2020-12-22 0 0.710 0.720 0.740 0.690 0.760 100,000 69,775 0.6978 0.590 0.598 0.615 0.573 0.631 120,353 0.5798 -1.39%
2020-12-21 0 0.720 0.690 0.720 0.700 0.790 380,000 282,125 0.7424 0.598 0.573 0.598 0.582 0.656 457,341 0.6169 0.00%
2020-12-18 0 0.720 0.710 0.720 0.650 0.840 3,242,500 2,460,800 0.7589 0.598 0.590 0.598 0.540 0.698 3,902,444 0.6306 1.41%
2020-12-17 0 0.710 0.710 0.720 0.690 0.770 1,467,500 1,066,000 0.7264 0.590 0.590 0.598 0.573 0.640 1,766,179 0.6036 -5.33%
2020-12-16 0 0.750 0.730 0.750 0.700 0.760 1,165,000 855,925 0.7347 0.623 0.607 0.623 0.582 0.631 1,402,112 0.6105 10.29%
2020-12-15 0 0.680 0.680 0.690 0.670 0.700 750,000 508,250 0.6777 0.565 0.565 0.573 0.557 0.582 902,647 0.5631 1.49%
2020-12-14 0 0.670 0.640 0.670 0.660 0.670 142,500 95,300 0.6688 0.557 0.532 0.557 0.548 0.557 171,503 0.5557 6.35%
2020-12-11 0 0.630 0.630 0.650 0.630 0.630 7,500 4,725 0.6300 0.523 0.523 0.540 0.523 0.523 9,026 0.5235 0.00%
2020-12-10 0 0.630 0.630 0.660 - - 0 0 - 0.523 0.523 0.548 - - 0 - 0.00%
2020-12-09 0 0.630 0.630 0.650 0.630 0.630 5,000 3,150 0.6300 0.523 0.523 0.540 0.523 0.523 6,018 0.5235 -3.08%
2020-12-08 0 0.650 0.630 0.650 0.630 0.650 45,000 28,950 0.6433 0.540 0.523 0.540 0.523 0.540 54,159 0.5345 0.00%
2020-12-07 0 0.650 0.630 0.650 0.650 0.650 2,500 1,625 0.6500 0.540 0.523 0.540 0.540 0.540 3,009 0.5401 3.17%
2020-12-04 0 0.630 0.630 0.650 0.630 0.660 170,000 109,425 0.6437 0.523 0.523 0.540 0.523 0.548 204,600 0.5348 -3.08%
2020-12-03 0 0.650 0.630 0.650 0.650 0.660 35,000 22,800 0.6514 0.540 0.523 0.540 0.540 0.548 42,124 0.5413 4.84%
2020-12-02 0 0.620 0.620 0.650 - - 0 0 - 0.515 0.515 0.540 - - 0 - 0.00%
2020-12-01 0 0.620 0.620 0.660 0.620 0.620 32,500 20,150 0.6200 0.515 0.515 0.548 0.515 0.515 39,115 0.5152 -1.59%
2020-11-30 0 0.630 0.620 0.630 0.630 0.640 120,000 76,275 0.6356 0.523 0.515 0.523 0.523 0.532 144,424 0.5281 -4.55%
2020-11-27 0 0.660 0.640 0.660 0.660 0.660 15,000 9,900 0.6600 0.548 0.532 0.548 0.548 0.548 18,053 0.5484 -1.49%
2020-11-26 0 0.670 0.640 0.670 0.630 0.690 965,000 616,875 0.6392 0.557 0.532 0.557 0.523 0.573 1,161,406 0.5311 3.08%
2020-11-25 0 0.650 0.650 0.680 0.650 0.660 477,500 310,675 0.6506 0.540 0.540 0.565 0.540 0.548 574,685 0.5406 -2.99%
2020-11-24 0 0.670 0.660 0.670 0.550 0.790 4,932,500 3,507,850 0.7112 0.557 0.548 0.557 0.457 0.656 5,936,409 0.5909 -9.46%
2020-11-23 0 0.740 0.740 0.750 0.640 0.820 8,315,000 6,149,600 0.7396 0.615 0.615 0.623 0.532 0.681 10,007,347 0.6145 15.63%
2020-11-20 0 0.640 0.610 0.640 - - 0 0 - 0.532 0.507 0.532 - - 0 - 0.00%
2020-11-19 0 0.640 0.590 0.640 0.640 0.640 25,000 16,000 0.6400 0.532 0.490 0.532 0.532 0.532 30,088 0.5318 0.00%
2020-11-18 0 0.640 0.610 0.640 - - 0 0 - 0.532 0.507 0.532 - - 0 - 0.00%
2020-11-17 0 0.640 0.610 0.640 0.640 0.640 2,500 1,600 0.6400 0.532 0.507 0.532 0.532 0.532 3,009 0.5318 6.67%
2020-11-16 0 0.600 0.600 0.630 0.590 0.640 25,000 15,575 0.6230 0.499 0.499 0.523 0.490 0.532 30,088 0.5176 -1.64%
2020-11-13 0 0.610 0.600 0.610 0.600 0.620 170,000 104,325 0.6137 0.507 0.499 0.507 0.499 0.515 204,600 0.5099 -4.69%
2020-11-12 0 0.640 0.610 0.640 0.620 0.650 335,000 209,400 0.6251 0.532 0.507 0.532 0.515 0.540 403,182 0.5194 0.00%
2020-11-11 0 0.640 0.630 0.650 0.640 0.640 77,500 49,600 0.6400 0.532 0.523 0.540 0.532 0.532 93,274 0.5318 0.00%
2020-11-10 0 0.640 0.610 0.640 0.640 0.640 192,500 123,200 0.6400 0.532 0.507 0.532 0.532 0.532 231,679 0.5318 0.00%
2020-11-09 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 0.532 0.515 0.532 0.532 0.532 60,176 0.5318 0.00%
2020-11-06 0 0.640 0.630 0.640 0.640 0.650 75,000 48,300 0.6440 0.532 0.523 0.532 0.532 0.540 90,265 0.5351 0.00%
2020-11-05 0 0.640 0.630 0.640 0.640 0.640 100,000 64,000 0.6400 0.532 0.523 0.532 0.532 0.532 120,353 0.5318 0.00%
2020-11-04 0 0.640 0.630 0.640 0.640 0.640 100,000 64,000 0.6400 0.532 0.523 0.532 0.532 0.532 120,353 0.5318 -1.54%
2020-11-03 0 0.650 0.640 0.650 0.650 0.650 22,500 14,625 0.6500 0.540 0.532 0.540 0.540 0.540 27,079 0.5401 1.56%
2020-11-02 0 0.640 0.630 0.650 0.630 0.660 227,500 147,125 0.6467 0.532 0.523 0.540 0.523 0.548 273,803 0.5373 -1.54%
2020-10-30 0 0.650 0.620 0.650 - - 0 0 - 0.540 0.515 0.540 - - 0 - -1.52%
2020-10-29 0 0.660 0.630 0.660 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-10-28 0 0.660 0.630 0.660 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-10-27 0 0.660 0.630 0.660 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-10-23 0 0.660 0.650 0.660 - - 0 0 - 0.548 0.540 0.548 - - 0 - 0.00%
2020-10-22 0 0.660 0.640 0.660 0.660 0.660 2,500 1,650 0.6600 0.548 0.532 0.548 0.548 0.548 3,009 0.5484 3.13%
2020-10-21 0 0.640 0.640 0.660 0.630 0.650 125,000 79,900 0.6392 0.532 0.532 0.548 0.523 0.540 150,441 0.5311 -3.03%
2020-10-20 0 0.660 0.640 0.670 0.630 0.680 125,000 81,150 0.6492 0.548 0.532 0.557 0.523 0.565 150,441 0.5394 0.00%
2020-10-19 0 0.660 0.630 0.660 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-10-16 0 0.660 0.630 0.660 0.660 0.660 10,000 6,600 0.6600 0.548 0.523 0.548 0.548 0.548 12,035 0.5484 0.00%
2020-10-15 0 0.660 0.630 0.660 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-10-14 0 0.660 0.630 0.660 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-10-12 0 0.660 0.630 0.670 - - 3,767,500 2,486,550 0.6600 0.548 0.523 0.557 - - 4,534,297 0.5484 0.00%
2020-10-09 0 0.660 0.630 0.660 0.630 0.660 12,500 8,050 0.6440 0.548 0.523 0.548 0.523 0.548 15,044 0.5351 -1.49%
2020-10-08 0 0.670 0.630 0.670 - - 0 0 - 0.557 0.523 0.557 - - 0 - 0.00%
2020-10-07 0 0.670 0.630 0.680 - - 0 0 - 0.557 0.523 0.565 - - 0 - 0.00%
2020-10-06 0 0.670 0.630 0.670 0.630 0.670 32,500 21,175 0.6515 0.557 0.523 0.557 0.523 0.557 39,115 0.5414 3.08%
2020-10-05 0 0.650 0.630 0.660 0.630 0.670 62,500 41,000 0.6560 0.540 0.523 0.548 0.523 0.557 75,221 0.5451 -1.52%
2020-09-30 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-29 0 0.660 0.570 0.660 - - 0 0 - 0.548 0.474 0.548 - - 0 - 0.00%
2020-09-28 0 0.660 0.570 0.670 - - 0 0 - 0.548 0.474 0.557 - - 0 - 0.00%
2020-09-25 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-24 0 0.660 0.570 0.660 - - 0 0 - 0.548 0.474 0.548 - - 0 - 0.00%
2020-09-23 0 0.660 0.570 0.660 0.660 0.660 20,000 13,200 0.6600 0.548 0.474 0.548 0.548 0.548 24,071 0.5484 0.00%
2020-09-22 0 0.660 0.600 0.660 0.660 0.670 60,000 39,675 0.6613 0.548 0.499 0.548 0.548 0.557 72,212 0.5494 0.00%
2020-09-21 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-18 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-17 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-16 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-15 0 0.660 0.610 0.660 - - 0 0 - 0.548 0.507 0.548 - - 0 - 0.00%
2020-09-14 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-11 0 0.660 0.620 0.660 0.620 0.670 30,000 19,675 0.6558 0.548 0.515 0.548 0.515 0.557 36,106 0.5449 0.00%
2020-09-10 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-09 0 0.660 0.620 0.660 - - 0 0 - 0.548 0.515 0.548 - - 0 - 0.00%
2020-09-08 0 0.660 0.640 0.660 0.630 0.660 60,000 38,550 0.6425 0.548 0.532 0.548 0.523 0.548 72,212 0.5338 6.45%
2020-09-07 0 0.620 0.610 0.650 - - 0 0 - 0.515 0.507 0.540 - - 0 - 0.00%
2020-09-04 0 0.620 0.620 0.630 0.620 0.660 100,000 63,050 0.6305 0.515 0.515 0.523 0.515 0.548 120,353 0.5239 -6.06%
2020-09-03 0 0.660 0.630 0.660 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-09-02 0 0.660 0.620 0.660 0.620 0.660 167,500 107,550 0.6421 0.548 0.515 0.548 0.515 0.548 201,591 0.5335 4.76%
2020-09-01 0 0.630 0.620 0.630 0.620 0.680 327,500 210,100 0.6415 0.523 0.515 0.523 0.515 0.565 394,156 0.5330 -4.55%
2020-08-31 0 0.660 0.650 0.690 0.650 0.690 1,005,000 674,850 0.6715 0.548 0.540 0.573 0.540 0.573 1,209,547 0.5579 3.13%
2020-08-28 0 0.640 0.620 0.640 0.590 0.650 1,152,500 724,900 0.6290 0.532 0.515 0.532 0.490 0.540 1,387,068 0.5226 8.47%
2020-08-27 0 0.590 0.580 0.590 0.580 0.590 27,500 15,975 0.5809 0.490 0.482 0.490 0.482 0.490 33,097 0.4827 1.72%
2020-08-26 0 0.580 0.580 0.590 - - 0 0 - 0.482 0.482 0.490 - - 0 - 1.75%
2020-08-25 0 0.570 0.570 0.590 0.560 0.570 65,000 37,000 0.5692 0.474 0.474 0.490 0.465 0.474 78,229 0.4730 0.00%
2020-08-24 0 0.570 0.570 0.590 0.570 0.590 10,000 5,800 0.5800 0.474 0.474 0.490 0.474 0.490 12,035 0.4819 0.00%
2020-08-21 0 0.570 0.570 0.590 0.560 0.570 22,500 12,750 0.5667 0.474 0.474 0.490 0.465 0.474 27,079 0.4708 0.00%
2020-08-20 0 0.570 0.560 0.570 0.570 0.590 192,500 111,250 0.5779 0.474 0.465 0.474 0.474 0.490 231,679 0.4802 -3.39%
2020-08-19 0 0.590 0.570 0.600 0.570 0.590 55,000 31,950 0.5809 0.490 0.474 0.499 0.474 0.490 66,194 0.4827 1.72%
2020-08-18 0 0.580 0.570 0.590 0.580 0.590 170,000 99,925 0.5878 0.482 0.474 0.490 0.482 0.490 204,600 0.4884 1.75%
2020-08-17 0 0.570 0.570 0.600 0.570 0.590 45,000 26,450 0.5878 0.474 0.474 0.499 0.474 0.490 54,159 0.4884 -3.39%
2020-08-14 0 0.590 0.580 0.590 0.580 0.590 195,000 114,800 0.5887 0.490 0.482 0.490 0.482 0.490 234,688 0.4892 3.51%
2020-08-13 0 0.570 0.570 0.590 0.550 0.620 2,220,000 1,301,800 0.5864 0.474 0.474 0.490 0.457 0.515 2,671,835 0.4872 -10.94%
2020-08-12 0 0.640 0.630 0.640 0.650 0.650 2,500 1,625 0.6500 0.532 0.523 0.532 0.540 0.540 3,009 0.5401 -1.54%
2020-08-11 0 0.650 0.620 0.660 0.620 0.650 235,000 149,150 0.6347 0.540 0.515 0.548 0.515 0.540 282,829 0.5273 3.17%
2020-08-10 0 0.630 0.620 0.650 0.630 0.640 142,500 90,025 0.6318 0.523 0.515 0.540 0.523 0.532 171,503 0.5249 -1.56%
2020-08-07 0 0.640 0.630 0.640 0.630 0.650 370,000 240,000 0.6486 0.532 0.523 0.532 0.523 0.540 445,306 0.5390 -4.48%
2020-08-06 0 0.670 0.630 0.670 0.580 0.670 2,575,000 1,611,775 0.6259 0.557 0.523 0.557 0.482 0.557 3,099,088 0.5201 3.08%
2020-08-05 0 0.650 0.640 0.650 0.640 0.660 450,000 290,625 0.6458 0.540 0.532 0.540 0.532 0.548 541,588 0.5366 0.00%
2020-08-04 0 0.650 0.640 0.650 0.620 0.660 625,000 405,475 0.6488 0.540 0.532 0.540 0.515 0.548 752,206 0.5390 4.84%
2020-08-03 0 0.620 0.620 0.650 0.610 0.620 345,000 212,425 0.6157 0.515 0.515 0.540 0.507 0.515 415,218 0.5116 0.00%
2020-07-31 0 0.620 0.600 0.620 0.610 0.630 232,500 144,275 0.6205 0.515 0.499 0.515 0.507 0.523 279,821 0.5156 -1.59%
2020-07-30 0 0.630 0.600 0.630 0.600 0.640 1,777,500 1,098,725 0.6181 0.523 0.499 0.523 0.499 0.532 2,139,274 0.5136 8.62%
2020-07-29 0 0.580 0.580 0.600 0.580 0.580 7,500 4,350 0.5800 0.482 0.482 0.499 0.482 0.482 9,026 0.4819 -4.92%
2020-07-28 0 0.610 0.600 0.610 0.570 0.610 157,500 94,575 0.6005 0.507 0.499 0.507 0.474 0.507 189,556 0.4989 1.67%
2020-07-27 0 0.600 0.570 0.600 0.550 0.600 345,000 199,475 0.5782 0.499 0.474 0.499 0.457 0.499 415,218 0.4804 0.00%
2020-07-24 0 0.600 0.590 0.600 0.590 0.600 80,000 47,300 0.5913 0.499 0.490 0.499 0.490 0.499 96,282 0.4913 0.00%
2020-07-23 0 0.600 0.590 0.610 0.590 0.610 140,000 83,725 0.5980 0.499 0.490 0.507 0.490 0.507 168,494 0.4969 -3.23%
2020-07-22 0 0.620 0.610 0.630 0.600 0.630 102,500 62,525 0.6100 0.515 0.507 0.523 0.499 0.523 123,362 0.5068 0.00%
2020-07-21 0 0.620 0.610 0.630 0.600 0.700 3,677,500 2,325,175 0.6323 0.515 0.507 0.523 0.499 0.582 4,425,979 0.5253 3.33%
2020-07-20 0 0.600 0.600 0.640 0.600 0.630 2,590,000 1,621,575 0.6261 0.499 0.499 0.532 0.499 0.523 3,117,141 0.5202 -4.76%
2020-07-17 0 0.630 0.630 0.640 0.630 0.640 187,500 119,475 0.6372 0.523 0.523 0.532 0.523 0.532 225,662 0.5294 0.00%
2020-07-16 0 0.630 0.610 0.660 0.620 0.640 200,000 125,875 0.6294 0.523 0.507 0.548 0.515 0.532 240,706 0.5229 -1.56%
2020-07-15 0 0.640 0.640 0.660 0.640 0.650 87,500 56,750 0.6486 0.532 0.532 0.548 0.532 0.540 105,309 0.5389 -1.54%
2020-07-14 0 0.650 0.630 0.650 0.630 0.650 62,500 40,375 0.6460 0.540 0.523 0.540 0.523 0.540 75,221 0.5368 3.17%
2020-07-13 0 0.630 0.630 0.650 0.630 0.650 60,000 38,600 0.6433 0.523 0.523 0.540 0.523 0.540 72,212 0.5345 -1.56%
2020-07-10 0 0.640 0.640 0.660 0.640 0.650 80,000 51,950 0.6494 0.532 0.532 0.548 0.532 0.540 96,282 0.5396 0.00%
2020-07-09 0 0.640 0.630 0.650 0.630 0.690 1,990,000 1,306,300 0.6564 0.532 0.523 0.540 0.523 0.573 2,395,024 0.5454 -3.03%
2020-07-08 0 0.660 0.660 0.680 0.650 0.680 1,480,000 972,875 0.6573 0.548 0.548 0.565 0.540 0.565 1,781,224 0.5462 -1.49%
2020-07-07 0 0.670 0.660 0.680 0.660 0.690 1,292,500 863,675 0.6682 0.557 0.548 0.565 0.548 0.573 1,555,562 0.5552 -1.47%
2020-07-06 0 0.680 0.680 0.700 0.680 0.680 25,000 17,000 0.6800 0.565 0.565 0.582 0.565 0.565 30,088 0.5650 -1.45%
2020-07-03 0 0.690 0.660 0.700 0.660 0.700 680,000 461,925 0.6793 0.573 0.548 0.582 0.548 0.582 818,400 0.5644 0.00%
2020-07-02 0 0.690 0.670 0.690 0.660 0.700 1,177,500 811,400 0.6891 0.573 0.557 0.573 0.548 0.582 1,417,156 0.5726 1.47%
2020-06-30 0 0.680 0.660 0.680 0.680 0.690 57,500 39,150 0.6809 0.565 0.548 0.565 0.565 0.573 69,203 0.5657 0.00%
2020-06-29 0 0.680 0.670 0.710 0.680 0.710 285,000 195,375 0.6855 0.565 0.557 0.590 0.565 0.590 343,006 0.5696 -4.23%
2020-06-26 0 0.710 0.710 0.720 0.700 0.730 410,000 289,725 0.7066 0.590 0.590 0.598 0.582 0.607 493,447 0.5871 -2.74%
2020-06-24 0 0.730 0.720 0.730 0.720 0.730 187,500 135,075 0.7204 0.607 0.598 0.607 0.598 0.607 225,662 0.5986 0.00%
2020-06-23 0 0.730 0.720 0.730 0.720 0.730 97,500 70,575 0.7238 0.607 0.598 0.607 0.598 0.607 117,344 0.6014 0.00%
2020-06-22 0 0.730 0.720 0.740 0.720 0.730 197,500 143,400 0.7261 0.607 0.598 0.615 0.598 0.607 237,697 0.6033 -1.35%
2020-06-19 0 0.740 0.740 0.760 0.730 0.760 402,500 296,025 0.7355 0.615 0.615 0.631 0.607 0.631 484,421 0.6111 -3.90%
2020-06-18 0 0.770 0.730 0.780 0.720 0.790 552,500 419,800 0.7598 0.640 0.607 0.648 0.598 0.656 664,950 0.6313 2.67%
2020-06-17 0 0.750 0.730 0.760 0.710 0.800 1,102,500 811,275 0.7359 0.623 0.607 0.631 0.590 0.665 1,326,891 0.6114 4.17%
2020-06-16 0 0.720 0.720 0.730 0.720 0.740 220,000 160,200 0.7282 0.598 0.598 0.607 0.598 0.615 264,776 0.6050 -2.70%
2020-06-15 0 0.740 0.690 0.750 0.730 0.740 290,000 213,225 0.7353 0.615 0.573 0.623 0.607 0.615 349,024 0.6109 -1.33%
2020-06-12 0 0.750 0.730 0.760 0.730 0.750 267,500 198,075 0.7405 0.623 0.607 0.631 0.607 0.623 321,944 0.6152 1.35%
2020-06-11 0 0.740 0.740 0.750 0.740 0.750 140,000 104,900 0.7493 0.615 0.615 0.623 0.615 0.623 168,494 0.6226 -2.63%
2020-06-10 0 0.760 0.740 0.760 0.750 0.760 67,500 51,100 0.7570 0.631 0.615 0.631 0.623 0.631 81,238 0.6290 1.33%
2020-06-09 0 0.750 0.750 0.760 0.750 0.760 37,500 28,175 0.7513 0.623 0.623 0.631 0.623 0.631 45,132 0.6243 1.35%
2020-06-08 0 0.740 0.730 0.750 0.740 0.750 312,500 232,125 0.7428 0.615 0.607 0.623 0.615 0.623 376,103 0.6172 0.00%
2020-06-05 0 0.740 0.740 0.750 0.740 0.750 175,000 130,450 0.7454 0.615 0.615 0.623 0.615 0.623 210,618 0.6194 -1.33%
2020-06-04 0 0.750 0.740 0.770 0.750 0.770 330,000 250,825 0.7601 0.623 0.615 0.640 0.623 0.640 397,165 0.6315 -2.60%
2020-06-03 0 0.770 0.750 0.780 0.770 0.770 17,500 13,475 0.7700 0.640 0.623 0.648 0.640 0.640 21,062 0.6398 1.32%
2020-06-02 0 0.760 0.760 0.780 0.750 0.780 757,500 580,775 0.7667 0.631 0.631 0.648 0.623 0.648 911,674 0.6370 -3.80%
2020-06-01 0 0.790 0.760 0.790 0.750 0.800 580,000 454,200 0.7831 0.656 0.631 0.656 0.623 0.665 698,047 0.6507 5.33%
2020-05-29 0 0.750 0.750 0.770 0.750 0.780 735,000 561,750 0.7643 0.623 0.623 0.640 0.623 0.648 884,594 0.6350 -2.60%
2020-05-28 0 0.770 0.760 0.770 0.750 0.800 912,500 709,075 0.7771 0.640 0.631 0.640 0.623 0.665 1,098,221 0.6457 -1.28%
2020-05-27 0 0.780 0.780 0.790 0.770 0.810 575,000 452,650 0.7872 0.648 0.648 0.656 0.640 0.673 692,029 0.6541 -1.27%
2020-05-26 0 0.790 0.750 0.790 0.750 0.820 1,090,000 852,675 0.7823 0.656 0.623 0.656 0.623 0.681 1,311,847 0.6500 5.33%
2020-05-25 0 0.790 0.780 0.790 0.760 0.820 860,000 671,800 0.7812 0.623 0.615 0.623 0.600 0.647 1,090,237 0.6162 2.60%
2020-05-22 0 0.770 0.760 0.790 0.770 0.810 750,000 593,275 0.7910 0.607 0.600 0.623 0.607 0.639 950,788 0.6240 -3.75%
2020-05-21 0 0.800 0.790 0.810 0.790 0.810 467,500 373,050 0.7980 0.631 0.623 0.639 0.623 0.639 592,658 0.6295 0.00%
2020-05-20 0 0.800 0.780 0.810 0.800 0.810 420,000 336,975 0.8023 0.631 0.615 0.639 0.631 0.639 532,441 0.6329 -1.23%
2020-05-19 0 0.810 0.800 0.810 0.800 0.810 292,500 236,825 0.8097 0.639 0.631 0.639 0.631 0.639 370,807 0.6387 1.25%
2020-05-18 0 0.800 0.790 0.800 0.790 0.810 527,500 422,450 0.8009 0.631 0.623 0.631 0.623 0.639 668,721 0.6317 0.00%
2020-05-15 0 0.800 0.800 0.810 0.790 0.810 422,500 338,700 0.8017 0.631 0.631 0.639 0.623 0.639 535,611 0.6324 1.27%
2020-05-14 0 0.790 0.790 0.820 0.790 0.830 940,000 753,800 0.8019 0.623 0.623 0.647 0.623 0.655 1,191,655 0.6326 -5.95%
2020-05-13 0 0.840 0.820 0.840 0.820 0.850 532,500 443,725 0.8333 0.663 0.647 0.663 0.647 0.670 675,060 0.6573 0.00%
2020-05-12 0 0.840 0.830 0.840 0.840 0.850 405,000 340,300 0.8402 0.663 0.655 0.663 0.663 0.670 513,426 0.6628 -2.33%
2020-05-11 0 0.860 0.830 0.860 0.840 0.860 622,500 527,225 0.8469 0.678 0.655 0.678 0.663 0.678 789,154 0.6681 1.18%
2020-05-08 0 0.850 0.820 0.850 0.830 0.850 387,500 321,800 0.8305 0.670 0.647 0.670 0.655 0.670 491,241 0.6551 1.19%
2020-05-07 0 0.840 0.810 0.850 0.810 0.840 2,287,500 1,893,325 0.8277 0.663 0.639 0.670 0.639 0.663 2,899,904 0.6529 0.00%
2020-05-06 0 0.840 0.820 0.850 0.820 0.840 480,000 397,875 0.8289 0.663 0.647 0.670 0.647 0.663 608,504 0.6539 2.44%
2020-05-05 0 0.820 0.800 0.830 0.810 0.830 422,500 347,800 0.8232 0.647 0.631 0.655 0.639 0.655 535,611 0.6494 0.00%
2020-05-04 0 0.820 0.800 0.820 0.800 0.840 585,000 479,600 0.8198 0.647 0.631 0.647 0.631 0.663 741,615 0.6467 0.00%
2020-04-29 0 0.820 0.820 0.840 0.820 0.850 520,000 433,700 0.8340 0.647 0.647 0.663 0.647 0.670 659,213 0.6579 1.23%
2020-04-28 0 0.810 0.800 0.860 0.810 0.870 660,000 551,775 0.8360 0.639 0.631 0.678 0.639 0.686 836,694 0.6595 -3.57%
2020-04-27 0 0.840 0.800 0.840 0.820 0.850 202,500 167,650 0.8279 0.663 0.631 0.663 0.647 0.670 256,713 0.6531 3.70%
2020-04-24 0 0.810 0.810 0.820 0.800 0.820 322,500 261,300 0.8102 0.639 0.639 0.647 0.631 0.647 408,839 0.6391 0.00%
2020-04-23 0 0.810 0.810 0.820 0.810 0.820 300,000 244,050 0.8135 0.639 0.639 0.647 0.639 0.647 380,315 0.6417 0.00%
2020-04-22 0 0.810 0.800 0.820 0.760 0.820 875,000 693,475 0.7925 0.639 0.631 0.647 0.600 0.647 1,109,253 0.6252 1.25%
2020-04-21 0 0.800 0.770 0.810 0.780 0.820 1,005,000 802,975 0.7990 0.631 0.607 0.639 0.615 0.647 1,274,056 0.6303 0.00%
2020-04-20 0 0.800 0.790 0.810 0.790 0.810 602,500 480,550 0.7976 0.631 0.623 0.639 0.623 0.639 763,800 0.6292 -1.23%
2020-04-17 0 0.810 0.800 0.810 0.800 0.810 188,000 151,445 0.8056 0.639 0.631 0.639 0.631 0.639 238,331 0.6354 0.00%
2020-04-16 0 0.810 0.800 0.810 0.800 0.820 362,500 294,775 0.8132 0.639 0.631 0.639 0.631 0.647 459,548 0.6414 -2.41%
2020-04-15 0 0.830 0.800 0.840 0.810 0.830 665,000 546,900 0.8224 0.655 0.631 0.663 0.639 0.655 843,032 0.6487 1.22%
2020-04-14 0 0.820 0.810 0.830 0.800 0.840 690,000 571,625 0.8284 0.647 0.639 0.655 0.631 0.663 874,725 0.6535 0.00%
2020-04-09 0 0.820 0.810 0.830 0.810 0.830 460,000 377,850 0.8214 0.647 0.639 0.655 0.639 0.655 583,150 0.6479 0.00%
2020-04-08 0 0.820 0.810 0.820 0.760 0.830 1,130,000 898,900 0.7955 0.647 0.639 0.647 0.600 0.655 1,432,521 0.6275 5.13%
2020-04-07 0 0.780 0.780 0.800 0.770 0.840 1,502,500 1,199,150 0.7981 0.615 0.615 0.631 0.607 0.663 1,904,746 0.6296 -7.14%
2020-04-06 0 0.840 0.790 0.840 0.800 0.850 1,005,000 817,750 0.8137 0.663 0.623 0.663 0.631 0.670 1,274,056 0.6418 2.44%
2020-04-03 0 0.820 0.800 0.820 0.790 0.830 965,000 779,150 0.8074 0.647 0.631 0.647 0.623 0.655 1,223,348 0.6369 2.50%
2020-04-02 0 0.800 0.810 0.830 0.770 0.840 840,000 685,200 0.8157 0.631 0.639 0.655 0.607 0.663 1,064,883 0.6435 -3.61%
2020-04-01 0 0.830 0.820 0.860 0.830 0.870 1,230,000 1,041,550 0.8468 0.655 0.647 0.678 0.655 0.686 1,559,293 0.6680 -2.35%
2020-03-31 0 0.850 0.850 0.860 0.830 0.860 622,500 525,250 0.8438 0.670 0.670 0.678 0.655 0.678 789,154 0.6656 0.00%
2020-03-30 0 0.850 0.840 0.850 0.830 0.850 535,000 447,175 0.8358 0.670 0.663 0.670 0.655 0.670 678,229 0.6593 2.41%
2020-03-27 0 0.830 0.830 0.850 0.830 0.860 1,000,000 843,800 0.8438 0.655 0.655 0.670 0.655 0.678 1,267,718 0.6656 -1.19%
2020-03-26 0 0.840 0.810 0.850 0.830 0.840 600,000 499,825 0.8330 0.663 0.639 0.670 0.655 0.663 760,631 0.6571 0.00%
2020-03-25 0 0.840 0.810 0.840 0.830 0.850 805,000 672,300 0.8352 0.663 0.639 0.663 0.655 0.670 1,020,513 0.6588 0.00%
2020-03-24 0 0.840 0.810 0.840 0.820 0.850 647,500 540,275 0.8344 0.663 0.639 0.663 0.647 0.670 820,847 0.6582 2.44%
2020-03-23 0 0.820 0.800 0.820 0.810 0.820 592,500 481,850 0.8132 0.647 0.631 0.647 0.639 0.647 751,123 0.6415 3.80%
2020-03-20 0 0.790 0.750 0.820 0.770 0.840 1,062,500 849,875 0.7999 0.623 0.592 0.647 0.607 0.663 1,346,950 0.6310 2.60%
2020-03-19 0 0.770 0.760 0.780 0.750 0.820 1,365,000 1,076,175 0.7884 0.607 0.600 0.615 0.592 0.647 1,730,435 0.6219 -6.10%
2020-03-18 0 0.820 0.770 0.810 0.710 0.840 1,805,000 1,378,600 0.7638 0.647 0.607 0.639 0.560 0.663 2,288,230 0.6025 6.49%
2020-03-17 0 0.770 0.720 0.780 0.700 0.850 1,245,000 938,800 0.7541 0.607 0.568 0.615 0.552 0.670 1,578,308 0.5948 -4.94%
2020-03-16 0 0.810 0.810 0.820 0.800 0.890 982,000 815,540 0.8305 0.639 0.639 0.647 0.631 0.702 1,244,899 0.6551 1.25%
2020-03-13 0 0.800 0.800 0.810 0.750 0.840 1,005,000 799,025 0.7950 0.631 0.631 0.639 0.592 0.663 1,274,056 0.6272 -8.05%
2020-03-12 0 0.870 0.870 0.900 0.860 0.910 817,500 723,225 0.8847 0.686 0.686 0.710 0.678 0.718 1,036,359 0.6979 -6.45%
2020-03-11 0 0.930 0.920 0.930 0.930 0.970 1,702,500 1,642,325 0.9647 0.734 0.726 0.734 0.734 0.765 2,158,289 0.7609 -2.11%
2020-03-10 0 0.950 0.920 0.960 0.930 0.960 575,000 545,875 0.9493 0.749 0.726 0.757 0.734 0.757 728,938 0.7489 1.06%
2020-03-09 0 0.940 0.930 0.980 0.930 0.940 987,500 919,550 0.9312 0.741 0.734 0.773 0.734 0.741 1,251,871 0.7345 0.00%
2020-03-06 0 0.940 0.930 0.950 0.940 0.960 605,000 574,175 0.9490 0.741 0.734 0.749 0.741 0.757 766,969 0.7486 -1.05%
2020-03-05 0 0.950 0.950 0.970 0.940 0.970 1,592,500 1,530,925 0.9613 0.749 0.749 0.765 0.741 0.765 2,018,840 0.7583 0.00%
2020-03-04 0 0.950 0.940 0.950 0.940 0.960 380,000 360,925 0.9498 0.749 0.741 0.749 0.741 0.757 481,733 0.7492 1.06%
2020-03-03 0 0.940 0.940 0.960 0.940 0.990 890,000 844,250 0.9486 0.741 0.741 0.757 0.741 0.781 1,128,269 0.7483 -1.05%
2020-03-02 0 0.950 0.950 0.970 0.930 0.980 2,093,249 1,999,749 0.9553 0.749 0.749 0.765 0.734 0.773 2,653,649 0.7536 1.06%
2020-02-28 0 0.940 0.930 0.950 0.930 0.980 2,110,000 2,031,300 0.9627 0.741 0.734 0.749 0.734 0.773 2,674,884 0.7594 -3.09%
2020-02-27 0 0.970 0.940 0.970 0.930 1.000 1,815,000 1,784,000 0.9829 0.765 0.741 0.765 0.734 0.789 2,300,908 0.7753 1.04%
2020-02-26 0 0.960 0.950 0.960 0.940 1.000 745,000 720,825 0.9676 0.757 0.749 0.757 0.741 0.789 944,450 0.7632 -3.03%
2020-02-25 0 0.990 0.990 1.000 0.980 1.010 700,000 697,575 0.9965 0.781 0.781 0.789 0.773 0.797 887,402 0.7861 -1.00%
2020-02-24 0 1.000 1.000 1.010 1.000 1.080 520,000 539,550 1.0376 0.789 0.789 0.797 0.789 0.852 659,213 0.8185 -5.66%
2020-02-21 0 1.060 1.050 1.060 0.970 1.080 870,000 874,050 1.0047 0.836 0.828 0.836 0.765 0.852 1,102,914 0.7925 6.00%
2020-02-20 0 1.000 1.000 1.030 0.940 1.000 855,000 824,825 0.9647 0.789 0.789 0.812 0.741 0.789 1,083,899 0.7610 2.04%
2020-02-19 0 0.980 0.980 0.990 0.960 1.010 565,000 557,400 0.9865 0.773 0.773 0.781 0.757 0.797 716,260 0.7782 0.00%
2020-02-18 0 0.980 0.980 0.990 0.980 1.050 557,500 556,700 0.9986 0.773 0.773 0.781 0.773 0.828 706,753 0.7877 -2.97%
2020-02-17 0 1.010 0.990 1.020 0.990 1.010 435,000 434,800 0.9995 0.797 0.781 0.805 0.781 0.797 551,457 0.7885 -0.98%
2020-02-14 0 1.020 1.000 1.020 1.010 1.030 512,500 521,125 1.0168 0.805 0.789 0.805 0.797 0.812 649,705 0.8021 -1.92%
2020-02-13 0 1.040 1.020 1.040 1.020 1.090 697,500 726,450 1.0415 0.820 0.805 0.820 0.805 0.860 884,233 0.8216 -5.45%
2020-02-12 0 1.100 1.060 1.100 1.020 1.160 1,452,500 1,567,475 1.0792 0.868 0.836 0.868 0.805 0.915 1,841,360 0.8513 5.77%
2020-02-11 0 1.040 1.010 1.140 1.010 1.040 400,000 407,525 1.0188 0.820 0.797 0.899 0.797 0.820 507,087 0.8037 2.97%
2020-02-10 0 1.010 0.990 1.020 1.000 1.030 510,000 514,500 1.0088 0.797 0.781 0.805 0.789 0.812 646,536 0.7958 -0.98%
2020-02-07 0 1.020 1.010 1.030 1.010 1.030 362,500 371,050 1.0236 0.805 0.797 0.812 0.797 0.812 459,548 0.8074 0.00%
2020-02-06 0 1.020 0.990 1.140 0.970 1.020 600,000 595,425 0.9924 0.805 0.781 0.899 0.765 0.805 760,631 0.7828 3.03%
2020-02-05 0 0.990 0.980 1.010 0.960 1.020 785,000 785,975 1.0012 0.781 0.773 0.797 0.757 0.805 995,158 0.7898 -1.98%
2020-02-04 0 1.010 1.000 1.030 1.000 1.020 505,000 510,625 1.0111 0.797 0.789 0.812 0.789 0.805 640,197 0.7976 0.00%
2020-02-03 0 1.010 1.000 1.030 1.010 1.050 520,000 536,500 1.0317 0.797 0.789 0.812 0.797 0.828 659,213 0.8138 -3.81%
2020-01-31 0 1.050 1.000 1.050 1.000 1.060 492,500 504,825 1.0250 0.828 0.789 0.828 0.789 0.836 624,351 0.8086 1.94%
2020-01-30 0 1.030 0.990 1.140 1.030 1.050 512,500 533,425 1.0408 0.812 0.781 0.899 0.812 0.828 649,705 0.8210 -1.90%
2020-01-29 0 1.050 1.050 1.080 1.040 1.080 372,500 396,350 1.0640 0.828 0.828 0.852 0.820 0.852 472,225 0.8393 -2.78%
2020-01-24 0 1.080 1.130 1.140 1.050 1.090 1,365,000 1,470,275 1.0771 0.852 0.891 0.899 0.828 0.860 1,730,435 0.8497 2.86%
2020-01-23 0 1.050 1.050 1.060 1.050 1.130 602,500 648,300 1.0760 0.828 0.828 0.836 0.828 0.891 763,800 0.8488 -4.55%
2020-01-22 0 1.100 1.090 1.120 1.080 1.130 980,000 1,079,950 1.1020 0.868 0.860 0.883 0.852 0.891 1,242,363 0.8693 0.00%
2020-01-21 0 1.100 1.100 1.120 1.100 1.130 355,000 395,575 1.1143 0.868 0.868 0.883 0.868 0.891 450,040 0.8790 -0.90%
2020-01-20 0 1.110 1.110 1.120 1.100 1.120 555,000 615,600 1.1092 0.876 0.876 0.883 0.868 0.883 703,583 0.8749 -0.89%
2020-01-17 0 1.120 1.100 1.120 1.100 1.120 387,500 427,650 1.1036 0.883 0.868 0.883 0.868 0.883 491,241 0.8706 0.90%
2020-01-16 0 1.110 1.090 1.120 1.090 1.110 370,000 407,400 1.1011 0.876 0.860 0.883 0.860 0.876 469,056 0.8686 0.91%
2020-01-15 0 1.100 1.100 1.120 1.100 1.110 345,000 381,450 1.1057 0.868 0.868 0.883 0.868 0.876 437,363 0.8722 -0.90%
2020-01-14 0 1.110 1.100 1.110 1.110 1.120 297,500 330,425 1.1107 0.876 0.868 0.876 0.876 0.883 377,146 0.8761 0.00%
2020-01-13 0 1.110 1.100 1.110 1.100 1.130 325,000 362,025 1.1139 0.876 0.868 0.876 0.868 0.891 412,008 0.8787 -0.89%
2020-01-10 0 1.120 1.100 1.120 1.100 1.130 272,500 304,250 1.1165 0.883 0.868 0.883 0.868 0.891 345,453 0.8807 1.82%
2020-01-09 0 1.100 1.100 1.110 1.090 1.110 215,000 237,175 1.1031 0.868 0.868 0.876 0.860 0.876 272,559 0.8702 0.00%
2020-01-08 0 1.100 1.090 1.110 1.090 1.120 280,000 309,000 1.1036 0.868 0.860 0.876 0.860 0.883 354,961 0.8705 0.92%
2020-01-07 0 1.090 1.090 1.120 1.090 1.120 470,000 520,425 1.1073 0.860 0.860 0.883 0.860 0.883 595,827 0.8734 -2.68%
2020-01-06 0 1.120 1.100 1.120 1.110 1.130 400,000 447,925 1.1198 0.883 0.868 0.883 0.876 0.891 507,087 0.8833 0.90%
2020-01-03 0 1.110 1.110 1.120 1.110 1.140 380,000 427,325 1.1245 0.876 0.876 0.883 0.876 0.899 481,733 0.8871 -0.89%
2020-01-02 0 1.120 1.120 1.130 1.110 1.130 422,500 471,150 1.1151 0.883 0.883 0.891 0.876 0.891 535,611 0.8797 0.90%
2019-12-31 0 1.110 1.090 1.110 1.100 1.110 360,000 397,400 1.1039 0.876 0.860 0.876 0.868 0.876 456,378 0.8708 0.00%
2019-12-30 0 1.110 1.100 1.110 1.100 1.120 467,500 518,350 1.1088 0.876 0.868 0.876 0.868 0.883 592,658 0.8746 -0.89%
2019-12-27 0 1.120 1.100 1.120 1.100 1.130 732,500 815,350 1.1131 0.883 0.868 0.883 0.868 0.891 928,603 0.8780 -0.88%
2019-12-24 0 1.130 1.110 1.130 1.110 1.180 540,000 616,225 1.1412 0.891 0.876 0.891 0.876 0.931 684,568 0.9002 -2.59%
2019-12-23 0 1.160 1.130 1.160 1.130 1.170 727,500 843,475 1.1594 0.915 0.891 0.915 0.891 0.923 922,265 0.9146 -0.85%
2019-12-20 0 1.170 1.170 1.180 1.160 1.180 485,000 568,925 1.1730 0.923 0.923 0.931 0.915 0.931 614,843 0.9253 0.86%
2019-12-19 0 1.160 1.150 1.190 1.160 1.180 365,000 429,900 1.1778 0.915 0.907 0.939 0.915 0.931 462,717 0.9291 -2.52%
2019-12-18 0 1.190 1.170 1.190 1.170 1.190 655,000 776,250 1.1851 0.939 0.923 0.939 0.923 0.939 830,355 0.9348 0.85%
2019-12-17 0 1.180 1.170 1.190 1.170 1.190 837,500 989,175 1.1811 0.931 0.923 0.939 0.923 0.939 1,061,714 0.9317 0.00%
2019-12-16 0 1.180 1.170 1.180 1.180 1.190 382,500 452,250 1.1824 0.931 0.923 0.931 0.931 0.939 484,902 0.9327 0.00%
2019-12-13 0 1.180 1.180 1.190 1.180 1.190 522,500 618,675 1.1841 0.931 0.931 0.939 0.931 0.939 662,382 0.9340 -0.84%
2019-12-12 0 1.190 1.170 1.200 1.180 1.200 612,500 728,500 1.1894 0.939 0.923 0.947 0.931 0.947 776,477 0.9382 -0.83%
2019-12-11 0 1.200 1.170 1.200 1.190 1.210 417,500 501,050 1.2001 0.947 0.923 0.947 0.939 0.954 529,272 0.9467 0.84%
2019-12-10 0 1.190 1.170 1.190 1.160 1.200 3,182,500 3,786,975 1.1899 0.939 0.923 0.939 0.915 0.947 4,034,511 0.9386 0.00%
2019-12-09 0 1.190 1.170 1.200 1.180 1.200 560,000 667,275 1.1916 0.939 0.923 0.947 0.931 0.947 709,922 0.9399 1.71%
2019-12-06 0 1.170 1.170 1.180 1.170 1.180 970,000 1,140,175 1.1754 0.923 0.923 0.931 0.923 0.931 1,229,686 0.9272 0.86%
2019-12-05 0 1.160 1.160 1.180 1.160 1.200 797,500 940,925 1.1798 0.915 0.915 0.931 0.915 0.947 1,011,005 0.9307 -3.33%
2019-12-04 0 1.200 1.190 1.230 1.170 1.200 562,500 661,975 1.1768 0.947 0.939 0.970 0.923 0.947 713,091 0.9283 0.00%
2019-12-03 0 1.200 1.190 1.230 1.160 1.210 675,000 800,000 1.1852 0.947 0.939 0.970 0.915 0.954 855,709 0.9349 0.00%
2019-12-02 0 1.200 1.180 1.220 1.200 1.220 532,500 646,150 1.2134 0.947 0.931 0.962 0.947 0.962 675,060 0.9572 -1.64%
2019-11-29 0 1.220 1.210 1.230 1.210 1.240 757,500 928,025 1.2251 0.962 0.954 0.970 0.954 0.978 960,296 0.9664 0.00%
2019-11-28 0 1.220 1.220 1.260 1.210 1.280 655,500 813,720 1.2414 0.962 0.962 0.994 0.954 1.010 830,989 0.9792 -3.17%
2019-11-27 0 1.260 1.250 1.260 1.240 1.290 500,000 631,287 1.2626 0.994 0.986 0.994 0.978 1.018 633,859 0.9959 -3.08%
2019-11-26 0 1.300 1.280 1.300 1.280 1.310 527,500 683,475 1.2957 1.025 1.010 1.025 1.010 1.033 668,721 1.0221 1.56%
2019-11-25 0 1.280 1.280 1.310 1.280 1.320 612,500 797,650 1.3023 1.010 1.010 1.033 1.010 1.041 776,477 1.0273 -3.76%
2019-11-22 0 1.330 1.300 1.340 1.300 1.340 502,500 663,600 1.3206 1.049 1.025 1.057 1.025 1.057 637,028 1.0417 0.76%
2019-11-21 0 1.320 1.300 1.330 1.300 1.330 420,000 551,950 1.3142 1.041 1.025 1.049 1.025 1.049 532,441 1.0366 1.54%
2019-11-20 0 1.300 1.300 1.320 1.280 1.330 715,000 936,525 1.3098 1.025 1.025 1.041 1.010 1.049 906,418 1.0332 2.36%
2019-11-19 0 1.270 1.260 1.310 1.270 1.320 602,500 787,575 1.3072 1.002 0.994 1.033 1.002 1.041 763,800 1.0311 -3.79%
2019-11-18 0 1.320 1.310 1.330 1.300 1.320 655,000 858,150 1.3102 1.041 1.033 1.049 1.025 1.041 830,355 1.0335 2.33%
2019-11-15 0 1.290 1.280 1.290 1.260 1.290 437,500 556,125 1.2711 1.018 1.010 1.018 0.994 1.018 554,626 1.0027 2.38%
2019-11-14 0 1.260 1.250 1.260 1.220 1.280 482,500 606,425 1.2568 0.994 0.986 0.994 0.962 1.010 611,674 0.9914 0.80%
2019-11-13 0 1.250 1.250 1.270 1.230 1.280 1,120,000 1,400,175 1.2502 0.986 0.986 1.002 0.970 1.010 1,419,844 0.9861 0.81%
2019-11-12 0 1.240 1.230 1.260 1.200 1.260 830,000 1,014,075 1.2218 0.978 0.970 0.994 0.947 0.994 1,052,206 0.9638 4.20%
2019-11-11 0 1.190 1.190 1.200 1.190 1.220 457,500 550,825 1.2040 0.939 0.939 0.947 0.939 0.962 579,981 0.9497 -1.65%
2019-11-08 0 1.210 1.200 1.210 1.180 1.210 615,000 735,400 1.1958 0.954 0.947 0.954 0.931 0.954 779,646 0.9432 1.68%
2019-11-07 0 1.190 1.180 1.200 1.180 1.200 482,500 575,200 1.1921 0.939 0.931 0.947 0.931 0.947 611,674 0.9404 0.00%
2019-11-06 0 1.190 1.190 1.200 1.180 1.200 337,500 400,900 1.1879 0.939 0.939 0.947 0.931 0.947 427,855 0.9370 -0.83%
2019-11-05 0 1.200 1.190 1.200 1.180 1.210 1,045,000 1,242,300 1.1888 0.947 0.939 0.947 0.931 0.954 1,324,765 0.9378 0.00%
2019-11-04 0 1.200 1.170 1.200 1.150 1.200 1,215,000 1,421,025 1.1696 0.947 0.923 0.947 0.907 0.947 1,540,277 0.9226 1.69%
2019-11-01 0 1.180 1.140 1.180 1.140 1.180 965,000 1,125,525 1.1663 0.931 0.899 0.931 0.899 0.931 1,223,348 0.9200 0.00%
2019-10-31 0 1.180 1.160 1.180 1.160 1.190 880,000 1,035,275 1.1764 0.931 0.915 0.931 0.915 0.939 1,115,592 0.9280 0.00%
2019-10-30 0 1.180 1.160 1.180 1.170 1.200 895,000 1,051,100 1.1744 0.931 0.915 0.931 0.923 0.947 1,134,607 0.9264 -1.67%
2019-10-29 0 1.200 1.170 1.200 1.140 1.200 927,500 1,087,800 1.1728 0.947 0.923 0.947 0.899 0.947 1,175,808 0.9252 0.00%
2019-10-28 0 1.200 1.160 1.200 1.120 1.200 1,345,000 1,565,525 1.1640 0.947 0.915 0.947 0.883 0.947 1,705,080 0.9182 0.00%
2019-10-25 0 1.200 1.170 1.200 1.180 1.200 857,500 1,020,025 1.1895 0.947 0.923 0.947 0.931 0.947 1,087,068 0.9383 0.00%
2019-10-24 0 1.200 1.190 1.200 1.160 1.220 1,085,000 1,284,125 1.1835 0.947 0.939 0.947 0.915 0.962 1,375,474 0.9336 0.00%
2019-10-23 0 1.200 1.190 1.230 1.200 1.270 1,240,000 1,511,725 1.2191 0.947 0.939 0.970 0.947 1.002 1,571,970 0.9617 -4.76%
2019-10-22 0 1.260 1.230 1.270 1.240 1.280 1,047,500 1,308,775 1.2494 0.994 0.970 1.002 0.978 1.010 1,327,934 0.9856 -1.56%
2019-10-21 0 1.280 1.250 1.280 1.190 1.340 3,212,500 4,042,525 1.2584 1.010 0.986 1.010 0.939 1.057 4,072,543 0.9926 6.67%
2019-10-18 0 1.200 1.160 1.200 1.170 1.210 1,752,500 2,076,400 1.1848 0.947 0.915 0.947 0.923 0.954 2,221,675 0.9346 0.00%
2019-10-17 0 1.200 1.170 1.200 1.170 1.200 1,142,500 1,347,825 1.1797 0.947 0.923 0.947 0.923 0.947 1,448,367 0.9306 0.84%
2019-10-16 0 1.190 1.150 1.190 1.160 1.230 1,020,000 1,205,575 1.1819 0.939 0.907 0.939 0.915 0.970 1,293,072 0.9323 0.00%
2019-10-15 0 1.190 1.170 1.200 1.170 1.230 1,240,000 1,479,625 1.1932 0.939 0.923 0.947 0.923 0.970 1,571,970 0.9413 -1.65%
2019-10-14 0 1.210 1.190 1.200 1.190 1.260 1,170,000 1,414,775 1.2092 0.954 0.939 0.947 0.939 0.994 1,483,230 0.9538 0.83%
2019-10-11 0 1.200 1.180 1.190 1.170 1.270 1,122,500 1,349,325 1.2021 0.947 0.931 0.939 0.923 1.002 1,423,013 0.9482 0.00%
2019-10-10 0 1.200 1.200 1.220 1.200 1.240 997,500 1,214,750 1.2178 0.947 0.947 0.962 0.947 0.978 1,264,548 0.9606 -2.44%
2019-10-09 0 1.230 1.180 1.230 1.220 1.250 1,022,500 1,259,725 1.2320 0.970 0.931 0.970 0.962 0.986 1,296,241 0.9718 -1.60%
2019-10-08 0 1.250 1.220 1.250 1.230 1.250 1,117,500 1,388,650 1.2426 0.986 0.962 0.986 0.970 0.986 1,416,674 0.9802 1.63%
2019-10-04 0 1.230 1.210 1.230 1.210 1.280 1,147,500 1,449,675 1.2633 0.970 0.954 0.970 0.954 1.010 1,454,706 0.9965 -4.65%
2019-10-03 0 1.290 1.260 1.290 1.260 1.290 845,000 1,078,425 1.2762 1.018 0.994 1.018 0.994 1.018 1,071,221 1.0067 0.00%
2019-10-02 0 1.290 1.260 1.290 1.260 1.290 1,435,000 1,828,675 1.2743 1.018 0.994 1.018 0.994 1.018 1,819,175 1.0052 0.78%
2019-09-30 0 1.280 1.260 1.290 1.250 1.290 1,587,500 2,025,350 1.2758 1.010 0.994 1.018 0.986 1.018 2,012,502 1.0064 0.00%
2019-09-27 0 1.280 1.260 1.290 1.260 1.310 1,147,500 1,467,225 1.2786 1.010 0.994 1.018 0.994 1.033 1,454,706 1.0086 0.79%
2019-09-26 0 1.330 1.290 1.330 1.290 1.350 1,262,500 1,664,900 1.3187 1.002 0.972 1.002 0.972 1.017 1,676,107 0.9933 0.00%
2019-09-25 0 1.330 1.300 1.350 1.270 1.420 2,675,000 3,557,475 1.3299 1.002 0.979 1.017 0.957 1.070 3,551,356 1.0017 3.91%
2019-09-24 0 1.280 1.270 1.300 1.260 1.310 497,500 637,225 1.2809 0.964 0.957 0.979 0.949 0.987 660,486 0.9648 0.00%
2019-09-23 0 1.280 1.260 1.290 1.270 1.290 1,142,500 1,462,275 1.2799 0.964 0.949 0.972 0.957 0.972 1,516,794 0.9641 -0.78%
2019-09-20 0 1.290 1.260 1.280 1.260 1.330 2,055,000 2,631,025 1.2803 0.972 0.949 0.964 0.949 1.002 2,728,238 0.9644 -1.53%
2019-09-19 0 1.310 1.300 1.330 1.300 1.390 902,500 1,201,975 1.3318 0.987 0.979 1.002 0.979 1.047 1,198,168 1.0032 -2.96%
2019-09-18 0 1.350 1.320 1.350 1.290 1.370 1,160,000 1,525,675 1.3152 1.017 0.994 1.017 0.972 1.032 1,540,027 0.9907 3.85%
2019-09-17 0 1.300 1.270 1.300 1.270 1.300 1,075,000 1,380,225 1.2839 0.979 0.957 0.979 0.957 0.979 1,427,181 0.9671 0.00%
2019-09-16 0 1.300 1.270 1.300 1.270 1.320 1,140,000 1,479,050 1.2974 0.979 0.957 0.979 0.957 0.994 1,513,475 0.9773 -0.76%
2019-09-13 0 1.310 1.290 1.310 1.280 1.330 1,027,500 1,340,275 1.3044 0.987 0.972 0.987 0.964 1.002 1,364,119 0.9825 2.34%
2019-09-12 0 1.280 1.270 1.290 1.260 1.290 2,350,000 2,994,650 1.2743 0.964 0.957 0.972 0.949 0.972 3,119,883 0.9599 0.00%
2019-09-11 0 1.280 1.260 1.280 1.230 1.280 1,385,000 1,741,325 1.2573 0.964 0.949 0.964 0.926 0.964 1,838,740 0.9470 1.59%
2019-09-10 0 1.260 1.240 1.270 1.240 1.290 8,935,000 11,347,725 1.2700 0.949 0.934 0.957 0.934 0.972 11,862,194 0.9566 -1.56%
2019-09-09 0 1.280 1.260 1.280 1.260 1.290 810,000 1,033,875 1.2764 0.964 0.949 0.964 0.949 0.972 1,075,364 0.9614 -0.78%
2019-09-06 0 1.290 1.270 1.300 1.260 1.290 1,042,500 1,333,462 1.2791 0.972 0.957 0.979 0.949 0.972 1,384,033 0.9635 1.57%
2019-09-05 0 1.270 1.240 1.280 1.250 1.290 3,080,000 3,918,550 1.2723 0.957 0.934 0.964 0.942 0.972 4,089,038 0.9583 1.60%
2019-09-04 0 1.250 1.250 1.260 1.240 1.320 1,642,500 2,074,375 1.2629 0.942 0.942 0.949 0.934 0.994 2,180,599 0.9513 0.81%
2019-09-03 0 1.240 1.220 1.250 1.220 1.250 820,272 1,014,723 1.2371 0.934 0.919 0.942 0.919 0.942 1,089,001 0.9318 -0.80%
2019-09-02 0 1.250 1.230 1.260 1.220 1.260 1,227,500 1,523,625 1.2412 0.942 0.926 0.949 0.919 0.949 1,629,641 0.9349 0.00%
2019-08-30 0 1.250 1.230 1.260 1.230 1.300 3,470,000 4,467,300 1.2874 0.942 0.926 0.949 0.926 0.979 4,606,806 0.9697 0.00%
2019-08-29 0 1.250 1.220 1.250 1.210 1.260 952,500 1,186,725 1.2459 0.942 0.919 0.942 0.911 0.949 1,264,548 0.9385 -0.79%
2019-08-28 0 1.260 1.230 1.260 1.220 1.260 887,500 1,105,700 1.2459 0.949 0.926 0.949 0.919 0.949 1,178,254 0.9384 2.44%
2019-08-27 0 1.230 1.230 1.250 1.220 1.260 1,640,000 2,040,625 1.2443 0.926 0.926 0.942 0.919 0.949 2,177,280 0.9372 -1.60%
2019-08-26 0 1.250 1.220 1.250 1.210 1.270 1,830,000 2,279,050 1.2454 0.942 0.919 0.942 0.911 0.957 2,429,526 0.9381 0.81%
2019-08-23 0 1.240 1.240 1.250 1.210 1.300 2,880,000 3,599,900 1.2500 0.934 0.934 0.942 0.911 0.979 3,823,516 0.9415 0.81%
2019-08-22 0 1.230 1.230 1.260 1.230 1.290 955,000 1,195,700 1.2520 0.926 0.926 0.949 0.926 0.972 1,267,867 0.9431 -1.60%
2019-08-21 0 1.250 1.250 1.270 1.250 1.290 1,055,000 1,342,150 1.2722 0.942 0.942 0.957 0.942 0.972 1,400,628 0.9582 -1.57%
2019-08-20 0 1.270 1.250 1.270 1.240 1.370 6,165,000 7,814,650 1.2676 0.957 0.942 0.957 0.934 1.032 8,184,715 0.9548 -2.31%
2019-08-19 0 1.300 1.270 1.300 1.270 1.380 1,972,500 2,583,550 1.3098 0.979 0.957 0.979 0.957 1.039 2,618,710 0.9866 0.00%
2019-08-16 0 1.300 1.270 1.300 1.230 1.300 3,045,000 3,872,525 1.2718 0.979 0.957 0.979 0.926 0.979 4,042,572 0.9579 0.78%
2019-08-15 0 1.290 1.260 1.290 1.260 1.290 945,000 1,206,125 1.2763 0.972 0.949 0.972 0.949 0.972 1,254,591 0.9614 0.78%
2019-08-14 0 1.280 1.260 1.290 1.250 1.330 1,345,000 1,723,550 1.2814 0.964 0.949 0.972 0.942 1.002 1,785,635 0.9652 0.00%
2019-08-13 0 1.280 1.250 1.280 1.230 1.330 1,060,000 1,353,300 1.2767 0.964 0.942 0.964 0.926 1.002 1,407,266 0.9617 0.00%
2019-08-12 0 1.280 1.250 1.280 1.240 1.300 1,175,000 1,495,512 1.2728 0.964 0.942 0.964 0.934 0.979 1,559,942 0.9587 -0.78%
2019-08-09 0 1.290 1.260 1.300 1.260 1.330 740,000 951,150 1.2853 0.972 0.949 0.979 0.949 1.002 982,431 0.9682 -0.77%
2019-08-08 0 1.300 1.260 1.300 1.280 1.330 1,162,500 1,518,450 1.3062 0.979 0.949 0.979 0.964 1.002 1,543,346 0.9839 0.00%
2019-08-07 0 1.300 1.270 1.300 1.270 1.330 1,197,500 1,558,550 1.3015 0.979 0.957 0.979 0.957 1.002 1,589,813 0.9803 -1.52%
2019-08-06 0 1.320 1.270 1.320 1.280 1.350 607,500 794,500 1.3078 0.994 0.957 0.994 0.964 1.017 806,523 0.9851 1.54%
2019-08-05 0 1.300 1.250 1.300 1.250 1.360 657,500 844,625 1.2846 0.979 0.942 0.979 0.942 1.024 872,903 0.9676 -2.99%
2019-08-02 0 1.340 1.320 1.360 1.230 1.440 4,845,000 6,455,200 1.3323 1.009 0.994 1.024 0.926 1.085 6,432,270 1.0036 -6.29%
2019-08-01 0 1.430 1.390 1.430 1.380 1.490 715,000 1,006,950 1.4083 1.077 1.047 1.077 1.039 1.122 949,241 1.0608 2.88%
2019-07-31 0 1.390 1.360 1.390 1.360 1.440 822,500 1,145,625 1.3929 1.047 1.024 1.047 1.024 1.085 1,091,959 1.0491 -1.42%
2019-07-30 0 1.410 1.400 1.430 1.390 1.480 312,500 444,600 1.4227 1.062 1.055 1.077 1.047 1.115 414,878 1.0716 -0.70%
2019-07-29 0 1.420 1.390 1.420 1.390 1.470 352,500 500,900 1.4210 1.070 1.047 1.070 1.047 1.107 467,982 1.0703 -0.70%
2019-07-26 0 1.430 1.410 1.430 1.390 1.440 997,500 1,414,975 1.4185 1.077 1.062 1.077 1.047 1.085 1,324,291 1.0685 -0.69%
2019-07-25 0 1.440 1.420 1.440 1.410 1.480 1,040,000 1,496,075 1.4385 1.085 1.070 1.085 1.062 1.115 1,380,714 1.0836 0.00%
2019-07-24 0 1.440 1.420 1.450 1.420 1.480 1,037,500 1,494,075 1.4401 1.085 1.070 1.092 1.070 1.115 1,377,395 1.0847 -0.69%
2019-07-23 0 1.450 1.440 1.450 1.400 1.490 1,862,500 2,686,550 1.4424 1.092 1.085 1.092 1.055 1.122 2,472,673 1.0865 0.69%
2019-07-22 0 1.440 1.420 1.450 1.390 1.520 1,635,000 2,345,900 1.4348 1.085 1.070 1.092 1.047 1.145 2,170,642 1.0807 -3.36%
2019-07-19 0 1.490 1.440 1.490 1.440 1.490 1,702,500 2,473,775 1.4530 1.122 1.085 1.122 1.085 1.122 2,260,256 1.0945 3.47%
2019-07-18 0 1.440 1.440 1.470 1.440 1.490 1,562,500 2,274,600 1.4557 1.085 1.085 1.107 1.085 1.122 2,074,390 1.0965 -2.70%
2019-07-17 0 1.480 1.450 1.490 1.450 1.510 977,500 1,438,725 1.4718 1.115 1.092 1.122 1.092 1.137 1,297,739 1.1086 2.07%
2019-07-16 0 1.450 1.430 1.450 1.430 1.470 905,000 1,313,575 1.4515 1.092 1.077 1.092 1.077 1.107 1,201,487 1.0933 -2.03%
2019-07-15 0 1.480 1.460 1.480 1.470 1.520 700,000 1,041,375 1.4877 1.115 1.100 1.115 1.107 1.145 929,327 1.1206 -1.33%
2019-07-12 0 1.500 1.480 1.510 1.490 1.540 600,000 907,425 1.5124 1.130 1.115 1.137 1.122 1.160 796,566 1.1392 0.00%
2019-07-11 0 1.500 1.490 1.500 1.480 1.500 690,000 1,029,775 1.4924 1.130 1.122 1.130 1.115 1.130 916,051 1.1241 -0.66%
2019-07-10 0 1.510 1.480 1.520 1.490 1.540 760,000 1,146,075 1.5080 1.137 1.115 1.145 1.122 1.160 1,008,983 1.1359 0.00%
2019-07-09 0 1.510 1.490 1.510 1.460 1.540 805,000 1,213,750 1.5078 1.137 1.122 1.137 1.100 1.160 1,068,726 1.1357 -1.31%
2019-07-08 0 1.530 1.520 1.530 1.520 1.570 552,500 852,700 1.5433 1.152 1.145 1.152 1.145 1.183 733,504 1.1625 -2.55%
2019-07-05 0 1.570 1.550 1.570 1.560 1.570 25,000 39,100 1.5640 1.183 1.168 1.183 1.175 1.183 33,190 1.1781 -1.26%
2019-07-04 0 1.590 1.580 1.590 1.580 1.600 820,000 1,298,725 1.5838 1.198 1.190 1.198 1.190 1.205 1,088,640 1.1930 -1.24%
2019-07-03 0 1.610 1.580 1.620 1.580 1.610 1,002,500 1,596,975 1.5930 1.213 1.190 1.220 1.190 1.213 1,330,929 1.1999 0.62%
2019-07-02 0 1.600 1.580 1.600 1.580 1.600 1,217,500 1,935,950 1.5901 1.205 1.190 1.205 1.190 1.205 1,616,365 1.1977 0.00%
2019-06-28 0 1.600 1.570 1.600 1.560 1.610 1,117,500 1,774,275 1.5877 1.205 1.183 1.205 1.175 1.213 1,483,604 1.1959 0.00%
2019-06-27 0 1.600 1.580 1.600 1.590 1.610 940,000 1,498,725 1.5944 1.205 1.190 1.205 1.198 1.213 1,247,953 1.2009 0.00%
2019-06-26 0 1.600 1.580 1.600 1.580 1.610 1,020,000 1,631,775 1.5998 1.205 1.190 1.205 1.190 1.213 1,354,162 1.2050 -1.23%
2019-06-25 0 1.620 1.600 1.620 1.600 1.630 1,370,000 2,216,675 1.6180 1.220 1.205 1.220 1.205 1.228 1,818,825 1.2187 -0.61%
2019-06-24 0 1.630 1.610 1.630 1.620 1.650 1,007,500 1,646,750 1.6345 1.228 1.213 1.228 1.220 1.243 1,337,567 1.2312 -0.61%
2019-06-21 0 1.640 1.620 1.640 1.620 1.650 1,292,500 2,113,700 1.6354 1.235 1.220 1.235 1.220 1.243 1,715,936 1.2318 -0.61%
2019-06-20 0 1.650 1.640 1.670 1.630 1.680 1,345,000 2,219,675 1.6503 1.243 1.235 1.258 1.228 1.265 1,785,635 1.2431 -0.60%
2019-06-19 0 1.660 1.610 1.660 1.620 1.680 1,982,500 3,246,175 1.6374 1.250 1.213 1.250 1.220 1.265 2,631,986 1.2334 0.61%
2019-06-18 0 1.650 1.630 1.660 1.640 1.670 907,500 1,501,400 1.6544 1.243 1.228 1.250 1.235 1.258 1,204,806 1.2462 -0.60%
2019-06-17 0 1.660 1.610 1.660 1.610 1.680 1,185,000 1,964,800 1.6581 1.250 1.213 1.250 1.213 1.265 1,573,218 1.2489 0.61%
2019-06-14 0 1.650 1.610 1.650 1.630 1.660 1,027,500 1,685,900 1.6408 1.243 1.213 1.243 1.228 1.250 1,364,119 1.2359 1.23%
2019-06-13 0 1.630 1.620 1.640 1.620 1.670 1,647,500 2,714,650 1.6477 1.228 1.220 1.235 1.220 1.258 2,187,237 1.2411 -2.40%
2019-06-12 0 1.670 1.650 1.670 1.650 1.680 1,187,500 1,974,675 1.6629 1.258 1.243 1.258 1.243 1.265 1,576,537 1.2525 -1.18%
2019-06-11 0 1.690 1.680 1.690 1.650 1.740 1,785,000 3,006,450 1.6843 1.273 1.265 1.273 1.243 1.311 2,369,784 1.2687 -0.59%
2019-06-10 0 1.700 1.680 1.700 1.660 1.700 1,487,500 2,497,450 1.6790 1.280 1.265 1.280 1.250 1.280 1,974,820 1.2646 3.66%
2019-06-06 0 1.640 1.640 1.650 1.570 1.660 1,590,000 2,602,300 1.6367 1.235 1.235 1.243 1.183 1.250 2,110,900 1.2328 3.80%
2019-06-05 0 1.580 1.570 1.580 1.560 1.580 857,500 1,345,825 1.5695 1.190 1.183 1.190 1.175 1.190 1,138,425 1.1822 1.28%
2019-06-04 0 1.560 1.540 1.560 1.540 1.580 1,365,000 2,132,200 1.5621 1.175 1.160 1.175 1.160 1.190 1,812,187 1.1766 1.30%
2019-06-03 0 1.540 1.540 1.550 1.540 1.570 1,337,500 2,075,600 1.5519 1.160 1.160 1.168 1.160 1.183 1,775,678 1.1689 0.00%
2019-05-31 0 1.540 1.540 1.560 1.530 1.580 1,555,000 2,429,950 1.5627 1.160 1.160 1.175 1.152 1.190 2,064,433 1.1771 -0.65%
2019-05-30 0 1.550 1.530 1.550 1.510 1.550 1,440,000 2,198,000 1.5264 1.168 1.152 1.168 1.137 1.168 1,911,758 1.1497 1.97%
2019-05-29 0 1.520 1.520 1.540 1.480 1.540 1,355,000 2,054,500 1.5162 1.145 1.145 1.160 1.115 1.160 1,798,911 1.1421 0.66%
2019-05-28 0 1.510 1.500 1.510 1.340 1.530 3,450,000 4,946,300 1.4337 1.137 1.130 1.137 1.009 1.152 4,580,254 1.0799 12.69%
2019-05-27 0 1.340 1.340 1.360 1.300 1.410 1,772,500 2,385,400 1.3458 1.009 1.009 1.024 0.979 1.062 2,353,188 1.0137 0.75%
2019-05-24 0 1.380 1.380 1.390 1.380 1.440 2,360,000 3,315,825 1.4050 1.002 1.002 1.009 1.002 1.045 3,250,947 1.0200 -2.13%
2019-05-23 0 1.410 1.400 1.430 1.390 1.480 2,167,500 3,088,675 1.4250 1.024 1.016 1.038 1.009 1.074 2,985,775 1.0345 -2.76%
2019-05-22 0 1.450 1.420 1.450 1.420 1.530 1,097,500 1,610,925 1.4678 1.053 1.031 1.053 1.031 1.111 1,511,828 1.0655 -1.36%
2019-05-21 0 1.470 1.440 1.470 1.440 1.480 1,042,500 1,525,125 1.4629 1.067 1.045 1.067 1.045 1.074 1,436,065 1.0620 0.68%
2019-05-20 0 1.460 1.440 1.460 1.430 1.490 1,122,500 1,654,550 1.4740 1.060 1.045 1.060 1.038 1.082 1,546,266 1.0700 -2.67%
2019-05-17 0 1.500 1.480 1.500 1.460 1.510 1,057,500 1,573,700 1.4881 1.089 1.074 1.089 1.060 1.096 1,456,727 1.0803 0.67%
2019-05-16 0 1.490 1.490 1.510 1.490 1.620 1,375,000 2,115,150 1.5383 1.082 1.082 1.096 1.082 1.176 1,894,090 1.1167 -4.49%
2019-05-15 0 1.560 1.520 1.560 1.490 1.580 1,355,000 2,071,375 1.5287 1.132 1.103 1.132 1.082 1.147 1,866,540 1.1097 1.30%
2019-05-14 0 1.540 1.530 1.560 1.530 1.600 1,232,500 1,932,750 1.5682 1.118 1.111 1.132 1.111 1.162 1,697,793 1.1384 -4.35%
2019-05-10 0 1.610 1.590 1.620 1.590 1.620 997,500 1,602,200 1.6062 1.169 1.154 1.176 1.154 1.176 1,374,076 1.1660 0.00%
2019-05-09 0 1.610 1.590 1.610 1.580 1.630 1,177,500 1,894,300 1.6087 1.169 1.154 1.169 1.147 1.183 1,622,030 1.1679 0.00%
2019-05-08 0 1.610 1.600 1.620 1.580 1.640 895,000 1,447,875 1.6177 1.169 1.162 1.176 1.147 1.191 1,232,880 1.1744 0.00%
2019-05-07 0 1.610 1.590 1.610 1.580 1.610 795,000 1,268,450 1.5955 1.169 1.154 1.169 1.147 1.169 1,095,128 1.1583 -0.62%
2019-05-06 0 1.620 1.580 1.610 1.590 1.640 840,000 1,357,700 1.6163 1.176 1.147 1.169 1.154 1.191 1,157,117 1.1733 -2.41%
2019-05-03 0 1.660 1.620 1.660 1.590 1.660 1,847,500 2,968,700 1.6069 1.205 1.176 1.205 1.154 1.205 2,544,968 1.1665 2.47%
2019-05-02 0 1.620 1.590 1.620 1.580 1.620 925,000 1,477,125 1.5969 1.176 1.154 1.176 1.147 1.176 1,274,206 1.1593 1.89%
2019-04-30 0 1.590 1.590 1.610 1.590 1.640 1,325,000 2,132,675 1.6096 1.154 1.154 1.169 1.154 1.191 1,825,214 1.1685 -3.05%
2019-04-29 0 1.640 1.610 1.640 1.600 1.660 902,500 1,477,775 1.6374 1.191 1.169 1.191 1.162 1.205 1,243,212 1.1887 0.00%
2019-04-26 0 1.640 1.630 1.640 1.590 1.640 1,742,500 2,806,050 1.6104 1.191 1.183 1.191 1.154 1.191 2,400,329 1.1690 3.14%
2019-04-25 0 1.590 1.590 1.620 1.570 1.630 1,157,500 1,862,150 1.6088 1.154 1.154 1.176 1.140 1.183 1,594,479 1.1679 -2.45%
2019-04-24 0 1.630 1.610 1.630 1.610 1.650 915,000 1,494,025 1.6328 1.183 1.169 1.183 1.169 1.198 1,260,431 1.1853 0.00%
2019-04-23 0 1.630 1.620 1.650 1.630 1.670 997,500 1,642,275 1.6464 1.183 1.176 1.198 1.183 1.212 1,374,076 1.1952 -1.21%
2019-04-18 0 1.650 1.630 1.650 1.620 1.650 955,000 1,557,275 1.6307 1.198 1.183 1.198 1.176 1.198 1,315,532 1.1838 0.00%
2019-04-17 0 1.650 1.620 1.650 1.620 1.660 1,120,000 1,833,175 1.6368 1.198 1.176 1.198 1.176 1.205 1,542,822 1.1882 0.00%
2019-04-16 0 1.650 1.630 1.650 1.620 1.660 1,937,500 3,184,300 1.6435 1.198 1.183 1.198 1.176 1.205 2,668,945 1.1931 -0.60%
2019-04-15 0 1.660 1.640 1.660 1.610 1.660 1,525,000 2,499,850 1.6392 1.205 1.191 1.205 1.169 1.205 2,100,718 1.1900 3.11%
2019-04-12 0 1.610 1.590 1.610 1.590 1.610 1,407,500 2,255,125 1.6022 1.169 1.154 1.169 1.154 1.169 1,938,859 1.1631 -0.62%
2019-04-11 0 1.620 1.600 1.620 1.590 1.620 1,015,000 1,634,075 1.6099 1.176 1.162 1.176 1.154 1.176 1,398,183 1.1687 -0.61%
2019-04-10 0 1.630 1.610 1.630 1.610 1.630 1,035,000 1,679,475 1.6227 1.183 1.169 1.183 1.169 1.183 1,425,733 1.1780 -0.61%
2019-04-09 0 1.640 1.620 1.640 1.610 1.640 902,500 1,469,775 1.6286 1.191 1.176 1.191 1.169 1.191 1,243,212 1.1822 -0.61%
2019-04-08 0 1.650 1.620 1.650 1.630 1.660 1,035,000 1,698,800 1.6414 1.198 1.176 1.198 1.183 1.205 1,425,733 1.1915 0.00%
2019-04-04 0 1.650 1.640 1.650 1.630 1.660 1,170,000 1,923,175 1.6437 1.198 1.191 1.198 1.183 1.205 1,611,698 1.1933 0.61%
2019-04-03 0 1.640 1.630 1.650 1.620 1.670 1,477,500 2,423,850 1.6405 1.191 1.183 1.198 1.176 1.212 2,035,286 1.1909 -1.20%
2019-04-02 0 1.660 1.640 1.660 1.640 1.660 1,072,500 1,770,350 1.6507 1.205 1.191 1.205 1.191 1.205 1,477,390 1.1983 0.61%
2019-04-01 0 1.650 1.640 1.660 1.630 1.680 1,115,000 1,847,875 1.6573 1.198 1.191 1.205 1.183 1.220 1,535,935 1.2031 0.00%
2019-03-29 0 1.650 1.650 1.670 1.640 1.690 1,057,500 1,764,375 1.6684 1.198 1.198 1.212 1.191 1.227 1,456,727 1.2112 -1.79%
2019-03-28 0 1.680 1.650 1.680 1.650 1.680 1,060,000 1,769,425 1.6693 1.220 1.198 1.220 1.198 1.220 1,460,171 1.2118 0.60%
2019-03-27 0 1.670 1.640 1.670 1.640 1.670 1,087,500 1,806,600 1.6612 1.212 1.191 1.212 1.191 1.212 1,498,053 1.2060 1.83%
2019-03-26 0 1.640 1.640 1.670 1.640 1.680 1,130,000 1,878,475 1.6624 1.191 1.191 1.212 1.191 1.220 1,556,598 1.2068 -2.38%
2019-03-25 0 1.680 1.640 1.680 1.620 1.680 1,055,000 1,744,525 1.6536 1.220 1.191 1.220 1.176 1.220 1,453,284 1.2004 1.82%
2019-03-22 0 1.650 1.630 1.650 1.630 1.680 1,325,000 2,186,200 1.6500 1.198 1.183 1.198 1.183 1.220 1,825,214 1.1978 0.61%
2019-03-21 0 1.640 1.610 1.640 1.590 1.650 2,195,000 3,549,675 1.6172 1.191 1.169 1.191 1.154 1.198 3,023,656 1.1740 1.23%
2019-03-20 0 1.620 1.620 1.640 1.620 1.650 1,575,000 2,574,000 1.6343 1.176 1.176 1.191 1.176 1.198 2,169,594 1.1864 0.00%
2019-03-19 0 1.620 1.620 1.640 1.600 1.640 990,000 1,597,700 1.6138 1.176 1.176 1.191 1.162 1.191 1,363,745 1.1716 0.00%
2019-03-18 0 1.620 1.590 1.620 1.580 1.620 1,507,500 2,401,650 1.5931 1.176 1.154 1.176 1.147 1.176 2,076,611 1.1565 0.00%
2019-03-15 0 1.620 1.580 1.620 1.580 1.640 1,235,000 1,977,250 1.6010 1.176 1.147 1.176 1.147 1.191 1,701,237 1.1622 -1.22%
2019-03-14 0 1.640 1.610 1.630 1.600 1.670 995,000 1,627,700 1.6359 1.191 1.169 1.183 1.162 1.212 1,370,632 1.1876 0.61%
2019-03-13 0 1.630 1.610 1.630 1.600 1.680 1,832,500 2,972,925 1.6223 1.183 1.169 1.183 1.162 1.220 2,524,305 1.1777 0.62%
2019-03-12 0 1.620 1.600 1.630 1.600 1.640 2,512,500 4,058,700 1.6154 1.176 1.162 1.183 1.162 1.191 3,461,019 1.1727 0.00%
2019-03-11 0 1.620 1.600 1.620 1.590 1.650 2,190,000 3,535,650 1.6145 1.176 1.162 1.176 1.154 1.198 3,016,769 1.1720 -1.82%
2019-03-08 0 1.650 1.630 1.650 1.590 1.680 1,295,000 2,130,750 1.6454 1.198 1.183 1.198 1.154 1.220 1,783,888 1.1944 0.61%
2019-03-07 0 1.640 1.630 1.640 1.630 1.720 580,000 971,400 1.6748 1.191 1.183 1.191 1.183 1.249 798,962 1.2158 -4.65%
2019-03-06 0 1.720 1.710 1.720 1.700 1.750 3,212,500 5,513,350 1.7162 1.249 1.241 1.249 1.234 1.270 4,425,283 1.2459 0.58%
2019-03-05 0 1.710 1.710 1.740 1.710 1.750 1,015,000 1,758,700 1.7327 1.241 1.241 1.263 1.241 1.270 1,398,183 1.2578 0.00%
2019-03-04 0 1.710 1.700 1.740 1.700 1.770 2,107,500 3,653,875 1.7337 1.241 1.234 1.263 1.234 1.285 2,903,123 1.2586 -0.58%
2019-03-01 0 1.720 1.700 1.730 1.700 1.740 1,072,500 1,845,675 1.7209 1.249 1.234 1.256 1.234 1.263 1,477,390 1.2493 0.00%
2019-02-28 0 1.720 1.700 1.720 1.700 1.730 980,000 1,684,675 1.7191 1.249 1.234 1.249 1.234 1.256 1,349,970 1.2479 -0.58%
2019-02-27 0 1.730 1.710 1.730 1.710 1.740 992,500 1,714,625 1.7276 1.256 1.241 1.256 1.241 1.263 1,367,189 1.2541 0.00%
2019-02-26 0 1.730 1.710 1.730 1.710 1.730 1,015,000 1,745,175 1.7194 1.256 1.241 1.256 1.241 1.256 1,398,183 1.2482 0.58%
2019-02-25 0 1.720 1.720 1.730 1.700 1.740 990,000 1,701,025 1.7182 1.249 1.249 1.256 1.234 1.263 1,363,745 1.2473 0.58%
2019-02-22 0 1.710 1.690 1.710 1.680 1.720 1,390,000 2,365,450 1.7018 1.241 1.227 1.241 1.220 1.249 1,914,753 1.2354 1.18%
2019-02-21 0 1.690 1.690 1.730 1.690 1.720 905,000 1,545,775 1.7080 1.227 1.227 1.256 1.227 1.249 1,246,656 1.2399 -1.17%
2019-02-20 0 1.710 1.690 1.720 1.690 1.730 1,002,500 1,716,225 1.7119 1.241 1.227 1.249 1.227 1.256 1,380,964 1.2428 0.59%
2019-02-19 0 1.700 1.690 1.720 1.700 1.740 935,000 1,606,275 1.7179 1.234 1.227 1.249 1.234 1.263 1,287,981 1.2471 -1.16%
2019-02-18 0 1.720 1.700 1.720 1.700 1.750 1,247,500 2,149,975 1.7234 1.249 1.234 1.249 1.234 1.270 1,718,456 1.2511 -0.58%
2019-02-15 0 1.730 1.700 1.730 1.680 1.750 1,025,000 1,749,950 1.7073 1.256 1.234 1.256 1.220 1.270 1,411,958 1.2394 0.00%
2019-02-14 0 1.730 1.700 1.730 1.690 1.740 1,140,000 1,959,625 1.7190 1.256 1.234 1.256 1.227 1.263 1,570,373 1.2479 0.58%
2019-02-13 0 1.720 1.700 1.720 1.700 1.730 932,500 1,600,300 1.7161 1.249 1.234 1.249 1.234 1.256 1,284,537 1.2458 1.18%
2019-02-12 0 1.700 1.700 1.720 1.690 1.750 1,595,000 2,742,425 1.7194 1.234 1.234 1.249 1.227 1.270 2,197,144 1.2482 -2.30%
2019-02-11 0 1.740 1.720 1.750 1.720 1.770 1,082,500 1,891,400 1.7473 1.263 1.249 1.270 1.249 1.285 1,491,165 1.2684 -2.25%
2019-02-08 0 1.780 1.740 1.780 1.710 1.790 1,310,000 2,291,800 1.7495 1.292 1.263 1.292 1.241 1.299 1,804,551 1.2700 0.00%
2019-02-04 0 1.780 1.720 1.780 1.700 1.780 1,037,500 1,798,225 1.7332 1.292 1.249 1.292 1.234 1.292 1,429,177 1.2582 3.49%
2019-02-01 0 1.720 1.720 1.740 1.700 1.740 1,272,500 2,184,975 1.7171 1.249 1.249 1.263 1.234 1.263 1,752,894 1.2465 0.00%
2019-01-31 0 1.720 1.700 1.720 1.680 1.730 1,082,500 1,845,400 1.7048 1.249 1.234 1.249 1.220 1.256 1,491,165 1.2376 0.58%
2019-01-30 0 1.710 1.680 1.710 1.680 1.740 1,070,000 1,828,625 1.7090 1.241 1.220 1.241 1.220 1.263 1,473,946 1.2406 -1.16%
2019-01-29 0 1.730 1.710 1.730 1.700 1.810 1,717,500 2,973,775 1.7315 1.256 1.241 1.256 1.234 1.314 2,365,891 1.2569 -2.81%
2019-01-28 0 1.780 1.750 1.780 1.750 1.810 1,002,500 1,791,325 1.7869 1.292 1.270 1.292 1.270 1.314 1,380,964 1.2972 1.71%
2019-01-25 0 1.750 1.750 1.780 1.750 1.830 1,015,000 1,818,900 1.7920 1.270 1.270 1.292 1.270 1.328 1,398,183 1.3009 -2.23%
2019-01-24 0 1.790 1.770 1.790 1.770 1.820 970,000 1,741,650 1.7955 1.299 1.285 1.299 1.285 1.321 1,336,194 1.3034 -1.10%
2019-01-23 0 1.810 1.770 1.820 1.770 1.830 1,137,500 2,040,350 1.7937 1.314 1.285 1.321 1.285 1.328 1,566,929 1.3021 0.00%
2019-01-22 0 1.810 1.790 1.820 1.770 1.820 1,105,000 1,982,400 1.7940 1.314 1.299 1.321 1.285 1.321 1,522,160 1.3024 0.56%
2019-01-21 0 1.800 1.770 1.800 1.780 1.830 1,055,000 1,902,175 1.8030 1.307 1.285 1.307 1.292 1.328 1,453,284 1.3089 0.00%
2019-01-18 0 1.800 1.760 1.800 1.780 1.830 1,605,000 2,885,275 1.7977 1.307 1.278 1.307 1.292 1.328 2,210,920 1.3050 1.69%
2019-01-17 0 1.770 1.730 1.790 1.720 1.850 1,910,000 3,384,575 1.7720 1.285 1.256 1.299 1.249 1.343 2,631,063 1.2864 -4.32%
2019-01-16 0 1.850 1.830 1.860 1.820 1.910 1,437,500 2,654,375 1.8465 1.343 1.328 1.350 1.321 1.387 1,980,185 1.3405 -0.54%
2019-01-15 0 1.860 1.830 1.860 1.840 1.930 1,305,000 2,430,925 1.8628 1.350 1.328 1.350 1.336 1.401 1,797,664 1.3523 0.00%
2019-01-14 0 1.860 1.840 1.860 1.840 1.960 2,442,500 4,554,625 1.8647 1.350 1.336 1.350 1.336 1.423 3,364,593 1.3537 1.64%
2019-01-11 0 1.830 1.800 1.830 1.800 1.930 5,910,000 10,900,425 1.8444 1.328 1.307 1.328 1.307 1.401 8,141,143 1.3389 -3.17%
2019-01-10 0 1.890 1.870 1.880 1.870 1.960 1,279,048 2,438,726 1.9067 1.372 1.358 1.365 1.358 1.423 1,761,914 1.3841 -5.50%
2019-01-09 0 2.000 2.000 2.020 1.790 2.000 1,350,000 2,474,150 1.8327 1.452 1.452 1.466 1.299 1.452 1,859,652 1.3304 11.73%
2019-01-08 0 1.790 1.780 1.800 1.770 1.810 1,017,250 1,825,637 1.7947 1.299 1.292 1.307 1.285 1.314 1,401,282 1.3028 0.56%
2019-01-07 0 1.780 1.780 1.800 1.760 1.810 1,055,000 1,880,575 1.7825 1.292 1.292 1.307 1.278 1.314 1,453,284 1.2940 2.30%
2019-01-04 0 1.740 1.740 1.760 1.740 1.770 1,152,500 2,020,225 1.7529 1.263 1.263 1.278 1.263 1.285 1,587,592 1.2725 -1.14%
2019-01-03 0 1.760 1.730 1.770 1.730 1.770 1,220,000 2,137,075 1.7517 1.278 1.256 1.285 1.256 1.285 1,680,574 1.2716 1.73%
2019-01-02 0 1.730 1.730 1.740 1.720 1.780 1,037,500 1,806,475 1.7412 1.256 1.256 1.263 1.249 1.292 1,429,177 1.2640 0.00%
2018-12-31 0 1.730 1.700 1.730 1.690 1.740 660,000 1,125,650 1.7055 1.256 1.234 1.256 1.227 1.263 909,163 1.2381 1.76%
2018-12-28 0 1.700 1.650 1.700 1.590 1.700 11,292,500 18,298,350 1.6204 1.234 1.198 1.234 1.154 1.234 15,555,644 1.1763 1.80%
2018-12-27 0 1.670 1.650 1.670 1.630 1.740 2,102,500 3,521,450 1.6749 1.212 1.198 1.212 1.183 1.263 2,896,236 1.2159 -3.47%
2018-12-24 0 1.730 1.690 1.730 1.690 1.760 940,000 1,619,650 1.7230 1.256 1.227 1.256 1.227 1.278 1,294,869 1.2508 0.00%
2018-12-21 0 1.730 1.720 1.760 1.680 1.780 1,202,500 2,076,075 1.7265 1.256 1.249 1.278 1.220 1.292 1,656,468 1.2533 1.17%
2018-12-20 0 1.710 1.700 1.740 1.690 1.760 1,320,000 2,269,175 1.7191 1.241 1.234 1.263 1.227 1.278 1,818,326 1.2479 -1.72%
2018-12-19 0 1.740 1.740 1.760 1.700 1.770 1,350,000 2,338,100 1.7319 1.263 1.263 1.278 1.234 1.285 1,859,652 1.2573 0.58%
2018-12-18 0 1.730 1.720 1.770 1.680 1.780 1,615,000 2,797,775 1.7324 1.256 1.249 1.285 1.220 1.292 2,224,695 1.2576 0.58%
2018-12-17 0 1.720 1.720 1.740 1.710 1.840 1,512,500 2,664,625 1.7617 1.249 1.249 1.263 1.241 1.336 2,083,499 1.2789 -4.44%
2018-12-14 0 1.800 1.800 1.820 1.800 1.910 1,170,000 2,174,050 1.8582 1.307 1.307 1.321 1.307 1.387 1,611,698 1.3489 -3.74%
2018-12-13 0 1.870 1.860 1.890 1.870 1.940 1,340,000 2,539,350 1.8950 1.358 1.350 1.372 1.358 1.408 1,845,877 1.3757 -3.11%
2018-12-12 0 1.930 1.890 1.930 1.890 1.950 1,375,000 2,631,600 1.9139 1.401 1.372 1.401 1.372 1.416 1,894,090 1.3894 1.58%
2018-12-11 0 1.900 1.880 1.920 1.850 1.910 1,155,000 2,184,400 1.8913 1.379 1.365 1.394 1.343 1.387 1,591,036 1.3729 -0.52%
2018-12-10 0 1.910 1.890 1.910 1.890 1.980 1,182,500 2,293,775 1.9398 1.387 1.372 1.387 1.372 1.437 1,628,917 1.4082 -2.55%
2018-12-07 0 1.960 1.940 1.960 1.920 1.970 1,630,000 3,172,225 1.9462 1.423 1.408 1.423 1.394 1.430 2,245,358 1.4128 0.51%
2018-12-06 0 1.950 1.920 1.960 1.910 1.990 2,762,500 5,396,600 1.9535 1.416 1.394 1.423 1.387 1.445 3,805,399 1.4181 -1.02%
2018-12-05 0 1.970 1.950 1.970 1.960 2.000 1,742,500 3,443,225 1.9760 1.430 1.416 1.430 1.423 1.452 2,400,329 1.4345 -0.51%
2018-12-04 0 1.980 1.970 1.990 1.970 2.020 1,465,000 2,905,600 1.9833 1.437 1.430 1.445 1.430 1.466 2,018,067 1.4398 0.51%
2018-12-03 0 1.970 1.950 1.970 1.930 2.010 1,417,500 2,808,800 1.9815 1.430 1.416 1.430 1.401 1.459 1,952,635 1.4385 -0.51%
2018-11-30 0 1.980 1.980 2.010 1.940 2.010 2,522,500 5,024,950 1.9921 1.437 1.437 1.459 1.408 1.459 3,474,794 1.4461 -0.50%
2018-11-29 0 1.990 1.990 2.000 1.970 2.030 1,145,000 2,293,800 2.0033 1.445 1.445 1.452 1.430 1.474 1,577,260 1.4543 -1.97%
2018-11-28 0 2.030 2.010 2.040 2.010 2.070 1,277,500 2,602,925 2.0375 1.474 1.459 1.481 1.459 1.503 1,759,782 1.4791 -0.49%
2018-11-27 0 2.040 2.030 2.050 2.010 2.100 1,670,000 3,432,400 2.0553 1.481 1.474 1.488 1.459 1.524 2,300,458 1.4921 0.49%
2018-11-26 0 2.030 2.020 2.050 2.000 2.050 1,087,500 2,207,025 2.0294 1.474 1.466 1.488 1.452 1.488 1,498,053 1.4733 1.50%
2018-11-23 0 2.000 2.000 2.020 1.910 2.030 1,767,500 3,468,650 1.9625 1.452 1.452 1.466 1.387 1.474 2,434,767 1.4246 3.63%
2018-11-22 0 1.930 1.930 1.950 1.900 1.940 1,815,000 3,480,075 1.9174 1.401 1.401 1.416 1.379 1.408 2,500,199 1.3919 0.00%
2018-11-21 0 1.930 1.910 1.930 1.880 1.930 2,227,500 4,234,575 1.9010 1.401 1.387 1.401 1.365 1.401 3,068,426 1.3800 1.58%
2018-11-20 0 1.900 1.900 1.910 1.880 1.940 1,272,500 2,429,100 1.9089 1.379 1.379 1.387 1.365 1.408 1,752,894 1.3858 -1.55%
2018-11-19 0 1.930 1.920 1.940 1.880 1.930 1,327,500 2,535,625 1.9101 1.401 1.394 1.408 1.365 1.401 1,828,658 1.3866 1.58%
2018-11-16 0 1.900 1.900 1.920 1.860 1.910 1,305,000 2,466,850 1.8903 1.379 1.379 1.394 1.350 1.387 1,797,664 1.3723 1.06%
2018-11-15 0 1.880 1.880 1.910 1.850 1.900 1,370,000 2,583,275 1.8856 1.365 1.365 1.387 1.343 1.379 1,887,202 1.3688 0.00%
2018-11-14 0 1.880 1.850 1.880 1.860 1.890 1,775,000 3,327,900 1.8749 1.365 1.343 1.365 1.350 1.372 2,445,098 1.3610 0.53%
2018-11-13 0 1.870 1.850 1.880 1.830 1.890 1,867,500 3,480,650 1.8638 1.358 1.343 1.365 1.328 1.372 2,572,519 1.3530 -0.53%
2018-11-12 0 1.880 1.870 1.880 1.860 1.890 1,252,500 2,346,750 1.8737 1.365 1.358 1.365 1.350 1.372 1,725,344 1.3602 0.53%
2018-11-09 0 1.870 1.860 1.880 1.850 1.880 1,310,000 2,442,125 1.8642 1.358 1.350 1.365 1.343 1.365 1,804,551 1.3533 1.63%
2018-11-08 0 1.840 1.830 1.850 1.800 1.860 1,530,000 2,806,775 1.8345 1.336 1.328 1.343 1.307 1.350 2,107,606 1.3317 2.22%
2018-11-07 0 1.800 1.800 1.820 1.790 1.820 1,600,000 2,889,325 1.8058 1.307 1.307 1.321 1.299 1.321 2,204,032 1.3109 0.00%
2018-11-06 0 1.800 1.800 1.820 1.720 1.850 2,047,500 3,651,550 1.7834 1.307 1.307 1.321 1.249 1.343 2,820,472 1.2947 4.65%
2018-11-05 0 1.720 1.700 1.730 1.700 1.740 3,027,500 5,179,475 1.7108 1.249 1.234 1.256 1.234 1.263 4,170,442 1.2419 1.18%
2018-11-02 0 1.700 1.700 1.710 1.670 1.710 2,455,000 4,153,650 1.6919 1.234 1.234 1.241 1.212 1.241 3,381,812 1.2282 0.00%
2018-11-01 0 1.700 1.680 1.700 1.680 1.710 2,772,500 4,687,250 1.6906 1.234 1.220 1.234 1.220 1.241 3,819,174 1.2273 0.59%
2018-10-31 0 1.690 1.670 1.690 1.670 1.690 2,995,000 5,049,925 1.6861 1.227 1.212 1.227 1.212 1.227 4,125,672 1.2240 0.00%
2018-10-30 0 1.690 1.680 1.690 1.670 1.700 1,845,000 3,113,875 1.6877 1.227 1.220 1.227 1.212 1.234 2,541,524 1.2252 -0.59%
2018-10-29 0 1.700 1.690 1.710 1.680 1.700 1,592,500 2,687,800 1.6878 1.234 1.227 1.241 1.220 1.234 2,193,701 1.2252 0.00%
2018-10-26 0 1.700 1.690 1.700 1.680 1.700 2,122,500 3,584,500 1.6888 1.234 1.227 1.234 1.220 1.234 2,923,786 1.2260 0.59%
2018-10-25 0 1.690 1.670 1.690 1.660 1.700 1,400,000 2,347,350 1.6767 1.227 1.212 1.227 1.205 1.234 1,928,528 1.2172 0.00%
2018-10-24 0 1.690 1.670 1.690 1.680 1.750 2,215,000 3,783,975 1.7083 1.227 1.212 1.227 1.220 1.270 3,051,207 1.2402 0.60%
2018-10-23 0 1.680 1.690 1.700 1.670 1.710 1,697,500 2,873,450 1.6928 1.220 1.227 1.234 1.212 1.241 2,338,340 1.2288 -1.75%
2018-10-22 0 1.710 1.710 1.720 1.650 1.720 4,600,000 7,701,525 1.6742 1.241 1.241 1.249 1.198 1.249 6,336,592 1.2154 1.79%
2018-10-19 0 1.680 1.670 1.690 1.670 1.710 2,350,000 3,953,175 1.6822 1.220 1.212 1.227 1.212 1.241 3,237,172 1.2212 -1.18%
2018-10-18 0 1.700 1.680 1.700 1.670 1.720 2,335,000 3,961,550 1.6966 1.234 1.220 1.234 1.212 1.249 3,216,509 1.2316 0.00%
2018-10-16 0 1.700 1.680 1.700 1.670 1.750 4,470,000 7,604,850 1.7013 1.234 1.220 1.234 1.212 1.270 6,157,514 1.2351 -2.30%
2018-10-15 0 1.740 1.730 1.750 1.690 1.750 1,665,000 2,890,050 1.7358 1.263 1.256 1.270 1.227 1.270 2,293,571 1.2601 0.58%
2018-10-12 0 1.730 1.710 1.730 1.680 1.730 1,640,000 2,790,375 1.7014 1.256 1.241 1.256 1.220 1.256 2,259,133 1.2352 0.58%
2018-10-11 0 1.720 1.700 1.720 1.660 1.770 3,727,500 6,333,500 1.6991 1.249 1.234 1.249 1.205 1.285 5,134,706 1.2335 -2.82%
2018-10-10 0 1.770 1.760 1.770 1.730 1.780 2,012,500 3,526,950 1.7525 1.285 1.278 1.285 1.256 1.292 2,772,259 1.2722 0.57%
2018-10-09 0 1.760 1.750 1.760 1.690 1.790 5,265,000 9,188,250 1.7452 1.278 1.270 1.278 1.227 1.299 7,252,643 1.2669 -1.12%
2018-10-08 0 1.780 1.780 1.790 1.750 1.830 1,517,500 2,696,775 1.7771 1.292 1.292 1.299 1.270 1.328 2,090,387 1.2901 0.00%
2018-10-05 0 1.780 1.780 1.800 1.710 1.800 1,727,500 3,021,650 1.7491 1.292 1.292 1.307 1.241 1.307 2,379,666 1.2698 0.56%
2018-10-04 0 1.770 1.760 1.770 1.720 1.860 1,660,000 2,910,487 1.7533 1.285 1.278 1.285 1.249 1.350 2,286,683 1.2728 0.00%
2018-10-03 0 1.770 1.750 1.770 1.730 1.780 1,470,000 2,580,675 1.7556 1.285 1.270 1.285 1.256 1.292 2,024,954 1.2744 0.57%
2018-10-02 0 1.760 1.750 1.770 1.730 1.800 1,495,000 2,631,237 1.7600 1.278 1.270 1.285 1.256 1.307 2,059,392 1.2777 -1.68%
2018-09-28 0 1.790 1.760 1.790 1.740 1.820 1,897,500 3,355,225 1.7682 1.299 1.278 1.299 1.263 1.321 2,613,844 1.2836 3.47%
2018-09-27 0 1.790 1.770 1.800 1.760 1.850 2,015,000 3,624,250 1.7986 1.256 1.242 1.263 1.235 1.298 2,871,970 1.2619 1.70%
2018-09-26 0 1.760 1.750 1.770 1.710 1.860 4,491,200 7,929,093 1.7655 1.235 1.228 1.242 1.200 1.305 6,401,286 1.2387 -3.30%
2018-09-24 0 1.820 1.800 1.830 1.720 1.840 2,047,500 3,645,575 1.7805 1.277 1.263 1.284 1.207 1.291 2,918,292 1.2492 2.82%
2018-09-21 0 1.770 1.760 1.770 1.760 1.920 2,895,000 5,242,625 1.8109 1.242 1.235 1.242 1.235 1.347 4,126,230 1.2706 -4.32%
2018-09-20 0 1.850 1.810 1.850 1.700 2.000 3,305,000 6,293,550 1.9043 1.298 1.270 1.298 1.193 1.403 4,710,601 1.3360 -8.42%
2018-09-19 0 2.020 1.990 2.020 1.890 2.030 2,730,000 5,309,925 1.9450 1.417 1.396 1.417 1.326 1.424 3,891,056 1.3646 2.02%
2018-09-18 0 1.980 1.960 1.980 1.900 2.000 3,632,500 7,065,450 1.9451 1.389 1.375 1.389 1.333 1.403 5,177,385 1.3647 -2.46%
2018-09-17 0 2.030 2.000 2.040 1.970 2.030 2,567,500 5,155,325 2.0079 1.424 1.403 1.431 1.382 1.424 3,659,445 1.4088 0.00%
2018-09-14 0 2.030 2.010 2.030 1.970 2.040 2,357,500 4,730,550 2.0066 1.424 1.410 1.424 1.382 1.431 3,360,133 1.4078 1.00%
2018-09-13 0 2.010 1.980 2.010 1.940 2.080 2,347,500 4,635,925 1.9748 1.410 1.389 1.410 1.361 1.459 3,345,881 1.3856 3.08%
2018-09-12 0 1.950 1.930 1.950 1.930 1.950 2,432,500 4,718,400 1.9397 1.368 1.354 1.368 1.354 1.368 3,467,031 1.3609 0.52%
2018-09-11 0 1.940 1.910 1.940 1.920 1.950 2,475,000 4,789,900 1.9353 1.361 1.340 1.361 1.347 1.368 3,527,606 1.3578 0.00%
2018-09-10 0 1.940 1.920 1.940 1.890 1.970 3,586,548 6,869,287 1.9153 1.361 1.347 1.361 1.326 1.382 5,111,890 1.3438 2.11%
2018-09-07 0 1.900 1.890 1.900 1.880 1.950 3,382,500 6,422,475 1.8987 1.333 1.326 1.333 1.319 1.368 4,821,061 1.3322 0.00%
2018-09-06 0 1.900 1.860 1.900 1.880 1.990 1,962,500 3,742,575 1.9070 1.333 1.305 1.333 1.319 1.396 2,797,142 1.3380 -0.52%
2018-09-05 0 1.910 1.890 1.910 1.890 1.970 1,302,500 2,492,850 1.9139 1.340 1.326 1.340 1.326 1.382 1,856,447 1.3428 -1.55%
2018-09-04 0 1.940 1.940 1.950 1.910 2.000 1,670,000 3,270,250 1.9582 1.361 1.361 1.368 1.340 1.403 2,380,243 1.3739 -3.48%
2018-09-03 0 2.010 1.960 2.010 1.930 2.140 2,080,000 4,187,875 2.0134 1.410 1.375 1.410 1.354 1.501 2,964,614 1.4126 -6.07%
2018-08-31 0 2.140 2.120 2.140 2.100 2.150 1,062,500 2,258,050 2.1252 1.501 1.487 1.501 1.473 1.508 1,514,376 1.4911 0.00%
2018-08-30 0 2.140 2.110 2.140 2.120 2.140 1,340,000 2,849,225 2.1263 1.501 1.480 1.501 1.487 1.501 1,909,896 1.4918 0.94%
2018-08-29 0 2.120 2.090 2.120 2.090 2.140 1,872,500 3,960,350 2.1150 1.487 1.466 1.487 1.466 1.501 2,668,865 1.4839 -0.47%
2018-08-28 0 2.130 2.110 2.140 2.070 2.130 3,225,000 6,763,175 2.0971 1.494 1.480 1.501 1.452 1.494 4,596,577 1.4714 0.95%
2018-08-27 0 2.110 2.070 2.110 2.040 2.130 1,642,500 3,407,750 2.0747 1.480 1.452 1.480 1.431 1.494 2,341,047 1.4557 0.96%
2018-08-24 0 2.090 2.040 2.130 1.970 2.130 3,475,000 7,036,862 2.0250 1.466 1.431 1.494 1.382 1.494 4,952,901 1.4208 1.46%
2018-08-23 0 2.060 2.040 2.080 2.040 2.150 1,087,500 2,255,237 2.0738 1.445 1.431 1.459 1.431 1.508 1,550,009 1.4550 -2.37%
2018-08-22 0 2.110 2.070 2.110 2.070 2.170 1,652,500 3,476,275 2.1036 1.480 1.452 1.480 1.452 1.522 2,355,300 1.4759 -0.94%
2018-08-21 0 2.130 2.110 2.140 2.100 2.170 1,847,500 3,939,325 2.1322 1.494 1.480 1.501 1.473 1.522 2,633,233 1.4960 -0.93%
2018-08-20 0 2.150 2.110 2.160 2.110 2.210 1,830,000 3,951,225 2.1591 1.508 1.480 1.515 1.480 1.551 2,608,290 1.5149 -1.83%
2018-08-17 0 2.190 2.180 2.200 2.180 2.200 1,892,500 4,141,100 2.1882 1.537 1.530 1.544 1.530 1.544 2,697,371 1.5352 0.46%
2018-08-16 0 2.180 2.170 2.190 2.170 2.220 1,675,000 3,685,525 2.2003 1.530 1.522 1.537 1.522 1.558 2,387,369 1.5438 -1.36%
2018-08-15 0 2.210 2.190 2.220 2.160 2.230 3,912,500 8,615,500 2.2020 1.551 1.537 1.558 1.515 1.565 5,576,468 1.5450 0.00%
2018-08-14 0 2.210 2.200 2.220 2.190 2.220 1,777,250 3,918,342 2.2047 1.551 1.544 1.558 1.537 1.558 2,533,106 1.5469 0.91%
2018-08-13 0 2.190 2.170 2.200 2.170 2.220 1,507,500 3,287,125 2.1805 1.537 1.522 1.544 1.522 1.558 2,148,633 1.5299 -0.45%
2018-08-10 0 2.200 2.180 2.220 2.180 2.300 4,107,500 9,069,625 2.2081 1.544 1.530 1.558 1.530 1.614 5,854,400 1.5492 -3.93%
2018-08-09 0 2.290 2.260 2.300 2.210 2.330 2,542,500 5,730,150 2.2537 1.607 1.586 1.614 1.551 1.635 3,623,813 1.5812 2.69%
2018-08-08 0 2.230 2.190 2.230 2.170 2.230 2,705,000 5,966,350 2.2057 1.565 1.537 1.565 1.522 1.565 3,855,424 1.5475 1.83%
2018-08-07 0 2.190 2.180 2.200 2.150 2.200 3,745,000 8,156,912 2.1781 1.537 1.530 1.544 1.508 1.544 5,337,731 1.5282 -0.90%
2018-08-06 0 2.210 2.190 2.210 2.190 2.250 1,352,500 2,998,550 2.2170 1.551 1.537 1.551 1.537 1.579 1,927,712 1.5555 -0.45%
2018-08-03 0 2.220 2.200 2.230 2.190 2.260 1,810,000 4,007,500 2.2141 1.558 1.544 1.565 1.537 1.586 2,579,784 1.5534 0.45%
2018-08-02 0 2.210 2.190 2.210 2.160 2.240 2,477,500 5,454,200 2.2015 1.551 1.537 1.551 1.515 1.572 3,531,169 1.5446 0.00%
2018-08-01 0 2.210 2.180 2.210 2.110 2.290 5,552,500 12,143,375 2.1870 1.551 1.530 1.551 1.480 1.607 7,913,952 1.5344 4.74%
2018-07-31 0 2.110 2.090 2.110 2.080 2.210 9,740,000 20,554,175 2.1103 1.480 1.466 1.480 1.459 1.551 13,882,375 1.4806 -3.65%
2018-07-30 0 2.190 2.180 2.190 2.180 2.300 2,457,500 5,498,875 2.2376 1.537 1.530 1.537 1.530 1.614 3,502,663 1.5699 -4.78%
2018-07-27 0 2.300 2.270 2.300 2.270 2.320 1,285,000 2,944,900 2.2918 1.614 1.593 1.614 1.593 1.628 1,831,504 1.6079 0.00%
2018-07-26 0 2.300 2.280 2.310 2.240 2.340 1,160,000 2,644,450 2.2797 1.614 1.600 1.621 1.572 1.642 1,653,342 1.5995 1.32%
2018-07-25 0 2.270 2.250 2.290 2.240 2.330 1,442,500 3,279,600 2.2736 1.593 1.579 1.607 1.572 1.635 2,055,988 1.5951 0.00%
2018-07-24 0 2.270 2.250 2.280 2.200 2.310 7,862,500 17,768,100 2.2599 1.593 1.579 1.600 1.544 1.621 11,206,384 1.5855 0.00%
2018-07-23 0 2.270 2.250 2.270 2.230 2.340 1,375,000 3,128,500 2.2753 1.593 1.579 1.593 1.565 1.642 1,959,781 1.5964 -1.73%
2018-07-20 0 2.310 2.280 2.310 2.260 2.390 1,365,000 3,162,600 2.3169 1.621 1.600 1.621 1.586 1.677 1,945,528 1.6256 -1.70%
2018-07-19 0 2.350 2.320 2.350 2.330 2.370 1,127,500 2,649,650 2.3500 1.649 1.628 1.649 1.635 1.663 1,607,020 1.6488 -0.84%
2018-07-18 0 2.370 2.350 2.370 2.340 2.400 1,302,500 3,084,475 2.3681 1.663 1.649 1.663 1.642 1.684 1,856,447 1.6615 -0.42%
2018-07-17 0 2.380 2.360 2.390 2.310 2.400 1,407,500 3,325,175 2.3625 1.670 1.656 1.677 1.621 1.684 2,006,103 1.6575 -0.42%
2018-07-16 0 2.390 2.390 2.410 2.350 2.470 1,527,500 3,676,625 2.4070 1.677 1.677 1.691 1.649 1.733 2,177,138 1.6887 -2.45%
2018-07-13 0 2.450 2.430 2.450 2.420 2.470 1,742,500 4,259,575 2.4445 1.719 1.705 1.719 1.698 1.733 2,483,577 1.7151 0.41%
2018-07-12 0 2.440 2.410 2.440 2.390 2.440 1,757,500 4,239,800 2.4124 1.712 1.691 1.712 1.677 1.712 2,504,956 1.6926 1.24%
2018-07-11 0 2.410 2.380 2.420 2.360 2.420 2,452,500 5,860,625 2.3897 1.691 1.670 1.698 1.656 1.698 3,495,537 1.6766 0.42%
2018-07-10 0 2.400 2.380 2.400 2.380 2.420 1,360,000 3,262,850 2.3992 1.684 1.670 1.684 1.670 1.698 1,938,402 1.6833 1.27%
2018-07-09 0 2.370 2.360 2.370 2.300 2.370 1,210,000 2,852,850 2.3577 1.663 1.656 1.663 1.614 1.663 1,724,607 1.6542 3.04%
2018-07-06 0 2.300 2.300 2.310 2.200 2.310 2,540,000 5,732,425 2.2569 1.614 1.614 1.621 1.544 1.621 3,620,250 1.5834 0.44%
2018-07-05 0 2.290 2.260 2.290 2.240 2.320 1,490,000 3,395,275 2.2787 1.607 1.586 1.607 1.572 1.628 2,123,690 1.5988 0.44%
2018-07-04 0 2.280 2.260 2.290 2.240 2.320 2,665,000 6,066,075 2.2762 1.600 1.586 1.607 1.572 1.628 3,798,412 1.5970 0.44%
2018-07-03 0 2.270 2.260 2.280 2.240 2.360 1,745,000 3,960,875 2.2698 1.593 1.586 1.600 1.572 1.656 2,487,140 1.5925 -3.81%
2018-06-29 0 2.360 2.370 2.380 2.220 2.380 4,137,500 9,559,425 2.3104 1.656 1.663 1.670 1.558 1.670 5,897,159 1.6210 5.36%
2018-06-28 0 2.240 2.240 2.260 2.160 2.290 7,532,500 16,870,825 2.2397 1.572 1.572 1.586 1.515 1.607 10,736,036 1.5714 -0.88%
2018-06-27 0 2.260 2.250 2.280 2.030 2.320 3,337,500 7,431,700 2.2267 1.586 1.579 1.600 1.424 1.628 4,756,923 1.5623 2.73%
2018-06-26 0 2.200 2.160 2.200 2.110 2.310 1,500,000 3,293,050 2.1954 1.544 1.515 1.544 1.480 1.621 2,137,943 1.5403 -4.76%
2018-06-25 0 2.310 2.280 2.310 2.270 2.430 1,510,000 3,521,050 2.3318 1.621 1.600 1.621 1.593 1.705 2,152,196 1.6360 -0.43%
2018-06-22 0 2.320 2.290 2.320 2.290 2.450 1,545,000 3,633,675 2.3519 1.628 1.607 1.628 1.607 1.719 2,202,081 1.6501 -3.73%
2018-06-21 0 2.410 2.390 2.410 2.390 2.430 950,000 2,287,500 2.4079 1.691 1.677 1.691 1.677 1.705 1,354,030 1.6894 0.00%
2018-06-20 0 2.410 2.380 2.410 2.380 2.450 1,017,500 2,448,175 2.4061 1.691 1.670 1.691 1.670 1.719 1,450,238 1.6881 -0.41%
2018-06-19 0 2.420 2.390 2.420 2.380 2.450 1,053,125 2,541,787 2.4136 1.698 1.677 1.698 1.670 1.719 1,501,014 1.6934 -0.41%
2018-06-15 0 2.430 2.410 2.430 2.410 2.460 1,680,000 4,096,475 2.4384 1.705 1.691 1.705 1.691 1.726 2,394,496 1.7108 -1.22%
2018-06-14 0 2.460 2.440 2.460 2.430 2.460 1,121,875 2,739,725 2.4421 1.726 1.712 1.726 1.705 1.726 1,599,003 1.7134 0.41%
2018-06-13 0 2.450 2.440 2.460 2.430 2.490 1,017,500 2,504,375 2.4613 1.719 1.712 1.726 1.705 1.747 1,450,238 1.7269 -1.61%
2018-06-12 0 2.490 2.460 2.490 2.430 2.500 3,392,500 8,322,275 2.4531 1.747 1.726 1.747 1.705 1.754 4,835,314 1.7211 2.05%
2018-06-11 0 2.440 2.420 2.440 2.430 2.460 1,132,500 2,774,375 2.4498 1.712 1.698 1.712 1.705 1.726 1,614,147 1.7188 0.41%
2018-06-08 0 2.430 2.430 2.450 2.430 2.470 1,282,500 3,144,250 2.4517 1.705 1.705 1.719 1.705 1.733 1,827,941 1.7201 -0.82%
2018-06-07 0 2.450 2.420 2.450 2.400 2.500 1,292,500 3,165,375 2.4490 1.719 1.698 1.719 1.684 1.754 1,842,194 1.7183 0.41%
2018-06-06 0 2.440 2.440 2.470 2.440 2.490 1,395,000 3,437,600 2.4642 1.712 1.712 1.733 1.712 1.747 1,988,287 1.7289 -1.21%
2018-06-05 0 2.470 2.440 2.460 2.430 2.480 1,567,500 3,844,775 2.4528 1.733 1.712 1.726 1.705 1.740 2,234,150 1.7209 2.07%
2018-06-04 0 2.420 2.390 2.420 2.390 2.520 2,127,500 5,223,425 2.4552 1.698 1.677 1.698 1.677 1.768 3,032,316 1.7226 -3.59%
2018-06-01 0 2.510 2.490 2.510 2.480 2.520 2,102,500 5,261,475 2.5025 1.761 1.747 1.761 1.740 1.768 2,996,683 1.7558 0.80%
2018-05-31 0 2.490 2.460 2.490 2.460 2.550 2,035,000 5,056,600 2.4848 1.747 1.726 1.747 1.726 1.789 2,900,476 1.7434 -0.80%
2018-05-30 0 2.510 2.490 2.510 2.500 2.540 2,197,500 5,518,550 2.5113 1.761 1.747 1.761 1.754 1.782 3,132,086 1.7619 0.40%
2018-05-29 0 2.500 2.490 2.510 2.490 2.570 3,292,500 8,316,925 2.5260 1.754 1.747 1.761 1.747 1.803 4,692,785 1.7723 -1.96%
2018-05-28 0 2.550 2.520 2.550 2.530 2.580 2,325,000 5,923,675 2.5478 1.789 1.768 1.789 1.775 1.810 3,313,811 1.7876 0.39%
2018-05-25 0 2.540 2.510 2.540 2.500 2.570 3,030,000 7,650,050 2.5248 1.782 1.761 1.782 1.754 1.803 4,318,645 1.7714 0.40%
2018-05-24 0 2.530 2.510 2.530 2.500 2.550 2,616,125 6,618,805 2.5300 1.775 1.761 1.775 1.754 1.789 3,728,750 1.7751 -0.00%
2018-05-23 0 2.630 2.610 2.630 2.610 2.650 2,365,000 6,218,150 2.6292 1.775 1.762 1.775 1.762 1.789 3,504,057 1.7746 -0.75%
2018-05-21 0 2.650 2.620 2.650 2.620 2.650 2,317,500 6,120,375 2.6409 1.789 1.768 1.789 1.768 1.789 3,433,680 1.7825 1.15%
2018-05-18 0 2.620 2.610 2.620 2.590 2.650 2,255,000 5,879,550 2.6073 1.768 1.762 1.768 1.748 1.789 3,341,078 1.7598 0.77%
2018-05-17 0 2.600 2.580 2.600 2.580 2.650 2,385,000 6,222,600 2.6091 1.755 1.741 1.755 1.741 1.789 3,533,690 1.7609 -0.76%
2018-05-16 0 2.620 2.600 2.620 2.600 2.670 2,205,000 5,786,425 2.6242 1.768 1.755 1.768 1.755 1.802 3,266,996 1.7712 0.00%
2018-05-15 0 2.620 2.590 2.610 2.590 2.670 2,387,500 6,269,650 2.6260 1.768 1.748 1.762 1.748 1.802 3,537,394 1.7724 -1.50%
2018-05-14 0 2.660 2.650 2.680 2.620 2.710 2,932,500 7,744,500 2.6409 1.795 1.789 1.809 1.768 1.829 4,344,883 1.7824 0.76%
2018-05-11 0 2.640 2.620 2.640 2.630 2.740 2,132,500 5,632,150 2.6411 1.782 1.768 1.782 1.775 1.849 3,159,578 1.7826 0.38%
2018-05-10 0 2.630 2.610 2.630 2.620 2.660 4,247,500 11,180,650 2.6323 1.775 1.762 1.775 1.768 1.795 6,293,228 1.7766 -0.75%
2018-05-09 0 2.650 2.640 2.650 2.630 2.690 2,430,000 6,437,450 2.6492 1.789 1.782 1.789 1.775 1.816 3,600,363 1.7880 -0.38%
2018-05-08 0 2.660 2.640 2.660 2.630 2.710 2,240,000 5,960,512 2.6609 1.795 1.782 1.795 1.775 1.829 3,318,853 1.7960 0.00%
2018-05-07 0 2.660 2.640 2.660 2.650 2.710 2,237,500 5,976,325 2.6710 1.795 1.782 1.795 1.789 1.829 3,315,149 1.8027 -1.48%
2018-05-04 0 2.700 2.680 2.700 2.680 2.720 1,877,500 5,068,000 2.6993 1.822 1.809 1.822 1.809 1.836 2,781,762 1.8219 -0.74%
2018-05-03 0 2.720 2.710 2.720 2.700 2.750 1,952,500 5,312,300 2.7208 1.836 1.829 1.836 1.822 1.856 2,892,885 1.8363 -0.73%
2018-05-02 0 2.740 2.730 2.750 2.720 2.850 1,915,000 5,330,575 2.7836 1.849 1.843 1.856 1.836 1.924 2,837,323 1.8787 -4.20%
2018-04-30 0 2.860 2.840 2.860 2.770 2.870 1,870,000 5,311,400 2.8403 1.930 1.917 1.930 1.870 1.937 2,770,650 1.9170 3.62%
2018-04-27 0 2.760 2.730 2.760 2.730 2.760 1,857,500 5,093,075 2.7419 1.863 1.843 1.863 1.843 1.863 2,752,130 1.8506 1.10%
2018-04-26 0 2.730 2.730 2.750 2.710 2.760 2,340,000 6,435,075 2.7500 1.843 1.843 1.856 1.829 1.863 3,467,017 1.8561 -1.09%
2018-04-25 0 2.760 2.750 2.760 2.710 2.760 2,857,500 7,832,150 2.7409 1.863 1.856 1.863 1.829 1.863 4,233,761 1.8499 0.36%
2018-04-24 0 2.750 2.750 2.760 2.720 2.770 1,912,500 5,249,825 2.7450 1.856 1.856 1.863 1.836 1.870 2,833,619 1.8527 0.73%
2018-04-23 0 2.730 2.720 2.730 2.690 2.730 2,182,500 5,939,175 2.7213 1.843 1.836 1.843 1.816 1.843 3,233,660 1.8367 0.37%
2018-04-20 0 2.720 2.700 2.720 2.670 2.730 2,490,000 6,716,275 2.6973 1.836 1.822 1.836 1.802 1.843 3,689,261 1.8205 0.74%
2018-04-19 0 2.700 2.680 2.700 2.670 2.700 2,387,500 6,407,375 2.6837 1.822 1.809 1.822 1.802 1.822 3,537,394 1.8113 0.75%
2018-04-18 0 2.680 2.670 2.680 2.640 2.700 2,005,000 5,344,725 2.6657 1.809 1.802 1.809 1.782 1.822 2,970,670 1.7992 -0.74%
2018-04-17 0 2.700 2.680 2.700 2.650 2.730 2,320,000 6,256,675 2.6968 1.822 1.809 1.822 1.789 1.843 3,437,384 1.8202 0.00%
2018-04-16 0 2.700 2.680 2.700 2.680 2.740 2,092,500 5,645,250 2.6978 1.822 1.809 1.822 1.809 1.849 3,100,313 1.8209 -1.10%
2018-04-13 0 2.730 2.700 2.730 2.700 2.750 1,982,500 5,394,975 2.7213 1.843 1.822 1.843 1.822 1.856 2,937,333 1.8367 -0.36%
2018-04-12 0 2.740 2.720 2.740 2.720 2.750 2,135,000 5,839,575 2.7352 1.849 1.836 1.849 1.836 1.856 3,163,282 1.8460 0.00%
2018-04-11 0 2.740 2.720 2.740 2.700 2.770 2,572,500 6,997,575 2.7201 1.849 1.836 1.849 1.822 1.870 3,811,496 1.8359 0.00%
2018-04-10 0 2.740 2.730 2.740 2.700 2.750 2,900,000 7,909,650 2.7275 1.849 1.843 1.849 1.822 1.856 4,296,730 1.8409 0.37%
2018-04-09 0 2.730 2.710 2.730 2.680 2.740 2,757,500 7,469,025 2.7086 1.843 1.829 1.843 1.809 1.849 4,085,597 1.8281 0.74%
2018-04-06 0 2.710 2.690 2.710 2.670 2.720 2,695,000 7,235,525 2.6848 1.829 1.816 1.829 1.802 1.836 3,992,996 1.8121 0.74%
2018-04-04 0 2.690 2.670 2.700 2.670 2.770 2,157,500 5,872,150 2.7217 1.816 1.802 1.822 1.802 1.870 3,196,619 1.8370 -2.18%
2018-04-03 0 2.750 2.720 2.750 2.700 2.750 2,180,000 5,942,200 2.7258 1.856 1.836 1.856 1.822 1.856 3,229,956 1.8397 -0.36%
2018-03-29 0 2.760 2.740 2.760 2.720 2.780 2,587,500 7,097,250 2.7429 1.863 1.849 1.863 1.836 1.876 3,833,720 1.8513 -1.08%
2018-03-28 0 2.790 2.770 2.790 2.760 2.800 2,140,000 5,946,625 2.7788 1.883 1.870 1.883 1.863 1.890 3,170,690 1.8755 0.36%
2018-03-27 0 2.780 2.760 2.780 2.720 2.800 2,485,000 6,845,875 2.7549 1.876 1.863 1.876 1.836 1.890 3,681,853 1.8594 2.58%
2018-03-26 0 2.710 2.700 2.710 2.650 2.740 1,937,500 5,189,250 2.6783 1.829 1.822 1.829 1.789 1.849 2,870,660 1.8077 0.37%
2018-03-23 0 2.700 2.670 2.700 2.650 2.750 2,115,000 5,700,750 2.6954 1.822 1.802 1.822 1.789 1.856 3,133,650 1.8192 -2.17%
2018-03-22 0 2.760 2.750 2.770 2.740 2.800 2,455,000 6,796,425 2.7684 1.863 1.856 1.870 1.849 1.890 3,637,404 1.8685 -0.72%
2018-03-21 0 2.780 2.750 2.780 2.760 2.850 1,960,000 5,464,775 2.7882 1.876 1.856 1.876 1.863 1.924 2,903,997 1.8818 -0.36%
2018-03-20 0 2.790 2.760 2.790 2.750 2.800 2,170,000 5,988,775 2.7598 1.883 1.863 1.883 1.856 1.890 3,215,139 1.8627 0.72%
2018-03-19 0 2.770 2.760 2.770 2.720 2.780 1,915,000 5,256,225 2.7448 1.870 1.863 1.870 1.836 1.876 2,837,323 1.8525 0.36%
2018-03-16 0 2.760 2.740 2.760 2.730 2.790 1,935,000 5,362,750 2.7714 1.863 1.849 1.863 1.843 1.883 2,866,956 1.8705 0.00%
2018-03-15 0 2.760 2.740 2.760 2.720 2.790 2,022,500 5,574,962 2.7565 1.863 1.849 1.863 1.836 1.883 2,996,599 1.8604 0.00%
2018-03-14 0 2.760 2.750 2.760 2.710 2.760 1,927,500 5,264,925 2.7315 1.863 1.856 1.863 1.829 1.863 2,855,844 1.8436 1.47%
2018-03-13 0 2.720 2.690 2.720 2.690 2.750 2,332,500 6,341,225 2.7186 1.836 1.816 1.836 1.816 1.856 3,455,904 1.8349 -0.73%
2018-03-12 0 2.740 2.720 2.740 2.710 2.780 3,667,500 10,048,725 2.7399 1.849 1.836 1.849 1.829 1.876 5,433,882 1.8493 0.74%
2018-03-09 0 2.720 2.710 2.730 2.670 2.750 3,895,000 10,530,025 2.7035 1.836 1.829 1.843 1.802 1.856 5,770,953 1.8247 0.37%
2018-03-08 0 2.710 2.670 2.710 2.660 2.730 6,227,500 16,771,787 2.6932 1.829 1.802 1.829 1.795 1.843 9,226,857 1.8177 0.37%
2018-03-07 0 2.700 2.680 2.700 2.670 2.750 1,502,500 4,058,925 2.7014 1.822 1.809 1.822 1.802 1.856 2,226,151 1.8233 -0.74%
2018-03-06 0 2.720 2.690 2.720 2.660 2.760 1,892,500 5,124,950 2.7080 1.836 1.816 1.836 1.795 1.863 2,803,987 1.8277 -0.37%
2018-03-05 0 2.730 2.710 2.730 2.710 2.790 1,700,000 4,658,150 2.7401 1.843 1.829 1.843 1.829 1.883 2,518,773 1.8494 -0.73%
2018-03-02 0 2.750 2.740 2.750 2.710 2.810 2,297,500 6,301,525 2.7428 1.856 1.849 1.856 1.829 1.897 3,404,047 1.8512 0.00%
2018-03-01 0 2.750 2.740 2.750 2.700 2.750 1,727,500 4,711,800 2.7275 1.856 1.849 1.856 1.822 1.856 2,559,518 1.8409 1.10%
2018-02-28 0 2.720 2.690 2.780 2.680 2.770 3,640,000 9,888,300 2.7166 1.836 1.816 1.876 1.809 1.870 5,393,137 1.8335 1.12%
2018-02-27 0 2.690 2.650 2.690 2.650 2.890 1,985,000 5,452,200 2.7467 1.816 1.789 1.816 1.789 1.951 2,941,038 1.8538 -2.54%
2018-02-26 0 2.760 2.760 2.770 2.720 2.800 1,612,500 4,444,300 2.7562 1.863 1.863 1.870 1.836 1.890 2,389,130 1.8602 0.73%
2018-02-23 0 2.740 2.720 2.740 2.700 2.800 1,521,066 4,155,535 2.7320 1.849 1.836 1.849 1.822 1.890 2,253,659 1.8439 1.48%
2018-02-22 0 2.700 2.680 2.710 2.680 2.800 1,512,500 4,128,275 2.7294 1.822 1.809 1.829 1.809 1.890 2,240,967 1.8422 -3.23%
2018-02-21 0 2.790 2.760 2.790 2.710 2.900 1,537,500 4,272,400 2.7788 1.883 1.863 1.883 1.829 1.957 2,278,008 1.8755 2.57%
2018-02-20 0 2.720 2.720 2.730 2.600 2.730 1,782,500 4,756,450 2.6684 1.836 1.836 1.843 1.755 1.843 2,641,007 1.8010 0.00%
2018-02-15 0 2.720 2.710 2.730 2.620 2.730 1,567,500 4,197,025 2.6775 1.836 1.829 1.843 1.768 1.843 2,322,457 1.8071 2.64%
2018-02-14 0 2.650 2.610 2.620 2.600 2.670 1,878,875 4,953,020 2.6362 1.789 1.762 1.768 1.755 1.802 2,783,799 1.7792 -1.12%
2018-02-13 0 2.680 2.650 2.680 2.610 2.700 1,895,000 5,043,625 2.6615 1.809 1.789 1.809 1.762 1.822 2,807,691 1.7964 1.13%
2018-02-12 0 2.650 2.630 2.670 2.580 2.670 2,312,500 6,091,750 2.6343 1.789 1.775 1.802 1.741 1.802 3,426,272 1.7780 1.15%
2018-02-09 0 2.620 2.610 2.620 2.600 2.700 2,538,500 6,714,730 2.6452 1.768 1.762 1.768 1.755 1.822 3,761,120 1.7853 -3.32%
2018-02-08 0 2.710 2.700 2.710 2.670 2.820 2,552,500 6,928,750 2.7145 1.829 1.822 1.829 1.802 1.903 3,781,863 1.8321 -2.17%
2018-02-07 0 2.770 2.750 2.770 2.740 2.870 2,150,000 6,017,475 2.7988 1.870 1.856 1.870 1.849 1.937 3,185,507 1.8890 -0.36%
2018-02-06 0 2.780 2.760 2.780 2.760 2.870 2,275,000 6,382,250 2.8054 1.876 1.863 1.876 1.863 1.937 3,370,711 1.8934 -3.47%
2018-02-05 0 2.880 2.870 2.880 2.860 2.930 3,055,000 8,820,250 2.8872 1.944 1.937 1.944 1.930 1.978 4,526,383 1.9486 -2.37%
2018-02-02 0 2.950 2.940 2.950 2.940 2.980 2,735,000 8,088,975 2.9576 1.991 1.984 1.991 1.984 2.011 4,052,261 1.9962 -0.67%
2018-02-01 0 2.970 2.960 2.980 2.950 3.000 2,847,500 8,460,362 2.9712 2.005 1.998 2.011 1.991 2.025 4,218,944 2.0053 0.68%
2018-01-31 0 2.950 2.940 2.950 2.900 2.990 2,752,500 8,122,775 2.9511 1.991 1.984 1.991 1.957 2.018 4,078,189 1.9918 0.34%
2018-01-30 0 2.940 2.920 2.950 2.920 2.980 5,260,000 15,534,150 2.9533 1.984 1.971 1.991 1.971 2.011 7,793,379 1.9932 -1.01%
2018-01-29 0 2.970 2.960 2.970 2.930 2.990 3,545,000 10,487,375 2.9584 2.005 1.998 2.005 1.978 2.018 5,252,382 1.9967 0.34%
2018-01-26 0 2.960 2.950 2.960 2.930 2.990 4,545,000 13,470,700 2.9639 1.998 1.991 1.998 1.978 2.018 6,734,013 2.0004 1.02%
2018-01-25 0 2.930 2.910 2.930 2.860 2.980 5,110,000 14,803,900 2.8970 1.978 1.964 1.978 1.930 2.011 7,571,134 1.9553 -1.35%
2018-01-24 0 2.970 2.960 2.970 2.950 3.000 3,485,000 10,334,175 2.9653 2.005 1.998 2.005 1.991 2.025 5,163,484 2.0014 -1.00%
2018-01-23 0 3.000 2.980 3.000 2.960 3.010 3,335,000 9,948,425 2.9830 2.025 2.011 2.025 1.998 2.032 4,941,239 2.0133 0.67%
2018-01-22 0 2.980 2.970 2.980 2.960 3.020 2,987,500 8,910,675 2.9827 2.011 2.005 2.011 1.998 2.038 4,426,373 2.0131 0.34%
2018-01-19 0 2.970 2.950 2.970 2.950 3.020 3,597,500 10,687,875 2.9709 2.005 1.991 2.005 1.991 2.038 5,330,168 2.0052 -0.67%
2018-01-18 0 2.990 2.960 2.990 2.960 3.020 2,712,500 8,100,850 2.9865 2.018 1.998 2.018 1.998 2.038 4,018,924 2.0157 0.00%
2018-01-17 0 2.990 2.970 2.990 2.940 3.020 4,682,500 13,934,800 2.9759 2.018 2.005 2.018 1.984 2.038 6,937,737 2.0086 1.36%
2018-01-16 0 2.950 2.910 2.950 2.920 2.970 3,165,000 9,328,675 2.9474 1.991 1.964 1.991 1.971 2.005 4,689,362 1.9893 -0.67%
2018-01-15 0 2.970 2.940 2.970 2.940 3.050 3,052,500 9,170,550 3.0043 2.005 1.984 2.005 1.984 2.059 4,522,679 2.0277 -1.33%
2018-01-12 0 3.010 3.000 3.010 2.930 3.030 4,465,000 13,272,400 2.9725 2.032 2.025 2.032 1.978 2.045 6,615,482 2.0063 1.69%
2018-01-11 0 2.960 2.950 2.960 2.930 2.980 4,192,500 12,377,950 2.9524 1.998 1.991 1.998 1.978 2.011 6,211,738 1.9927 0.34%
2018-01-10 0 2.950 2.930 2.950 2.920 3.020 3,547,500 10,492,600 2.9577 1.991 1.978 1.991 1.971 2.038 5,256,086 1.9963 -1.01%
2018-01-09 0 2.980 2.960 2.980 2.950 3.020 4,257,505 12,725,614 2.9890 2.011 1.998 2.011 1.991 2.038 6,308,051 2.0174 0.00%
2018-01-08 0 2.980 2.970 2.980 2.960 3.010 3,917,500 11,685,450 2.9829 2.011 2.005 2.011 1.998 2.032 5,804,289 2.0132 0.34%
2018-01-05 0 2.970 2.960 2.980 2.960 3.040 6,885,000 20,617,800 2.9946 2.005 1.998 2.011 1.998 2.052 10,201,029 2.0211 -1.98%
2018-01-04 0 3.030 3.000 3.040 3.000 3.060 5,010,000 15,153,975 3.0247 2.045 2.025 2.052 2.025 2.065 7,422,971 2.0415 0.33%
2018-01-03 0 3.020 3.000 3.020 3.000 3.090 2,932,500 8,879,950 3.0281 2.038 2.025 2.038 2.025 2.086 4,344,883 2.0438 -1.63%
2018-01-02 0 3.070 3.050 3.070 3.040 3.130 3,002,500 9,216,125 3.0695 2.072 2.059 2.072 2.052 2.113 4,448,597 2.0717 -0.32%
2017-12-29 0 3.080 3.050 3.060 2.910 3.090 5,830,000 17,242,650 2.9576 2.079 2.059 2.065 1.964 2.086 8,637,909 1.9962 5.12%
2017-12-28 0 2.930 2.910 2.930 2.910 2.980 4,210,500 12,365,815 2.9369 1.978 1.964 1.978 1.964 2.011 6,238,407 1.9822 0.69%
2017-12-27 0 2.910 2.900 2.910 2.850 2.930 4,985,000 14,444,975 2.8977 1.964 1.957 1.964 1.924 1.978 7,385,931 1.9557 1.04%
2017-12-22 0 2.880 2.870 2.880 2.810 2.880 6,150,000 17,553,925 2.8543 1.944 1.937 1.944 1.897 1.944 9,112,031 1.9265 1.77%
2017-12-21 0 2.830 2.810 2.830 2.800 2.860 3,400,000 9,634,475 2.8337 1.910 1.897 1.910 1.890 1.930 5,037,545 1.9125 0.00%
2017-12-20 0 2.830 2.800 2.830 2.800 2.840 3,395,000 9,570,150 2.8189 1.910 1.890 1.910 1.890 1.917 5,030,137 1.9026 0.35%
2017-12-19 0 2.820 2.810 2.830 2.780 2.830 3,255,000 9,114,375 2.8001 1.903 1.897 1.910 1.876 1.910 4,822,709 1.8899 0.36%
2017-12-18 0 2.810 2.790 2.810 2.730 2.870 2,790,000 7,901,750 2.8322 1.897 1.883 1.897 1.843 1.937 4,133,750 1.9115 -1.06%
2017-12-15 0 2.840 2.830 2.840 2.820 2.860 4,690,000 13,348,025 2.8461 1.917 1.910 1.917 1.903 1.930 6,948,849 1.9209 0.00%
2017-12-14 0 2.840 2.830 2.840 2.840 2.870 3,557,500 10,138,500 2.8499 1.917 1.910 1.917 1.917 1.937 5,270,902 1.9235 -0.70%
2017-12-13 0 2.860 2.840 2.860 2.800 2.870 5,565,000 15,869,275 2.8516 1.930 1.917 1.930 1.890 1.937 8,245,277 1.9247 0.70%
2017-12-12 0 2.840 2.830 2.840 2.830 2.870 3,762,500 10,728,450 2.8514 1.917 1.910 1.917 1.910 1.937 5,574,637 1.9245 -0.70%
2017-12-11 0 2.860 2.850 2.860 2.780 2.900 4,227,500 12,050,425 2.8505 1.930 1.924 1.930 1.876 1.957 6,263,595 1.9239 2.51%
2017-12-08 0 2.790 2.770 2.790 2.710 2.790 8,097,500 22,443,875 2.7717 1.883 1.870 1.883 1.829 1.883 11,997,507 1.8707 0.72%
2017-12-07 0 2.770 2.750 2.780 2.740 2.880 3,210,000 8,976,775 2.7965 1.870 1.856 1.876 1.849 1.944 4,756,036 1.8874 -1.77%
2017-12-06 0 2.820 2.790 2.810 2.750 2.910 3,917,500 11,195,200 2.8577 1.903 1.883 1.897 1.856 1.964 5,804,289 1.9288 -2.08%
2017-12-05 0 2.880 2.870 2.880 2.850 2.910 4,707,500 13,579,050 2.8846 1.944 1.937 1.944 1.924 1.964 6,974,778 1.9469 -0.35%
2017-12-04 0 2.890 2.880 2.890 2.850 2.920 4,122,500 11,829,662 2.8695 1.951 1.944 1.951 1.924 1.971 6,108,024 1.9367 0.35%
2017-12-01 0 2.880 2.870 2.880 2.790 2.900 4,210,000 11,930,850 2.8339 1.944 1.937 1.944 1.883 1.957 6,237,667 1.9127 2.86%
2017-11-30 0 2.800 2.780 2.800 2.760 2.820 4,000,000 11,165,575 2.7914 1.890 1.876 1.890 1.863 1.903 5,926,524 1.8840 1.08%
2017-11-29 0 2.770 2.760 2.770 2.720 2.800 3,200,000 8,843,800 2.7637 1.870 1.863 1.870 1.836 1.890 4,741,219 1.8653 -0.72%
2017-11-28 0 2.790 2.780 2.790 2.770 2.810 3,155,000 8,797,425 2.7884 1.883 1.876 1.883 1.870 1.897 4,674,546 1.8820 0.36%
2017-11-27 0 2.780 2.770 2.780 2.750 2.810 2,475,000 6,894,850 2.7858 1.876 1.870 1.876 1.856 1.897 3,667,037 1.8802 -0.71%
2017-11-24 0 2.800 2.780 2.800 2.760 2.820 3,007,500 8,401,450 2.7935 1.890 1.876 1.890 1.863 1.903 4,456,005 1.8854 0.00%
2017-11-23 0 2.800 2.790 2.800 2.780 2.840 3,012,500 8,442,875 2.8026 1.890 1.883 1.890 1.876 1.917 4,463,413 1.8916 -1.06%
2017-11-22 0 2.830 2.810 2.830 2.780 2.830 2,690,000 7,516,875 2.7944 1.910 1.897 1.910 1.876 1.910 3,985,587 1.8860 1.43%
2017-11-21 0 2.790 2.760 2.780 2.740 2.810 2,715,000 7,530,175 2.7735 1.883 1.863 1.876 1.849 1.897 4,022,628 1.8720 0.00%
2017-11-20 0 2.790 2.780 2.790 2.770 2.820 1,697,500 4,733,400 2.7885 1.883 1.876 1.883 1.870 1.903 2,515,069 1.8820 -0.36%
2017-11-17 0 2.800 2.770 2.800 2.770 2.800 2,105,000 5,867,400 2.7874 1.890 1.870 1.890 1.870 1.890 3,118,833 1.8813 0.36%
2017-11-16 0 2.790 2.770 2.780 2.770 2.790 2,200,000 6,107,475 2.7761 1.883 1.870 1.876 1.870 1.883 3,259,588 1.8737 0.00%
2017-11-15 0 2.790 2.770 2.790 2.750 2.810 1,745,000 4,849,925 2.7793 1.883 1.870 1.883 1.856 1.897 2,585,446 1.8759 0.72%
2017-11-14 0 2.770 2.750 2.790 2.730 2.900 2,070,000 5,740,750 2.7733 1.870 1.856 1.883 1.843 1.957 3,066,976 1.8718 -1.42%
2017-11-13 0 2.810 2.790 2.810 2.800 2.830 1,520,000 4,281,500 2.8168 1.897 1.883 1.897 1.890 1.910 2,252,079 1.9011 -1.06%
2017-11-10 0 2.840 2.820 2.840 2.800 2.860 1,967,500 5,570,825 2.8314 1.917 1.903 1.917 1.890 1.930 2,915,109 1.9110 -0.35%
2017-11-09 0 2.850 2.830 2.850 2.800 2.850 2,025,000 5,730,550 2.8299 1.924 1.910 1.924 1.890 1.924 3,000,303 1.9100 0.00%
2017-11-08 0 2.850 2.840 2.850 2.800 2.850 2,250,000 6,346,600 2.8207 1.924 1.917 1.924 1.890 1.924 3,333,670 1.9038 0.35%
2017-11-07 0 2.840 2.830 2.840 2.760 2.840 2,492,500 6,995,625 2.8067 1.917 1.910 1.917 1.863 1.917 3,692,965 1.8943 0.35%
2017-11-06 0 2.830 2.820 2.830 2.800 2.850 1,997,500 5,648,025 2.8275 1.910 1.903 1.910 1.890 1.924 2,959,558 1.9084 -0.35%
2017-11-03 0 2.840 2.830 2.840 2.810 2.860 2,062,500 5,832,950 2.8281 1.917 1.910 1.917 1.897 1.930 3,055,864 1.9088 0.00%
2017-11-02 0 2.840 2.820 2.840 2.810 2.850 1,795,000 5,079,125 2.8296 1.917 1.903 1.917 1.897 1.924 2,659,528 1.9098 0.00%
2017-11-01 0 2.840 2.810 2.840 2.810 2.850 2,277,500 6,450,475 2.8323 1.917 1.897 1.917 1.897 1.924 3,374,415 1.9116 0.00%
2017-10-31 0 2.840 2.820 2.840 2.820 2.880 2,092,500 5,967,150 2.8517 1.917 1.903 1.917 1.903 1.944 3,100,313 1.9247 -1.05%
2017-10-30 0 2.870 2.850 2.870 2.860 2.950 2,077,500 6,004,175 2.8901 1.937 1.924 1.937 1.930 1.991 3,078,088 1.9506 -0.69%
2017-10-27 0 2.890 2.870 2.890 2.830 2.960 3,317,500 9,551,900 2.8792 1.951 1.937 1.951 1.910 1.998 4,915,311 1.9433 1.05%
2017-10-26 0 2.860 2.840 2.860 2.810 2.860 3,885,000 11,034,725 2.8403 1.930 1.917 1.930 1.897 1.930 5,756,136 1.9170 1.06%
2017-10-25 0 2.830 2.820 2.830 2.820 2.850 1,600,000 4,534,525 2.8341 1.910 1.903 1.910 1.903 1.924 2,370,610 1.9128 0.00%
2017-10-24 0 2.830 2.820 2.830 2.820 2.860 1,342,500 3,803,750 2.8333 1.910 1.903 1.910 1.903 1.930 1,989,090 1.9123 -0.35%
2017-10-23 0 2.840 2.830 2.840 2.800 2.860 1,922,500 5,438,975 2.8291 1.917 1.910 1.917 1.890 1.930 2,848,436 1.9095 0.00%
2017-10-20 0 2.840 2.830 2.840 2.800 2.870 3,170,000 8,988,250 2.8354 1.917 1.910 1.917 1.890 1.937 4,696,770 1.9137 -0.35%
2017-10-19 0 2.850 2.820 2.850 2.800 2.860 2,062,500 5,850,750 2.8367 1.924 1.903 1.924 1.890 1.930 3,055,864 1.9146 0.00%
2017-10-18 0 2.850 2.820 2.850 2.820 2.870 1,380,000 3,928,550 2.8468 1.924 1.903 1.924 1.903 1.937 2,044,651 1.9214 -0.35%
2017-10-17 0 2.860 2.830 2.860 2.830 2.890 2,567,500 7,346,350 2.8613 1.930 1.910 1.930 1.910 1.951 3,804,088 1.9312 -0.69%
2017-10-16 0 2.880 2.860 2.880 2.860 2.920 1,677,500 4,840,000 2.8852 1.944 1.930 1.944 1.930 1.971 2,485,436 1.9473 -0.69%
2017-10-13 0 2.900 2.900 2.910 2.790 2.910 6,700,000 19,060,075 2.8448 1.957 1.957 1.964 1.883 1.964 9,926,928 1.9200 3.20%
2017-10-12 0 2.810 2.790 2.810 2.780 2.830 1,347,500 3,774,100 2.8008 1.897 1.883 1.897 1.876 1.910 1,996,498 1.8904 -0.71%
2017-10-11 0 2.830 2.830 2.840 2.790 2.850 2,410,000 6,765,250 2.8072 1.910 1.910 1.917 1.883 1.924 3,570,731 1.8946 -0.35%
2017-10-10 0 2.840 2.830 2.840 2.800 2.860 1,917,500 5,425,775 2.8296 1.917 1.910 1.917 1.890 1.930 2,841,027 1.9098 0.35%
2017-10-09 0 2.830 2.820 2.840 2.790 2.850 1,310,000 3,686,200 2.8139 1.910 1.903 1.917 1.883 1.924 1,940,937 1.8992 0.71%
2017-10-06 0 2.810 2.800 2.810 2.800 2.830 1,050,000 2,959,400 2.8185 1.897 1.890 1.897 1.890 1.910 1,555,713 1.9023 0.00%
2017-10-04 0 2.810 2.800 2.810 2.800 2.860 995,000 2,817,075 2.8312 1.897 1.890 1.897 1.890 1.930 1,474,223 1.9109 -0.71%
2017-10-03 0 2.830 2.820 2.830 2.780 2.830 1,287,500 3,598,025 2.7946 1.910 1.903 1.910 1.876 1.910 1,907,600 1.8862 1.07%
2017-09-29 0 2.800 2.790 2.810 2.760 2.810 1,300,000 3,608,475 2.7758 1.890 1.883 1.897 1.863 1.897 1,926,120 1.8734 0.36%
2017-09-28 0 2.790 2.780 2.790 2.740 2.800 4,115,000 11,390,200 2.7680 1.883 1.876 1.883 1.849 1.890 6,096,912 1.8682 0.00%
2017-09-27 0 2.850 2.840 2.850 2.710 2.850 3,282,500 9,143,275 2.7855 1.883 1.876 1.883 1.791 1.883 4,968,044 1.8404 4.78%
2017-09-26 0 2.720 2.700 2.720 2.700 2.740 1,292,500 3,518,425 2.7222 1.797 1.784 1.797 1.784 1.810 1,956,191 1.7986 -1.09%
2017-09-25 0 2.750 2.740 2.750 2.690 2.780 3,585,000 9,777,025 2.7272 1.817 1.810 1.817 1.777 1.837 5,425,876 1.8019 -1.08%
2017-09-22 0 2.780 2.760 2.780 2.740 2.800 2,145,000 5,938,755 2.7687 1.837 1.824 1.837 1.810 1.850 3,246,445 1.8293 -1.07%
2017-09-21 0 2.810 2.800 2.810 2.760 2.830 2,732,500 7,614,550 2.7867 1.857 1.850 1.857 1.824 1.870 4,135,622 1.8412 0.00%
2017-09-20 0 2.810 2.790 2.820 2.750 2.830 3,257,500 9,076,800 2.7864 1.857 1.843 1.863 1.817 1.870 4,930,207 1.8411 -0.35%
2017-09-19 0 2.820 2.800 2.820 2.790 2.860 2,645,000 7,468,800 2.8237 1.863 1.850 1.863 1.843 1.890 4,003,192 1.8657 -0.70%
2017-09-18 0 2.840 2.830 2.840 2.810 2.880 3,107,500 8,845,525 2.8465 1.876 1.870 1.876 1.857 1.903 4,703,183 1.8808 1.07%
2017-09-15 0 2.810 2.790 2.810 2.750 2.820 4,897,500 13,631,600 2.7834 1.857 1.843 1.857 1.817 1.863 7,412,337 1.8390 1.08%
2017-09-14 0 2.780 2.760 2.790 2.760 2.830 3,067,500 8,557,675 2.7898 1.837 1.824 1.843 1.824 1.870 4,642,643 1.8433 -1.42%
2017-09-13 0 2.820 2.800 2.820 2.760 2.870 4,225,000 11,947,600 2.8278 1.863 1.850 1.863 1.824 1.896 6,394,512 1.8684 -1.40%
2017-09-12 0 2.860 2.840 2.860 2.840 2.910 3,982,500 11,438,825 2.8723 1.890 1.876 1.890 1.876 1.923 6,027,490 1.8978 -0.35%
2017-09-11 0 2.870 2.850 2.860 2.850 2.880 3,047,500 8,731,925 2.8653 1.896 1.883 1.890 1.883 1.903 4,612,373 1.8932 0.35%
2017-09-08 0 2.860 2.840 2.850 2.850 2.930 4,930,000 14,231,375 2.8867 1.890 1.876 1.883 1.883 1.936 7,461,526 1.9073 0.00%
2017-09-07 0 2.860 2.850 2.860 2.730 2.880 6,147,500 17,158,500 2.7911 1.890 1.883 1.890 1.804 1.903 9,304,205 1.8442 5.15%
2017-09-06 0 2.720 2.700 2.720 2.690 2.740 3,505,000 9,483,475 2.7057 1.797 1.784 1.797 1.777 1.810 5,304,797 1.7877 0.37%
2017-09-05 0 2.710 2.690 2.710 2.600 2.730 4,315,000 11,430,200 2.6489 1.791 1.777 1.791 1.718 1.804 6,530,727 1.7502 3.83%
2017-09-04 0 2.610 2.600 2.610 2.580 2.630 3,027,500 7,839,925 2.5896 1.724 1.718 1.724 1.705 1.738 4,582,103 1.7110 -0.76%
2017-09-01 0 2.630 2.600 2.630 2.590 2.680 3,617,000 9,468,420 2.6178 1.738 1.718 1.738 1.711 1.771 5,474,308 1.7296 -1.87%
2017-08-31 0 2.680 2.660 2.680 2.640 2.740 4,532,500 12,100,150 2.6696 1.771 1.758 1.771 1.744 1.810 6,859,912 1.7639 -1.11%
2017-08-30 0 2.710 2.690 2.710 2.620 2.710 3,950,000 10,492,750 2.6564 1.791 1.777 1.791 1.731 1.791 5,978,301 1.7551 2.26%
2017-08-29 0 2.650 2.640 2.650 2.640 2.680 3,172,500 8,435,600 2.6590 1.751 1.744 1.751 1.744 1.771 4,801,560 1.7568 -0.75%
2017-08-28 0 2.670 2.660 2.670 2.650 2.690 3,602,500 9,607,925 2.6670 1.764 1.758 1.764 1.751 1.777 5,452,362 1.7622 -0.37%
2017-08-25 0 2.680 2.670 2.680 2.650 2.690 3,230,000 8,645,750 2.6767 1.771 1.764 1.771 1.751 1.777 4,888,586 1.7686 1.13%
2017-08-24 0 2.650 2.630 2.650 2.630 2.670 4,597,500 12,194,800 2.6525 1.751 1.738 1.751 1.738 1.764 6,958,289 1.7526 0.38%
2017-08-22 0 2.640 2.630 2.640 2.630 2.650 3,690,000 9,738,475 2.6392 1.744 1.738 1.744 1.738 1.751 5,584,793 1.7437 -0.38%
2017-08-21 0 2.650 2.610 2.650 2.600 2.700 4,552,500 12,142,625 2.6672 1.751 1.724 1.751 1.718 1.784 6,890,182 1.7623 1.53%
2017-08-18 0 2.610 2.590 2.610 2.580 2.660 3,602,500 9,377,500 2.6031 1.724 1.711 1.724 1.705 1.758 5,452,362 1.7199 0.77%
2017-08-17 0 2.590 2.580 2.590 2.580 2.610 3,532,500 9,169,575 2.5958 1.711 1.705 1.711 1.705 1.724 5,346,418 1.7151 -0.38%
2017-08-16 0 2.600 2.580 2.600 2.580 2.640 3,560,000 9,243,600 2.5965 1.718 1.705 1.718 1.705 1.744 5,388,039 1.7156 0.00%
2017-08-15 0 2.600 2.580 2.600 2.580 2.630 3,862,500 10,044,375 2.6005 1.718 1.705 1.718 1.705 1.738 5,845,871 1.7182 0.00%
2017-08-14 0 2.600 2.580 2.600 2.550 2.660 3,047,500 7,901,350 2.5927 1.718 1.705 1.718 1.685 1.758 4,612,373 1.7131 -0.38%
2017-08-11 0 2.610 2.600 2.610 2.590 2.640 3,085,000 8,042,300 2.6069 1.724 1.718 1.724 1.711 1.744 4,669,129 1.7224 -1.14%
2017-08-10 0 2.640 2.620 2.640 2.590 2.740 4,362,600 11,620,503 2.6637 1.744 1.731 1.744 1.711 1.810 6,602,769 1.7599 -2.94%
2017-08-09 0 2.720 2.700 2.720 2.700 2.750 3,742,500 10,184,100 2.7212 1.797 1.784 1.797 1.784 1.817 5,664,251 1.7980 -1.45%
2017-08-08 0 2.760 2.730 2.760 2.730 2.810 3,860,000 10,706,725 2.7738 1.824 1.804 1.824 1.804 1.857 5,842,087 1.8327 -1.08%
2017-08-07 0 2.790 2.780 2.790 2.780 2.830 3,962,500 11,064,225 2.7922 1.843 1.837 1.843 1.837 1.870 5,997,220 1.8449 -0.71%
2017-08-04 0 2.810 2.790 2.810 2.760 2.860 6,207,500 17,381,050 2.8000 1.857 1.843 1.857 1.824 1.890 9,395,014 1.8500 1.44%
2017-08-03 0 2.770 2.760 2.770 2.620 2.810 9,042,500 24,843,000 2.7474 1.830 1.824 1.830 1.731 1.857 13,685,770 1.8152 9.92%
2017-08-02 0 2.520 2.510 2.520 2.500 2.530 4,745,000 11,934,875 2.5153 1.665 1.658 1.665 1.652 1.672 7,181,529 1.6619 0.80%
2017-08-01 0 2.500 2.480 2.500 2.470 2.520 3,290,000 8,170,150 2.4833 1.652 1.639 1.652 1.632 1.665 4,979,395 1.6408 0.81%
2017-07-31 0 2.480 2.460 2.480 2.460 2.530 2,447,500 6,100,675 2.4926 1.639 1.625 1.639 1.625 1.672 3,704,277 1.6469 -1.20%
2017-07-28 0 2.510 2.500 2.510 2.460 2.530 2,227,500 5,523,175 2.4795 1.658 1.652 1.658 1.625 1.672 3,371,308 1.6383 0.80%
2017-07-27 0 2.490 2.470 2.490 2.450 2.490 2,070,000 5,094,175 2.4610 1.645 1.632 1.645 1.619 1.645 3,132,933 1.6260 0.40%
2017-07-26 0 2.480 2.460 2.480 2.400 2.480 1,939,900 4,721,683 2.4340 1.639 1.625 1.639 1.586 1.639 2,936,027 1.6082 0.40%
2017-07-25 0 2.470 2.460 2.470 2.460 2.510 1,990,000 4,938,475 2.4816 1.632 1.625 1.632 1.625 1.658 3,011,853 1.6397 -1.20%
2017-07-24 0 2.500 2.480 2.500 2.460 2.510 2,377,500 5,882,150 2.4741 1.652 1.639 1.652 1.625 1.658 3,598,332 1.6347 -0.40%
2017-07-21 0 2.510 2.490 2.510 2.480 2.520 2,382,500 5,945,800 2.4956 1.658 1.645 1.658 1.639 1.665 3,605,900 1.6489 1.21%
2017-07-20 0 2.480 2.470 2.490 2.460 2.520 2,227,500 5,514,650 2.4757 1.639 1.632 1.645 1.625 1.665 3,371,308 1.6358 -0.80%
2017-07-19 0 2.500 2.490 2.500 2.450 2.520 2,305,000 5,704,875 2.4750 1.652 1.645 1.652 1.619 1.665 3,488,604 1.6353 0.00%
2017-07-18 0 2.500 2.490 2.500 2.500 2.560 2,125,000 5,358,825 2.5218 1.652 1.645 1.652 1.652 1.691 3,216,175 1.6662 -0.79%
2017-07-17 0 2.520 2.500 2.520 2.510 2.560 3,242,500 8,197,750 2.5282 1.665 1.652 1.665 1.658 1.691 4,907,504 1.6705 -0.79%
2017-07-14 0 2.540 2.510 2.540 2.510 2.560 2,010,000 5,109,700 2.5421 1.678 1.658 1.678 1.658 1.691 3,042,123 1.6796 -0.39%
2017-07-13 0 2.550 2.510 2.550 2.500 2.560 2,502,500 6,314,225 2.5232 1.685 1.658 1.685 1.652 1.691 3,787,519 1.6671 1.59%
2017-07-12 0 2.510 2.490 2.510 2.500 2.540 4,877,500 12,255,250 2.5126 1.658 1.645 1.658 1.652 1.678 7,382,067 1.6601 -0.40%
2017-07-11 0 2.520 2.500 2.520 2.500 2.520 2,125,000 5,321,525 2.5042 1.665 1.652 1.665 1.652 1.665 3,216,175 1.6546 0.40%
2017-07-10 0 2.510 2.490 2.520 2.500 2.530 2,137,500 5,369,150 2.5119 1.658 1.645 1.665 1.652 1.672 3,235,093 1.6597 -0.40%
2017-07-07 0 2.520 2.490 2.530 2.500 2.520 2,037,500 5,104,375 2.5052 1.665 1.645 1.672 1.652 1.665 3,083,744 1.6553 0.80%
2017-07-06 0 2.500 2.490 2.510 2.500 2.540 2,062,500 5,196,225 2.5194 1.652 1.645 1.658 1.652 1.678 3,121,581 1.6646 -1.19%
2017-07-05 0 2.530 2.510 2.530 2.510 2.540 2,325,000 5,880,150 2.5291 1.672 1.658 1.672 1.658 1.678 3,518,874 1.6710 -0.39%
2017-07-04 0 2.540 2.510 2.550 2.490 2.590 2,377,500 6,063,775 2.5505 1.678 1.658 1.685 1.645 1.711 3,598,332 1.6852 -1.55%
2017-07-03 0 2.580 2.550 2.580 2.550 2.580 2,175,000 5,580,400 2.5657 1.705 1.685 1.705 1.685 1.705 3,291,850 1.6952 0.00%
2017-06-30 0 2.580 2.550 2.590 2.510 2.590 4,052,500 10,323,475 2.5474 1.705 1.685 1.711 1.658 1.711 6,133,435 1.6831 2.38%
2017-06-29 0 2.520 2.500 2.520 2.440 2.520 2,867,500 7,067,575 2.4647 1.665 1.652 1.665 1.612 1.665 4,339,944 1.6285 3.28%
2017-06-28 0 2.440 2.430 2.460 2.400 2.520 2,697,500 6,613,150 2.4516 1.612 1.606 1.625 1.586 1.665 4,082,650 1.6198 -2.01%
2017-06-27 0 2.490 2.490 2.500 2.490 2.560 2,225,000 5,624,725 2.5280 1.645 1.645 1.652 1.645 1.691 3,367,524 1.6703 -2.35%
2017-06-26 0 2.550 2.540 2.550 2.520 2.600 2,465,000 6,320,000 2.5639 1.685 1.678 1.685 1.665 1.718 3,730,763 1.6940 1.19%
2017-06-23 0 2.520 2.510 2.540 2.510 2.560 2,352,500 5,961,675 2.5342 1.665 1.658 1.678 1.658 1.691 3,560,495 1.6744 0.40%
2017-06-22 0 2.510 2.500 2.520 2.490 2.520 2,310,000 5,792,825 2.5077 1.658 1.652 1.665 1.645 1.665 3,496,171 1.6569 0.80%
2017-06-21 0 2.490 2.480 2.500 2.460 2.530 2,395,000 5,984,400 2.4987 1.645 1.639 1.652 1.625 1.672 3,624,818 1.6510 -1.58%
2017-06-20 0 2.530 2.520 2.530 2.510 2.590 2,655,000 6,725,975 2.5333 1.672 1.665 1.672 1.658 1.711 4,018,327 1.6738 -1.94%
2017-06-19 0 2.580 2.570 2.580 2.550 2.660 2,597,500 6,824,525 2.6273 1.705 1.698 1.705 1.685 1.758 3,931,301 1.7359 -2.64%
2017-06-16 0 2.650 2.630 2.660 2.630 2.690 2,365,000 6,285,950 2.6579 1.751 1.738 1.758 1.738 1.777 3,579,413 1.7561 -0.38%
2017-06-15 0 2.660 2.640 2.670 2.590 2.690 3,747,500 9,926,975 2.6490 1.758 1.744 1.764 1.711 1.777 5,671,819 1.7502 1.92%
2017-06-14 0 2.610 2.590 2.610 2.510 2.610 3,090,000 7,923,000 2.5641 1.724 1.711 1.724 1.658 1.724 4,676,697 1.6941 3.16%
2017-06-13 0 2.530 2.520 2.530 2.510 2.530 2,445,000 6,159,400 2.5192 1.672 1.665 1.672 1.658 1.672 3,700,493 1.6645 0.40%
2017-06-12 0 2.520 2.500 2.520 2.500 2.550 2,432,500 6,123,625 2.5174 1.665 1.652 1.665 1.652 1.685 3,681,574 1.6633 -0.40%
2017-06-09 0 2.530 2.500 2.530 2.510 2.530 2,345,000 5,906,850 2.5189 1.672 1.652 1.672 1.658 1.672 3,549,144 1.6643 0.00%
2017-06-08 0 2.530 2.510 2.530 2.510 2.530 2,457,500 6,195,625 2.5211 1.672 1.658 1.672 1.658 1.672 3,719,412 1.6658 0.00%
2017-06-07 0 2.530 2.500 2.530 2.500 2.550 2,355,000 5,950,925 2.5269 1.672 1.652 1.672 1.652 1.685 3,564,278 1.6696 -0.39%
2017-06-06 0 2.540 2.530 2.550 2.520 2.550 2,600,000 6,580,625 2.5310 1.678 1.672 1.685 1.665 1.685 3,935,084 1.6723 0.79%
2017-06-05 0 2.520 2.510 2.520 2.510 2.550 2,462,500 6,217,000 2.5247 1.665 1.658 1.665 1.658 1.685 3,726,979 1.6681 -1.18%
2017-06-02 0 2.550 2.520 2.560 2.520 2.570 2,152,500 5,485,775 2.5486 1.685 1.665 1.691 1.665 1.698 3,257,796 1.6839 -0.39%
2017-06-01 0 2.560 2.540 2.560 2.540 2.580 2,365,000 6,054,850 2.5602 1.691 1.678 1.691 1.678 1.705 3,579,413 1.6916 -0.78%
2017-05-31 0 2.580 2.560 2.590 2.550 2.600 2,462,500 6,336,500 2.5732 1.705 1.691 1.711 1.685 1.718 3,726,979 1.7002 0.39%
2017-05-29 0 2.570 2.550 2.570 2.560 2.580 2,220,000 5,701,100 2.5681 1.698 1.685 1.698 1.691 1.705 3,359,957 1.6968 0.00%
2017-05-26 0 2.570 2.540 2.580 2.530 2.590 2,485,000 6,340,350 2.5514 1.698 1.678 1.705 1.672 1.711 3,761,033 1.6858 0.39%
2017-05-25 0 2.560 2.530 2.560 2.520 2.580 1,520,000 3,874,800 2.5492 1.691 1.672 1.691 1.665 1.705 2,300,511 1.6843 0.39%
2017-05-24 0 2.550 2.550 2.580 2.550 2.600 1,505,000 3,880,525 2.5784 1.685 1.685 1.705 1.685 1.718 2,277,809 1.7036 -1.92%
2017-05-23 0 2.600 2.570 2.600 2.550 2.600 1,440,000 3,702,825 2.5714 1.718 1.698 1.718 1.685 1.718 2,179,431 1.6990 0.78%
2017-05-22 0 2.580 2.560 2.580 2.570 2.610 1,172,500 3,032,225 2.5861 1.705 1.691 1.705 1.698 1.724 1,774,572 1.7087 -0.77%
2017-05-19 0 2.600 2.570 2.600 2.530 2.600 2,732,500 6,987,100 2.5570 1.718 1.698 1.718 1.672 1.718 4,135,622 1.6895 1.96%
2017-05-18 0 2.550 2.530 2.550 2.480 2.560 1,420,000 3,576,825 2.5189 1.685 1.672 1.685 1.639 1.691 2,149,162 1.6643 0.00%
2017-05-17 0 2.550 2.540 2.550 2.470 2.630 2,497,500 6,346,300 2.5411 1.685 1.678 1.685 1.632 1.738 3,779,951 1.6789 0.00%
2017-05-16 0 2.550 2.540 2.570 2.530 2.670 2,187,500 5,674,250 2.5939 1.685 1.678 1.698 1.672 1.764 3,310,768 1.7139 -4.14%
2017-05-15 0 2.660 2.650 2.690 2.630 2.730 2,140,000 5,763,400 2.6932 1.758 1.751 1.777 1.738 1.804 3,238,877 1.7794 -2.56%
2017-05-12 0 2.730 2.710 2.730 2.670 2.750 1,812,500 4,925,975 2.7178 1.804 1.791 1.804 1.764 1.817 2,743,208 1.7957 1.49%
2017-05-11 0 2.800 2.780 2.800 2.750 2.830 2,252,500 6,302,450 2.7980 1.777 1.765 1.777 1.746 1.796 3,548,553 1.7761 0.00%
2017-05-10 0 2.800 2.790 2.800 2.760 2.820 2,232,500 6,246,550 2.7980 1.777 1.771 1.777 1.752 1.790 3,517,045 1.7761 0.72%
2017-05-09 0 2.780 2.760 2.780 2.680 2.780 2,132,500 5,772,825 2.7071 1.765 1.752 1.765 1.701 1.765 3,359,507 1.7184 1.83%
2017-05-08 0 2.730 2.710 2.730 2.610 2.730 2,627,500 7,036,000 2.6778 1.733 1.720 1.733 1.657 1.733 4,139,322 1.6998 4.60%
2017-05-05 0 2.610 2.580 2.610 2.570 2.630 2,040,000 5,294,625 2.5954 1.657 1.638 1.657 1.631 1.669 3,213,784 1.6475 -0.38%
2017-05-04 0 2.620 2.590 2.620 2.560 2.640 1,910,000 4,940,450 2.5866 1.663 1.644 1.663 1.625 1.676 3,008,984 1.6419 0.00%
2017-05-02 0 2.620 2.600 2.620 2.590 2.630 1,955,000 5,100,350 2.6089 1.663 1.650 1.663 1.644 1.669 3,079,876 1.6560 0.77%
2017-04-28 0 2.600 2.570 2.600 2.570 2.600 2,050,000 5,285,725 2.5784 1.650 1.631 1.650 1.631 1.650 3,229,537 1.6367 0.00%
2017-04-27 0 2.600 2.580 2.600 2.510 2.600 1,970,000 5,064,450 2.5708 1.650 1.638 1.650 1.593 1.650 3,103,507 1.6318 0.78%
2017-04-26 0 2.580 2.550 2.580 2.520 2.580 1,627,500 4,142,075 2.5451 1.638 1.619 1.638 1.600 1.638 2,563,938 1.6155 0.78%
2017-04-25 0 2.560 2.540 2.560 2.510 2.560 1,642,500 4,173,825 2.5411 1.625 1.612 1.625 1.593 1.625 2,587,568 1.6130 0.00%
2017-04-24 0 2.560 2.540 2.570 2.520 2.640 1,745,000 4,454,225 2.5526 1.625 1.612 1.631 1.600 1.676 2,749,045 1.6203 -1.92%
2017-04-21 0 2.610 2.570 2.610 2.510 2.620 2,175,000 5,570,725 2.5613 1.657 1.631 1.657 1.593 1.663 3,426,460 1.6258 0.38%
2017-04-20 0 2.600 2.570 2.600 2.560 2.710 1,995,000 5,190,650 2.6018 1.650 1.631 1.650 1.625 1.720 3,142,891 1.6516 -4.06%
2017-04-19 0 2.710 2.660 2.760 2.530 2.760 1,940,000 5,010,950 2.5830 1.720 1.688 1.752 1.606 1.752 3,056,245 1.6396 5.86%
2017-04-18 0 2.560 2.510 2.560 2.500 2.610 1,425,000 3,653,975 2.5642 1.625 1.593 1.625 1.587 1.657 2,244,922 1.6277 -1.54%
2017-04-13 0 2.600 2.590 2.600 2.550 2.600 1,807,500 4,665,750 2.5813 1.650 1.644 1.650 1.619 1.650 2,847,507 1.6385 0.00%
2017-04-12 0 2.600 2.570 2.600 2.500 2.600 1,960,000 4,968,145 2.5348 1.650 1.631 1.650 1.587 1.650 3,087,753 1.6090 2.77%
2017-04-11 0 2.530 2.530 2.560 2.520 2.630 1,307,500 3,351,575 2.5633 1.606 1.606 1.625 1.600 1.669 2,059,815 1.6271 -3.80%
2017-04-10 0 2.630 2.610 2.640 2.620 2.650 1,587,500 4,173,300 2.6289 1.669 1.657 1.676 1.663 1.682 2,500,922 1.6687 -1.13%
2017-04-07 0 2.660 2.640 2.660 2.630 2.700 1,437,500 3,811,775 2.6517 1.688 1.676 1.688 1.669 1.714 2,264,615 1.6832 0.76%
2017-04-06 0 2.640 2.640 2.670 2.640 2.690 1,775,000 4,737,972 2.6693 1.676 1.676 1.695 1.676 1.708 2,796,307 1.6944 -1.12%
2017-04-05 0 2.670 2.640 2.670 2.630 2.750 1,497,500 3,999,075 2.6705 1.695 1.676 1.695 1.669 1.746 2,359,138 1.6951 -1.11%
2017-04-03 0 2.700 2.690 2.700 2.660 2.700 1,520,000 4,076,475 2.6819 1.714 1.708 1.714 1.688 1.714 2,394,584 1.7024 1.50%
2017-03-31 0 2.660 2.570 2.660 2.560 2.670 2,177,500 5,687,075 2.6117 1.688 1.631 1.688 1.625 1.695 3,430,399 1.6578 -0.37%
2017-03-30 0 2.670 2.660 2.690 2.660 2.740 1,607,500 4,331,237 2.6944 1.695 1.688 1.708 1.688 1.739 2,532,430 1.7103 -2.20%
2017-03-29 0 2.730 2.730 2.750 2.700 2.800 2,107,500 5,787,887 2.7463 1.733 1.733 1.746 1.714 1.777 3,320,122 1.7433 -2.50%
2017-03-28 0 2.800 2.750 2.800 2.740 2.800 1,942,500 5,382,575 2.7710 1.777 1.746 1.777 1.739 1.777 3,060,184 1.7589 0.72%
2017-03-27 0 2.780 2.770 2.800 2.770 2.820 2,115,000 5,886,350 2.7831 1.765 1.758 1.777 1.758 1.790 3,331,937 1.7666 -1.07%
2017-03-24 0 2.810 2.790 2.810 2.780 2.820 1,450,000 4,070,775 2.8074 1.784 1.771 1.784 1.765 1.790 2,284,307 1.7821 0.36%
2017-03-23 0 2.800 2.790 2.800 2.770 2.830 2,630,000 7,365,950 2.8007 1.777 1.771 1.777 1.758 1.796 4,143,260 1.7778 1.08%
2017-03-22 0 2.770 2.770 2.800 2.750 2.800 2,052,500 5,691,950 2.7732 1.758 1.758 1.777 1.746 1.777 3,233,476 1.7603 -0.36%
2017-03-21 0 2.780 2.770 2.780 2.770 2.830 1,862,500 5,188,775 2.7859 1.765 1.758 1.765 1.758 1.796 2,934,153 1.7684 -1.42%
2017-03-20 0 2.820 2.780 2.820 2.760 2.820 2,460,000 6,878,625 2.7962 1.790 1.765 1.790 1.752 1.790 3,875,445 1.7749 0.36%
2017-03-17 0 2.810 2.790 2.810 2.790 2.840 1,930,000 5,430,975 2.8140 1.784 1.771 1.784 1.771 1.803 3,040,491 1.7862 -0.71%
2017-03-16 0 2.830 2.800 2.840 2.780 2.840 2,147,500 6,059,600 2.8217 1.796 1.777 1.803 1.765 1.803 3,383,137 1.7911 0.35%
2017-03-15 0 2.820 2.800 2.820 2.750 2.820 2,305,000 6,424,325 2.7871 1.790 1.777 1.790 1.746 1.790 3,631,260 1.7692 1.81%
2017-03-14 0 2.770 2.760 2.770 2.750 2.810 2,490,000 6,922,450 2.7801 1.758 1.752 1.758 1.746 1.784 3,922,706 1.7647 -0.36%
2017-03-13 0 2.780 2.760 2.790 2.740 2.820 1,842,500 5,108,450 2.7726 1.765 1.752 1.771 1.739 1.790 2,902,645 1.7599 -0.71%
2017-03-10 0 2.800 2.780 2.810 2.780 2.840 1,870,000 5,243,575 2.8041 1.777 1.765 1.784 1.765 1.803 2,945,968 1.7799 0.00%
2017-03-09 0 2.800 2.790 2.810 2.790 2.840 1,802,500 5,078,350 2.8174 1.777 1.771 1.784 1.771 1.803 2,839,630 1.7884 -1.06%
2017-03-08 0 2.830 2.820 2.840 2.820 2.940 2,170,000 6,189,950 2.8525 1.796 1.790 1.803 1.790 1.866 3,418,584 1.8107 -1.39%
2017-03-07 0 2.870 2.840 2.870 2.830 2.870 2,332,500 6,659,250 2.8550 1.822 1.803 1.822 1.796 1.822 3,674,583 1.8122 0.35%
2017-03-06 0 2.860 2.850 2.870 2.840 2.900 2,165,000 6,216,350 2.8713 1.815 1.809 1.822 1.803 1.841 3,410,707 1.8226 -0.35%
2017-03-03 0 2.870 2.850 2.870 2.850 2.910 2,782,500 8,028,250 2.8853 1.822 1.809 1.822 1.809 1.847 4,383,506 1.8315 -0.69%
2017-03-02 0 2.890 2.870 2.900 2.860 2.920 2,820,000 8,153,050 2.8912 1.834 1.822 1.841 1.815 1.854 4,442,583 1.8352 1.05%
2017-03-01 0 2.860 2.830 2.870 2.820 2.860 2,160,000 6,144,050 2.8445 1.815 1.796 1.822 1.790 1.815 3,402,830 1.8056 1.06%
2017-02-28 0 2.830 2.810 2.830 2.800 2.850 2,187,500 6,179,750 2.8250 1.796 1.784 1.796 1.777 1.809 3,446,153 1.7932 0.71%
2017-02-27 0 2.810 2.790 2.810 2.720 2.850 2,537,500 7,004,650 2.7605 1.784 1.771 1.784 1.727 1.809 3,997,537 1.7522 1.81%
2017-02-24 0 2.760 2.760 2.780 2.760 2.790 1,795,000 4,980,725 2.7748 1.752 1.752 1.765 1.752 1.771 2,827,815 1.7613 -0.36%
2017-02-23 0 2.770 2.760 2.790 2.760 2.800 2,880,000 8,020,325 2.7848 1.758 1.752 1.771 1.752 1.777 4,537,106 1.7677 -0.36%
2017-02-22 0 2.780 2.780 2.790 2.780 2.840 2,262,500 6,329,525 2.7976 1.765 1.765 1.771 1.765 1.803 3,564,307 1.7758 -0.71%
2017-02-21 0 2.800 2.780 2.800 2.780 2.860 2,525,000 7,129,500 2.8236 1.777 1.765 1.777 1.765 1.815 3,977,845 1.7923 -2.10%
2017-02-20 0 2.860 2.840 2.860 2.830 2.880 2,787,500 7,960,825 2.8559 1.815 1.803 1.815 1.796 1.828 4,391,383 1.8128 1.06%
2017-02-17 0 2.830 2.830 2.840 2.830 2.870 2,810,000 8,014,475 2.8521 1.796 1.796 1.803 1.796 1.822 4,426,829 1.8104 -1.39%
2017-02-16 0 2.870 2.850 2.870 2.830 2.880 2,135,000 6,103,062 2.8586 1.822 1.809 1.822 1.796 1.828 3,363,445 1.8145 -0.35%
2017-02-15 0 2.880 2.850 2.880 2.860 2.900 2,147,500 6,185,350 2.8803 1.828 1.809 1.828 1.815 1.841 3,383,137 1.8283 -0.35%
2017-02-14 0 2.890 2.850 2.890 2.850 2.940 2,410,000 6,961,525 2.8886 1.834 1.809 1.834 1.809 1.866 3,796,676 1.8336 0.35%
2017-02-13 0 2.880 2.860 2.890 2.800 2.890 2,182,500 6,216,350 2.8483 1.828 1.815 1.834 1.777 1.834 3,438,276 1.8080 1.77%
2017-02-10 0 2.830 2.810 2.830 2.800 2.830 2,125,000 6,008,600 2.8276 1.796 1.784 1.796 1.777 1.796 3,347,691 1.7948 0.35%
2017-02-09 0 2.820 2.800 2.830 2.790 2.850 2,070,000 5,851,550 2.8268 1.790 1.777 1.796 1.771 1.809 3,261,045 1.7944 0.36%
2017-02-08 0 2.810 2.830 2.850 2.770 2.870 2,465,000 6,928,250 2.8106 1.784 1.796 1.809 1.758 1.822 3,883,322 1.7841 -1.06%
2017-02-07 0 2.840 2.820 2.840 2.820 2.870 2,162,500 6,168,225 2.8524 1.803 1.790 1.803 1.790 1.822 3,406,768 1.8106 -1.05%
2017-02-06 0 2.870 2.840 2.870 2.830 2.890 2,495,000 7,121,000 2.8541 1.822 1.803 1.822 1.796 1.834 3,930,583 1.8117 0.70%
2017-02-03 0 2.850 2.820 2.850 2.830 2.860 907,500 2,583,250 2.8466 1.809 1.790 1.809 1.796 1.815 1,429,661 1.8069 0.71%
2017-02-02 0 2.830 2.830 2.860 2.830 2.870 1,150,000 3,285,000 2.8565 1.796 1.796 1.815 1.796 1.822 1,811,692 1.8132 0.00%
2017-02-01 0 2.830 2.830 2.880 2.820 2.900 845,000 2,416,225 2.8594 1.796 1.796 1.828 1.790 1.841 1,331,200 1.8151 -2.08%
2017-01-27 0 2.890 2.870 2.910 2.880 2.930 372,500 1,075,925 2.8884 1.834 1.822 1.847 1.828 1.860 586,831 1.8335 -0.34%
2017-01-26 0 2.900 2.880 2.900 2.850 2.910 1,385,000 3,993,100 2.8831 1.841 1.828 1.841 1.809 1.847 2,181,907 1.8301 1.75%
2017-01-25 0 2.850 2.840 2.860 2.810 2.950 1,672,500 4,756,700 2.8441 1.809 1.803 1.815 1.784 1.873 2,634,830 1.8053 1.06%
2017-01-24 0 2.820 2.800 2.820 2.750 2.840 1,715,000 4,799,350 2.7985 1.790 1.777 1.790 1.746 1.803 2,701,784 1.7764 2.17%
2017-01-23 0 2.760 2.740 2.780 2.750 2.800 1,562,500 4,323,300 2.7669 1.752 1.739 1.765 1.746 1.777 2,461,538 1.7563 0.36%
2017-01-20 0 2.750 2.750 2.780 2.750 2.830 1,707,500 4,750,050 2.7819 1.746 1.746 1.765 1.746 1.796 2,689,968 1.7658 -2.48%
2017-01-19 0 2.820 2.790 2.820 2.790 2.840 1,780,000 5,001,775 2.8100 1.790 1.771 1.790 1.771 1.803 2,804,184 1.7837 -0.35%
2017-01-18 0 2.830 2.800 2.840 2.800 2.870 1,782,500 5,039,925 2.8274 1.796 1.777 1.803 1.777 1.822 2,808,122 1.7948 1.80%
2017-01-17 0 2.780 2.780 2.800 2.750 2.850 1,690,000 4,713,425 2.7890 1.765 1.765 1.777 1.746 1.809 2,662,399 1.7704 0.36%
2017-01-16 0 2.770 2.770 2.820 2.720 2.820 1,515,000 4,188,925 2.7650 1.758 1.758 1.790 1.727 1.790 2,386,707 1.7551 0.00%
2017-01-13 0 2.770 2.760 2.840 2.770 2.890 1,735,000 4,947,250 2.8514 1.758 1.752 1.803 1.758 1.834 2,733,291 1.8100 -3.48%
2017-01-12 0 2.870 2.860 2.890 2.860 2.900 1,870,000 5,403,725 2.8897 1.822 1.815 1.834 1.815 1.841 2,945,968 1.8343 -0.35%
2017-01-11 0 2.880 2.880 2.890 2.870 2.920 2,237,500 6,478,025 2.8952 1.828 1.828 1.834 1.822 1.854 3,524,922 1.8378 0.00%
2017-01-10 0 2.880 2.850 2.880 2.850 2.970 2,207,500 6,381,750 2.8909 1.828 1.809 1.828 1.809 1.885 3,477,660 1.8351 -1.71%
2017-01-09 0 2.930 2.930 2.940 2.920 3.000 2,127,500 6,305,625 2.9639 1.860 1.860 1.866 1.854 1.904 3,351,630 1.8814 -1.35%
2017-01-06 0 2.970 2.970 2.990 2.970 3.020 1,865,000 5,590,675 2.9977 1.885 1.885 1.898 1.885 1.917 2,938,091 1.9028 -1.33%
2017-01-05 0 3.010 3.010 3.030 2.950 3.100 2,962,500 8,970,525 3.0280 1.911 1.911 1.923 1.873 1.968 4,667,075 1.9221 -0.99%
2017-01-04 0 3.040 3.000 3.040 3.010 3.060 2,132,500 6,467,025 3.0326 1.930 1.904 1.930 1.911 1.942 3,359,507 1.9250 -0.33%
2017-01-03 0 3.050 3.030 3.050 3.020 3.060 2,250,000 6,847,300 3.0432 1.936 1.923 1.936 1.917 1.942 3,544,614 1.9317 0.66%
2016-12-30 0 3.030 3.030 3.050 3.010 3.070 3,225,000 9,782,250 3.0333 1.923 1.923 1.936 1.911 1.949 5,080,614 1.9254 0.66%
2016-12-29 0 3.010 2.990 3.010 3.000 3.030 2,300,000 6,915,550 3.0068 1.911 1.898 1.911 1.904 1.923 3,623,383 1.9086 0.33%
2016-12-28 0 3.000 2.990 3.010 2.960 3.040 2,965,000 8,905,550 3.0036 1.904 1.898 1.911 1.879 1.930 4,671,014 1.9066 0.00%
2016-12-23 0 3.000 2.970 3.000 2.970 3.000 2,060,000 6,164,125 2.9923 1.904 1.885 1.904 1.885 1.904 3,245,291 1.8994 0.33%
2016-12-22 0 2.990 2.990 3.010 2.990 3.050 2,550,000 7,705,275 3.0217 1.898 1.898 1.911 1.898 1.936 4,017,230 1.9181 -1.97%
2016-12-21 0 3.050 3.020 3.050 2.960 3.090 3,867,500 11,727,425 3.0323 1.936 1.917 1.936 1.879 1.961 6,092,798 1.9248 1.33%
2016-12-20 0 3.010 2.970 3.010 2.960 3.040 2,362,500 7,071,625 2.9933 1.911 1.885 1.911 1.879 1.930 3,721,845 1.9000 0.67%
2016-12-19 0 2.990 2.950 2.990 2.910 3.010 2,432,500 7,228,800 2.9718 1.898 1.873 1.898 1.847 1.911 3,832,122 1.8864 1.70%
2016-12-16 0 2.940 2.940 2.960 2.790 2.960 3,470,000 10,042,250 2.8940 1.866 1.866 1.879 1.771 1.879 5,466,583 1.8370 5.00%
2016-12-15 0 2.800 2.800 2.840 2.800 2.850 2,305,000 6,509,150 2.8239 1.777 1.777 1.803 1.777 1.809 3,631,260 1.7925 -0.71%
2016-12-14 0 2.820 2.810 2.830 2.810 2.860 2,400,000 6,822,250 2.8426 1.790 1.784 1.796 1.784 1.815 3,780,922 1.8044 -0.70%
2016-12-13 0 2.840 2.830 2.870 2.760 2.880 2,395,000 6,814,000 2.8451 1.803 1.796 1.822 1.752 1.828 3,773,045 1.8060 -0.70%
2016-12-12 0 2.860 2.840 2.860 2.790 2.900 2,397,500 6,811,375 2.8410 1.815 1.803 1.815 1.771 1.841 3,776,983 1.8034 0.35%
2016-12-09 0 2.850 2.840 2.860 2.820 2.900 2,475,000 7,079,925 2.8606 1.809 1.803 1.815 1.790 1.841 3,899,076 1.8158 0.00%
2016-12-08 0 2.850 2.840 2.900 2.840 2.910 2,320,000 6,697,500 2.8869 1.809 1.803 1.841 1.803 1.847 3,654,891 1.8325 -1.04%
2016-12-07 0 2.880 2.880 2.900 2.880 2.960 2,440,000 7,093,225 2.9071 1.828 1.828 1.841 1.828 1.879 3,843,937 1.8453 -1.03%
2016-12-06 0 2.910 2.900 2.910 2.880 2.920 2,122,500 6,174,350 2.9090 1.847 1.841 1.847 1.828 1.854 3,343,753 1.8465 1.39%
2016-12-05 0 2.870 2.870 2.880 2.870 2.950 2,370,000 6,891,475 2.9078 1.822 1.822 1.828 1.822 1.873 3,733,660 1.8458 -0.69%
2016-12-02 0 2.890 2.890 2.900 2.790 2.930 2,785,000 7,975,175 2.8636 1.834 1.834 1.841 1.771 1.860 4,387,445 1.8177 2.48%
2016-12-01 0 2.820 2.800 2.820 2.790 2.830 2,520,000 7,094,925 2.8154 1.790 1.777 1.790 1.771 1.796 3,969,968 1.7871 0.00%
2016-11-30 0 2.820 2.790 2.840 2.720 2.860 2,875,000 8,081,850 2.8111 1.790 1.771 1.803 1.727 1.815 4,529,229 1.7844 -0.70%
2016-11-29 0 2.840 2.830 2.850 2.820 2.880 2,530,000 7,197,375 2.8448 1.803 1.796 1.809 1.790 1.828 3,985,722 1.8058 1.07%
2016-11-28 0 2.810 2.810 2.830 2.800 2.900 2,500,000 7,098,275 2.8393 1.784 1.784 1.796 1.777 1.841 3,938,460 1.8023 -1.75%
2016-11-25 0 2.860 2.860 2.900 2.860 2.940 2,447,500 7,123,575 2.9106 1.815 1.815 1.841 1.815 1.866 3,855,753 1.8475 -3.05%
2016-11-24 0 2.950 2.920 2.950 2.900 2.950 2,390,000 7,004,250 2.9306 1.873 1.854 1.873 1.841 1.873 3,765,168 1.8603 0.00%
2016-11-23 0 2.950 2.910 2.950 2.900 2.950 2,382,500 6,996,625 2.9367 1.873 1.847 1.873 1.841 1.873 3,753,353 1.8641 0.68%
2016-11-22 0 2.930 2.900 2.930 2.900 2.950 2,577,500 7,534,600 2.9232 1.860 1.841 1.860 1.841 1.873 4,060,553 1.8556 -0.68%
2016-11-21 0 2.950 2.920 2.950 2.900 2.980 2,415,000 7,130,075 2.9524 1.873 1.854 1.873 1.841 1.892 3,804,553 1.8741 -1.01%
2016-11-18 0 2.980 2.950 2.980 2.940 2.980 2,357,500 7,003,600 2.9708 1.892 1.873 1.892 1.866 1.892 3,713,968 1.8857 1.36%
2016-11-17 0 2.940 2.940 2.970 2.930 2.980 2,377,500 7,054,850 2.9673 1.866 1.866 1.885 1.860 1.892 3,745,476 1.8836 0.00%
2016-11-16 0 2.940 2.940 2.970 2.940 2.980 2,442,500 7,236,850 2.9629 1.866 1.866 1.885 1.866 1.892 3,847,876 1.8807 0.00%
2016-11-15 0 2.940 2.940 2.980 2.930 3.010 2,307,500 6,876,875 2.9802 1.866 1.866 1.892 1.860 1.911 3,635,199 1.8917 -1.67%
2016-11-14 0 2.990 2.950 3.000 2.960 3.010 2,525,000 7,577,325 3.0009 1.898 1.873 1.904 1.879 1.911 3,977,845 1.9049 -0.33%
2016-11-11 0 3.000 3.000 3.010 2.970 3.020 2,342,500 7,035,350 3.0034 1.904 1.904 1.911 1.885 1.917 3,690,337 1.9064 0.00%
2016-11-10 0 3.000 3.000 3.020 2.970 3.030 2,362,500 7,119,350 3.0135 1.904 1.904 1.917 1.885 1.923 3,721,845 1.9129 1.35%
2016-11-09 0 2.960 2.950 2.960 2.860 3.050 2,472,500 7,393,450 2.9903 1.879 1.873 1.879 1.815 1.936 3,895,137 1.8981 -1.33%
2016-11-08 0 3.000 3.000 3.020 3.000 3.040 2,330,000 7,045,475 3.0238 1.904 1.904 1.917 1.904 1.930 3,670,645 1.9194 0.00%
2016-11-07 0 3.000 3.000 3.010 3.000 3.050 2,672,500 8,088,825 3.0267 1.904 1.904 1.911 1.904 1.936 4,210,214 1.9212 -0.99%
2016-11-04 0 3.030 3.010 3.030 2.980 3.030 2,405,000 7,227,600 3.0052 1.923 1.911 1.923 1.892 1.923 3,788,799 1.9076 1.00%
2016-11-03 0 3.000 2.990 3.000 2.990 3.040 2,420,000 7,285,925 3.0107 1.904 1.898 1.904 1.898 1.930 3,812,430 1.9111 0.33%
2016-11-02 0 2.990 2.980 3.010 2.990 3.020 2,660,000 8,007,425 3.0103 1.898 1.892 1.911 1.898 1.917 4,190,522 1.9108 -0.99%
2016-11-01 0 3.020 3.000 3.030 2.990 3.030 2,470,000 7,424,800 3.0060 1.917 1.904 1.923 1.898 1.923 3,891,199 1.9081 0.67%
2016-10-31 0 3.000 2.970 3.000 2.940 3.050 2,982,500 8,975,950 3.0095 1.904 1.885 1.904 1.866 1.936 4,698,583 1.9104 0.00%
2016-10-28 0 3.000 3.000 3.030 3.000 3.080 3,137,500 9,533,375 3.0385 1.904 1.904 1.923 1.904 1.955 4,942,768 1.9288 -2.28%
2016-10-27 0 3.070 3.010 3.070 3.020 3.080 2,790,000 8,537,325 3.0600 1.949 1.911 1.949 1.917 1.955 4,395,322 1.9424 -0.32%
2016-10-26 0 3.080 3.050 3.080 3.000 3.100 3,352,500 10,201,925 3.0431 1.955 1.936 1.955 1.904 1.968 5,281,475 1.9316 1.65%
2016-10-25 0 3.030 3.010 3.030 2.910 3.040 2,627,500 7,759,425 2.9532 1.923 1.911 1.923 1.847 1.930 4,139,322 1.8746 4.12%
2016-10-24 0 2.910 2.910 2.930 2.890 2.990 2,272,500 6,668,875 2.9346 1.847 1.847 1.860 1.834 1.898 3,580,060 1.8628 -1.02%
2016-10-20 0 2.940 2.930 2.940 2.900 2.940 2,325,000 6,785,175 2.9184 1.866 1.860 1.866 1.841 1.866 3,662,768 1.8525 1.73%
2016-10-19 0 2.890 2.890 2.930 2.890 2.950 2,185,000 6,413,475 2.9352 1.834 1.834 1.860 1.834 1.873 3,442,214 1.8632 -1.03%
2016-10-18 0 2.920 2.920 2.930 2.910 2.980 2,017,500 5,919,050 2.9339 1.854 1.854 1.860 1.847 1.892 3,178,337 1.8623 1.04%
2016-10-17 0 2.890 2.890 2.910 2.890 3.000 1,930,000 5,654,700 2.9299 1.834 1.834 1.847 1.834 1.904 3,040,491 1.8598 -2.36%
2016-10-14 0 2.960 2.940 2.960 2.920 3.050 2,515,000 7,448,950 2.9618 1.879 1.866 1.879 1.854 1.936 3,962,091 1.8801 1.02%
2016-10-13 0 2.930 2.930 2.950 2.930 3.070 2,182,500 6,544,600 2.9987 1.860 1.860 1.873 1.860 1.949 3,438,276 1.9035 -4.25%
2016-10-12 0 3.060 3.020 3.060 3.010 3.100 2,987,500 9,157,250 3.0652 1.942 1.917 1.942 1.911 1.968 4,706,460 1.9457 -1.92%
2016-10-11 0 3.120 3.090 3.120 3.090 3.200 2,362,500 7,412,175 3.1374 1.980 1.961 1.980 1.961 2.031 3,721,845 1.9915 -0.64%
2016-10-07 0 3.140 3.130 3.150 3.120 3.160 2,217,500 6,956,650 3.1372 1.993 1.987 2.000 1.980 2.006 3,493,414 1.9914 0.96%
2016-10-06 0 3.110 3.110 3.120 3.100 3.140 2,185,000 6,803,575 3.1138 1.974 1.974 1.980 1.968 1.993 3,442,214 1.9765 0.00%
2016-10-05 0 3.110 3.100 3.110 3.080 3.140 2,072,500 6,441,500 3.1081 1.974 1.968 1.974 1.955 1.993 3,264,984 1.9729 -0.96%
2016-10-04 0 3.140 3.120 3.140 3.080 3.210 2,155,000 6,753,350 3.1338 1.993 1.980 1.993 1.955 2.038 3,394,953 1.9892 -0.32%
2016-10-03 0 3.150 3.150 3.190 3.070 3.250 2,151,017 6,729,276 3.1284 2.000 2.000 2.025 1.949 2.063 3,388,678 1.9858 1.61%
2016-09-30 0 3.100 3.060 3.100 3.050 3.220 2,470,000 7,739,350 3.1333 1.968 1.942 1.968 1.936 2.044 3,891,199 1.9889 -4.02%
2016-09-29 0 3.230 3.210 3.240 3.210 3.340 1,920,000 6,239,150 3.2496 2.050 2.038 2.057 2.038 2.120 3,024,738 2.0627 -1.22%
2016-09-28 0 3.320 3.280 3.310 3.290 3.360 2,122,500 7,045,675 3.3195 2.076 2.051 2.069 2.057 2.101 3,394,881 2.0754 0.00%
2016-09-27 0 3.320 3.310 3.320 3.230 3.380 2,740,000 9,103,950 3.3226 2.076 2.069 2.076 2.019 2.113 4,382,555 2.0773 2.79%
2016-09-26 0 3.230 3.220 3.230 3.190 3.340 2,297,500 7,461,275 3.2476 2.019 2.013 2.019 1.994 2.088 3,674,788 2.0304 -3.29%
2016-09-23 0 3.340 3.340 3.350 3.340 3.450 2,237,500 7,553,800 3.3760 2.088 2.088 2.094 2.088 2.157 3,578,820 2.1107 -3.19%
2016-09-22 0 3.450 3.400 3.450 3.400 3.600 2,322,500 8,067,075 3.4734 2.157 2.126 2.157 2.126 2.251 3,714,775 2.1716 0.00%
2016-09-21 0 3.450 3.450 3.470 3.390 3.510 2,012,500 6,977,125 3.4669 2.157 2.157 2.169 2.119 2.194 3,218,939 2.1675 1.77%
2016-09-20 0 3.390 3.370 3.400 3.360 3.400 2,045,000 6,907,750 3.3779 2.119 2.107 2.126 2.101 2.126 3,270,921 2.1119 0.30%
2016-09-19 0 3.380 3.380 3.390 3.340 3.410 1,910,000 6,463,625 3.3841 2.113 2.113 2.119 2.088 2.132 3,054,993 2.1158 1.20%
2016-09-15 0 3.340 3.320 3.350 3.110 3.370 3,452,500 11,413,225 3.3058 2.088 2.076 2.094 1.944 2.107 5,522,179 2.0668 5.36%
2016-09-14 0 3.170 3.140 3.170 3.110 3.180 2,540,000 7,960,375 3.1340 1.982 1.963 1.982 1.944 1.988 4,062,660 1.9594 1.93%
2016-09-13 0 3.110 3.110 3.120 3.060 3.150 1,982,500 6,187,925 3.1213 1.944 1.944 1.951 1.913 1.969 3,170,954 1.9514 0.97%
2016-09-12 0 3.080 3.080 3.120 3.080 3.140 2,222,500 6,910,450 3.1093 1.926 1.926 1.951 1.926 1.963 3,554,828 1.9440 -1.91%
2016-09-09 0 3.140 3.140 3.150 3.140 3.190 1,730,000 5,468,250 3.1608 1.963 1.963 1.969 1.963 1.994 2,767,088 1.9762 0.64%
2016-09-08 0 3.120 3.120 3.150 3.100 3.180 2,440,000 7,671,275 3.1440 1.951 1.951 1.969 1.938 1.988 3,902,713 1.9656 -1.89%
2016-09-07 0 3.180 3.150 3.180 3.150 3.200 2,160,000 6,860,225 3.1760 1.988 1.969 1.988 1.969 2.001 3,454,861 1.9857 0.95%
2016-09-06 0 3.150 3.150 3.180 3.090 3.200 2,350,000 7,388,400 3.1440 1.969 1.969 1.988 1.932 2.001 3,758,761 1.9656 0.00%
2016-09-05 0 3.150 3.120 3.150 3.100 3.200 2,267,500 7,125,625 3.1425 1.969 1.951 1.969 1.938 2.001 3,626,804 1.9647 -0.63%
2016-09-02 0 3.170 3.150 3.170 3.050 3.190 2,777,500 8,737,925 3.1460 1.982 1.969 1.982 1.907 1.994 4,442,535 1.9669 3.59%
2016-09-01 0 3.060 3.050 3.080 2.970 3.090 2,717,500 8,198,750 3.0170 1.913 1.907 1.926 1.857 1.932 4,346,567 1.8863 2.00%
2016-08-31 0 3.000 2.970 3.000 2.950 3.000 2,922,500 8,676,650 2.9689 1.876 1.857 1.876 1.844 1.876 4,674,459 1.8562 1.35%
2016-08-30 0 2.960 2.960 2.990 2.950 3.000 2,460,000 7,310,950 2.9719 1.851 1.851 1.869 1.844 1.876 3,934,703 1.8581 -0.67%
2016-08-29 0 2.980 2.950 2.990 2.930 2.980 2,602,500 7,686,450 2.9535 1.863 1.844 1.869 1.832 1.863 4,162,627 1.8465 0.68%
2016-08-26 0 2.960 2.930 2.960 2.910 2.960 2,430,000 7,127,100 2.9330 1.851 1.832 1.851 1.819 1.851 3,886,718 1.8337 0.68%
2016-08-25 0 2.940 2.930 2.940 2.900 2.940 2,447,500 7,135,050 2.9152 1.838 1.832 1.838 1.813 1.838 3,914,709 1.8226 0.68%
2016-08-24 0 2.920 2.900 2.920 2.890 2.940 1,760,000 5,112,450 2.9048 1.826 1.813 1.826 1.807 1.838 2,815,072 1.8161 -0.68%
2016-08-23 0 2.940 2.920 2.940 2.920 2.950 1,757,500 5,155,375 2.9334 1.838 1.826 1.838 1.826 1.844 2,811,073 1.8340 0.34%
2016-08-22 0 2.930 2.900 2.930 2.910 2.950 1,785,000 5,228,200 2.9290 1.832 1.813 1.832 1.819 1.844 2,855,059 1.8312 0.00%
2016-08-19 0 2.930 2.910 2.930 2.860 2.930 2,102,500 6,086,150 2.8947 1.832 1.819 1.832 1.788 1.832 3,362,891 1.8098 2.45%
2016-08-18 0 2.860 2.860 2.880 2.850 2.880 2,122,500 6,083,550 2.8662 1.788 1.788 1.801 1.782 1.801 3,394,881 1.7920 0.35%
2016-08-17 0 2.850 2.830 2.850 2.840 2.930 1,437,500 4,119,625 2.8658 1.782 1.769 1.782 1.776 1.832 2,299,242 1.7917 -2.06%
2016-08-16 0 2.910 2.900 2.920 2.910 2.970 1,450,000 4,250,875 2.9316 1.819 1.813 1.826 1.819 1.857 2,319,235 1.8329 -1.02%
2016-08-15 0 2.940 2.920 2.950 2.920 2.960 1,560,000 4,591,625 2.9433 1.838 1.826 1.844 1.826 1.851 2,495,177 1.8402 -0.34%
2016-08-12 0 2.950 2.930 2.950 2.910 2.980 1,360,000 4,008,375 2.9473 1.844 1.832 1.844 1.819 1.863 2,175,283 1.8427 -1.01%
2016-08-11 0 2.980 2.960 2.980 2.960 2.990 1,212,500 3,610,925 2.9781 1.863 1.851 1.863 1.851 1.869 1,939,360 1.8619 -0.33%
2016-08-10 0 2.990 2.960 2.990 2.960 3.030 1,355,000 4,049,925 2.9889 1.869 1.851 1.869 1.851 1.894 2,167,285 1.8687 -0.33%
2016-08-09 0 3.000 2.980 3.000 2.980 3.040 1,390,000 4,170,025 3.0000 1.876 1.863 1.876 1.863 1.901 2,223,267 1.8756 -0.99%
2016-08-08 0 3.030 3.000 3.040 2.960 3.080 1,897,500 5,672,425 2.9894 1.894 1.876 1.901 1.851 1.926 3,034,999 1.8690 3.06%
2016-08-05 0 2.940 2.930 2.960 2.930 2.960 1,497,500 4,414,125 2.9477 1.838 1.832 1.851 1.832 1.851 2,395,210 1.8429 0.68%
2016-08-04 0 2.920 2.920 2.950 2.920 2.990 1,750,000 5,171,087 2.9549 1.826 1.826 1.844 1.826 1.869 2,799,077 1.8474 0.00%
2016-08-03 0 2.920 2.920 2.930 2.920 2.980 1,179,186 3,479,998 2.9512 1.826 1.826 1.832 1.826 1.863 1,886,076 1.8451 -1.35%
2016-08-01 0 2.960 2.930 2.960 2.850 2.960 2,190,000 6,330,550 2.8907 1.851 1.832 1.851 1.782 1.851 3,502,845 1.8073 4.96%
2016-07-29 0 2.820 2.820 2.850 2.820 2.970 2,637,500 7,673,450 2.9094 1.763 1.763 1.782 1.763 1.857 4,218,609 1.8190 -4.73%
2016-07-28 0 2.960 2.960 2.990 2.960 3.010 1,170,000 3,504,725 2.9955 1.851 1.851 1.869 1.851 1.882 1,871,383 1.8728 -0.67%
2016-07-27 0 2.980 2.970 2.990 2.970 3.000 1,152,500 3,444,750 2.9889 1.863 1.857 1.869 1.857 1.876 1,843,392 1.8687 -0.67%
2016-07-26 0 3.000 2.980 3.000 2.950 3.000 1,055,000 3,144,100 2.9802 1.876 1.863 1.876 1.844 1.876 1,687,444 1.8632 0.33%
2016-07-25 0 2.990 2.960 2.990 2.970 3.010 1,135,000 3,387,950 2.9850 1.869 1.851 1.869 1.857 1.882 1,815,401 1.8662 -0.33%
2016-07-22 0 3.000 2.980 3.000 2.980 3.010 1,177,500 3,529,250 2.9972 1.876 1.863 1.876 1.863 1.882 1,883,379 1.8739 0.00%
2016-07-21 0 3.000 2.990 3.000 2.980 3.030 1,322,500 3,970,825 3.0025 1.876 1.869 1.876 1.863 1.894 2,115,302 1.8772 0.00%
2016-07-20 0 3.000 2.990 3.000 2.980 3.050 1,257,500 3,775,900 3.0027 1.876 1.869 1.876 1.863 1.907 2,011,337 1.8773 -1.32%
2016-07-19 0 3.040 3.010 3.040 3.010 3.080 1,147,500 3,494,325 3.0452 1.901 1.882 1.901 1.882 1.926 1,835,395 1.9039 -0.98%
2016-07-18 0 3.070 3.050 3.070 3.050 3.090 1,487,500 4,555,575 3.0626 1.919 1.907 1.919 1.907 1.932 2,379,215 1.9147 0.66%
2016-07-15 0 3.050 3.030 3.050 3.010 3.080 1,322,500 4,031,950 3.0487 1.907 1.894 1.907 1.882 1.926 2,115,302 1.9061 0.00%
2016-07-14 0 3.050 3.040 3.050 3.020 3.060 1,435,000 4,359,375 3.0379 1.907 1.901 1.907 1.888 1.913 2,295,243 1.8993 1.33%
2016-07-13 0 3.010 3.000 3.010 2.990 3.050 1,221,831 3,687,277 3.0178 1.882 1.876 1.882 1.869 1.907 1,954,285 1.8868 0.00%
2016-07-12 0 3.010 3.000 3.010 2.980 3.100 2,070,000 6,317,600 3.0520 1.882 1.876 1.882 1.863 1.938 3,310,908 1.9081 -2.90%
2016-07-11 0 3.100 3.090 3.100 3.070 3.100 1,632,500 5,042,350 3.0887 1.938 1.932 1.938 1.919 1.938 2,611,139 1.9311 0.98%
2016-07-08 0 3.070 3.070 3.090 3.070 3.110 1,662,500 5,126,200 3.0834 1.919 1.919 1.932 1.919 1.944 2,659,123 1.9278 -1.29%
2016-07-07 0 3.110 3.090 3.120 3.080 3.130 1,447,500 4,496,075 3.1061 1.944 1.932 1.951 1.926 1.957 2,315,237 1.9420 -0.64%
2016-07-06 0 3.130 3.110 3.130 3.060 3.130 1,252,500 3,872,250 3.0916 1.957 1.944 1.957 1.913 1.957 2,003,339 1.9329 0.97%
2016-07-05 0 3.100 3.080 3.100 3.050 3.130 1,402,500 4,328,950 3.0866 1.938 1.926 1.938 1.907 1.957 2,243,260 1.9298 0.32%
2016-07-04 0 3.090 3.060 3.090 3.070 3.090 1,170,000 3,603,825 3.0802 1.932 1.913 1.932 1.919 1.932 1,871,383 1.9258 0.00%
2016-06-30 0 3.090 3.070 3.090 3.000 3.090 1,750,000 5,309,050 3.0337 1.932 1.919 1.932 1.876 1.932 2,799,077 1.8967 2.66%
2016-06-29 0 3.010 2.980 3.010 2.990 3.020 1,032,500 3,106,525 3.0087 1.882 1.863 1.882 1.869 1.888 1,651,455 1.8811 0.00%
2016-06-28 0 3.010 3.000 3.010 2.980 3.030 1,062,500 3,196,675 3.0086 1.882 1.876 1.882 1.863 1.894 1,699,440 1.8810 -0.66%
2016-06-27 0 3.030 3.010 3.050 2.980 3.060 1,342,500 4,052,000 3.0182 1.894 1.882 1.907 1.863 1.913 2,147,292 1.8870 0.00%
2016-06-24 0 3.030 3.020 3.030 2.880 3.150 1,692,500 5,159,850 3.0487 1.894 1.888 1.894 1.801 1.969 2,707,107 1.9060 -3.19%
2016-06-23 0 3.130 3.100 3.130 3.110 3.220 1,295,000 4,066,950 3.1405 1.957 1.938 1.957 1.944 2.013 2,071,317 1.9635 -1.26%
2016-06-22 0 3.170 3.160 3.170 2.980 3.180 3,502,500 10,828,725 3.0917 1.982 1.976 1.982 1.863 1.988 5,602,153 1.9330 6.73%
2016-06-21 0 2.970 2.950 2.970 2.940 3.000 1,700,000 5,036,625 2.9627 1.857 1.844 1.857 1.838 1.876 2,719,103 1.8523 0.68%
2016-06-20 0 2.950 2.940 2.950 2.910 2.950 1,317,500 3,855,825 2.9266 1.844 1.838 1.844 1.819 1.844 2,107,305 1.8297 1.03%
2016-06-17 0 2.920 2.880 2.920 2.890 2.920 1,392,500 4,053,025 2.9106 1.826 1.801 1.826 1.807 1.826 2,227,266 1.8197 0.00%
2016-06-16 0 2.920 2.890 2.920 2.900 3.000 1,385,000 4,032,700 2.9117 1.826 1.807 1.826 1.813 1.876 2,215,270 1.8204 0.34%
2016-06-15 0 2.910 2.900 2.910 2.890 2.930 1,460,000 4,250,825 2.9115 1.819 1.813 1.819 1.807 1.832 2,335,230 1.8203 0.34%
2016-06-14 0 2.900 2.880 2.900 2.880 2.910 1,780,000 5,151,625 2.8942 1.813 1.801 1.813 1.801 1.819 2,847,061 1.8095 -0.34%
2016-06-13 0 2.910 2.900 2.910 2.890 2.960 1,495,000 4,351,825 2.9109 1.819 1.813 1.819 1.807 1.851 2,391,211 1.8199 -2.35%
2016-06-10 0 2.980 2.960 2.980 2.950 2.980 1,250,000 3,708,850 2.9671 1.863 1.851 1.863 1.844 1.863 1,999,341 1.8550 0.00%
2016-06-08 0 2.980 2.970 2.980 2.950 2.990 1,402,500 4,159,575 2.9658 1.863 1.857 1.863 1.844 1.869 2,243,260 1.8543 0.68%
2016-06-07 0 2.960 2.940 2.960 2.930 3.020 1,332,500 3,943,400 2.9594 1.851 1.838 1.851 1.832 1.888 2,131,297 1.8502 0.00%
2016-06-06 0 2.960 2.950 2.960 2.920 2.970 1,577,500 4,641,950 2.9426 1.851 1.844 1.851 1.826 1.857 2,523,168 1.8397 1.37%
2016-06-03 0 2.920 2.910 2.920 2.900 2.980 1,727,500 5,055,900 2.9267 1.826 1.819 1.826 1.813 1.863 2,763,089 1.8298 0.34%
2016-06-02 0 2.910 2.900 2.910 2.890 2.920 1,445,000 4,194,800 2.9030 1.819 1.813 1.819 1.807 1.826 2,311,238 1.8150 0.34%
2016-06-01 0 2.900 2.890 2.900 2.890 2.930 1,087,500 3,162,425 2.9080 1.813 1.807 1.813 1.807 1.832 1,739,426 1.8181 -0.34%
2016-05-31 0 2.910 2.890 2.910 2.870 2.920 1,405,000 4,070,232 2.8970 1.819 1.807 1.819 1.794 1.826 2,247,259 1.8112 0.34%
2016-05-30 0 2.900 2.880 2.900 2.880 2.910 1,270,000 3,679,400 2.8972 1.813 1.801 1.813 1.801 1.819 2,031,330 1.8113 -0.68%
2016-05-27 0 2.920 2.900 2.920 2.900 2.920 1,165,000 3,394,750 2.9139 1.826 1.813 1.826 1.813 1.826 1,863,386 1.8218 0.00%
2016-05-26 0 2.920 2.900 2.930 2.900 2.930 1,252,500 3,661,200 2.9231 1.826 1.813 1.832 1.813 1.832 2,003,339 1.8275 -0.34%
2016-05-25 0 2.930 2.920 2.930 2.890 2.950 1,520,000 4,422,875 2.9098 1.832 1.826 1.832 1.807 1.844 2,431,198 1.8192 1.74%
2016-05-24 0 2.880 2.880 2.920 2.880 2.920 1,375,000 3,994,575 2.9051 1.801 1.801 1.826 1.801 1.826 2,199,275 1.8163 -1.37%
2016-05-23 0 2.920 2.900 2.920 2.830 2.920 1,452,500 4,207,500 2.8967 1.826 1.813 1.826 1.769 1.826 2,323,234 1.8111 3.18%
2016-05-20 0 2.830 2.800 2.830 2.790 2.850 1,260,000 3,564,900 2.8293 1.769 1.751 1.769 1.744 1.782 2,015,335 1.7689 0.71%
2016-05-19 0 2.810 2.810 2.850 2.790 2.880 1,655,000 4,701,250 2.8406 1.757 1.757 1.782 1.744 1.801 2,647,127 1.7760 -2.43%
2016-05-18 0 2.880 2.870 2.890 2.850 2.880 1,387,500 3,988,175 2.8744 1.801 1.794 1.807 1.782 1.801 2,219,268 1.7971 -0.35%
2016-05-17 0 2.890 2.870 2.890 2.830 2.900 1,112,500 3,205,750 2.8816 1.807 1.794 1.807 1.769 1.813 1,779,413 1.8016 0.35%
2016-05-16 0 2.880 2.860 2.870 2.870 2.920 1,110,000 3,213,850 2.8954 1.801 1.788 1.794 1.794 1.826 1,775,415 1.8102 -0.35%
2016-05-13 0 2.890 2.870 2.890 2.870 2.930 1,822,500 5,294,650 2.9052 1.807 1.794 1.807 1.794 1.832 2,915,039 1.8163 1.05%
2016-05-12 0 2.860 2.850 2.880 2.820 2.920 1,340,000 3,869,375 2.8876 1.788 1.782 1.801 1.763 1.826 2,143,293 1.8053 -1.04%
2016-05-11 0 2.890 2.880 2.890 2.870 2.950 2,222,500 6,475,050 2.9134 1.807 1.801 1.807 1.794 1.844 3,554,828 1.8215 2.12%
2016-05-10 0 2.830 2.830 2.850 2.710 2.870 2,002,500 5,649,800 2.8214 1.769 1.769 1.782 1.694 1.794 3,202,944 1.7639 3.66%
2016-05-09 0 2.730 2.720 2.730 2.650 2.780 1,417,500 3,865,950 2.7273 1.707 1.701 1.707 1.657 1.738 2,267,252 1.7051 3.02%
2016-05-06 0 2.650 2.650 2.660 2.650 2.700 1,627,500 4,359,150 2.6784 1.657 1.657 1.663 1.657 1.688 2,603,142 1.6746 -0.38%
2016-05-05 0 2.660 2.660 2.680 2.610 2.740 2,580,000 6,880,650 2.6669 1.663 1.663 1.676 1.632 1.713 4,126,639 1.6674 1.14%
2016-05-04 0 2.750 2.720 2.760 2.620 2.770 1,062,500 2,876,475 2.7073 1.644 1.626 1.650 1.567 1.656 1,776,981 1.6187 1.48%
2016-05-03 0 2.710 2.700 2.730 2.700 2.910 1,997,500 5,596,625 2.8018 1.620 1.614 1.632 1.614 1.740 3,340,723 1.6753 -5.90%
2016-04-29 0 2.880 2.830 2.880 2.830 2.900 1,112,500 3,194,675 2.8716 1.722 1.692 1.722 1.692 1.734 1,860,603 1.7170 1.41%
2016-04-28 0 2.840 2.840 2.850 2.840 2.990 1,462,500 4,268,100 2.9184 1.698 1.698 1.704 1.698 1.788 2,445,961 1.7450 -4.70%
2016-04-27 0 2.980 2.950 2.980 2.910 2.990 1,365,000 4,044,175 2.9628 1.782 1.764 1.782 1.740 1.788 2,282,897 1.7715 -0.33%
2016-04-26 0 2.990 2.970 2.990 2.960 3.040 1,580,000 4,730,200 2.9938 1.788 1.776 1.788 1.770 1.818 2,642,475 1.7901 -0.99%
2016-04-25 0 3.020 3.010 3.020 3.000 3.050 1,242,500 3,765,375 3.0305 1.806 1.800 1.806 1.794 1.824 2,078,022 1.8120 -0.66%
2016-04-22 0 3.040 3.000 3.040 2.970 3.110 2,432,500 7,333,800 3.0149 1.818 1.794 1.818 1.776 1.860 4,068,240 1.8027 -1.30%
2016-04-21 0 3.080 3.080 3.090 2.970 3.110 3,250,000 9,886,325 3.0419 1.842 1.842 1.848 1.776 1.860 5,435,470 1.8189 3.70%
2016-04-20 0 2.970 2.940 2.970 2.900 3.190 4,107,500 12,394,100 3.0174 1.776 1.758 1.776 1.734 1.907 6,869,598 1.8042 -0.67%
2016-04-19 0 2.990 2.980 3.000 2.740 3.080 6,587,500 19,317,200 2.9324 1.788 1.782 1.794 1.638 1.842 11,017,280 1.7534 9.93%
2016-04-18 0 2.720 2.710 2.740 2.630 2.730 1,327,500 3,561,350 2.6827 1.626 1.620 1.638 1.573 1.632 2,220,180 1.6041 3.42%
2016-04-15 0 2.630 2.620 2.630 2.590 2.680 1,192,500 3,124,450 2.6201 1.573 1.567 1.573 1.549 1.602 1,994,399 1.5666 0.38%
2016-04-14 0 2.620 2.610 2.620 2.590 2.620 1,230,000 3,200,700 2.6022 1.567 1.561 1.567 1.549 1.567 2,057,116 1.5559 1.16%
2016-04-13 0 2.590 2.570 2.590 2.550 2.620 1,437,500 3,716,225 2.5852 1.549 1.537 1.549 1.525 1.567 2,404,150 1.5458 -0.38%
2016-04-12 0 2.600 2.580 2.600 2.580 2.620 1,140,000 2,966,400 2.6021 1.555 1.543 1.555 1.543 1.567 1,906,596 1.5559 0.00%
2016-04-11 0 2.600 2.590 2.600 2.580 2.600 1,130,000 2,924,900 2.5884 1.555 1.549 1.555 1.543 1.555 1,889,871 1.5477 0.39%
2016-04-08 0 2.590 2.580 2.590 2.570 2.620 1,070,000 2,761,950 2.5813 1.549 1.543 1.549 1.537 1.567 1,789,524 1.5434 0.39%
2016-04-07 0 2.580 2.530 2.580 2.540 2.620 1,070,000 2,750,725 2.5708 1.543 1.513 1.543 1.519 1.567 1,789,524 1.5371 -1.15%
2016-04-06 0 2.610 2.570 2.610 2.550 2.630 1,187,500 3,080,650 2.5942 1.561 1.537 1.561 1.525 1.573 1,986,037 1.5512 -0.38%
2016-04-05 0 2.620 2.590 2.620 2.590 2.670 1,117,500 2,924,750 2.6172 1.567 1.549 1.567 1.549 1.596 1,868,965 1.5649 -1.50%
2016-04-01 0 2.660 2.640 2.660 2.640 2.700 1,072,500 2,863,300 2.6697 1.590 1.579 1.590 1.579 1.614 1,793,705 1.5963 -1.12%
2016-03-31 0 2.690 2.650 2.690 2.640 2.710 1,327,500 3,558,550 2.6806 1.608 1.584 1.608 1.579 1.620 2,220,180 1.6028 -0.37%
2016-03-30 0 2.700 2.680 2.700 2.680 2.720 1,110,000 3,007,600 2.7095 1.614 1.602 1.614 1.602 1.626 1,856,422 1.6201 0.00%
2016-03-29 0 2.700 2.680 2.700 2.680 2.740 1,132,500 3,062,425 2.7041 1.614 1.602 1.614 1.602 1.638 1,894,052 1.6169 -0.37%
2016-03-24 0 2.710 2.700 2.720 2.680 2.730 1,005,000 2,718,350 2.7048 1.620 1.614 1.626 1.602 1.632 1,680,815 1.6173 1.12%
2016-03-23 0 2.680 2.680 2.700 2.640 2.730 2,582,500 6,934,275 2.6851 1.602 1.602 1.614 1.579 1.632 4,319,108 1.6055 0.00%
2016-03-22 0 2.680 2.620 2.690 2.620 2.740 1,430,000 3,810,225 2.6645 1.602 1.567 1.608 1.567 1.638 2,391,607 1.5932 1.13%
2016-03-21 0 2.650 2.690 2.750 2.550 2.700 1,132,500 2,966,200 2.6192 1.584 1.608 1.644 1.525 1.614 1,894,052 1.5661 1.92%
2016-03-18 0 2.600 2.590 2.610 2.600 2.660 827,500 2,172,850 2.6258 1.555 1.549 1.561 1.555 1.590 1,383,954 1.5700 -1.52%
2016-03-17 0 2.640 2.620 2.650 2.630 2.670 1,475,000 3,901,525 2.6451 1.579 1.567 1.584 1.573 1.596 2,466,867 1.5816 0.38%
2016-03-16 0 2.630 2.630 2.670 2.610 2.680 720,000 1,893,275 2.6295 1.573 1.573 1.596 1.561 1.602 1,204,166 1.5723 0.77%
2016-03-15 0 2.610 2.590 2.620 2.610 2.660 615,000 1,618,250 2.6313 1.561 1.549 1.567 1.561 1.590 1,028,558 1.5733 -1.51%
2016-03-14 0 2.650 2.640 2.650 2.630 2.780 992,500 2,658,525 2.6786 1.584 1.579 1.584 1.573 1.662 1,659,909 1.6016 -3.64%
2016-03-11 0 2.750 2.730 2.750 2.540 2.770 1,912,500 5,089,075 2.6610 1.644 1.632 1.644 1.519 1.656 3,198,565 1.5910 9.13%
2016-03-10 0 2.520 2.520 2.550 2.500 2.650 1,032,500 2,631,125 2.5483 1.507 1.507 1.525 1.495 1.584 1,726,807 1.5237 0.00%
2016-03-09 0 2.520 2.520 2.550 2.480 2.520 480,000 1,202,575 2.5054 1.507 1.507 1.525 1.483 1.507 802,777 1.4980 0.80%
2016-03-08 0 2.500 2.450 2.510 2.450 2.530 330,000 818,250 2.4795 1.495 1.465 1.501 1.465 1.513 551,909 1.4826 -0.40%
2016-03-07 0 2.510 2.510 2.540 2.470 2.510 190,000 475,450 2.5024 1.501 1.501 1.519 1.477 1.501 317,766 1.4962 -0.40%
2016-03-04 0 2.520 2.500 2.530 2.520 2.600 232,500 593,400 2.5523 1.507 1.495 1.513 1.507 1.555 388,845 1.5261 0.40%
2016-03-03 0 2.510 2.450 2.510 2.400 2.550 190,000 470,375 2.4757 1.501 1.465 1.501 1.435 1.525 317,766 1.4803 5.46%
2016-03-02 0 2.380 2.360 2.400 2.380 2.400 275,000 651,650 2.3696 1.423 1.411 1.435 1.423 1.435 459,924 1.4169 5.78%
2016-03-01 0 2.250 2.000 2.350 2.250 2.470 402,500 942,600 2.3419 1.345 1.196 1.405 1.345 1.477 673,162 1.4003 0.45%
2016-02-29 0 2.240 2.240 2.250 2.200 2.360 302,500 692,775 2.2902 1.339 1.339 1.345 1.315 1.411 505,917 1.3693 -4.68%
2016-02-26 0 2.350 2.330 2.350 2.350 2.350 37,500 88,125 2.3500 1.405 1.393 1.405 1.405 1.405 62,717 1.4051 1.73%
2016-02-25 0 2.310 2.310 2.350 2.310 2.460 335,000 787,450 2.3506 1.381 1.381 1.405 1.381 1.471 560,272 1.4055 -6.10%
2016-02-24 0 2.460 2.300 2.470 2.350 2.500 375,000 895,800 2.3888 1.471 1.375 1.477 1.405 1.495 627,170 1.4283 -1.60%
2016-02-23 0 2.500 2.420 2.600 2.500 2.500 92,500 231,250 2.5000 1.495 1.447 1.555 1.495 1.495 154,702 1.4948 0.00%
2016-02-22 0 2.500 2.420 2.500 2.500 2.500 2,500 6,250 2.5000 1.495 1.447 1.495 1.495 1.495 4,181 1.4948 -1.57%
2016-02-19 0 2.540 2.430 2.540 2.540 2.540 2,500 6,350 2.5400 1.519 1.453 1.519 1.519 1.519 4,181 1.5187 1.60%
2016-02-18 0 2.500 2.450 2.500 2.450 2.500 40,000 99,050 2.4763 1.495 1.465 1.495 1.465 1.495 66,898 1.4806 0.00%
2016-02-17 0 2.500 2.430 2.500 2.500 2.550 35,000 88,250 2.5214 1.495 1.453 1.495 1.495 1.525 58,536 1.5076 0.40%
2016-02-16 0 2.490 2.400 2.500 2.490 2.550 20,000 50,150 2.5075 1.489 1.435 1.495 1.489 1.525 33,449 1.4993 1.63%
2016-02-15 0 2.450 2.450 2.600 2.340 2.400 25,000 59,000 2.3600 1.465 1.465 1.555 1.399 1.435 41,811 1.4111 2.94%
2016-02-12 0 2.380 2.340 2.380 2.380 2.480 100,000 239,175 2.3918 1.423 1.399 1.423 1.423 1.483 167,245 1.4301 -4.03%
2016-02-11 0 2.480 2.400 2.480 - - 0 0 - 1.483 1.435 1.483 - - 0 - -0.40%
2016-02-05 0 2.490 2.400 2.490 2.500 2.500 2,500 6,250 2.5000 1.489 1.435 1.489 1.495 1.495 4,181 1.4948 0.00%
2016-02-04 0 2.490 2.420 2.490 2.490 2.520 15,000 37,525 2.5017 1.489 1.447 1.489 1.489 1.507 25,087 1.4958 -0.40%
2016-02-03 0 2.500 2.410 2.630 - - 0 0 - 1.495 1.441 1.573 - - 0 - 0.00%
2016-02-02 0 2.500 2.500 2.580 2.500 2.680 47,500 119,200 2.5095 1.495 1.495 1.543 1.495 1.602 79,441 1.5005 0.40%
2016-02-01 0 2.490 2.490 2.560 2.490 2.500 100,000 249,025 2.4903 1.489 1.489 1.531 1.489 1.495 167,245 1.4890 1.22%
2016-01-29 0 2.460 2.420 2.500 2.410 2.460 75,000 181,825 2.4243 1.471 1.447 1.495 1.441 1.471 125,434 1.4496 0.00%
2016-01-28 0 2.460 2.460 2.520 2.460 2.500 17,500 43,350 2.4771 1.471 1.471 1.507 1.471 1.495 29,268 1.4811 -1.60%
2016-01-27 0 2.500 2.460 2.530 2.460 2.500 32,500 80,850 2.4877 1.495 1.471 1.513 1.471 1.495 54,355 1.4875 1.63%
2016-01-26 0 2.460 2.450 2.470 2.460 2.510 25,000 61,725 2.4690 1.471 1.465 1.477 1.471 1.501 41,811 1.4763 -2.38%
2016-01-25 0 2.520 2.510 2.540 2.520 2.560 52,500 134,300 2.5581 1.507 1.501 1.519 1.507 1.531 87,804 1.5295 1.20%
2016-01-22 0 2.490 2.400 2.490 2.410 2.490 290,000 705,800 2.4338 1.489 1.435 1.489 1.441 1.489 485,011 1.4552 6.41%
2016-01-21 0 2.340 2.210 2.350 2.340 2.400 192,500 459,475 2.3869 1.399 1.321 1.405 1.399 1.435 321,947 1.4272 -2.50%
2016-01-20 0 2.400 2.400 2.450 2.400 2.510 65,000 161,550 2.4854 1.435 1.435 1.465 1.435 1.501 108,709 1.4861 -4.00%
2016-01-19 0 2.500 2.400 2.500 2.390 2.530 45,000 109,900 2.4422 1.495 1.435 1.495 1.429 1.513 75,260 1.4603 0.40%
2016-01-18 0 2.490 2.420 2.550 2.490 2.490 10,000 24,900 2.4900 1.489 1.447 1.525 1.489 1.489 16,725 1.4888 0.00%
2016-01-15 0 2.490 2.490 2.570 2.400 2.600 65,000 161,425 2.4835 1.489 1.489 1.537 1.435 1.555 108,709 1.4849 0.00%
2016-01-14 0 2.490 2.490 2.520 2.450 2.530 22,500 55,325 2.4589 1.489 1.489 1.507 1.465 1.513 37,630 1.4702 -1.19%
2016-01-13 0 2.520 2.510 2.550 2.490 2.660 237,500 615,550 2.5918 1.507 1.501 1.525 1.489 1.590 397,207 1.5497 0.80%
2016-01-12 0 2.500 2.500 2.520 2.480 2.540 510,000 1,284,725 2.5191 1.495 1.495 1.507 1.483 1.519 852,951 1.5062 -3.85%
2016-01-11 0 2.600 2.430 2.600 2.350 2.600 380,000 938,650 2.4701 1.555 1.453 1.555 1.405 1.555 635,532 1.4770 6.12%
2016-01-08 0 2.450 2.400 2.490 2.450 2.450 40,000 98,000 2.4500 1.465 1.435 1.489 1.465 1.465 66,898 1.4649 0.00%
2016-01-07 0 2.450 2.450 2.480 2.400 2.520 192,500 473,425 2.4594 1.465 1.465 1.483 1.435 1.507 321,947 1.4705 -3.54%
2016-01-06 0 2.540 2.520 2.590 2.500 2.610 35,000 88,350 2.5243 1.519 1.507 1.549 1.495 1.561 58,536 1.5093 -2.31%
2016-01-05 0 2.600 2.530 2.600 2.500 2.660 40,000 101,400 2.5350 1.555 1.513 1.555 1.495 1.590 66,898 1.5157 -2.62%
2016-01-04 0 2.670 2.550 2.670 2.500 2.780 457,500 1,193,000 2.6077 1.596 1.525 1.596 1.495 1.662 765,147 1.5592 0.00%
2015-12-31 0 2.670 2.670 2.720 2.650 2.850 410,000 1,133,175 2.7638 1.596 1.596 1.626 1.584 1.704 685,705 1.6526 -0.74%
2015-12-30 0 2.690 2.650 2.690 2.700 2.710 15,000 40,550 2.7033 1.608 1.584 1.608 1.614 1.620 25,087 1.6164 -0.74%
2015-12-29 0 2.710 2.710 2.760 2.710 2.800 147,500 409,375 2.7754 1.620 1.620 1.650 1.620 1.674 246,687 1.6595 0.37%
2015-12-28 0 2.700 2.670 2.780 2.680 2.800 625,000 1,722,100 2.7554 1.614 1.596 1.662 1.602 1.674 1,045,283 1.6475 0.75%
2015-12-24 0 2.680 2.680 2.750 2.620 2.810 45,000 125,175 2.7817 1.602 1.602 1.644 1.567 1.680 75,260 1.6632 -4.29%
2015-12-23 0 2.800 2.700 2.800 2.760 2.850 447,500 1,248,675 2.7903 1.674 1.614 1.674 1.650 1.704 748,422 1.6684 0.00%
2015-12-22 0 2.800 2.670 2.800 2.660 2.800 300,000 826,800 2.7560 1.674 1.596 1.674 1.590 1.674 501,736 1.6479 0.00%
2015-12-21 0 2.800 2.800 2.830 2.700 2.850 1,172,500 3,269,350 2.7884 1.674 1.674 1.692 1.614 1.704 1,960,950 1.6672 0.00%
2015-12-18 0 2.800 2.680 2.810 2.660 2.830 1,222,500 3,348,425 2.7390 1.674 1.602 1.680 1.590 1.692 2,044,573 1.6377 5.26%
2015-12-17 0 2.660 2.410 2.660 2.500 2.700 100,000 256,000 2.5600 1.590 1.441 1.590 1.495 1.614 167,245 1.5307 6.40%
2015-12-16 0 2.500 2.380 2.500 2.360 2.500 155,000 371,300 2.3955 1.495 1.423 1.495 1.411 1.495 259,230 1.4323 4.17%
2015-12-15 0 2.400 - 2.400 2.410 2.410 100,000 241,000 2.4100 1.435 - 1.435 1.441 1.441 167,245 1.4410 -0.41%
2015-12-14 0 2.410 2.410 2.640 2.400 2.410 55,000 132,500 2.4091 1.441 1.441 1.579 1.435 1.441 91,985 1.4405 0.42%
2015-12-11 0 2.400 2.380 2.400 2.400 2.430 25,000 60,550 2.4220 1.435 1.423 1.435 1.435 1.453 41,811 1.4482 -1.23%
2015-12-10 0 2.430 2.330 2.430 2.460 2.460 22,500 55,350 2.4600 1.453 1.393 1.453 1.471 1.471 37,630 1.4709 -0.41%
2015-12-09 0 2.440 2.380 2.440 2.360 2.440 32,500 78,550 2.4169 1.459 1.423 1.459 1.411 1.459 54,355 1.4451 -0.41%
2015-12-08 0 2.450 2.300 2.450 2.460 2.470 102,500 252,175 2.4602 1.465 1.375 1.465 1.471 1.477 171,426 1.4710 -0.41%
2015-12-07 0 2.460 2.310 2.520 - - 0 0 - 1.471 1.381 1.507 - - 0 - 0.00%
2015-12-04 0 2.460 2.370 2.460 - - 0 0 - 1.471 1.417 1.471 - - 0 - 0.00%
2015-12-03 0 2.460 2.250 2.600 - - 0 0 - 1.471 1.345 1.555 - - 0 - 0.00%
2015-12-02 0 2.460 2.220 2.600 - - 0 0 - 1.471 1.327 1.555 - - 0 - 0.00%
2015-12-01 0 2.460 2.430 2.460 2.460 2.460 30,000 73,800 2.4600 1.471 1.453 1.471 1.471 1.471 50,174 1.4709 2.50%
2015-11-30 0 2.400 2.400 2.650 2.360 2.430 140,000 336,725 2.4052 1.435 1.435 1.584 1.411 1.453 234,143 1.4381 -0.41%
2015-11-27 0 2.410 2.400 2.500 2.400 2.420 70,000 168,950 2.4136 1.441 1.435 1.495 1.435 1.447 117,072 1.4431 -0.82%
2015-11-26 0 2.430 2.430 2.500 - - 0 0 - 1.453 1.453 1.495 - - 0 - 0.00%
2015-11-25 0 2.430 2.430 2.500 2.410 2.430 15,000 36,200 2.4133 1.453 1.453 1.495 1.441 1.453 25,087 1.4430 -2.41%
2015-11-24 0 2.490 2.420 2.490 2.490 2.500 5,000 12,475 2.4950 1.489 1.447 1.489 1.489 1.495 8,362 1.4918 0.40%
2015-11-23 0 2.480 2.410 2.480 2.400 2.500 22,500 54,300 2.4133 1.483 1.441 1.483 1.435 1.495 37,630 1.4430 -0.80%
2015-11-20 0 2.500 2.470 2.500 2.450 2.500 80,000 198,975 2.4872 1.495 1.477 1.495 1.465 1.495 133,796 1.4872 0.00%
2015-11-19 0 2.500 2.500 2.820 - - 0 0 - 1.495 1.495 1.686 - - 0 - 3.31%
2015-11-18 0 2.420 2.430 2.560 2.420 2.420 20,000 48,400 2.4200 1.447 1.453 1.531 1.447 1.447 33,449 1.4470 -2.81%
2015-11-17 0 2.490 2.490 2.620 2.470 2.490 25,000 61,850 2.4740 1.489 1.489 1.567 1.477 1.489 41,811 1.4793 -0.40%
2015-11-16 0 2.500 2.500 2.600 2.480 2.600 100,000 255,325 2.5533 1.495 1.495 1.555 1.483 1.555 167,245 1.5267 1.63%
2015-11-13 0 2.460 2.460 2.660 2.450 2.460 15,000 36,850 2.4567 1.471 1.471 1.590 1.465 1.471 25,087 1.4689 -7.17%
2015-11-12 0 2.650 2.650 2.680 2.500 2.500 10,000 25,000 2.5000 1.584 1.584 1.602 1.495 1.495 16,725 1.4948 5.58%
2015-11-11 0 2.510 2.510 2.650 2.500 2.500 10,000 25,000 2.5000 1.501 1.501 1.584 1.495 1.495 16,725 1.4948 1.62%
2015-11-10 0 2.470 2.450 2.630 2.470 2.500 40,000 99,225 2.4806 1.477 1.465 1.573 1.477 1.495 66,898 1.4832 0.00%
2015-11-09 0 2.470 2.470 2.740 2.400 2.460 10,000 24,275 2.4275 1.477 1.477 1.638 1.435 1.471 16,725 1.4515 -5.00%
2015-11-06 0 2.600 2.500 2.640 - - 0 0 - 1.555 1.495 1.579 - - 0 - 0.00%
2015-11-05 0 2.600 2.500 2.640 - - 0 0 - 1.555 1.495 1.579 - - 0 - 0.00%
2015-11-04 0 2.600 2.500 2.620 2.590 2.690 27,500 72,150 2.6236 1.555 1.495 1.567 1.549 1.608 45,992 1.5687 2.36%
2015-11-03 0 2.540 2.540 2.690 2.530 2.700 45,000 114,400 2.5422 1.519 1.519 1.608 1.513 1.614 75,260 1.5201 5.39%
2015-11-02 0 2.410 2.410 2.500 - - 0 0 - 1.441 1.441 1.495 - - 0 - 2.55%
2015-10-30 0 2.350 2.350 2.430 2.350 2.450 252,500 608,675 2.4106 1.405 1.405 1.453 1.405 1.465 422,294 1.4414 -4.86%
2015-10-29 0 2.470 2.400 2.470 2.500 2.600 70,000 177,000 2.5286 1.477 1.435 1.477 1.495 1.555 117,072 1.5119 -3.52%
2015-10-28 0 2.560 2.400 2.560 - - 0 0 - 1.531 1.435 1.531 - - 0 - -2.29%
2015-10-27 0 2.620 2.340 2.620 2.630 2.630 15,000 39,450 2.6300 1.567 1.399 1.567 1.573 1.573 25,087 1.5725 -1.50%
2015-10-26 0 2.660 2.650 2.750 2.650 2.660 12,500 33,225 2.6580 1.590 1.584 1.644 1.584 1.590 20,906 1.5893 0.00%
2015-10-23 0 2.660 2.660 2.670 2.660 2.670 42,500 113,325 2.6665 1.590 1.590 1.596 1.590 1.596 71,079 1.5943 -1.85%
2015-10-22 0 2.710 2.560 2.710 2.700 2.750 110,000 300,250 2.7295 1.620 1.531 1.620 1.614 1.644 183,970 1.6321 -1.45%
2015-10-20 0 2.750 2.710 2.750 2.710 2.910 1,352,500 3,765,075 2.7838 1.644 1.620 1.644 1.620 1.740 2,261,992 1.6645 -1.08%
2015-10-19 0 2.780 2.770 2.780 2.750 2.830 355,000 990,050 2.7889 1.662 1.656 1.662 1.644 1.692 593,721 1.6675 1.46%
2015-10-16 0 2.740 2.740 2.750 2.740 2.770 435,000 1,198,200 2.7545 1.638 1.638 1.644 1.638 1.656 727,517 1.6470 1.48%
2015-10-15 0 2.700 2.650 2.780 2.650 2.980 875,000 2,434,500 2.7823 1.614 1.584 1.662 1.584 1.782 1,463,396 1.6636 0.37%
2015-10-14 0 2.690 2.620 2.690 2.650 2.690 130,000 348,950 2.6842 1.608 1.567 1.608 1.584 1.608 217,419 1.6050 2.28%
2015-10-13 0 2.630 2.620 2.680 2.600 2.690 265,000 702,700 2.6517 1.573 1.567 1.602 1.555 1.608 443,200 1.5855 -1.50%
2015-10-12 0 2.670 2.600 2.670 - - 0 0 - 1.596 1.555 1.596 - - 0 - 0.00%
2015-10-09 0 2.670 2.610 2.670 2.600 2.670 332,500 880,900 2.6493 1.596 1.561 1.596 1.555 1.596 556,090 1.5841 3.49%
2015-10-08 0 2.580 2.550 2.580 2.580 2.600 60,000 155,700 2.5950 1.543 1.525 1.543 1.543 1.555 100,347 1.5516 0.00%
2015-10-07 0 2.580 2.580 2.640 2.500 2.620 162,500 421,475 2.5937 1.543 1.543 1.579 1.495 1.567 271,773 1.5508 0.78%
2015-10-06 0 2.560 2.510 2.580 2.540 2.560 120,000 306,325 2.5527 1.531 1.501 1.543 1.519 1.531 200,694 1.5263 -1.16%
2015-10-05 0 2.590 2.510 2.590 2.500 2.590 125,000 317,375 2.5390 1.549 1.501 1.549 1.495 1.549 209,057 1.5181 2.78%
2015-10-02 0 2.520 2.520 2.580 2.500 2.650 65,000 164,900 2.5369 1.507 1.507 1.543 1.495 1.584 108,709 1.5169 2.44%
2015-09-30 0 2.460 2.460 2.500 2.450 2.450 32,500 79,625 2.4500 1.471 1.471 1.495 1.465 1.465 54,355 1.4649 0.41%
2015-09-29 0 2.450 2.450 2.560 2.450 2.460 27,600 67,646 2.4509 1.465 1.465 1.531 1.465 1.471 46,160 1.4655 -4.67%
2015-09-25 0 2.570 2.490 2.570 2.500 2.570 127,500 325,550 2.5533 1.537 1.489 1.537 1.495 1.537 213,238 1.5267 12.72%
2015-09-24 0 2.280 2.280 2.580 - - 0 0 - 1.363 1.363 1.543 - - 0 - 0.00%
2015-09-23 0 2.280 2.280 2.500 2.280 2.280 10,000 22,800 2.2800 1.363 1.363 1.495 1.363 1.363 16,725 1.3633 -0.87%
2015-09-22 0 2.300 2.260 2.570 - - 0 0 - 1.375 1.351 1.537 - - 0 - 0.00%
2015-09-21 0 2.300 2.280 2.560 2.220 2.590 42,500 103,025 2.4241 1.375 1.363 1.531 1.327 1.549 71,079 1.4494 -6.12%
2015-09-18 0 2.450 2.440 2.500 2.360 2.470 87,500 212,500 2.4286 1.465 1.459 1.495 1.411 1.477 146,340 1.4521 2.94%
2015-09-17 0 2.380 2.380 2.500 - - 0 0 - 1.423 1.423 1.495 - - 0 - 3.03%
2015-09-16 0 2.310 2.310 2.470 2.290 2.310 70,000 161,375 2.3054 1.381 1.381 1.477 1.369 1.381 117,072 1.3784 1.76%
2015-09-15 0 2.270 2.270 2.460 - - 0 0 - 1.357 1.357 1.471 - - 0 - 0.44%
2015-09-14 0 2.260 2.260 2.360 2.250 2.300 22,500 51,225 2.2767 1.351 1.351 1.411 1.345 1.375 37,630 1.3613 0.00%
2015-09-11 0 2.260 2.260 2.410 2.250 2.280 57,500 129,825 2.2578 1.351 1.351 1.441 1.345 1.363 96,166 1.3500 0.00%
2015-09-10 0 2.260 2.260 2.350 2.250 2.400 127,500 302,425 2.3720 1.351 1.351 1.405 1.345 1.435 213,238 1.4183 0.44%
2015-09-09 0 2.250 2.250 2.400 - - 0 0 - 1.345 1.345 1.435 - - 0 - 2.27%
2015-09-08 0 2.200 2.200 2.590 2.200 2.250 90,000 199,875 2.2208 1.315 1.315 1.549 1.315 1.345 150,521 1.3279 -6.38%
2015-09-07 0 2.350 2.220 2.380 2.220 2.400 37,500 85,875 2.2900 1.405 1.327 1.423 1.327 1.435 62,717 1.3692 -2.08%
2015-09-04 0 2.400 2.400 2.500 2.270 2.390 7,500 17,625 2.3500 1.435 1.435 1.495 1.357 1.429 12,543 1.4051 1.27%
2015-09-02 0 2.370 2.190 2.380 2.200 2.370 55,000 123,925 2.2532 1.417 1.309 1.423 1.315 1.417 91,985 1.3472 5.33%
2015-09-01 0 2.250 2.180 2.250 2.240 2.250 40,000 89,900 2.2475 1.345 1.303 1.345 1.339 1.345 66,898 1.3438 1.81%
2015-08-31 0 2.210 2.190 2.220 2.190 2.260 97,500 217,375 2.2295 1.321 1.309 1.327 1.309 1.351 163,064 1.3331 -2.64%
2015-08-28 0 2.270 2.260 2.300 2.260 2.260 17,500 39,550 2.2600 1.357 1.351 1.375 1.351 1.351 29,268 1.3513 0.00%
2015-08-27 0 2.270 2.210 2.270 2.160 2.270 212,500 466,450 2.1951 1.357 1.321 1.357 1.292 1.357 355,396 1.3125 5.58%
2015-08-26 0 2.150 2.100 2.200 2.150 2.250 80,000 175,825 2.1978 1.286 1.256 1.315 1.286 1.345 133,796 1.3141 -2.27%
2015-08-25 0 2.200 2.200 2.400 2.030 2.250 280,000 607,525 2.1697 1.315 1.315 1.435 1.214 1.345 468,287 1.2973 0.00%
2015-08-24 0 2.200 2.200 2.220 2.190 2.380 422,500 947,475 2.2425 1.315 1.315 1.327 1.309 1.423 706,611 1.3409 -8.33%
2015-08-21 0 2.400 2.350 2.480 2.390 2.550 200,000 490,350 2.4518 1.435 1.405 1.483 1.429 1.525 334,490 1.4660 -5.88%
2015-08-20 0 2.550 2.480 2.550 - - 0 0 - 1.525 1.483 1.525 - - 0 - -1.54%
2015-08-19 0 2.590 2.500 2.600 2.480 2.590 12,500 31,600 2.5280 1.549 1.495 1.555 1.483 1.549 20,906 1.5116 4.02%
2015-08-18 0 2.490 2.490 2.540 2.480 2.560 355,000 888,700 2.5034 1.489 1.489 1.519 1.483 1.531 593,721 1.4968 -2.35%
2015-08-17 0 2.550 2.540 2.550 2.550 2.550 75,000 191,250 2.5500 1.525 1.519 1.525 1.525 1.525 125,434 1.5247 -1.92%
2015-08-14 0 2.600 2.590 2.650 2.540 2.600 107,500 277,825 2.5844 1.555 1.549 1.584 1.519 1.555 179,789 1.5453 2.77%
2015-08-13 0 2.530 2.530 2.750 2.500 2.550 100,000 251,650 2.5165 1.513 1.513 1.644 1.495 1.525 167,245 1.5047 -3.80%
2015-08-12 0 2.630 2.540 2.640 2.530 2.640 20,000 52,200 2.6100 1.573 1.519 1.579 1.513 1.579 33,449 1.5606 -1.87%
2015-08-11 0 2.680 2.670 2.890 2.680 2.680 10,000 26,800 2.6800 1.602 1.596 1.728 1.602 1.602 16,725 1.6024 1.13%
2015-08-10 0 2.650 2.650 2.800 2.650 2.650 15,000 39,750 2.6500 1.584 1.584 1.674 1.584 1.584 25,087 1.5845 0.00%
2015-08-07 0 2.650 2.540 2.800 - - 0 0 - 1.584 1.519 1.674 - - 0 - 0.00%
2015-08-06 0 2.650 2.650 2.700 2.650 2.770 217,500 580,650 2.6697 1.584 1.584 1.614 1.584 1.656 363,758 1.5963 -4.33%
2015-08-05 0 2.770 2.700 2.790 2.770 2.770 7,500 20,775 2.7700 1.656 1.614 1.668 1.656 1.656 12,543 1.6563 0.00%
2015-08-04 0 2.770 2.620 2.770 2.770 2.790 15,000 41,650 2.7767 1.656 1.567 1.656 1.656 1.668 25,087 1.6602 -1.07%
2015-08-03 0 2.800 2.800 2.850 2.640 2.660 90,000 238,125 2.6458 1.674 1.674 1.704 1.579 1.590 150,521 1.5820 -0.71%
2015-07-31 0 2.820 2.750 2.870 - - 0 0 - 1.686 1.644 1.716 - - 0 - 0.00%
2015-07-30 0 2.820 2.800 2.820 2.820 2.900 37,500 107,775 2.8740 1.686 1.674 1.686 1.686 1.734 62,717 1.7184 -2.76%
2015-07-29 0 2.900 2.750 2.900 - - 0 0 - 1.734 1.644 1.734 - - 0 - 0.00%
2015-07-28 0 2.900 2.810 2.900 2.840 2.910 140,000 399,350 2.8525 1.734 1.680 1.734 1.698 1.740 234,143 1.7056 3.57%
2015-07-27 0 2.800 2.800 2.880 2.780 2.900 135,000 383,250 2.8389 1.674 1.674 1.722 1.662 1.734 225,781 1.6974 -8.50%
2015-07-24 0 3.060 2.960 3.080 3.000 3.100 110,000 335,250 3.0477 1.830 1.770 1.842 1.794 1.854 183,970 1.8223 0.33%
2015-07-23 0 3.050 3.020 3.050 2.850 3.100 472,500 1,415,000 2.9947 1.824 1.806 1.824 1.704 1.854 790,234 1.7906 6.64%
2015-07-22 0 2.860 2.830 2.860 2.840 2.880 140,000 400,000 2.8571 1.710 1.692 1.710 1.698 1.722 234,143 1.7084 0.70%
2015-07-21 0 2.840 2.840 2.860 2.820 2.860 80,000 227,175 2.8397 1.698 1.698 1.710 1.686 1.710 133,796 1.6979 2.16%
2015-07-20 0 2.780 2.780 2.840 2.760 2.860 107,500 302,100 2.8102 1.662 1.662 1.698 1.650 1.710 179,789 1.6803 -0.71%
2015-07-17 0 2.800 2.750 2.890 2.730 2.900 125,000 348,850 2.7908 1.674 1.644 1.728 1.632 1.734 209,057 1.6687 3.70%
2015-07-16 0 2.700 2.700 2.780 2.600 2.910 512,500 1,401,900 2.7354 1.614 1.614 1.662 1.555 1.740 857,132 1.6356 4.25%
2015-07-15 0 2.590 2.560 2.650 2.520 2.690 365,000 948,800 2.5995 1.549 1.531 1.584 1.507 1.608 610,445 1.5543 7.92%
2015-07-14 0 2.400 2.400 2.560 2.400 2.700 515,000 1,297,075 2.5186 1.435 1.435 1.531 1.435 1.614 861,313 1.5059 -7.34%
2015-07-13 0 2.590 2.500 2.600 2.500 2.590 195,000 491,625 2.5212 1.549 1.495 1.555 1.495 1.549 326,128 1.5075 3.60%
2015-07-10 0 2.500 2.500 2.540 2.480 2.560 315,000 795,175 2.5244 1.495 1.495 1.519 1.483 1.531 526,822 1.5094 4.17%
2015-07-09 0 2.400 2.400 2.540 2.220 2.580 315,000 733,250 2.3278 1.435 1.435 1.519 1.327 1.543 526,822 1.3918 15.38%
2015-07-08 0 2.080 2.200 2.210 1.970 2.350 617,500 1,331,900 2.1569 1.244 1.315 1.321 1.178 1.405 1,032,739 1.2897 -15.79%
2015-07-07 0 2.470 2.400 2.480 2.350 2.490 512,500 1,229,175 2.3984 1.477 1.435 1.483 1.405 1.489 857,132 1.4341 2.92%
2015-07-06 0 2.400 2.400 2.430 2.320 2.810 912,500 2,289,525 2.5091 1.435 1.435 1.453 1.387 1.680 1,526,113 1.5002 -14.29%
2015-07-03 0 2.800 2.800 2.850 2.790 2.900 482,500 1,365,000 2.8290 1.674 1.674 1.704 1.668 1.734 806,958 1.6915 -1.75%
2015-07-02 0 2.850 2.850 2.950 2.790 2.940 167,500 476,175 2.8428 1.704 1.704 1.764 1.668 1.758 280,136 1.6998 -4.04%
2015-06-30 0 2.970 2.930 2.990 2.830 2.970 205,000 591,450 2.8851 1.776 1.752 1.788 1.692 1.776 342,853 1.7251 0.00%
2015-06-29 0 2.970 2.980 3.000 2.900 3.080 360,000 1,077,525 2.9931 1.776 1.782 1.794 1.734 1.842 602,083 1.7897 -3.57%
2015-06-26 0 3.080 3.060 3.090 3.060 3.100 212,500 653,225 3.0740 1.842 1.830 1.848 1.830 1.854 355,396 1.8380 -2.84%
2015-06-25 0 3.170 3.140 3.170 3.120 3.170 92,500 290,525 3.1408 1.895 1.877 1.895 1.866 1.895 154,702 1.8780 1.60%
2015-06-24 0 3.120 3.100 3.140 3.090 3.140 105,000 326,800 3.1124 1.866 1.854 1.877 1.848 1.877 175,607 1.8610 0.65%
2015-06-23 0 3.100 3.110 3.170 3.100 3.200 227,500 720,850 3.1686 1.854 1.860 1.895 1.854 1.913 380,483 1.8946 0.65%
2015-06-22 0 3.080 3.080 3.120 3.050 3.200 75,000 232,625 3.1017 1.842 1.842 1.866 1.824 1.913 125,434 1.8546 -0.65%
2015-06-19 0 3.100 3.030 3.100 3.020 3.200 135,000 419,625 3.1083 1.854 1.812 1.854 1.806 1.913 225,781 1.8585 -1.27%
2015-06-18 0 3.140 3.140 3.150 3.030 3.150 377,500 1,176,825 3.1174 1.877 1.877 1.883 1.812 1.883 631,351 1.8640 3.63%
2015-06-17 0 3.030 3.030 3.060 3.030 3.050 40,000 121,400 3.0350 1.812 1.812 1.830 1.812 1.824 66,898 1.8147 -0.66%
2015-06-16 0 3.050 3.010 3.050 2.980 3.070 647,500 1,950,200 3.0119 1.824 1.800 1.824 1.782 1.836 1,082,913 1.8009 -0.97%
2015-06-15 0 3.080 3.070 3.080 3.080 3.120 45,000 139,425 3.0983 1.842 1.836 1.842 1.842 1.866 75,260 1.8526 -1.91%
2015-06-12 0 3.140 3.100 3.150 3.040 3.140 277,500 849,550 3.0614 1.877 1.854 1.883 1.818 1.877 464,106 1.8305 0.96%
2015-06-11 0 3.110 3.090 3.120 3.080 3.120 422,500 1,310,800 3.1025 1.860 1.848 1.866 1.842 1.866 706,611 1.8551 0.32%
2015-06-10 0 3.100 3.100 3.180 3.100 3.300 615,000 1,978,400 3.2169 1.854 1.854 1.901 1.854 1.973 1,028,558 1.9235 -1.59%
2015-06-09 0 3.150 3.150 3.170 3.110 3.400 1,257,500 4,048,250 3.2193 1.883 1.883 1.895 1.860 2.033 2,103,109 1.9249 -5.69%
2015-06-08 0 3.340 3.340 3.400 3.330 3.440 355,000 1,189,975 3.3520 1.997 1.997 2.033 1.991 2.057 593,721 2.0043 0.30%
2015-06-05 0 3.330 3.310 3.340 3.260 3.340 167,500 555,575 3.3169 1.991 1.979 1.997 1.949 1.997 280,136 1.9832 -0.30%
2015-06-04 0 3.340 3.280 3.350 3.200 3.460 522,500 1,739,000 3.3282 1.997 1.961 2.003 1.913 2.069 873,856 1.9900 -2.05%
2015-06-03 0 3.410 3.390 3.490 3.300 3.510 640,000 2,210,425 3.4538 2.039 2.027 2.087 1.973 2.099 1,070,369 2.0651 -2.29%
2015-06-02 0 3.490 3.480 3.520 3.400 3.540 1,522,500 5,297,875 3.4797 2.087 2.081 2.105 2.033 2.117 2,546,309 2.0806 3.87%
2015-06-01 0 3.360 3.350 3.360 3.250 3.360 477,500 1,585,925 3.3213 2.009 2.003 2.009 1.943 2.009 798,596 1.9859 3.38%
2015-05-29 0 3.250 3.250 3.300 3.230 3.300 487,500 1,587,300 3.2560 1.943 1.943 1.973 1.931 1.973 815,320 1.9468 -1.52%
2015-05-28 0 3.300 3.290 3.320 3.230 3.430 605,000 2,033,875 3.3618 1.973 1.967 1.985 1.931 2.051 1,011,834 2.0101 -3.51%
2015-05-27 0 3.420 3.420 3.430 3.420 3.590 510,000 1,770,800 3.4722 2.045 2.045 2.051 2.045 2.147 852,951 2.0761 -2.29%
2015-05-26 0 3.500 3.470 3.500 3.420 3.660 2,740,000 9,599,550 3.5035 2.093 2.075 2.093 2.045 2.188 4,582,519 2.0948 2.34%
2015-05-22 0 3.420 3.410 3.500 3.410 3.500 302,500 1,041,900 3.4443 2.045 2.039 2.093 2.039 2.093 505,917 2.0594 -0.58%
2015-05-21 0 3.440 3.440 3.500 3.440 3.590 367,500 1,286,025 3.4994 2.057 2.057 2.093 2.057 2.147 614,626 2.0924 -2.55%
2015-05-20 0 3.530 3.490 3.530 3.450 3.590 1,105,000 3,893,125 3.5232 2.111 2.087 2.111 2.063 2.147 1,848,060 2.1066 1.44%
2015-05-19 0 3.480 3.440 3.480 3.390 3.600 340,000 1,165,575 3.4282 2.081 2.057 2.081 2.027 2.153 568,634 2.0498 1.16%
2015-05-18 0 3.440 3.440 3.460 3.270 3.870 1,450,000 5,083,975 3.5062 2.057 2.057 2.069 1.955 2.314 2,425,056 2.0964 4.24%
2015-05-15 0 3.300 3.280 3.340 3.260 3.400 470,000 1,561,825 3.3230 1.973 1.961 1.997 1.949 2.033 786,053 1.9869 -2.37%
2015-05-14 0 3.380 3.380 3.390 3.340 3.400 470,000 1,584,650 3.3716 2.021 2.021 2.027 1.997 2.033 786,053 2.0160 2.42%
2015-05-13 0 3.300 3.300 3.350 3.290 3.360 210,000 694,525 3.3073 1.973 1.973 2.003 1.967 2.009 351,215 1.9775 -1.79%
2015-05-12 0 3.360 3.340 3.380 3.300 3.390 360,000 1,209,975 3.3610 2.009 1.997 2.021 1.973 2.027 602,083 2.0096 -0.88%
2015-05-11 0 3.390 3.370 3.430 3.360 3.490 277,500 942,300 3.3957 2.027 2.015 2.051 2.009 2.087 464,106 2.0304 -0.29%
2015-05-08 0 3.400 3.370 3.420 3.300 3.450 365,000 1,241,100 3.4003 2.033 2.015 2.045 1.973 2.063 610,445 2.0331 1.49%
2015-05-07 0 3.350 3.350 3.420 3.280 3.400 332,500 1,113,600 3.3492 2.003 2.003 2.045 1.961 2.033 556,090 2.0026 -1.47%
2015-05-06 0 3.400 3.400 3.470 3.370 3.600 1,680,000 5,868,825 3.4933 2.033 2.033 2.075 2.015 2.153 2,809,720 2.0888 0.59%
2015-05-05 0 3.380 3.340 3.390 3.300 3.430 727,500 2,433,000 3.3443 2.021 1.997 2.027 1.973 2.051 1,216,709 1.9997 -1.17%
2015-05-04 0 3.420 3.400 3.420 3.360 3.600 2,405,000 8,413,300 3.4983 2.045 2.033 2.045 2.009 2.153 4,022,248 2.0917 0.88%
2015-04-30 0 3.390 3.380 3.400 3.080 3.500 2,777,510 9,156,258 3.2966 2.027 2.021 2.033 1.842 2.093 4,645,253 1.9711 9.00%
2015-04-29 0 3.110 3.100 3.110 3.080 3.120 667,500 2,072,925 3.1055 1.860 1.854 1.860 1.842 1.866 1,116,362 1.8569 1.30%
2015-04-28 0 3.070 3.070 3.080 3.060 3.120 255,000 786,700 3.0851 1.836 1.836 1.842 1.830 1.866 426,475 1.8447 -0.32%
2015-04-27 0 3.080 3.080 3.120 3.050 3.130 432,500 1,338,100 3.0939 1.842 1.842 1.866 1.824 1.872 723,336 1.8499 0.98%
2015-04-24 0 3.050 3.050 3.060 3.030 3.130 295,000 907,150 3.0751 1.824 1.824 1.830 1.812 1.872 493,373 1.8387 -1.61%
2015-04-23 0 3.100 3.090 3.100 3.090 3.120 282,500 877,675 3.1068 1.854 1.848 1.854 1.848 1.866 472,468 1.8576 -0.64%
2015-04-22 0 3.120 3.110 3.150 3.040 3.170 392,500 1,225,025 3.1211 1.866 1.860 1.883 1.818 1.895 656,438 1.8662 2.63%
2015-04-21 0 3.040 3.030 3.040 3.020 3.040 405,000 1,228,275 3.0328 1.818 1.812 1.818 1.806 1.818 677,343 1.8134 0.33%
2015-04-20 0 3.030 3.020 3.060 3.000 3.170 452,520 1,382,461 3.0550 1.812 1.806 1.830 1.794 1.895 756,818 1.8267 -3.19%
2015-04-17 0 3.130 3.130 3.140 3.120 3.200 350,000 1,108,125 3.1661 1.872 1.872 1.877 1.866 1.913 585,358 1.8931 0.64%
2015-04-16 0 3.110 3.100 3.110 3.110 3.200 310,000 980,050 3.1615 1.860 1.854 1.860 1.860 1.913 518,460 1.8903 0.32%
2015-04-15 0 3.100 3.100 3.150 3.080 3.180 450,000 1,411,575 3.1368 1.854 1.854 1.883 1.842 1.901 752,604 1.8756 0.65%
2015-04-14 0 3.080 3.080 3.130 2.970 3.210 1,177,500 3,668,925 3.1159 1.842 1.842 1.872 1.776 1.919 1,969,313 1.8630 5.84%
2015-04-13 0 2.910 2.920 2.940 2.760 2.990 597,500 1,745,075 2.9206 1.740 1.746 1.758 1.650 1.788 999,290 1.7463 -2.35%
2015-04-10 0 2.980 2.970 3.010 2.700 3.020 640,000 1,842,875 2.8795 1.782 1.776 1.800 1.614 1.806 1,070,369 1.7217 1.36%
2015-04-09 0 2.940 2.930 3.010 2.900 3.030 315,000 938,650 2.9798 1.758 1.752 1.800 1.734 1.812 526,822 1.7817 -2.33%
2015-04-08 0 3.010 3.020 3.030 2.980 3.040 378,500 1,132,075 2.9910 1.800 1.806 1.812 1.782 1.818 633,023 1.7884 0.67%
2015-04-02 0 2.990 2.980 3.040 2.990 3.010 82,500 247,825 3.0039 1.788 1.782 1.818 1.788 1.800 137,977 1.7961 -2.29%
2015-04-01 0 3.060 3.060 3.070 3.000 3.090 377,500 1,142,875 3.0275 1.830 1.830 1.836 1.794 1.848 631,351 1.8102 2.34%
2015-03-31 0 2.990 2.980 2.990 2.860 3.000 367,500 1,074,900 2.9249 1.788 1.782 1.788 1.710 1.794 614,626 1.7489 4.91%
2015-03-30 0 2.850 2.850 2.980 2.810 2.990 250,000 716,975 2.8679 1.704 1.704 1.782 1.680 1.788 418,113 1.7148 -3.39%
2015-03-27 0 2.950 2.900 2.990 2.950 2.950 22,500 66,375 2.9500 1.764 1.734 1.788 1.764 1.764 37,630 1.7639 0.00%
2015-03-26 0 2.950 2.950 2.980 2.930 2.980 192,500 567,625 2.9487 1.764 1.764 1.782 1.752 1.782 321,947 1.7631 -1.67%
2015-03-25 0 3.000 2.990 3.000 2.990 3.020 180,000 540,550 3.0031 1.794 1.788 1.794 1.788 1.806 301,041 1.7956 -0.33%
2015-03-24 0 3.010 3.010 3.020 2.990 3.060 577,500 1,744,325 3.0205 1.800 1.800 1.806 1.788 1.830 965,841 1.8060 -1.31%
2015-03-23 0 3.050 3.050 3.060 3.030 3.070 100,000 305,525 3.0553 1.824 1.824 1.830 1.812 1.836 167,245 1.8268 -0.97%
2015-03-20 0 3.080 3.060 3.080 3.040 3.150 400,000 1,230,050 3.0751 1.842 1.830 1.842 1.818 1.883 668,981 1.8387 -0.65%
2015-03-19 0 3.100 3.100 3.150 3.040 3.190 545,000 1,699,275 3.1179 1.854 1.854 1.883 1.818 1.907 911,487 1.8643 2.31%
2015-03-18 0 3.030 3.030 3.120 3.010 3.240 960,000 3,012,050 3.1376 1.812 1.812 1.866 1.800 1.937 1,605,554 1.8760 -4.42%
2015-03-17 0 3.170 3.170 3.240 3.130 3.280 545,000 1,732,650 3.1792 1.895 1.895 1.937 1.872 1.961 911,487 1.9009 -2.46%
2015-03-16 0 3.250 3.210 3.270 3.150 3.350 1,307,500 4,262,150 3.2598 1.943 1.919 1.955 1.883 2.003 2,186,731 1.9491 3.50%
2015-03-13 0 3.140 3.140 3.160 3.000 3.190 1,137,500 3,511,925 3.0874 1.877 1.877 1.889 1.794 1.907 1,902,414 1.8460 3.97%
2015-03-12 0 3.020 3.010 3.050 3.000 3.050 197,500 596,550 3.0205 1.806 1.800 1.824 1.794 1.824 330,309 1.8060 1.34%
2015-03-11 0 2.980 2.980 3.000 2.950 3.120 572,500 1,737,525 3.0350 1.782 1.782 1.794 1.764 1.866 957,479 1.8147 -4.49%
2015-03-10 0 3.120 3.050 3.120 3.000 3.120 400,000 1,218,225 3.0456 1.866 1.824 1.866 1.794 1.866 668,981 1.8210 4.00%
2015-03-09 0 3.000 3.000 3.020 2.950 3.080 477,500 1,440,350 3.0164 1.794 1.794 1.806 1.764 1.842 798,596 1.8036 -2.91%
2015-03-06 0 3.090 3.070 3.100 3.060 3.090 47,500 145,525 3.0637 1.848 1.836 1.854 1.830 1.848 79,441 1.8319 0.65%
2015-03-05 0 3.070 3.060 3.070 3.070 3.190 842,500 2,613,475 3.1020 1.836 1.830 1.836 1.836 1.907 1,409,041 1.8548 -0.97%
2015-03-04 0 3.100 3.080 3.100 3.050 3.180 205,000 635,500 3.1000 1.854 1.842 1.854 1.824 1.901 342,853 1.8536 0.00%
2015-03-03 0 3.100 3.100 3.130 3.000 3.190 407,500 1,266,675 3.1084 1.854 1.854 1.872 1.794 1.907 681,524 1.8586 -0.96%
2015-03-02 0 3.130 3.110 3.130 3.090 3.200 422,500 1,325,675 3.1377 1.872 1.860 1.872 1.848 1.913 706,611 1.8761 -2.80%
2015-02-27 0 3.220 3.220 3.280 3.200 3.350 925,000 3,013,000 3.2573 1.925 1.925 1.961 1.913 2.003 1,547,018 1.9476 -0.31%
2015-02-26 0 3.230 3.230 3.240 3.220 3.370 1,062,500 3,512,275 3.3057 1.931 1.931 1.937 1.925 2.015 1,776,981 1.9765 -1.52%
2015-02-25 0 3.280 3.250 3.300 3.000 3.360 1,780,000 5,726,975 3.2174 1.961 1.943 1.973 1.794 2.009 2,976,965 1.9238 9.70%
2015-02-24 0 2.990 2.990 3.000 2.950 3.010 540,000 1,611,050 2.9834 1.788 1.788 1.794 1.764 1.800 903,124 1.7839 -0.99%
2015-02-23 0 3.020 2.980 3.020 2.960 3.090 282,500 850,625 3.0111 1.806 1.782 1.806 1.770 1.848 472,468 1.8004 1.68%
2015-02-18 0 2.970 2.960 3.050 2.970 2.970 10,000 29,700 2.9700 1.776 1.770 1.824 1.776 1.776 16,725 1.7758 0.00%
2015-02-17 0 2.970 2.960 2.970 2.960 3.180 1,317,500 4,009,700 3.0434 1.776 1.770 1.776 1.770 1.901 2,203,456 1.8197 -0.67%
2015-02-16 0 2.990 2.990 3.000 2.790 3.000 1,427,500 4,161,950 2.9156 1.788 1.788 1.794 1.668 1.794 2,387,426 1.7433 7.94%
2015-02-13 0 2.770 2.720 2.770 2.700 2.780 210,000 574,950 2.7379 1.656 1.626 1.656 1.614 1.662 351,215 1.6370 2.97%
2015-02-12 0 2.690 2.690 2.710 2.690 2.710 155,000 418,550 2.7003 1.608 1.608 1.620 1.608 1.620 259,230 1.6146 -1.10%
2015-02-11 0 2.720 2.660 2.740 2.660 2.720 262,520 709,878 2.7041 1.626 1.590 1.638 1.590 1.626 439,052 1.6168 -2.16%
2015-02-10 0 2.780 2.670 2.790 2.660 2.780 62,500 167,225 2.6756 1.662 1.596 1.668 1.590 1.662 104,528 1.5998 2.96%
2015-02-09 0 2.700 2.690 2.700 2.690 2.700 130,000 350,925 2.6994 1.614 1.608 1.614 1.608 1.614 217,419 1.6141 0.00%
2015-02-06 0 2.700 2.660 2.700 2.630 2.700 87,500 235,100 2.6869 1.614 1.590 1.614 1.573 1.614 146,340 1.6065 1.50%
2015-02-05 0 2.660 2.660 2.680 2.640 2.710 352,500 945,975 2.6836 1.590 1.590 1.602 1.579 1.620 589,539 1.6046 -0.75%
2015-02-04 0 2.680 2.620 2.680 2.670 2.850 287,500 790,750 2.7504 1.602 1.567 1.602 1.596 1.704 480,830 1.6446 0.75%
2015-02-03 0 2.660 2.660 2.670 2.630 2.680 162,500 432,250 2.6600 1.590 1.590 1.596 1.573 1.602 271,773 1.5905 -0.37%
2015-02-02 0 2.670 2.650 2.700 2.650 2.850 485,000 1,303,500 2.6876 1.596 1.584 1.614 1.584 1.704 811,139 1.6070 -3.61%
2015-01-30 0 2.770 2.750 2.800 2.700 3.140 2,752,500 7,866,425 2.8579 1.656 1.644 1.674 1.614 1.877 4,603,425 1.7088 -4.48%
2015-01-29 0 2.900 2.880 2.930 2.300 2.970 5,740,000 15,765,000 2.7465 1.734 1.722 1.752 1.375 1.776 9,599,876 1.6422 28.89%
2015-01-28 0 2.250 2.250 2.330 2.100 2.350 277,500 627,550 2.2614 1.345 1.345 1.393 1.256 1.405 464,106 1.3522 8.70%
2015-01-27 0 2.070 2.060 2.150 2.000 2.110 132,500 271,325 2.0477 1.238 1.232 1.286 1.196 1.262 221,600 1.2244 1.97%
2015-01-26 0 2.030 2.010 2.030 1.980 2.030 177,500 356,200 2.0068 1.214 1.202 1.214 1.184 1.214 296,860 1.1999 0.00%
2015-01-23 0 2.030 2.030 2.150 1.980 2.060 620,000 1,260,075 2.0324 1.214 1.214 1.286 1.184 1.232 1,036,920 1.2152 -3.33%
2015-01-22 0 2.100 2.090 2.100 2.100 2.110 40,000 83,950 2.0988 1.256 1.250 1.256 1.256 1.262 66,898 1.2549 0.00%
2015-01-21 0 2.100 2.090 2.150 - - 0 0 - 1.256 1.250 1.286 - - 0 - 0.00%
2015-01-20 0 2.100 2.100 2.140 2.040 2.100 262,500 547,350 2.0851 1.256 1.256 1.280 1.220 1.256 439,019 1.2468 -0.47%
2015-01-19 0 2.110 2.050 2.130 2.080 2.160 192,500 409,400 2.1268 1.262 1.226 1.274 1.244 1.292 321,947 1.2716 -2.76%
2015-01-16 0 2.170 2.170 2.250 2.170 2.340 107,500 237,425 2.2086 1.297 1.297 1.345 1.297 1.399 179,789 1.3206 -0.91%
2015-01-15 0 2.190 2.140 2.200 2.190 2.210 22,500 49,625 2.2056 1.309 1.280 1.315 1.309 1.321 37,630 1.3188 0.46%
2015-01-14 0 2.180 2.180 2.210 2.160 2.160 47,500 102,600 2.1600 1.303 1.303 1.321 1.292 1.292 79,441 1.2915 -0.91%
2015-01-13 0 2.200 2.170 2.200 2.200 2.200 47,500 104,500 2.2000 1.315 1.297 1.315 1.315 1.315 79,441 1.3154 1.85%
2015-01-12 0 2.160 2.160 2.240 2.150 2.200 120,000 259,200 2.1600 1.292 1.292 1.339 1.286 1.315 200,694 1.2915 -0.92%
2015-01-09 0 2.180 2.180 2.200 2.160 2.200 215,000 470,200 2.1870 1.303 1.303 1.315 1.292 1.315 359,577 1.3076 -2.68%
2015-01-08 0 2.240 2.150 2.250 2.240 2.320 32,500 73,000 2.2462 1.339 1.286 1.345 1.339 1.387 54,355 1.3430 3.70%
2015-01-07 0 2.160 2.150 2.160 2.140 2.290 220,000 478,075 2.1731 1.292 1.286 1.292 1.280 1.369 367,940 1.2993 -5.26%
2015-01-06 0 2.280 2.220 2.280 2.280 2.280 82,500 188,100 2.2800 1.363 1.327 1.363 1.363 1.363 137,977 1.3633 0.00%
2015-01-05 0 2.280 2.280 2.290 2.230 2.290 192,500 435,350 2.2616 1.363 1.363 1.369 1.333 1.369 321,947 1.3522 2.24%
2015-01-02 0 2.230 2.230 2.260 2.200 2.300 497,500 1,122,225 2.2557 1.333 1.333 1.351 1.315 1.375 832,045 1.3488 -3.04%
2014-12-31 0 2.300 2.250 2.300 2.290 2.310 60,000 138,075 2.3013 1.375 1.345 1.375 1.369 1.381 100,347 1.3760 1.77%
2014-12-30 0 2.260 2.260 2.350 2.260 2.350 180,000 414,925 2.3051 1.351 1.351 1.405 1.351 1.405 301,041 1.3783 -4.24%
2014-12-29 0 2.360 2.350 2.360 2.360 2.400 247,500 593,525 2.3981 1.411 1.405 1.411 1.411 1.435 413,932 1.4339 -1.67%
2014-12-24 0 2.400 2.200 2.420 2.400 2.400 30,000 72,000 2.4000 1.435 1.315 1.447 1.435 1.435 50,174 1.4350 5.26%
2014-12-23 0 2.280 2.260 2.350 2.250 2.280 97,500 222,025 2.2772 1.363 1.351 1.405 1.345 1.363 163,064 1.3616 0.00%
2014-12-22 0 2.280 2.280 2.320 2.270 2.310 105,000 240,950 2.2948 1.363 1.363 1.387 1.357 1.381 175,607 1.3721 -1.30%
2014-12-19 0 2.310 2.310 2.420 2.310 2.330 102,500 237,275 2.3149 1.381 1.381 1.447 1.381 1.393 171,426 1.3841 -0.43%
2014-12-18 0 2.320 2.320 2.420 2.310 2.360 97,500 227,425 2.3326 1.387 1.387 1.447 1.381 1.411 163,064 1.3947 -3.73%
2014-12-17 0 2.410 2.330 2.410 2.300 2.440 67,500 162,225 2.4033 1.441 1.393 1.441 1.375 1.459 112,891 1.4370 1.26%
2014-12-16 0 2.380 2.380 2.450 2.330 2.410 85,000 203,150 2.3900 1.423 1.423 1.465 1.393 1.441 142,158 1.4290 1.71%
2014-12-15 0 2.340 2.340 2.420 2.340 2.430 102,500 240,350 2.3449 1.399 1.399 1.447 1.399 1.453 171,426 1.4021 -4.49%
2014-12-12 0 2.450 2.380 2.450 2.410 2.460 280,000 683,525 2.4412 1.465 1.423 1.465 1.441 1.471 468,287 1.4596 0.00%
2014-12-11 0 2.450 2.380 2.450 - - 0 0 - 1.465 1.423 1.465 - - 0 - 0.00%
2014-12-10 0 2.450 2.450 2.500 2.310 2.450 252,500 605,025 2.3961 1.465 1.465 1.495 1.381 1.465 422,294 1.4327 2.08%
2014-12-09 0 2.400 2.320 2.470 2.370 2.450 105,000 254,325 2.4221 1.435 1.387 1.477 1.417 1.465 175,607 1.4483 0.84%
2014-12-08 0 2.380 2.300 2.400 - - 0 0 - 1.423 1.375 1.435 - - 0 - 0.00%
2014-12-05 0 2.380 2.380 2.490 2.350 2.390 77,500 183,500 2.3677 1.423 1.423 1.489 1.405 1.429 129,615 1.4157 0.00%
2014-12-04 0 2.380 2.380 2.390 2.350 2.380 115,000 271,525 2.3611 1.423 1.423 1.429 1.405 1.423 192,332 1.4118 0.42%
2014-12-03 0 2.370 2.350 2.380 2.320 2.440 617,500 1,465,375 2.3731 1.417 1.405 1.423 1.387 1.459 1,032,739 1.4189 -3.27%
2014-12-02 0 2.450 2.450 2.490 2.420 2.500 55,000 133,550 2.4282 1.465 1.465 1.489 1.447 1.495 91,985 1.4519 -2.00%
2014-12-01 0 2.500 2.460 2.500 2.370 2.500 320,000 782,550 2.4455 1.495 1.471 1.495 1.417 1.495 535,185 1.4622 0.00%
2014-11-28 0 2.500 2.500 2.540 2.480 2.570 195,000 486,675 2.4958 1.495 1.495 1.519 1.483 1.537 326,128 1.4923 -1.57%
2014-11-27 0 2.540 2.540 2.590 2.500 2.590 252,500 637,075 2.5231 1.519 1.519 1.549 1.495 1.549 422,294 1.5086 0.40%
2014-11-26 0 2.530 2.530 2.560 2.510 2.590 350,000 887,500 2.5357 1.513 1.513 1.531 1.501 1.549 585,358 1.5162 -1.56%
2014-11-25 0 2.570 2.570 2.600 2.560 2.750 315,000 819,425 2.6013 1.537 1.537 1.555 1.531 1.644 526,822 1.5554 -6.55%
2014-11-24 0 2.750 2.690 2.780 2.750 2.820 112,500 316,550 2.8138 1.644 1.608 1.662 1.644 1.686 188,151 1.6824 -2.14%
2014-11-21 0 2.810 2.780 2.810 2.700 2.840 540,000 1,510,175 2.7966 1.680 1.662 1.680 1.614 1.698 903,124 1.6722 4.46%
2014-11-20 0 2.690 2.650 2.690 2.600 2.690 70,000 184,025 2.6289 1.608 1.584 1.608 1.555 1.608 117,072 1.5719 1.89%
2014-11-19 0 2.640 2.550 2.670 2.550 2.640 102,500 262,800 2.5639 1.579 1.525 1.596 1.525 1.579 171,426 1.5330 1.54%
2014-11-18 0 2.600 2.600 2.650 2.600 2.690 37,500 98,375 2.6233 1.555 1.555 1.584 1.555 1.608 62,717 1.5686 -3.70%
2014-11-17 0 2.700 2.700 2.780 2.700 2.700 30,000 81,000 2.7000 1.614 1.614 1.662 1.614 1.614 50,174 1.6144 0.00%
2014-11-14 0 2.700 2.650 2.710 2.680 2.710 145,000 390,950 2.6962 1.614 1.584 1.620 1.602 1.620 242,506 1.6121 -1.82%
2014-11-13 0 2.750 2.710 2.750 2.690 2.880 755,000 2,104,300 2.7872 1.644 1.620 1.644 1.608 1.722 1,262,701 1.6665 0.73%
2014-11-12 0 2.730 2.710 2.730 2.480 2.750 437,500 1,139,000 2.6034 1.632 1.620 1.632 1.483 1.644 731,698 1.5567 9.64%
2014-11-11 0 2.490 2.480 2.540 2.490 2.570 52,500 131,875 2.5119 1.489 1.483 1.519 1.489 1.537 87,804 1.5019 -3.49%
2014-11-10 0 2.580 2.480 2.580 2.530 2.600 102,500 264,650 2.5820 1.543 1.483 1.543 1.513 1.555 171,426 1.5438 2.38%
2014-11-07 0 2.520 2.480 2.540 2.450 2.520 62,500 154,575 2.4732 1.507 1.483 1.519 1.465 1.507 104,528 1.4788 0.80%
2014-11-06 0 2.500 2.450 2.550 2.500 2.500 30,000 75,000 2.5000 1.495 1.465 1.525 1.495 1.495 50,174 1.4948 0.00%
2014-11-05 0 2.500 2.500 2.530 2.500 2.500 87,500 218,750 2.5000 1.495 1.495 1.513 1.495 1.495 146,340 1.4948 0.81%
2014-11-04 0 2.480 2.440 2.480 2.470 2.540 335,000 831,375 2.4817 1.483 1.459 1.483 1.477 1.519 560,272 1.4839 -2.75%
2014-11-03 0 2.550 2.400 2.560 2.550 2.560 32,500 82,900 2.5508 1.525 1.435 1.531 1.525 1.531 54,355 1.5252 -1.92%
2014-10-31 0 2.600 2.590 2.600 2.260 2.600 247,500 618,250 2.4980 1.555 1.549 1.555 1.351 1.555 413,932 1.4936 4.00%
2014-10-30 0 2.500 2.480 2.540 - - 0 0 - 1.495 1.483 1.519 - - 0 - 0.00%
2014-10-29 0 2.500 2.500 2.530 2.450 2.520 92,500 228,475 2.4700 1.495 1.495 1.513 1.465 1.507 154,702 1.4769 -2.72%
2014-10-28 0 2.570 2.490 2.580 2.540 2.590 70,000 180,925 2.5846 1.537 1.489 1.543 1.519 1.549 117,072 1.5454 2.80%
2014-10-27 0 2.500 2.470 2.520 2.500 2.500 72,500 181,250 2.5000 1.495 1.477 1.507 1.495 1.495 121,253 1.4948 -0.79%
2014-10-24 0 2.520 2.470 2.520 2.460 2.520 225,000 559,350 2.4860 1.507 1.477 1.507 1.471 1.507 376,302 1.4864 0.80%
2014-10-23 0 2.500 2.490 2.530 2.490 2.510 50,000 124,850 2.4970 1.495 1.489 1.513 1.489 1.501 83,623 1.4930 0.00%
2014-10-22 0 2.500 2.500 2.540 2.470 2.580 107,500 269,925 2.5109 1.495 1.495 1.519 1.477 1.543 179,789 1.5013 -1.96%
2014-10-21 0 2.550 2.550 2.590 2.540 2.600 22,500 57,400 2.5511 1.525 1.525 1.549 1.519 1.555 37,630 1.5254 1.19%
2014-10-20 0 2.520 2.490 2.550 2.480 2.580 447,500 1,125,150 2.5143 1.507 1.489 1.525 1.483 1.543 748,422 1.5034 -1.56%
2014-10-17 0 2.560 2.550 2.640 2.500 2.640 125,000 322,550 2.5804 1.531 1.525 1.579 1.495 1.579 209,057 1.5429 -1.92%
2014-10-16 0 2.610 2.590 2.630 2.580 2.650 102,500 266,825 2.6032 1.561 1.549 1.573 1.543 1.584 171,426 1.5565 0.38%
2014-10-15 0 2.600 2.600 2.650 2.580 2.620 297,500 773,025 2.5984 1.555 1.555 1.584 1.543 1.567 497,555 1.5536 0.78%
2014-10-14 0 2.580 2.570 2.700 2.520 2.600 222,500 577,000 2.5933 1.543 1.537 1.614 1.507 1.555 372,121 1.5506 -1.15%
2014-10-13 0 2.610 2.510 2.620 2.610 2.610 50,000 130,500 2.6100 1.561 1.501 1.567 1.561 1.561 83,623 1.5606 -1.14%
2014-10-10 0 2.640 2.560 2.650 - - 0 0 - 1.579 1.531 1.584 - - 0 - -0.38%
2014-10-09 0 2.650 2.650 2.730 2.650 2.660 45,000 119,325 2.6517 1.584 1.584 1.632 1.584 1.590 75,260 1.5855 -1.49%
2014-10-08 0 2.690 2.600 2.690 2.550 2.700 122,500 323,325 2.6394 1.608 1.555 1.608 1.525 1.614 204,875 1.5782 5.49%
2014-10-07 0 2.550 2.480 2.640 2.500 2.600 62,500 159,700 2.5552 1.525 1.483 1.579 1.495 1.555 104,528 1.5278 -1.92%
2014-10-06 0 2.600 2.550 2.600 2.540 2.610 332,500 861,500 2.5910 1.555 1.525 1.555 1.519 1.561 556,090 1.5492 2.36%
2014-10-03 0 2.540 2.540 2.600 2.490 2.550 280,000 708,100 2.5289 1.519 1.519 1.555 1.489 1.525 468,287 1.5121 -1.93%
2014-09-30 0 2.590 2.540 2.590 2.380 2.590 475,000 1,177,625 2.4792 1.549 1.519 1.549 1.423 1.549 794,415 1.4824 3.60%
2014-09-29 0 2.500 2.500 2.530 2.420 2.630 705,000 1,781,450 2.5269 1.495 1.495 1.513 1.447 1.573 1,179,079 1.5109 -7.06%
2014-09-26 0 2.690 2.690 2.700 2.630 2.740 490,000 1,314,900 2.6835 1.608 1.608 1.614 1.573 1.638 819,502 1.6045 -1.47%
2014-09-25 0 2.730 2.730 2.750 2.700 2.860 697,500 1,934,775 2.7739 1.632 1.632 1.644 1.614 1.710 1,166,535 1.6586 1.49%
2014-09-24 0 2.690 2.620 2.700 2.600 2.870 2,225,000 5,961,075 2.6791 1.608 1.567 1.614 1.555 1.716 3,721,206 1.6019 -7.56%
2014-09-23 0 2.910 2.910 2.950 2.880 2.970 347,500 1,013,475 2.9165 1.740 1.740 1.764 1.722 1.776 581,177 1.7438 0.34%
2014-09-22 0 2.900 2.910 3.000 2.880 3.080 1,602,510 4,704,304 2.9356 1.734 1.740 1.794 1.722 1.842 2,680,122 1.7553 -6.15%
2014-09-19 0 3.090 3.090 3.100 3.080 3.200 432,500 1,365,325 3.1568 1.848 1.848 1.854 1.842 1.913 723,336 1.8875 -0.96%
2014-09-18 0 3.120 3.120 3.140 3.080 3.200 355,000 1,110,400 3.1279 1.866 1.866 1.877 1.842 1.913 593,721 1.8702 -1.27%
2014-09-17 0 3.160 3.130 3.160 3.080 3.170 357,500 1,114,625 3.1178 1.889 1.872 1.889 1.842 1.895 597,902 1.8642 3.95%
2014-09-16 0 3.040 3.000 3.050 3.000 3.100 232,500 718,950 3.0923 1.818 1.794 1.824 1.794 1.854 388,845 1.8489 -2.56%
2014-09-15 0 3.120 3.100 3.150 3.100 3.160 492,500 1,536,025 3.1188 1.866 1.854 1.883 1.854 1.889 823,683 1.8648 -1.58%
2014-09-12 0 3.170 3.170 3.230 3.160 3.220 325,000 1,035,575 3.1864 1.895 1.895 1.931 1.889 1.925 543,547 1.9052 -2.16%
2014-09-11 0 3.240 3.210 3.250 3.240 3.310 177,500 578,325 3.2582 1.937 1.919 1.943 1.937 1.979 296,860 1.9481 -2.11%
2014-09-10 0 3.310 3.260 3.320 3.250 3.310 182,500 596,875 3.2705 1.979 1.949 1.985 1.943 1.979 305,223 1.9555 -1.49%
2014-09-08 0 3.360 3.300 3.380 3.200 3.440 495,000 1,637,275 3.3076 2.009 1.973 2.021 1.913 2.057 827,864 1.9777 -2.33%
2014-09-05 0 3.440 3.360 3.440 3.260 3.500 312,500 1,040,750 3.3304 2.057 2.009 2.057 1.949 2.093 522,641 1.9913 4.24%
2014-09-04 0 3.300 3.290 3.390 3.250 3.310 100,000 327,850 3.2785 1.973 1.967 2.027 1.943 1.979 167,245 1.9603 1.23%
2014-09-03 0 3.260 3.250 3.260 3.200 3.330 162,500 526,475 3.2398 1.949 1.943 1.949 1.913 1.991 271,773 1.9372 0.93%
2014-09-02 0 3.230 3.230 3.300 3.200 3.330 552,500 1,791,525 3.2426 1.931 1.931 1.973 1.913 1.991 924,030 1.9388 -3.00%
2014-09-01 0 3.330 3.320 3.370 3.310 3.380 40,000 133,000 3.3250 1.991 1.985 2.015 1.979 2.021 66,898 1.9881 0.60%
2014-08-29 0 3.310 3.300 3.360 3.300 3.480 282,500 945,225 3.3459 1.979 1.973 2.009 1.973 2.081 472,468 2.0006 -4.61%
2014-08-28 0 3.470 3.360 3.470 3.250 3.590 622,500 2,095,750 3.3667 2.075 2.009 2.075 1.943 2.147 1,041,102 2.0130 -1.14%
2014-08-27 0 3.510 3.480 3.510 3.240 3.530 1,580,000 5,361,325 3.3932 2.099 2.081 2.099 1.937 2.111 2,642,475 2.0289 10.73%
2014-08-26 0 3.170 3.170 3.180 2.910 3.180 550,000 1,676,475 3.0481 1.895 1.895 1.901 1.740 1.901 919,849 1.8226 8.19%
2014-08-25 0 2.930 2.930 2.950 2.910 3.060 942,500 2,794,575 2.9651 1.752 1.752 1.764 1.740 1.830 1,576,286 1.7729 -5.18%
2014-08-22 0 3.090 3.070 3.090 3.020 3.240 830,000 2,552,825 3.0757 1.848 1.836 1.848 1.806 1.937 1,388,135 1.8390 -3.13%
2014-08-21 0 3.190 3.150 3.210 3.130 3.230 332,500 1,061,625 3.1929 1.907 1.883 1.919 1.872 1.931 556,090 1.9091 -1.24%
2014-08-20 0 3.230 3.230 3.290 3.220 3.320 580,000 1,882,575 3.2458 1.931 1.931 1.967 1.925 1.985 970,022 1.9408 -2.42%
2014-08-19 0 3.310 3.280 3.330 3.200 3.310 200,000 657,325 3.2866 1.979 1.961 1.991 1.913 1.979 334,490 1.9652 0.61%
2014-08-18 0 3.290 3.280 3.320 3.190 3.410 367,500 1,213,050 3.3008 1.967 1.961 1.985 1.907 2.039 614,626 1.9736 1.86%
2014-08-15 0 3.230 3.230 3.250 3.220 3.420 867,500 2,868,075 3.3061 1.931 1.931 1.943 1.925 2.045 1,450,852 1.9768 -5.00%
2014-08-14 0 3.400 3.400 3.450 3.360 3.460 492,200 1,677,464 3.4081 2.033 2.033 2.063 2.009 2.069 823,181 2.0378 -2.58%
2014-08-13 0 3.490 3.490 3.540 3.490 3.560 275,000 965,500 3.5109 2.087 2.087 2.117 2.087 2.129 459,924 2.0993 -0.57%
2014-08-12 0 3.510 3.510 3.530 3.500 3.600 432,500 1,528,100 3.5332 2.099 2.099 2.111 2.093 2.153 723,336 2.1126 -1.13%
2014-08-11 0 3.550 3.520 3.550 3.500 3.620 110,000 389,525 3.5411 2.123 2.105 2.123 2.093 2.164 183,970 2.1173 1.43%
2014-08-08 0 3.500 3.500 3.540 3.500 3.540 470,000 1,654,525 3.5203 2.093 2.093 2.117 2.093 2.117 786,053 2.1049 -1.69%
2014-08-07 0 3.560 3.550 3.630 3.510 3.610 90,000 320,350 3.5594 2.129 2.123 2.170 2.099 2.159 150,521 2.1283 -0.84%
2014-08-06 0 3.590 3.570 3.600 3.540 3.720 422,500 1,534,100 3.6310 2.147 2.135 2.153 2.117 2.224 706,611 2.1711 -4.52%
2014-08-05 0 3.760 3.760 3.770 3.700 3.810 355,000 1,327,100 3.7383 2.248 2.248 2.254 2.212 2.278 593,721 2.2352 0.00%
2014-08-04 0 3.760 3.760 3.780 3.580 3.840 620,000 2,312,350 3.7296 2.248 2.248 2.260 2.141 2.296 1,036,920 2.2300 5.92%
2014-08-01 0 3.550 3.510 3.550 3.420 3.560 422,500 1,465,675 3.4691 2.123 2.099 2.123 2.045 2.129 706,611 2.0742 1.43%
2014-07-31 0 3.500 3.500 3.550 3.490 3.550 315,000 1,104,275 3.5056 2.093 2.093 2.123 2.087 2.123 526,822 2.0961 -1.69%
2014-07-30 0 3.560 3.500 3.560 3.350 3.560 885,000 3,085,675 3.4866 2.129 2.093 2.129 2.003 2.129 1,480,120 2.0847 6.91%
2014-07-29 0 3.330 3.330 3.350 3.300 3.600 1,002,000 3,385,615 3.3789 1.991 1.991 2.003 1.973 2.153 1,675,797 2.0203 -5.40%
2014-07-28 0 3.520 3.510 3.520 3.470 3.600 767,500 2,701,275 3.5196 2.105 2.099 2.105 2.075 2.153 1,283,607 2.1044 1.15%
2014-07-25 0 3.480 3.450 3.500 3.390 3.730 2,377,500 8,424,550 3.5434 2.081 2.063 2.093 2.027 2.230 3,976,255 2.1187 -6.70%
2014-07-24 0 3.730 3.730 3.750 3.660 4.010 1,162,500 4,429,725 3.8105 2.230 2.230 2.242 2.188 2.398 1,944,226 2.2784 -6.05%
2014-07-23 0 3.970 3.970 4.000 3.930 4.410 2,760,000 11,479,725 4.1593 2.374 2.374 2.392 2.350 2.637 4,615,968 2.4870 -4.80%
2014-07-22 0 4.170 4.120 4.170 3.830 4.290 2,814,500 11,339,425 4.0289 2.493 2.463 2.493 2.290 2.565 4,707,117 2.4090 9.45%
2014-07-21 0 3.810 3.800 3.830 3.680 4.000 2,455,000 9,415,825 3.8354 2.278 2.272 2.290 2.200 2.392 4,105,870 2.2933 4.10%
2014-07-18 0 3.660 3.610 3.660 3.200 3.700 3,807,500 13,523,300 3.5518 2.188 2.159 2.188 1.913 2.212 6,367,862 2.1237 11.25%
2014-07-17 0 3.290 3.260 3.290 3.150 3.770 8,265,000 28,101,650 3.4001 1.967 1.949 1.967 1.883 2.254 13,822,818 2.0330 10.40%
2014-07-16 0 2.980 2.980 2.990 2.700 2.990 1,715,000 4,849,550 2.8277 1.782 1.782 1.788 1.614 1.788 2,868,256 1.6908 8.76%
2014-07-15 0 2.740 2.760 2.780 2.700 2.870 550,000 1,522,625 2.7684 1.638 1.650 1.662 1.614 1.716 919,849 1.6553 -1.79%
2014-07-14 0 2.790 2.740 2.790 2.630 2.800 697,500 1,908,525 2.7362 1.668 1.638 1.668 1.573 1.674 1,166,535 1.6361 6.08%
2014-07-11 0 2.630 2.630 2.660 2.500 2.720 400,000 1,051,775 2.6294 1.573 1.573 1.590 1.495 1.626 668,981 1.5722 5.20%
2014-07-10 0 2.500 2.500 2.510 2.450 2.540 332,500 826,100 2.4845 1.495 1.495 1.501 1.465 1.519 556,090 1.4855 0.00%
2014-07-09 0 2.500 2.490 2.500 2.480 2.560 265,000 665,275 2.5105 1.495 1.489 1.495 1.483 1.531 443,200 1.5011 -0.79%
2014-07-08 0 2.520 2.510 2.540 2.400 2.570 877,500 2,193,325 2.4995 1.507 1.501 1.519 1.435 1.537 1,467,577 1.4945 -1.95%
2014-07-07 0 2.570 2.570 2.630 2.560 2.680 502,500 1,320,475 2.6278 1.537 1.537 1.573 1.531 1.602 840,407 1.5712 -4.46%
2014-07-04 0 2.690 2.660 2.720 2.670 2.770 482,500 1,314,125 2.7236 1.608 1.590 1.626 1.596 1.656 806,958 1.6285 0.37%
2014-07-03 0 2.680 2.660 2.700 2.650 2.680 197,500 525,600 2.6613 1.602 1.590 1.614 1.584 1.602 330,309 1.5912 -0.37%
2014-07-02 0 2.690 2.660 2.700 2.650 2.780 747,500 2,018,600 2.7005 1.608 1.590 1.614 1.584 1.662 1,250,158 1.6147 -1.47%
2014-06-30 0 2.730 2.730 2.780 2.700 2.800 1,095,000 2,999,225 2.7390 1.632 1.632 1.662 1.614 1.674 1,831,335 1.6377 1.11%
2014-06-27 0 2.700 2.690 2.710 2.650 2.780 520,000 1,400,375 2.6930 1.614 1.608 1.620 1.584 1.662 869,675 1.6102 -2.88%
2014-06-26 0 2.780 2.780 2.800 2.770 2.940 1,845,000 5,281,550 2.8626 1.662 1.662 1.674 1.656 1.758 3,085,674 1.7116 -2.11%
2014-06-25 0 2.840 2.820 2.840 2.680 2.850 3,132,500 8,740,275 2.7902 1.698 1.686 1.698 1.602 1.704 5,238,957 1.6683 4.41%
2014-06-24 0 2.720 2.700 2.720 2.540 2.900 45,217,500 109,577,725 2.4233 1.626 1.614 1.626 1.519 1.734 75,624,112 1.4490 7.94%
2014-06-23 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 1.507 - - - - 0 - 0.00%
2014-04-11 0 2.520 2.520 2.570 2.510 2.720 1,420,000 3,696,850 2.6034 1.507 1.507 1.537 1.501 1.626 2,374,882 1.5566 -3.82%
2014-04-10 0 2.620 2.580 2.610 2.550 2.620 2,222,500 5,750,800 2.5875 1.567 1.543 1.561 1.525 1.567 3,717,025 1.5472 2.75%
2014-04-09 0 2.550 2.520 2.570 2.500 2.640 1,750,000 4,536,700 2.5924 1.525 1.507 1.537 1.495 1.579 2,926,792 1.5501 2.00%
2014-04-08 0 2.500 2.490 2.510 2.490 2.530 1,442,500 3,608,275 2.5014 1.495 1.489 1.501 1.489 1.513 2,412,512 1.4957 0.40%
2014-04-07 0 2.490 2.490 2.510 2.490 2.680 2,192,500 5,567,300 2.5392 1.489 1.489 1.501 1.489 1.602 3,666,852 1.5183 -7.09%
2014-04-04 0 2.680 2.660 2.700 2.450 2.900 2,730,000 7,424,400 2.7196 1.602 1.590 1.614 1.465 1.734 4,565,795 1.6261 9.39%
2014-04-03 0 2.450 2.440 2.450 2.420 2.460 1,810,000 4,435,600 2.4506 1.465 1.459 1.465 1.447 1.471 3,027,139 1.4653 0.00%
2014-04-02 0 2.450 2.440 2.450 2.450 2.510 1,262,500 3,111,900 2.4649 1.465 1.459 1.465 1.465 1.501 2,111,471 1.4738 -2.00%
2014-04-01 0 2.500 2.490 2.500 2.500 2.520 350,000 875,900 2.5026 1.495 1.489 1.495 1.495 1.507 585,358 1.4963 0.00%
2014-03-31 0 2.500 2.490 2.500 2.490 2.560 535,000 1,344,750 2.5136 1.495 1.489 1.495 1.489 1.531 894,762 1.5029 -0.79%
2014-03-28 0 2.520 2.520 2.550 2.510 2.550 157,500 398,325 2.5290 1.507 1.507 1.525 1.501 1.525 263,411 1.5122 0.80%
2014-03-27 0 2.500 2.500 2.520 2.490 2.530 465,000 1,164,150 2.5035 1.495 1.495 1.507 1.489 1.513 777,690 1.4969 -0.40%
2014-03-26 0 2.510 2.490 2.530 2.500 2.550 872,500 2,197,575 2.5187 1.501 1.489 1.513 1.495 1.525 1,459,215 1.5060 -1.57%
2014-03-25 0 2.550 2.530 2.540 2.500 2.580 432,500 1,101,650 2.5472 1.525 1.513 1.519 1.495 1.543 723,336 1.5230 -0.78%
2014-03-24 0 2.570 2.570 2.580 2.570 2.650 367,500 955,950 2.6012 1.537 1.537 1.543 1.537 1.584 614,626 1.5553 -2.28%
2014-03-21 0 2.630 2.590 2.640 2.580 2.710 1,415,000 3,748,300 2.6490 1.573 1.549 1.579 1.543 1.620 2,366,520 1.5839 2.33%
2014-03-20 0 2.570 2.570 2.590 2.540 2.620 320,000 825,150 2.5786 1.537 1.537 1.549 1.519 1.567 535,185 1.5418 0.78%
2014-03-19 0 2.550 2.530 2.570 2.510 2.590 662,500 1,692,125 2.5542 1.525 1.513 1.537 1.501 1.549 1,108,000 1.5272 -3.04%
2014-03-18 0 2.630 2.590 2.630 2.460 3.000 1,460,000 3,894,600 2.6675 1.573 1.549 1.573 1.471 1.794 2,441,780 1.5950 6.91%
2014-03-17 0 2.460 2.470 2.480 2.450 2.470 55,000 135,450 2.4627 1.471 1.477 1.483 1.465 1.477 91,985 1.4725 1.23%
2014-03-14 0 2.430 2.430 2.460 2.430 2.450 85,000 207,325 2.4391 1.453 1.453 1.471 1.453 1.465 142,158 1.4584 -0.82%
2014-03-13 0 2.450 2.450 2.480 2.450 2.490 285,000 698,350 2.4504 1.465 1.465 1.483 1.465 1.489 476,649 1.4651 0.00%
2014-03-12 0 2.450 2.450 2.470 2.450 2.600 812,500 2,028,875 2.4971 1.465 1.465 1.477 1.465 1.555 1,358,867 1.4931 -0.81%
2014-03-11 0 2.470 2.440 2.480 2.420 2.700 577,500 1,432,475 2.4805 1.477 1.459 1.483 1.447 1.614 965,841 1.4831 -1.20%
2014-03-10 0 3.000 2.980 3.050 2.970 3.010 707,500 2,116,475 2.9915 1.495 1.485 1.520 1.480 1.500 1,419,912 1.4906 0.00%
2014-03-07 0 3.000 2.990 3.010 3.000 3.010 137,500 413,250 3.0055 1.495 1.490 1.500 1.495 1.500 275,955 1.4975 -0.33%
2014-03-06 0 3.010 3.010 3.030 3.000 3.050 360,000 1,087,400 3.0206 1.500 1.500 1.510 1.495 1.520 722,499 1.5051 -0.99%
2014-03-05 0 3.040 3.040 3.050 3.010 3.080 267,500 818,175 3.0586 1.515 1.515 1.520 1.500 1.535 536,857 1.5240 -0.33%
2014-03-04 0 3.050 3.050 3.070 3.000 3.070 152,500 463,800 3.0413 1.520 1.520 1.530 1.495 1.530 306,059 1.5154 0.00%
2014-03-03 0 3.050 3.050 3.070 3.030 3.080 365,000 1,118,775 3.0651 1.520 1.520 1.530 1.510 1.535 732,534 1.5273 0.00%
2014-02-28 0 3.050 3.050 3.090 3.010 3.100 220,000 676,575 3.0753 1.520 1.520 1.540 1.500 1.545 441,527 1.5324 0.00%
2014-02-27 0 3.050 3.030 3.040 3.040 3.230 1,037,500 3,270,975 3.1527 1.520 1.510 1.515 1.515 1.609 2,082,203 1.5709 -0.97%
2014-02-26 0 3.080 3.080 3.110 3.020 3.170 62,500 194,725 3.1156 1.535 1.535 1.550 1.505 1.580 125,434 1.5524 2.67%
2014-02-25 0 3.000 3.000 3.030 2.950 3.020 827,500 2,480,500 2.9976 1.495 1.495 1.510 1.470 1.505 1,660,745 1.4936 1.01%
2014-02-24 0 2.970 2.910 2.990 2.940 3.090 782,500 2,333,575 2.9822 1.480 1.450 1.490 1.465 1.540 1,570,433 1.4859 1.02%
2014-02-21 0 2.940 2.940 2.990 2.940 3.020 740,000 2,203,100 2.9772 1.465 1.465 1.490 1.465 1.505 1,485,138 1.4834 -1.34%
2014-02-20 0 2.980 2.980 2.990 2.980 3.050 115,000 345,375 3.0033 1.485 1.485 1.490 1.485 1.520 230,798 1.4964 -0.67%
2014-02-19 0 3.000 2.960 3.000 3.000 3.100 22,500 68,525 3.0456 1.495 1.475 1.495 1.495 1.545 45,156 1.5175 1.69%
2014-02-18 0 2.950 2.860 2.950 2.810 3.030 665,000 1,942,275 2.9207 1.470 1.425 1.470 1.400 1.510 1,334,617 1.4553 -3.59%
2014-02-17 0 3.060 3.070 3.080 2.880 3.380 1,317,500 4,173,825 3.1680 1.525 1.530 1.535 1.435 1.684 2,644,147 1.5785 -8.11%
2014-02-14 1 - - - - - 0 0 - 1.659 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 1.659 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 1.659 - - - - 0 - 0.00%
2014-02-11 1 3.330 3.320 3.330 3.290 3.330 212,500 704,325 3.3145 1.659 1.654 1.659 1.639 1.659 426,475 1.6515 1.22%
2014-02-10 0 3.290 3.290 3.300 3.250 3.290 205,000 671,750 3.2768 1.639 1.639 1.644 1.619 1.639 411,423 1.6327 1.23%
2014-02-07 0 3.250 3.250 3.270 3.200 3.250 62,500 202,650 3.2424 1.619 1.619 1.629 1.594 1.619 125,434 1.6156 0.00%
2014-02-06 0 3.250 3.150 3.250 3.250 3.260 32,500 105,650 3.2508 1.619 1.570 1.619 1.619 1.624 65,226 1.6198 0.00%
2014-02-05 0 3.250 3.120 3.250 3.200 3.250 90,000 291,250 3.2361 1.619 1.555 1.619 1.594 1.619 180,625 1.6125 1.56%
2014-02-04 0 3.200 3.160 3.250 3.180 3.280 245,000 791,550 3.2308 1.594 1.575 1.619 1.584 1.634 491,701 1.6098 1.59%
2014-01-30 0 3.150 3.050 3.180 - - 0 0 - 1.570 1.520 1.584 - - 0 - 0.00%
2014-01-29 0 3.150 3.110 3.200 3.060 3.250 355,000 1,122,000 3.1606 1.570 1.550 1.594 1.525 1.619 712,465 1.5748 1.61%
2014-01-28 0 3.100 3.050 3.100 3.020 3.150 302,500 947,875 3.1335 1.545 1.520 1.545 1.505 1.570 607,100 1.5613 0.00%
2014-01-27 0 3.100 3.000 3.100 3.000 3.150 385,000 1,194,750 3.1032 1.545 1.495 1.545 1.495 1.570 772,673 1.5463 3.33%
2014-01-24 0 3.000 3.000 3.080 2.970 3.080 187,500 567,325 3.0257 1.495 1.495 1.535 1.480 1.535 376,302 1.5076 -0.99%
2014-01-23 0 3.030 3.020 3.080 3.000 3.100 117,500 356,700 3.0357 1.510 1.505 1.535 1.495 1.545 235,816 1.5126 -1.94%
2014-01-22 0 3.090 3.090 3.100 3.050 3.170 442,500 1,375,925 3.1094 1.540 1.540 1.545 1.520 1.580 888,072 1.5493 -0.32%
2014-01-21 0 3.100 3.050 3.150 3.000 3.150 680,000 2,113,575 3.1082 1.545 1.520 1.570 1.495 1.570 1,364,721 1.5487 0.00%
2014-01-20 0 3.100 2.920 3.100 3.000 3.220 290,000 898,550 3.0984 1.545 1.455 1.545 1.495 1.604 582,013 1.5439 5.08%
2014-01-17 0 2.950 2.920 2.950 2.900 2.950 210,000 615,050 2.9288 1.470 1.455 1.470 1.445 1.470 421,458 1.4593 0.34%
2014-01-16 0 2.940 2.940 2.990 2.900 3.040 267,500 789,275 2.9506 1.465 1.465 1.490 1.445 1.515 536,857 1.4702 5.38%
2014-01-15 0 2.790 2.790 2.850 2.780 2.810 40,000 111,825 2.7956 1.390 1.390 1.420 1.385 1.400 80,278 1.3930 0.72%
2014-01-14 0 2.770 2.650 2.780 2.680 2.800 22,500 61,800 2.7467 1.380 1.320 1.385 1.335 1.395 45,156 1.3686 4.53%
2014-01-13 0 2.650 2.650 2.750 2.650 2.690 40,000 106,800 2.6700 1.320 1.320 1.370 1.320 1.340 80,278 1.3304 -1.49%
2014-01-10 0 2.690 2.620 2.660 2.660 2.700 112,500 303,025 2.6936 1.340 1.305 1.325 1.325 1.345 225,781 1.3421 -3.93%
2014-01-09 0 2.800 2.800 2.840 2.800 2.900 112,500 320,300 2.8471 1.395 1.395 1.415 1.395 1.445 225,781 1.4186 1.82%
2014-01-08 0 2.750 2.700 2.790 2.650 2.800 40,000 109,625 2.7406 1.370 1.345 1.390 1.320 1.395 80,278 1.3656 3.77%
2014-01-07 0 2.650 2.650 2.750 2.550 2.550 10,000 25,500 2.5500 1.320 1.320 1.370 1.271 1.271 20,069 1.2706 -3.64%
2014-01-06 0 2.750 2.750 2.800 2.750 2.750 55,000 151,250 2.7500 1.370 1.370 1.395 1.370 1.370 110,382 1.3702 -1.79%
2014-01-03 0 2.800 2.750 2.800 2.750 2.800 20,000 55,500 2.7750 1.395 1.370 1.395 1.370 1.395 40,139 1.3827 1.82%
2014-01-02 0 2.750 2.750 2.800 2.750 2.750 17,500 48,125 2.7500 1.370 1.370 1.395 1.370 1.370 35,121 1.3702 0.00%
2013-12-31 0 2.750 2.730 2.800 2.750 2.750 10,000 27,500 2.7500 1.370 1.360 1.395 1.370 1.370 20,069 1.3702 1.48%
2013-12-30 0 2.710 2.700 2.750 2.700 2.800 70,000 191,950 2.7421 1.350 1.345 1.370 1.345 1.395 140,486 1.3663 1.88%
2013-12-27 0 2.660 2.650 2.670 2.650 2.680 82,500 219,100 2.6558 1.325 1.320 1.330 1.320 1.335 165,573 1.3233 0.38%
2013-12-24 0 2.650 2.500 2.650 2.600 2.650 20,000 52,125 2.6063 1.320 1.246 1.320 1.296 1.320 40,139 1.2986 0.00%
2013-12-23 0 2.650 2.460 2.650 2.500 2.650 22,500 59,250 2.6333 1.320 1.226 1.320 1.246 1.320 45,156 1.3121 6.00%
2013-12-20 0 2.500 2.400 2.600 2.400 2.500 115,000 285,900 2.4861 1.246 1.196 1.296 1.196 1.246 230,798 1.2387 0.00%
2013-12-19 0 2.500 2.450 2.650 2.450 2.500 45,000 111,500 2.4778 1.246 1.221 1.320 1.221 1.246 90,312 1.2346 0.00%
2013-12-18 0 2.500 2.500 2.600 2.500 2.600 140,000 359,000 2.5643 1.246 1.246 1.296 1.246 1.296 280,972 1.2777 -3.85%
2013-12-17 0 2.600 2.260 2.650 - - 0 0 - 1.296 1.126 1.320 - - 0 - 0.00%
2013-12-16 0 2.600 2.260 2.650 - - 0 0 - 1.296 1.126 1.320 - - 0 - 0.00%
2013-12-13 0 2.600 2.260 2.600 - - 0 0 - 1.296 1.126 1.296 - - 0 - 0.00%
2013-12-12 0 2.600 2.260 2.600 - - 0 0 - 1.296 1.126 1.296 - - 0 - 0.00%
2013-12-11 0 2.600 2.300 2.650 2.600 2.600 10,000 26,000 2.6000 1.296 1.146 1.320 1.296 1.296 20,069 1.2955 -1.89%
2013-12-10 0 2.650 2.320 2.670 2.650 2.650 5,000 13,250 2.6500 1.320 1.156 1.330 1.320 1.320 10,035 1.3204 -0.75%
2013-12-09 0 2.670 2.330 2.670 - - 0 0 - 1.330 1.161 1.330 - - 0 - -0.37%
2013-12-06 0 2.680 2.560 2.700 2.650 2.680 27,500 73,025 2.6555 1.335 1.276 1.345 1.320 1.335 55,191 1.3231 1.90%
2013-12-05 0 2.630 2.550 2.650 - - 0 0 - 1.310 1.271 1.320 - - 0 - 0.00%
2013-12-04 0 2.630 2.530 2.630 2.630 2.630 5,000 13,150 2.6300 1.310 1.261 1.310 1.310 1.310 10,035 1.3105 3.95%
2013-12-03 0 2.530 2.530 2.600 2.500 2.530 90,000 227,550 2.5283 1.261 1.261 1.296 1.246 1.261 180,625 1.2598 -0.78%
2013-12-02 0 2.550 2.550 2.580 2.500 2.550 75,000 189,750 2.5300 1.271 1.271 1.286 1.246 1.271 150,521 1.2606 2.00%
2013-11-29 0 2.500 2.500 2.540 2.500 2.550 17,500 43,875 2.5071 1.246 1.246 1.266 1.246 1.271 35,121 1.2492 -1.96%
2013-11-28 0 2.550 2.510 2.570 2.550 2.650 60,000 153,750 2.5625 1.271 1.251 1.281 1.271 1.320 120,417 1.2768 -1.92%
2013-11-27 0 2.600 2.550 2.600 2.520 2.600 127,500 326,650 2.5620 1.296 1.271 1.296 1.256 1.296 255,885 1.2765 -1.14%
2013-11-26 0 2.630 2.350 2.630 - - 0 0 - 1.310 1.171 1.310 - - 0 - -2.59%
2013-11-25 0 2.700 2.500 2.700 2.700 2.790 29,700 81,315 2.7379 1.345 1.246 1.345 1.345 1.390 59,606 1.3642 -3.23%
2013-11-22 0 2.790 2.750 2.790 2.600 2.840 457,500 1,260,175 2.7545 1.390 1.370 1.390 1.296 1.415 918,176 1.3725 7.31%
2013-11-21 0 2.600 2.400 2.600 2.600 2.600 2,500 6,500 2.6000 1.296 1.196 1.296 1.296 1.296 5,017 1.2955 -0.76%
2013-11-20 0 2.620 2.580 2.650 2.600 2.620 77,500 202,100 2.6077 1.305 1.286 1.320 1.296 1.305 155,538 1.2994 2.75%
2013-11-19 0 2.550 2.520 2.580 2.540 2.600 132,500 338,725 2.5564 1.271 1.256 1.286 1.266 1.296 265,920 1.2738 2.00%
2013-11-18 0 2.500 2.430 2.550 2.400 2.500 130,000 314,875 2.4221 1.246 1.211 1.271 1.196 1.246 260,903 1.2069 2.88%
2013-11-15 0 2.430 2.430 2.500 - - 0 0 - 1.211 1.211 1.246 - - 0 - 0.83%
2013-11-14 0 2.410 2.410 2.480 2.410 2.440 125,000 302,850 2.4228 1.201 1.201 1.236 1.201 1.216 250,868 1.2072 -1.63%
2013-11-13 0 2.450 2.450 2.500 2.450 2.450 75,000 183,750 2.4500 1.221 1.221 1.246 1.221 1.221 150,521 1.2208 0.00%
2013-11-12 0 2.450 2.420 2.500 - - 0 0 - 1.221 1.206 1.246 - - 0 - 0.00%
2013-11-11 0 2.450 2.450 2.500 2.430 2.450 72,500 177,225 2.4445 1.221 1.221 1.246 1.211 1.221 145,503 1.2180 1.66%
2013-11-08 0 2.410 2.400 2.450 2.410 2.410 5,000 12,050 2.4100 1.201 1.196 1.221 1.201 1.201 10,035 1.2008 -1.23%
2013-11-07 0 2.440 2.430 2.460 2.430 2.460 40,000 97,800 2.4450 1.216 1.211 1.226 1.211 1.226 80,278 1.2183 0.41%
2013-11-06 0 2.430 2.430 2.450 2.410 2.450 42,500 103,050 2.4247 1.211 1.211 1.221 1.201 1.221 85,295 1.2082 1.67%
2013-11-05 0 2.390 2.390 2.430 2.390 2.410 87,500 210,175 2.4020 1.191 1.191 1.211 1.191 1.201 175,607 1.1968 -2.05%
2013-11-04 0 2.440 2.440 2.450 2.440 2.460 22,500 54,950 2.4422 1.216 1.216 1.221 1.216 1.226 45,156 1.2169 0.83%
2013-11-01 0 2.420 2.420 2.460 2.390 2.420 30,000 71,875 2.3958 1.206 1.206 1.226 1.191 1.206 60,208 1.1938 -1.63%
2013-10-31 0 2.460 2.460 2.490 2.380 2.540 285,000 706,025 2.4773 1.226 1.226 1.241 1.186 1.266 571,979 1.2344 -1.60%
2013-10-30 0 2.500 2.450 2.520 2.480 2.610 897,500 2,283,875 2.5447 1.246 1.221 1.256 1.236 1.300 1,801,231 1.2680 5.04%
2013-10-29 0 2.380 2.390 2.450 2.270 2.600 880,000 2,149,200 2.4423 1.186 1.191 1.221 1.131 1.296 1,766,110 1.2169 6.73%
2013-10-28 0 2.230 2.190 2.240 2.200 2.230 142,500 317,550 2.2284 1.111 1.091 1.116 1.096 1.111 285,989 1.1104 4.21%
2013-10-25 0 2.140 2.100 2.140 2.050 2.140 327,500 683,200 2.0861 1.066 1.046 1.066 1.021 1.066 657,274 1.0394 2.88%
2013-10-24 0 2.080 2.070 2.100 2.070 2.150 180,000 378,200 2.1011 1.036 1.031 1.046 1.031 1.071 361,250 1.0469 -4.15%
2013-10-23 0 2.170 2.170 2.200 2.000 2.230 337,500 732,425 2.1701 1.081 1.081 1.096 0.997 1.111 677,343 1.0813 5.34%
2013-10-22 0 2.060 2.060 2.100 1.820 2.050 167,500 327,325 1.9542 1.026 1.026 1.046 0.907 1.021 336,163 0.9737 15.73%
2013-10-21 0 1.780 1.760 1.950 - - 0 0 - 0.887 0.877 0.972 - - 0 - 0.00%
2013-10-18 0 1.780 1.760 1.820 1.780 1.780 5,000 8,900 1.7800 0.887 0.877 0.907 0.887 0.887 10,035 0.8869 -1.11%
2013-10-17 0 1.800 1.760 1.990 - - 0 0 - 0.897 0.877 0.992 - - 0 - 0.00%
2013-10-16 0 1.800 1.770 1.800 1.800 1.800 5,000 9,000 1.8000 0.897 0.882 0.897 0.897 0.897 10,035 0.8969 1.69%
2013-10-15 0 1.770 1.770 1.950 1.760 1.800 50,000 89,150 1.7830 0.882 0.882 0.972 0.877 0.897 100,347 0.8884 -1.67%
2013-10-11 0 1.800 1.760 1.800 1.760 1.800 92,500 164,800 1.7816 0.897 0.877 0.897 0.877 0.897 185,642 0.8877 1.69%
2013-10-10 0 1.770 1.770 2.070 1.760 1.760 15,000 26,450 1.7633 0.882 0.882 1.031 0.877 0.877 30,104 0.8786 0.00%
2013-10-09 0 1.770 1.760 1.950 - - 0 0 - 0.882 0.877 0.972 - - 0 - 0.00%
2013-10-08 0 1.770 1.770 1.950 1.750 1.770 30,000 52,600 1.7533 0.882 0.882 0.972 0.872 0.882 60,208 0.8736 1.14%
2013-10-07 0 1.750 1.750 1.780 1.750 1.780 7,500 13,275 1.7700 0.872 0.872 0.887 0.872 0.887 15,052 0.8819 -2.78%
2013-10-04 0 1.800 1.750 1.900 - - 0 0 - 0.897 0.872 0.947 - - 0 - 0.00%
2013-10-03 0 1.800 1.750 1.900 - - 0 0 - 0.897 0.872 0.947 - - 0 - 0.00%
2013-10-02 0 1.800 1.750 1.800 - - 0 0 - 0.897 0.872 0.897 - - 0 - -2.70%
2013-09-30 0 1.850 1.850 1.980 - - 0 0 - 0.922 0.922 0.987 - - 0 - 3.35%
2013-09-27 0 1.790 1.750 1.950 - - 0 0 - 0.892 0.872 0.972 - - 0 - 0.00%
2013-09-26 0 1.790 1.750 1.790 - - 0 0 - 0.892 0.872 0.892 - - 0 - -0.56%
2013-09-25 0 1.800 1.750 1.800 - - 0 0 - 0.897 0.872 0.897 - - 0 - 0.00%
2013-09-24 0 1.800 1.760 1.800 - - 0 0 - 0.897 0.877 0.897 - - 0 - 0.00%
2013-09-23 0 1.800 1.750 1.950 - - 0 0 - 0.897 0.872 0.972 - - 0 - 0.00%
2013-09-19 0 1.800 1.800 1.900 1.800 1.800 10,000 18,000 1.8000 0.897 0.897 0.947 0.897 0.897 20,069 0.8969 0.00%
2013-09-18 0 1.800 1.800 1.940 - - 0 0 - 0.897 0.897 0.967 - - 0 - 2.27%
2013-09-17 0 1.760 1.760 1.950 1.750 1.750 5,000 8,750 1.7500 0.877 0.877 0.972 0.872 0.872 10,035 0.8720 -2.76%
2013-09-16 0 1.810 1.750 1.810 - - 0 0 - 0.902 0.872 0.902 - - 0 - 0.00%
2013-09-13 0 1.810 1.750 1.900 - - 0 0 - 0.902 0.872 0.947 - - 0 - 0.00%
2013-09-12 0 1.810 1.750 1.900 1.810 1.810 5,000 9,050 1.8100 0.902 0.872 0.947 0.902 0.902 10,035 0.9019 0.00%
2013-09-11 0 1.810 1.810 1.900 - - 0 0 - 0.902 0.902 0.947 - - 0 - 2.84%
2013-09-10 0 1.760 1.760 1.950 - - 0 0 - 0.877 0.877 0.972 - - 0 - 3.53%
2013-09-09 0 1.770 1.770 1.950 1.770 1.770 5,000 8,850 1.7700 0.847 0.847 0.933 0.847 0.847 10,448 0.8471 0.00%
2013-09-06 0 1.770 1.770 1.900 - - 0 0 - 0.847 0.847 0.909 - - 0 - 0.00%
2013-09-05 0 1.770 1.770 1.950 - - 0 0 - 0.847 0.847 0.933 - - 0 - 1.14%
2013-09-04 0 1.750 1.750 1.950 1.750 1.800 10,000 17,625 1.7625 0.837 0.837 0.933 0.837 0.861 20,896 0.8435 -2.78%
2013-09-03 0 1.800 1.750 1.910 - - 0 0 - 0.861 0.837 0.914 - - 0 - 0.00%
2013-09-02 0 1.800 1.800 1.890 1.800 1.800 5,000 9,000 1.8000 0.861 0.861 0.904 0.861 0.861 10,448 0.8614 -5.26%
2013-08-30 0 1.900 1.810 1.980 - - 0 0 - 0.909 0.866 0.948 - - 0 - 0.00%
2013-08-29 0 1.900 1.770 1.900 - - 0 0 - 0.909 0.847 0.909 - - 0 - -0.52%
2013-08-28 0 1.910 1.820 1.910 1.910 1.910 10,000 19,100 1.9100 0.914 0.871 0.914 0.914 0.914 20,896 0.9141 3.24%
2013-08-27 0 1.850 1.740 1.940 - - 0 0 - 0.885 0.833 0.928 - - 0 - 0.00%
2013-08-26 0 1.850 1.730 1.940 - - 0 0 - 0.885 0.828 0.928 - - 0 - 0.00%
2013-08-23 0 1.850 1.880 1.940 1.850 1.850 67,500 124,875 1.8500 0.885 0.900 0.928 0.885 0.885 141,047 0.8853 0.54%
2013-08-22 0 1.840 1.840 1.850 - - 0 0 - 0.881 0.881 0.885 - - 0 - 2.22%
2013-08-21 0 1.800 1.730 1.800 1.730 1.800 22,500 40,325 1.7922 0.861 0.828 0.861 0.828 0.861 47,016 0.8577 4.05%
2013-08-20 0 1.730 1.730 1.800 1.730 1.730 42,500 73,525 1.7300 0.828 0.828 0.861 0.828 0.828 88,807 0.8279 -5.98%
2013-08-19 0 1.840 1.730 1.840 - - 0 0 - 0.881 0.828 0.881 - - 0 - -2.65%
2013-08-16 0 1.890 1.800 1.890 - - 0 0 - 0.904 0.861 0.904 - - 0 - 0.00%
2013-08-15 0 1.890 1.850 1.890 1.850 1.890 12,500 23,275 1.8620 0.904 0.885 0.904 0.885 0.904 26,120 0.8911 -2.07%
2013-08-13 0 1.930 1.700 1.930 - - 0 0 - 0.924 0.814 0.924 - - 0 - -0.52%
2013-08-12 0 1.940 1.710 1.940 2.000 2.000 30,000 60,000 2.0000 0.928 0.818 0.928 0.957 0.957 62,687 0.9571 14.79%
2013-08-09 0 1.690 1.690 1.800 1.670 1.670 30,000 50,100 1.6700 0.809 0.809 0.861 0.799 0.799 62,687 0.7992 1.20%
2013-08-08 0 1.670 1.670 1.800 1.620 1.620 40,000 64,800 1.6200 0.799 0.799 0.861 0.775 0.775 83,583 0.7753 -4.57%
2013-08-07 0 1.750 1.530 1.850 - - 0 0 - 0.837 0.732 0.885 - - 0 - 0.00%
2013-08-06 0 1.750 1.750 1.850 - - 0 0 - 0.837 0.837 0.885 - - 0 - 0.00%
2013-08-05 0 1.750 1.750 1.830 1.750 1.800 30,000 52,850 1.7617 0.837 0.837 0.876 0.837 0.861 62,687 0.8431 -2.78%
2013-08-02 0 1.800 1.740 1.880 1.800 1.800 7,500 13,500 1.8000 0.861 0.833 0.900 0.861 0.861 15,672 0.8614 4.05%
2013-08-01 0 1.730 1.700 1.830 - - 0 0 - 0.828 0.814 0.876 - - 0 - 0.00%
2013-07-31 0 1.730 1.700 1.800 - - 0 0 - 0.828 0.814 0.861 - - 0 - 0.00%
2013-07-30 0 1.730 1.540 1.880 - - 0 0 - 0.828 0.737 0.900 - - 0 - 0.00%
2013-07-29 0 1.730 1.480 1.880 - - 0 0 - 0.828 0.708 0.900 - - 0 - 0.00%
2013-07-26 0 1.730 1.690 1.980 - - 0 0 - 0.828 0.809 0.948 - - 0 - 0.00%
2013-07-25 0 1.730 1.690 1.800 1.720 1.730 12,500 21,550 1.7240 0.828 0.809 0.861 0.823 0.828 26,120 0.8250 0.00%
2013-07-24 0 1.730 1.650 1.730 - - 0 0 - 0.828 0.790 0.828 - - 0 - 0.00%
2013-07-23 0 1.730 1.480 1.830 - - 0 0 - 0.828 0.708 0.876 - - 0 - 0.00%
2013-07-22 0 1.730 1.470 1.800 - - 0 0 - 0.828 0.703 0.861 - - 0 - 0.00%
2013-07-19 0 1.730 1.670 1.930 - - 0 0 - 0.828 0.799 0.924 - - 0 - 0.00%
2013-07-18 0 1.730 1.670 1.930 - - 0 0 - 0.828 0.799 0.924 - - 0 - 0.00%
2013-07-17 0 1.730 1.670 1.800 - - 0 0 - 0.828 0.799 0.861 - - 0 - 0.00%
2013-07-16 0 1.730 1.600 1.800 - - 0 0 - 0.828 0.766 0.861 - - 0 - 0.00%
2013-07-15 0 1.730 1.620 1.800 - - 0 0 - 0.828 0.775 0.861 - - 0 - 0.00%
2013-07-12 0 1.730 - 1.920 - - 0 0 - 0.828 - 0.919 - - 0 - 0.00%
2013-07-11 0 1.730 1.620 1.890 - - 0 0 - 0.828 0.775 0.904 - - 0 - 0.00%
2013-07-10 0 1.730 1.600 1.860 - - 0 0 - 0.828 0.766 0.890 - - 0 - 0.00%
2013-07-09 0 1.730 1.650 1.860 - - 0 0 - 0.828 0.790 0.890 - - 0 - 0.00%
2013-07-08 0 1.730 1.670 1.860 - - 10,000 17,300 1.7300 0.828 0.799 0.890 - - 20,896 0.8279 0.00%
2013-07-05 0 1.730 1.730 1.850 1.730 1.730 40,000 69,200 1.7300 0.828 0.828 0.885 0.828 0.828 83,583 0.8279 -7.49%
2013-07-04 0 1.870 1.680 1.880 1.870 1.880 220,000 412,825 1.8765 0.895 0.804 0.900 0.895 0.900 459,708 0.8980 -1.58%
2013-07-03 0 1.900 1.690 1.900 1.900 1.900 212,500 403,750 1.9000 0.909 0.809 0.909 0.909 0.909 444,036 0.9093 -1.55%
2013-07-02 0 1.930 1.600 1.930 1.930 1.930 80,000 154,400 1.9300 0.924 0.766 0.924 0.924 0.924 167,167 0.9236 -0.52%
2013-06-28 0 1.940 1.900 1.940 1.900 2.000 12,500 24,250 1.9400 0.928 0.909 0.928 0.909 0.957 26,120 0.9284 2.11%
2013-06-27 0 1.900 1.610 1.900 - - 0 0 - 0.909 0.770 0.909 - - 0 - 0.00%
2013-06-26 0 1.900 1.600 1.910 1.900 1.900 75,000 142,500 1.9000 0.909 0.766 0.914 0.909 0.909 156,719 0.9093 5.56%
2013-06-25 0 1.800 1.510 1.940 - - 0 0 - 0.861 0.723 0.928 - - 0 - 0.00%
2013-06-24 0 1.800 1.510 1.800 1.800 1.800 2,500 4,500 1.8000 0.861 0.723 0.861 0.861 0.861 5,224 0.8614 0.00%
2013-06-21 0 1.800 1.800 1.900 1.500 1.800 12,500 21,000 1.6800 0.861 0.861 0.909 0.718 0.861 26,120 0.8040 13.92%
2013-06-20 0 1.580 1.580 1.750 1.500 1.550 12,500 19,375 1.5500 0.756 0.756 0.837 0.718 0.742 26,120 0.7418 -4.24%
2013-06-19 0 1.650 1.570 1.870 1.510 1.750 52,500 82,375 1.5690 0.790 0.751 0.895 0.723 0.837 109,703 0.7509 -12.23%
2013-06-18 0 1.880 1.530 1.880 1.880 1.880 17,500 32,900 1.8800 0.900 0.732 0.900 0.900 0.900 36,568 0.8997 -4.57%
2013-06-17 0 1.970 - 1.970 - - 0 0 - 0.943 - 0.943 - - 0 - 0.00%
2013-06-14 0 1.970 - 1.980 - - 0 0 - 0.943 - 0.948 - - 0 - 0.00%
2013-06-13 0 1.970 - 1.970 1.990 1.990 30,000 59,700 1.9900 0.943 - 0.943 0.952 0.952 62,687 0.9523 1.03%
2013-06-11 0 1.950 - 1.990 - - 0 0 - 0.933 - 0.952 - - 0 - 0.00%
2013-06-10 0 1.950 - 1.950 - - 0 0 - 0.933 - 0.933 - - 0 - 0.00%
2013-06-07 0 1.950 - 1.950 1.950 1.950 5,000 9,750 1.9500 0.933 - 0.933 0.933 0.933 10,448 0.9332 0.00%
2013-06-06 0 1.950 1.800 1.950 - - 0 0 - 0.933 0.861 0.933 - - 0 - -1.02%
2013-06-05 0 1.970 - 1.970 - - 0 0 - 0.943 - 0.943 - - 0 - 0.00%
2013-06-04 0 1.970 - 1.980 - - 0 0 - 0.943 - 0.948 - - 0 - 0.00%
2013-06-03 0 1.970 - 1.970 1.980 1.980 2,500 4,950 1.9800 0.943 - 0.943 0.948 0.948 5,224 0.9476 3.68%
2013-05-31 0 1.900 - 1.900 1.800 1.900 12,500 22,750 1.8200 0.909 - 0.909 0.861 0.909 26,120 0.8710 5.56%
2013-05-30 0 1.800 1.560 1.800 1.800 1.800 20,000 36,000 1.8000 0.861 0.747 0.861 0.861 0.861 41,792 0.8614 0.00%
2013-05-29 0 1.800 1.800 1.900 1.780 1.800 105,000 188,325 1.7936 0.861 0.861 0.909 0.852 0.861 219,406 0.8583 0.00%
2013-05-28 0 1.800 1.720 1.800 1.800 1.810 130,000 234,700 1.8054 0.861 0.823 0.861 0.861 0.866 271,646 0.8640 -3.23%
2013-05-27 0 1.860 1.630 1.870 1.860 1.880 100,000 187,000 1.8700 0.890 0.780 0.895 0.890 0.900 208,958 0.8949 -1.06%
2013-05-24 0 1.880 - 1.880 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2013-05-23 0 1.880 1.640 1.880 1.890 1.890 10,000 18,900 1.8900 0.900 0.785 0.900 0.904 0.904 20,896 0.9045 -1.05%
2013-05-22 0 1.900 1.670 1.940 - - 0 0 - 0.909 0.799 0.928 - - 0 - 0.00%
2013-05-21 0 1.900 1.670 1.900 - - 0 0 - 0.909 0.799 0.909 - - 0 - 0.00%
2013-05-20 0 1.900 1.900 1.910 1.900 1.910 27,500 52,450 1.9073 0.909 0.909 0.914 0.909 0.914 57,463 0.9128 -1.04%
2013-05-16 0 1.920 1.920 2.030 1.900 1.900 40,000 76,000 1.9000 0.919 0.919 0.971 0.909 0.909 83,583 0.9093 -4.00%
2013-05-15 0 2.000 1.900 2.000 - - 0 0 - 0.957 0.909 0.957 - - 0 - 0.00%
2013-05-14 0 2.000 1.930 2.050 2.000 2.020 82,500 165,050 2.0006 0.957 0.924 0.981 0.957 0.967 172,390 0.9574 -0.99%
2013-05-13 0 2.020 2.000 2.020 - - 0 0 - 0.967 0.957 0.967 - - 0 - -0.49%
2013-05-10 0 2.030 - 2.030 - - 0 0 - 0.971 - 0.971 - - 0 - 0.00%
2013-05-09 0 2.030 1.950 2.030 2.030 2.030 60,000 121,800 2.0300 0.971 0.933 0.971 0.971 0.971 125,375 0.9715 0.00%
2013-05-08 0 2.030 1.860 2.030 2.030 2.040 72,500 147,275 2.0314 0.971 0.890 0.971 0.971 0.976 151,495 0.9721 0.50%
2013-05-07 0 2.020 1.970 2.020 1.940 2.030 30,000 59,800 1.9933 0.967 0.943 0.967 0.928 0.971 62,687 0.9539 5.21%
2013-05-06 0 1.920 1.920 2.000 - - 0 0 - 0.919 0.919 0.957 - - 0 - 0.00%
2013-05-03 0 1.920 1.920 1.950 1.900 1.930 185,000 353,650 1.9116 0.919 0.919 0.933 0.909 0.924 386,573 0.9148 -2.54%
2013-05-02 0 1.970 1.860 1.970 1.980 1.980 17,500 34,350 1.9629 0.943 0.890 0.943 0.948 0.948 36,568 0.9394 -1.50%
2013-04-30 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.957 - 0.957 0.957 0.957 41,792 0.9571 2.04%
2013-04-29 0 1.960 1.910 1.960 1.960 2.040 357,500 713,425 1.9956 0.938 0.914 0.938 0.938 0.976 747,025 0.9550 0.00%
2013-04-26 0 1.960 1.900 1.980 - - 0 0 - 0.938 0.909 0.948 - - 0 - 0.00%
2013-04-25 0 1.960 1.950 2.000 - - 20,000 39,000 1.9500 0.938 0.933 0.957 - - 41,792 0.9332 0.00%
2013-04-24 0 1.960 1.910 1.960 2.000 2.000 15,000 29,800 1.9867 0.938 0.914 0.938 0.957 0.957 31,344 0.9507 -1.01%
2013-04-23 0 1.980 1.980 2.010 - - 0 0 - 0.948 0.948 0.962 - - 0 - 2.06%
2013-04-22 0 1.940 1.930 2.000 1.910 1.940 60,000 114,900 1.9150 0.928 0.924 0.957 0.914 0.928 125,375 0.9165 -2.51%
2013-04-19 0 1.990 1.950 2.000 1.990 2.000 100,000 199,900 1.9990 0.952 0.933 0.957 0.952 0.957 208,958 0.9567 -2.93%
2013-04-18 0 2.050 2.050 2.150 2.030 2.100 30,000 61,800 2.0600 0.981 0.981 1.029 0.971 1.005 62,687 0.9858 2.50%
2013-04-17 0 2.000 1.950 2.050 1.930 2.000 295,000 586,250 1.9873 0.957 0.933 0.981 0.924 0.957 616,427 0.9510 5.26%
2013-04-16 0 1.900 1.900 1.930 1.830 1.940 47,500 90,375 1.9026 0.909 0.909 0.924 0.876 0.928 99,255 0.9105 4.40%
2013-04-15 0 1.820 1.820 1.920 1.740 1.890 1,002,500 1,832,850 1.8283 0.871 0.871 0.919 0.833 0.904 2,094,806 0.8749 0.00%
2013-04-12 0 1.820 1.820 1.900 1.750 1.920 955,000 1,765,725 1.8489 0.871 0.871 0.909 0.837 0.919 1,995,550 0.8848 -0.55%
2013-04-11 0 1.830 1.830 1.890 1.670 1.950 1,182,500 2,107,525 1.7823 0.876 0.876 0.904 0.799 0.933 2,470,930 0.8529 9.58%
2013-04-10 0 1.670 1.650 1.670 1.670 2.000 1,705,000 3,189,450 1.8706 0.799 0.790 0.799 0.799 0.957 3,562,737 0.8952 -11.64%
2013-04-09 0 1.890 1.880 1.890 1.880 2.260 2,582,500 5,022,175 1.9447 0.904 0.900 0.904 0.900 1.082 5,396,344 0.9307 -14.09%
2013-04-08 0 2.200 2.190 2.260 2.200 2.340 1,405,000 3,192,225 2.2720 1.053 1.048 1.082 1.053 1.120 2,935,862 1.0873 -3.51%
2013-04-05 0 2.280 2.230 2.280 2.210 2.390 2,642,500 6,023,950 2.2796 1.091 1.067 1.091 1.058 1.144 5,521,719 1.0910 -3.39%
2013-04-03 0 2.360 2.220 2.390 2.200 2.390 3,210,000 7,373,750 2.2971 1.129 1.062 1.144 1.053 1.144 6,707,557 1.0993 0.00%
2013-04-02 0 2.360 2.280 2.360 2.270 2.410 3,101,191 7,241,171 2.3350 1.129 1.091 1.129 1.086 1.153 6,480,192 1.1174 0.00%
2013-03-28 0 2.360 2.300 2.360 2.300 2.500 3,760,000 9,000,392 2.3937 1.129 1.101 1.129 1.101 1.196 7,856,827 1.1456 0.85%
2013-03-27 0 2.340 2.270 2.340 2.270 2.420 3,877,500 9,003,850 2.3221 1.120 1.086 1.120 1.086 1.158 8,102,353 1.1113 -2.90%
2013-03-26 0 2.410 2.370 2.410 2.380 2.460 2,302,500 5,573,850 2.4208 1.153 1.134 1.153 1.139 1.177 4,811,262 1.1585 -0.41%
2013-03-25 0 2.420 2.410 2.430 2.400 2.480 2,245,000 5,480,925 2.4414 1.158 1.153 1.163 1.149 1.187 4,691,111 1.1684 0.00%
2013-03-22 0 2.420 2.410 2.420 2.420 2.500 2,912,500 7,130,375 2.4482 1.158 1.153 1.158 1.158 1.196 6,085,906 1.1716 -1.63%
2013-03-21 0 2.460 2.430 2.450 2.400 2.470 4,122,500 10,119,325 2.4547 1.177 1.163 1.172 1.149 1.182 8,614,300 1.1747 1.23%
2013-03-20 0 2.430 2.390 2.430 2.240 2.440 6,315,000 14,884,900 2.3571 1.163 1.144 1.163 1.072 1.168 13,195,708 1.1280 7.05%
2013-03-19 0 2.270 2.210 2.280 2.190 2.320 5,390,500 12,186,355 2.2607 1.086 1.058 1.091 1.048 1.110 11,263,890 1.0819 1.34%
2013-03-18 0 2.240 2.220 2.250 2.230 2.320 5,469,500 12,271,990 2.2437 1.072 1.062 1.077 1.067 1.110 11,428,966 1.0738 -1.75%
2013-03-15 0 2.280 2.250 2.280 2.250 2.360 5,445,000 12,395,450 2.2765 1.091 1.077 1.091 1.077 1.129 11,377,772 1.0894 0.44%
2013-03-14 0 2.270 2.200 2.270 2.230 2.310 2,647,500 5,999,400 2.2661 1.086 1.053 1.086 1.067 1.105 5,532,167 1.0845 0.44%
2013-03-13 0 2.260 2.190 2.260 2.200 2.330 2,697,500 6,123,725 2.2701 1.082 1.048 1.082 1.053 1.115 5,636,646 1.0864 -0.88%
2013-03-12 0 2.280 2.260 2.290 2.270 2.350 2,617,500 5,979,850 2.2846 1.091 1.082 1.096 1.086 1.125 5,469,480 1.0933 0.88%
2013-03-11 0 2.260 2.250 2.270 2.260 2.330 2,642,500 6,025,325 2.2802 1.082 1.077 1.086 1.082 1.115 5,521,719 1.0912 0.44%
2013-03-08 0 2.250 2.220 2.250 2.200 2.350 2,817,500 6,420,325 2.2787 1.077 1.062 1.077 1.053 1.125 5,887,396 1.0905 -2.17%
2013-03-07 0 2.300 2.260 2.300 2.260 2.380 2,697,500 6,254,475 2.3186 1.101 1.082 1.101 1.082 1.139 5,636,646 1.1096 -2.13%
2013-03-06 0 2.350 2.320 2.360 2.320 2.400 2,650,000 6,246,525 2.3572 1.125 1.110 1.129 1.110 1.149 5,537,391 1.1281 0.00%
2013-03-05 0 2.350 2.320 2.360 2.330 2.380 4,047,500 9,509,200 2.3494 1.125 1.110 1.129 1.115 1.139 8,457,581 1.1243 2.17%
2013-03-04 0 2.300 2.270 2.320 2.270 2.360 4,150,000 9,605,400 2.3146 1.101 1.086 1.110 1.086 1.129 8,671,764 1.1077 -0.43%
2013-03-01 0 2.310 2.310 2.320 2.310 2.360 3,865,000 8,951,875 2.3161 1.105 1.105 1.110 1.105 1.129 8,076,233 1.1084 0.87%
2013-02-28 0 2.290 2.290 2.300 2.290 2.410 3,915,000 9,235,775 2.3591 1.096 1.096 1.101 1.096 1.153 8,180,712 1.1290 -2.55%
2013-02-27 0 2.350 2.320 2.350 2.310 2.400 4,032,500 9,492,575 2.3540 1.125 1.110 1.125 1.105 1.149 8,426,238 1.1265 1.29%
2013-02-26 0 2.320 2.280 2.320 2.280 2.390 4,037,500 9,390,775 2.3259 1.110 1.091 1.110 1.091 1.144 8,436,686 1.1131 -1.69%
2013-02-25 0 2.360 2.300 2.360 2.300 2.450 3,912,500 9,223,900 2.3575 1.129 1.101 1.129 1.101 1.172 8,175,488 1.1282 1.72%
2013-02-22 0 2.320 2.290 2.320 2.300 2.380 4,007,500 9,355,350 2.3345 1.110 1.096 1.110 1.101 1.139 8,373,998 1.1172 0.43%
2013-02-21 0 2.310 2.280 2.310 2.270 2.330 4,220,000 9,682,500 2.2944 1.105 1.091 1.105 1.086 1.115 8,818,034 1.0980 0.87%
2013-02-20 0 2.290 2.270 2.300 2.260 2.410 4,077,500 9,507,725 2.3318 1.096 1.086 1.101 1.082 1.153 8,520,269 1.1159 -2.97%
2013-02-19 0 2.360 2.350 2.360 2.350 2.470 3,767,500 9,109,450 2.4179 1.129 1.125 1.129 1.125 1.182 7,872,499 1.1571 -2.88%
2013-02-18 0 2.430 2.400 2.430 2.370 2.480 4,797,500 11,653,700 2.4291 1.163 1.149 1.163 1.134 1.187 10,024,768 1.1625 2.10%
2013-02-15 0 2.380 2.340 2.380 2.290 2.380 3,885,000 9,123,500 2.3484 1.139 1.120 1.139 1.096 1.139 8,118,024 1.1239 4.39%
2013-02-14 0 2.280 2.280 2.290 2.140 2.350 3,865,000 8,753,275 2.2648 1.091 1.091 1.096 1.024 1.125 8,076,233 1.0838 7.04%
2013-02-08 0 2.130 2.080 2.130 2.060 2.170 3,880,000 8,338,225 2.1490 1.019 0.995 1.019 0.986 1.038 8,107,577 1.0284 0.00%
2013-02-07 0 2.130 2.110 2.130 2.040 2.170 3,912,500 8,345,700 2.1331 1.019 1.010 1.019 0.976 1.038 8,175,488 1.0208 1.91%
2013-02-06 0 2.090 2.050 2.090 2.000 2.090 4,115,000 8,430,775 2.0488 1.000 0.981 1.000 0.957 1.000 8,598,628 0.9805 1.46%
2013-02-05 0 2.060 2.000 2.060 1.990 2.100 4,270,000 8,653,675 2.0266 0.986 0.957 0.986 0.952 1.005 8,922,513 0.9699 -0.48%
2013-02-04 0 2.070 2.030 2.060 2.020 2.120 4,002,500 8,257,250 2.0630 0.991 0.971 0.986 0.967 1.015 8,363,550 0.9873 0.00%
2013-02-01 0 2.070 2.040 2.070 1.930 2.330 4,530,000 9,288,425 2.0504 0.991 0.976 0.991 0.924 1.115 9,465,805 0.9813 -9.21%
2013-01-31 0 2.280 2.260 2.290 2.270 2.430 4,072,500 9,551,300 2.3453 1.091 1.082 1.096 1.086 1.163 8,509,821 1.1224 -5.00%
2013-01-30 0 2.400 2.360 2.400 2.350 2.450 3,762,500 8,980,250 2.3868 1.149 1.129 1.149 1.125 1.172 7,862,051 1.1422 0.00%
2013-01-29 0 2.400 2.330 2.400 2.330 2.450 3,657,500 8,688,375 2.3755 1.149 1.115 1.149 1.115 1.172 7,642,645 1.1368 0.84%
2013-01-28 0 2.380 2.340 2.380 2.340 2.520 3,407,500 8,228,225 2.4147 1.139 1.120 1.139 1.120 1.206 7,120,249 1.1556 -4.42%
2013-01-25 0 2.490 2.460 2.490 2.430 2.550 20,167,500 49,920,350 2.4753 1.192 1.177 1.192 1.163 1.220 42,141,637 1.1846 0.00%
2013-01-24 0 2.490 2.480 2.490 2.300 2.530 10,037,500 24,571,150 2.4479 1.192 1.187 1.192 1.101 1.211 20,974,175 1.1715 3.32%
2013-01-23 0 2.410 2.390 2.420 2.300 2.430 4,815,000 11,519,375 2.3924 1.153 1.144 1.158 1.101 1.163 10,061,335 1.1449 6.64%
2013-01-22 0 2.260 2.230 2.260 2.100 2.300 5,405,000 12,038,300 2.2273 1.082 1.067 1.082 1.005 1.101 11,294,188 1.0659 7.62%
2013-01-21 0 2.100 2.040 2.100 2.000 2.150 3,207,500 6,658,400 2.0759 1.005 0.976 1.005 0.957 1.029 6,702,333 0.9934 0.00%
2013-01-18 0 2.100 2.080 2.100 1.990 2.100 3,120,000 6,397,325 2.0504 1.005 0.995 1.005 0.952 1.005 6,519,495 0.9813 8.81%
2013-01-17 0 1.930 1.890 1.940 1.850 2.080 2,855,000 5,548,000 1.9433 0.924 0.904 0.928 0.885 0.995 5,965,755 0.9300 -5.39%
2013-01-16 0 2.040 2.030 2.050 2.000 2.120 2,425,000 4,998,000 2.0610 0.976 0.971 0.981 0.957 1.015 5,067,235 0.9863 -0.97%
2013-01-15 0 2.060 2.020 2.060 1.900 2.100 1,987,500 4,029,600 2.0275 0.986 0.967 0.986 0.909 1.005 4,153,043 0.9703 3.52%
2013-01-14 0 1.990 1.930 1.990 1.850 2.000 1,905,000 3,709,500 1.9472 0.952 0.924 0.952 0.885 0.957 3,980,653 0.9319 6.99%
2013-01-11 0 1.860 1.820 1.860 1.790 1.900 2,140,000 3,970,475 1.8554 0.890 0.871 0.890 0.857 0.909 4,471,705 0.8879 3.33%
2013-01-10 0 1.800 1.750 1.800 1.660 1.800 2,537,500 4,387,950 1.7292 0.861 0.837 0.861 0.794 0.861 5,302,313 0.8276 5.88%
2013-01-09 0 1.700 1.700 1.710 1.670 1.750 2,177,500 3,708,200 1.7030 0.814 0.814 0.818 0.799 0.837 4,550,064 0.8150 3.03%
2013-01-08 0 1.650 1.630 1.650 1.380 1.680 1,577,500 2,427,225 1.5387 0.790 0.780 0.790 0.660 0.804 3,296,315 0.7363 13.79%
2013-01-07 0 1.450 1.450 1.500 1.320 1.500 575,000 817,175 1.4212 0.694 0.694 0.718 0.632 0.718 1,201,509 0.6801 5.84%
2013-01-04 0 1.370 1.370 1.450 1.200 1.370 152,500 196,275 1.2870 0.656 0.656 0.694 0.574 0.656 318,661 0.6159 0.00%
2013-01-03 0 1.370 1.360 1.450 1.370 1.370 250,000 342,500 1.3700 0.656 0.651 0.694 0.656 0.656 522,395 0.6556 -0.72%
2013-01-02 0 1.380 1.380 1.420 1.340 1.400 140,000 190,175 1.3584 0.660 0.660 0.680 0.641 0.670 292,541 0.6501 3.76%
2012-12-31 0 1.330 1.310 1.390 1.320 1.330 100,000 132,500 1.3250 0.636 0.627 0.665 0.632 0.636 208,958 0.6341 -0.75%
2012-12-28 0 1.340 1.340 1.450 1.250 1.400 282,500 380,775 1.3479 0.641 0.641 0.694 0.598 0.670 590,307 0.6450 -0.74%
2012-12-27 0 1.350 1.350 1.420 1.330 1.430 162,500 220,450 1.3566 0.646 0.646 0.680 0.636 0.684 339,557 0.6492 3.05%
2012-12-24 0 1.310 1.290 1.380 1.380 1.380 12,500 17,250 1.3800 0.627 0.617 0.660 0.660 0.660 26,120 0.6604 0.00%
2012-12-21 0 1.310 1.310 1.400 1.200 1.400 662,500 804,500 1.2143 0.627 0.627 0.670 0.574 0.670 1,384,348 0.5811 2.34%
2012-12-20 0 1.280 1.240 1.250 1.150 1.280 642,500 740,575 1.1526 0.613 0.593 0.598 0.550 0.613 1,342,556 0.5516 4.92%
2012-12-19 0 1.220 1.220 1.310 1.180 1.230 197,500 234,550 1.1876 0.584 0.584 0.627 0.565 0.589 412,692 0.5683 -2.40%
2012-12-18 0 1.250 1.170 1.350 1.250 1.320 60,000 77,200 1.2867 0.598 0.560 0.646 0.598 0.632 125,375 0.6158 -3.85%
2012-12-17 0 1.300 1.110 1.340 1.300 1.360 327,500 430,900 1.3157 0.622 0.531 0.641 0.622 0.651 684,338 0.6297 -5.11%
2012-12-14 0 1.370 1.380 1.400 1.340 1.530 755,000 1,082,925 1.4343 0.656 0.660 0.670 0.641 0.732 1,577,634 0.6864 -6.80%
2012-12-13 0 1.470 1.440 1.470 1.220 1.470 1,150,000 1,597,675 1.3893 0.703 0.689 0.703 0.584 0.703 2,403,019 0.6649 20.49%
2012-12-12 0 1.220 1.160 1.250 1.140 1.220 637,500 736,800 1.1558 0.584 0.555 0.598 0.546 0.584 1,332,108 0.5531 10.91%
2012-12-11 0 1.100 1.100 1.110 1.100 1.140 137,500 154,125 1.1209 0.526 0.526 0.531 0.526 0.546 287,317 0.5364 0.00%
2012-12-10 0 1.100 1.100 1.120 1.070 1.100 60,000 66,075 1.1013 0.526 0.526 0.536 0.512 0.526 125,375 0.5270 2.80%
2012-12-07 0 1.070 1.070 1.090 - - 0 0 - 0.512 0.512 0.522 - - 0 - 3.88%
2012-12-06 0 1.030 1.030 1.090 1.000 1.000 20,000 20,000 1.0000 0.493 0.493 0.522 0.479 0.479 41,792 0.4786 -6.36%
2012-12-05 0 1.100 1.080 1.100 1.080 1.100 140,000 152,700 1.0907 0.526 0.517 0.526 0.517 0.526 292,541 0.5220 0.00%
2012-12-04 0 1.100 1.080 1.100 1.100 1.100 20,000 22,000 1.1000 0.526 0.517 0.526 0.526 0.526 41,792 0.5264 -1.79%
2012-12-03 0 1.120 1.020 1.140 - - 0 0 - 0.536 0.488 0.546 - - 0 - 0.00%
2012-11-30 0 1.120 1.010 1.120 - - 0 0 - 0.536 0.483 0.536 - - 0 - 0.00%
2012-11-29 0 1.120 1.060 1.120 1.120 1.130 67,500 75,825 1.1233 0.536 0.507 0.536 0.536 0.541 141,047 0.5376 -0.88%
2012-11-28 0 1.130 1.050 1.130 1.130 1.150 22,500 25,575 1.1367 0.541 0.502 0.541 0.541 0.550 47,016 0.5440 5.61%
2012-11-27 0 1.070 1.030 1.100 1.060 1.070 75,000 80,175 1.0690 0.512 0.493 0.526 0.507 0.512 156,719 0.5116 0.94%
2012-11-26 0 1.060 1.030 1.090 - - 0 0 - 0.507 0.493 0.522 - - 0 - 0.00%
2012-11-23 0 1.060 1.060 1.080 1.000 1.060 197,500 203,775 1.0318 0.507 0.507 0.517 0.479 0.507 412,692 0.4938 0.00%
2012-11-22 0 1.060 1.010 1.060 1.070 1.070 100,000 107,000 1.0700 0.507 0.483 0.507 0.512 0.512 208,958 0.5121 -1.85%
2012-11-21 0 1.080 1.000 1.080 1.070 1.080 75,000 80,750 1.0767 0.517 0.479 0.517 0.512 0.517 156,719 0.5153 0.00%
2012-11-20 0 1.080 1.010 1.140 1.080 1.080 50,000 54,000 1.0800 0.517 0.483 0.546 0.517 0.517 104,479 0.5168 0.00%
2012-11-19 0 1.080 1.030 1.080 - - 0 0 - 0.517 0.493 0.517 - - 0 - -0.92%
2012-11-16 0 1.090 1.020 1.090 - - 0 0 - 0.522 0.488 0.522 - - 0 - 0.00%
2012-11-15 0 1.090 1.010 1.090 1.060 1.120 20,000 21,900 1.0950 0.522 0.483 0.522 0.507 0.536 41,792 0.5240 3.81%
2012-11-14 0 1.050 1.010 1.050 1.050 1.060 550,000 578,300 1.0515 0.502 0.483 0.502 0.502 0.507 1,149,270 0.5032 -0.94%
2012-11-13 0 1.060 1.060 1.080 1.050 1.060 32,500 34,425 1.0592 0.507 0.507 0.517 0.502 0.507 67,911 0.5069 0.95%
2012-11-12 0 1.050 1.050 1.100 - - 0 0 - 0.502 0.502 0.526 - - 0 - 0.00%
2012-11-09 0 1.050 1.050 1.090 1.030 1.050 122,500 128,575 1.0496 0.502 0.502 0.522 0.493 0.502 255,974 0.5023 -0.94%
2012-11-08 0 1.060 1.060 1.100 1.010 1.100 242,500 258,275 1.0651 0.507 0.507 0.526 0.483 0.526 506,724 0.5097 -3.64%
2012-11-07 0 1.100 1.100 1.120 1.080 1.120 497,500 543,100 1.0917 0.526 0.526 0.536 0.517 0.536 1,039,567 0.5224 1.85%
2012-11-06 0 1.080 1.080 1.100 1.080 1.090 210,000 227,950 1.0855 0.517 0.517 0.526 0.517 0.522 438,812 0.5195 -0.92%
2012-11-05 0 1.090 1.090 1.100 1.090 1.090 95,000 103,550 1.0900 0.522 0.522 0.526 0.522 0.522 198,510 0.5216 0.00%
2012-11-02 0 1.090 1.080 1.090 1.070 1.090 205,000 222,525 1.0855 0.522 0.517 0.522 0.512 0.522 428,364 0.5195 1.87%
2012-11-01 0 1.070 1.070 1.090 1.070 1.070 40,000 42,800 1.0700 0.512 0.512 0.522 0.512 0.512 83,583 0.5121 -0.93%
2012-10-31 0 1.080 1.060 1.080 1.070 1.100 97,500 105,525 1.0823 0.517 0.507 0.517 0.512 0.526 203,734 0.5180 2.86%
2012-10-30 0 1.050 1.050 1.070 1.000 1.060 292,500 303,525 1.0377 0.502 0.502 0.512 0.479 0.507 611,203 0.4966 -1.87%
2012-10-29 0 1.070 1.070 1.080 1.070 1.100 97,500 105,100 1.0779 0.512 0.512 0.517 0.512 0.526 203,734 0.5159 -0.93%
2012-10-26 0 1.080 1.070 1.110 1.070 1.130 797,500 876,450 1.0990 0.517 0.512 0.531 0.512 0.541 1,666,441 0.5259 -4.42%
2012-10-25 0 1.130 1.130 1.160 1.110 1.200 810,000 938,625 1.1588 0.541 0.541 0.555 0.531 0.574 1,692,561 0.5546 0.00%
2012-10-24 0 1.130 1.120 1.150 1.050 1.210 555,000 631,275 1.1374 0.541 0.536 0.550 0.502 0.579 1,159,718 0.5443 -0.88%
2012-10-22 0 1.140 1.110 1.140 1.070 1.160 1,027,500 1,142,900 1.1123 0.546 0.531 0.546 0.512 0.555 2,147,045 0.5323 -0.87%
2012-10-19 0 1.150 1.140 1.150 1.120 1.260 3,525,000 4,177,550 1.1851 0.550 0.546 0.550 0.536 0.603 7,365,775 0.5672 -8.00%
2012-10-18 0 1.250 1.240 1.250 0.900 1.250 11,935,000 12,422,550 1.0409 0.598 0.593 0.598 0.431 0.598 24,939,156 0.4981

Copyright & disclaimer, Privacy policy

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

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

Back to top