China YouYuan Dairy Holdings Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01492  2015-12-02  2021-06-16  2021-06-28
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-06-25 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.120 - - - - 0 - 0.00%
2021-06-16 0 1.120 1.110 1.130 - - 0 0 - 1.120 1.110 1.130 - - 0 - 0.00%
2021-06-15 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.90%
2021-06-11 0 1.110 1.110 1.130 1.110 1.120 200,000 222,140 1.1107 1.110 1.110 1.130 1.110 1.120 200,000 1.1107 -0.89%
2021-06-10 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-06-09 0 1.120 1.120 1.130 1.120 1.120 20,000 22,400 1.1200 1.120 1.120 1.130 1.120 1.120 20,000 1.1200 0.00%
2021-06-08 0 1.120 1.120 1.130 1.120 1.120 10,000 11,200 1.1200 1.120 1.120 1.130 1.120 1.120 10,000 1.1200 0.00%
2021-06-07 0 1.120 1.120 1.130 1.120 1.120 82,000 91,840 1.1200 1.120 1.120 1.130 1.120 1.120 82,000 1.1200 0.00%
2021-06-04 0 1.120 1.120 1.130 1.120 1.120 66,000 73,920 1.1200 1.120 1.120 1.130 1.120 1.120 66,000 1.1200 0.00%
2021-06-03 0 1.120 1.120 1.130 1.120 1.120 166,000 185,920 1.1200 1.120 1.120 1.130 1.120 1.120 166,000 1.1200 0.90%
2021-06-02 0 1.110 1.110 1.120 1.110 1.110 16,000 17,760 1.1100 1.110 1.110 1.120 1.110 1.110 16,000 1.1100 -0.89%
2021-06-01 0 1.120 1.110 1.120 - - 0 0 - 1.120 1.110 1.120 - - 0 - 0.00%
2021-05-31 0 1.120 1.120 1.130 1.120 1.120 52,000 58,240 1.1200 1.120 1.120 1.130 1.120 1.120 52,000 1.1200 0.00%
2021-05-28 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-05-27 0 1.120 1.120 1.130 1.120 1.120 20,000 22,400 1.1200 1.120 1.120 1.130 1.120 1.120 20,000 1.1200 0.00%
2021-05-26 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-05-25 0 1.120 1.120 1.130 1.120 1.120 52,000 58,240 1.1200 1.120 1.120 1.130 1.120 1.120 52,000 1.1200 0.90%
2021-05-24 0 1.110 1.110 1.120 1.110 1.110 40,000 44,400 1.1100 1.110 1.110 1.120 1.110 1.110 40,000 1.1100 0.00%
2021-05-21 0 1.110 1.110 1.120 1.110 1.110 4,000 4,440 1.1100 1.110 1.110 1.120 1.110 1.110 4,000 1.1100 -0.89%
2021-05-20 0 1.120 1.110 1.130 - - 0 0 - 1.120 1.110 1.130 - - 0 - 0.00%
2021-05-18 0 1.120 1.120 1.130 1.120 1.120 92,000 103,040 1.1200 1.120 1.120 1.130 1.120 1.120 92,000 1.1200 0.00%
2021-05-17 0 1.120 1.120 1.130 1.120 1.120 18,000 20,160 1.1200 1.120 1.120 1.130 1.120 1.120 18,000 1.1200 0.00%
2021-05-14 0 1.120 1.120 1.130 1.120 1.120 16,000 17,920 1.1200 1.120 1.120 1.130 1.120 1.120 16,000 1.1200 0.00%
2021-05-13 0 1.120 1.120 1.130 1.120 1.120 34,000 38,080 1.1200 1.120 1.120 1.130 1.120 1.120 34,000 1.1200 0.00%
2021-05-12 0 1.120 1.120 1.130 1.120 1.120 58,000 64,960 1.1200 1.120 1.120 1.130 1.120 1.120 58,000 1.1200 0.00%
2021-05-11 0 1.120 1.120 1.130 1.110 1.110 22,000 24,420 1.1100 1.120 1.120 1.130 1.110 1.110 22,000 1.1100 0.00%
2021-05-10 0 1.120 1.120 1.130 1.120 1.120 10,000 11,200 1.1200 1.120 1.120 1.130 1.120 1.120 10,000 1.1200 0.00%
2021-05-07 0 1.120 1.120 1.130 1.120 1.120 46,000 51,520 1.1200 1.120 1.120 1.130 1.120 1.120 46,000 1.1200 0.00%
2021-05-06 0 1.120 1.120 1.130 1.120 1.120 60,000 67,200 1.1200 1.120 1.120 1.130 1.120 1.120 60,000 1.1200 0.00%
2021-05-05 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-05-04 0 1.120 1.120 1.130 1.120 1.120 30,000 33,600 1.1200 1.120 1.120 1.130 1.120 1.120 30,000 1.1200 0.00%
2021-05-03 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-04-30 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-04-29 0 1.120 1.120 1.130 1.120 1.130 38,000 42,740 1.1247 1.120 1.120 1.130 1.120 1.130 38,000 1.1247 0.00%
2021-04-28 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-04-27 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-04-26 0 1.120 1.120 1.130 1.120 1.120 40,000 44,800 1.1200 1.120 1.120 1.130 1.120 1.120 40,000 1.1200 0.00%
2021-04-23 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-04-22 0 1.120 1.120 1.130 1.120 1.120 24,000 26,880 1.1200 1.120 1.120 1.130 1.120 1.120 24,000 1.1200 0.00%
2021-04-21 0 1.120 1.120 1.130 1.120 1.120 150,000 168,000 1.1200 1.120 1.120 1.130 1.120 1.120 150,000 1.1200 0.00%
2021-04-20 0 1.120 1.120 1.130 1.120 1.120 44,000 49,280 1.1200 1.120 1.120 1.130 1.120 1.120 44,000 1.1200 0.00%
2021-04-19 0 1.120 1.120 1.130 1.120 1.120 60,000 67,200 1.1200 1.120 1.120 1.130 1.120 1.120 60,000 1.1200 0.00%
2021-04-16 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-04-15 0 1.120 1.120 1.130 1.120 1.120 284,000 318,080 1.1200 1.120 1.120 1.130 1.120 1.120 284,000 1.1200 0.00%
2021-04-14 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-04-13 0 1.120 1.120 1.130 1.120 1.120 10,000 11,200 1.1200 1.120 1.120 1.130 1.120 1.120 10,000 1.1200 0.00%
2021-04-12 0 1.120 1.110 1.130 1.120 1.120 20,000 22,400 1.1200 1.120 1.110 1.130 1.120 1.120 20,000 1.1200 0.00%
2021-04-09 0 1.120 1.110 1.130 - - 0 0 - 1.120 1.110 1.130 - - 0 - 0.00%
2021-04-08 0 1.120 1.110 1.130 - - 0 0 - 1.120 1.110 1.130 - - 0 - 0.00%
2021-04-07 0 1.120 1.120 1.130 1.120 1.120 2,000 2,240 1.1200 1.120 1.120 1.130 1.120 1.120 2,000 1.1200 0.00%
2021-04-01 0 1.120 1.120 1.130 1.120 1.120 178,000 199,360 1.1200 1.120 1.120 1.130 1.120 1.120 178,000 1.1200 0.00%
2021-03-31 0 1.120 1.120 1.130 - - 0 0 - 1.120 1.120 1.130 - - 0 - 0.00%
2021-03-30 0 1.120 1.120 1.130 1.120 1.120 758,000 848,960 1.1200 1.120 1.120 1.130 1.120 1.120 758,000 1.1200 0.00%
2021-03-29 0 1.120 1.120 1.130 1.120 1.120 180,000 201,600 1.1200 1.120 1.120 1.130 1.120 1.120 180,000 1.1200 -0.88%
2021-03-26 0 1.130 1.120 1.130 1.120 1.130 18,000 20,180 1.1211 1.130 1.120 1.130 1.120 1.130 18,000 1.1211 0.89%
2021-03-25 0 1.120 1.110 1.130 1.110 1.120 118,000 132,000 1.1186 1.120 1.110 1.130 1.110 1.120 118,000 1.1186 0.00%
2021-03-24 0 1.120 1.110 1.130 1.110 1.120 380,000 422,000 1.1105 1.120 1.110 1.130 1.110 1.120 380,000 1.1105 0.00%
2021-03-23 0 1.120 1.120 1.130 1.120 1.120 1,380,000 1,545,600 1.1200 1.120 1.120 1.130 1.120 1.120 1,380,000 1.1200 0.90%
2021-03-22 0 1.110 1.110 1.120 1.110 1.110 2,000 2,220 1.1100 1.110 1.110 1.120 1.110 1.110 2,000 1.1100 0.00%
2021-03-19 0 1.110 1.110 1.120 1.110 1.110 122,000 135,420 1.1100 1.110 1.110 1.120 1.110 1.110 122,000 1.1100 0.00%
2021-03-18 0 1.110 1.110 1.120 - - 0 0 - 1.110 1.110 1.120 - - 0 - 0.00%
2021-03-17 0 1.110 1.110 1.120 1.110 1.110 476,000 528,360 1.1100 1.110 1.110 1.120 1.110 1.110 476,000 1.1100 0.91%
2021-03-16 0 1.100 1.100 1.110 1.100 1.110 706,000 781,560 1.1070 1.100 1.100 1.110 1.100 1.110 706,000 1.1070 -0.90%
2021-03-15 0 1.110 1.100 1.110 1.110 1.110 100,000 111,000 1.1100 1.110 1.100 1.110 1.110 1.110 100,000 1.1100 1.83%
2021-03-12 0 1.090 1.090 1.110 1.090 1.100 204,000 224,280 1.0994 1.090 1.090 1.110 1.090 1.100 204,000 1.0994 0.00%
2021-03-11 0 1.090 1.090 1.110 - - 0 0 - 1.090 1.090 1.110 - - 0 - 0.00%
2021-03-10 0 1.090 1.090 1.100 1.090 1.100 342,000 375,560 1.0981 1.090 1.090 1.100 1.090 1.100 342,000 1.0981 0.00%
2021-03-09 0 1.090 1.090 1.100 1.090 1.090 60,000 65,400 1.0900 1.090 1.090 1.100 1.090 1.090 60,000 1.0900 0.00%
2021-03-08 0 1.090 1.090 1.100 1.090 1.090 70,000 76,300 1.0900 1.090 1.090 1.100 1.090 1.090 70,000 1.0900 0.00%
2021-03-05 0 1.090 1.090 1.100 1.080 1.090 110,000 119,840 1.0895 1.090 1.090 1.100 1.080 1.090 110,000 1.0895 0.93%
2021-03-04 0 1.080 1.080 1.090 1.080 1.080 70,000 75,600 1.0800 1.080 1.080 1.090 1.080 1.080 70,000 1.0800 -0.92%
2021-03-03 0 1.090 1.080 1.090 1.080 1.090 140,000 151,600 1.0829 1.090 1.080 1.090 1.080 1.090 140,000 1.0829 1.87%
2021-03-02 0 1.070 1.070 1.080 1.070 1.070 32,000 34,240 1.0700 1.070 1.070 1.080 1.070 1.070 32,000 1.0700 0.00%
2021-03-01 0 1.070 1.070 1.080 1.070 1.070 50,000 53,500 1.0700 1.070 1.070 1.080 1.070 1.070 50,000 1.0700 0.00%
2021-02-26 0 1.070 1.070 1.080 1.070 1.080 96,000 102,820 1.0710 1.070 1.070 1.080 1.070 1.080 96,000 1.0710 0.00%
2021-02-25 0 1.070 1.070 1.080 1.070 1.070 338,000 361,660 1.0700 1.070 1.070 1.080 1.070 1.070 338,000 1.0700 0.00%
2021-02-24 0 1.070 1.070 1.080 1.070 1.070 302,000 323,140 1.0700 1.070 1.070 1.080 1.070 1.070 302,000 1.0700 0.00%
2021-02-23 0 1.070 1.070 1.080 1.070 1.080 138,000 148,160 1.0736 1.070 1.070 1.080 1.070 1.080 138,000 1.0736 -0.93%
2021-02-22 0 1.080 1.080 1.090 1.070 1.080 260,000 280,700 1.0796 1.080 1.080 1.090 1.070 1.080 260,000 1.0796 0.00%
2021-02-19 0 1.080 1.080 1.090 1.040 1.100 1,060,000 1,137,340 1.0730 1.080 1.080 1.090 1.040 1.100 1,060,000 1.0730 -1.82%
2021-02-18 0 1.100 1.100 1.110 1.100 1.100 108,000 118,800 1.1000 1.100 1.100 1.110 1.100 1.100 108,000 1.1000 0.00%
2021-02-17 0 1.100 1.100 1.110 1.100 1.110 750,000 825,060 1.1001 1.100 1.100 1.110 1.100 1.110 750,000 1.1001 0.00%
2021-02-16 0 1.100 1.100 1.110 1.100 1.120 342,000 377,000 1.1023 1.100 1.100 1.110 1.100 1.120 342,000 1.1023 0.00%
2021-02-11 0 1.100 1.100 1.120 1.100 1.120 30,000 33,360 1.1120 1.100 1.100 1.120 1.100 1.120 30,000 1.1120 0.00%
2021-02-10 0 1.100 1.100 1.110 1.100 1.100 298,000 327,800 1.1000 1.100 1.100 1.110 1.100 1.100 298,000 1.1000 -1.79%
2021-02-09 0 1.120 1.100 1.120 1.090 1.130 306,000 341,340 1.1155 1.120 1.100 1.120 1.090 1.130 306,000 1.1155 0.90%
2021-02-08 0 1.110 1.110 1.120 1.110 1.110 148,000 164,280 1.1100 1.110 1.110 1.120 1.110 1.110 148,000 1.1100 -0.89%
2021-02-05 0 1.120 1.110 1.120 1.110 1.120 190,000 211,700 1.1142 1.120 1.110 1.120 1.110 1.120 190,000 1.1142 0.00%
2021-02-04 0 1.120 1.120 1.130 1.120 1.120 440,000 492,800 1.1200 1.120 1.120 1.130 1.120 1.120 440,000 1.1200 0.00%
2021-02-03 0 1.120 1.120 1.130 1.120 1.120 564,000 631,680 1.1200 1.120 1.120 1.130 1.120 1.120 564,000 1.1200 0.00%
2021-02-02 0 1.120 1.120 1.130 1.120 1.130 1,526,000 1,709,320 1.1201 1.120 1.120 1.130 1.120 1.130 1,526,000 1.1201 -0.88%
2021-02-01 0 1.130 1.120 1.130 1.120 1.130 1,042,000 1,167,440 1.1204 1.130 1.120 1.130 1.120 1.130 1,042,000 1.1204 0.89%
2021-01-29 0 1.120 1.120 1.130 1.120 1.120 1,458,000 1,632,960 1.1200 1.120 1.120 1.130 1.120 1.120 1,458,000 1.1200 0.00%
2021-01-28 0 1.120 1.120 1.130 1.120 1.130 2,188,000 2,451,180 1.1203 1.120 1.120 1.130 1.120 1.130 2,188,000 1.1203 0.00%
2021-01-27 0 1.120 1.120 1.130 1.120 1.130 5,306,000 5,943,120 1.1201 1.120 1.120 1.130 1.120 1.130 5,306,000 1.1201 0.00%
2021-01-26 0 1.120 1.120 1.130 1.120 1.130 1,180,000 1,328,820 1.1261 1.120 1.120 1.130 1.120 1.130 1,180,000 1.1261 -0.88%
2021-01-25 0 1.130 1.130 1.140 1.120 1.140 1,724,000 1,948,000 1.1299 1.130 1.130 1.140 1.120 1.140 1,724,000 1.1299 0.00%
2021-01-22 0 1.130 1.130 1.140 1.130 1.150 1,866,000 2,123,080 1.1378 1.130 1.130 1.140 1.130 1.150 1,866,000 1.1378 -0.88%
2021-01-21 0 1.140 1.140 1.150 1.140 1.170 5,514,000 6,350,180 1.1516 1.140 1.140 1.150 1.140 1.170 5,514,000 1.1516 -1.72%
2021-01-20 0 1.160 1.150 1.160 1.140 1.160 3,631,500 4,168,745 1.1479 1.160 1.150 1.160 1.140 1.160 3,631,500 1.1479 1.75%
2021-01-19 0 1.140 1.130 1.140 1.130 1.150 3,132,000 3,567,040 1.1389 1.140 1.130 1.140 1.130 1.150 3,132,000 1.1389 -0.87%
2021-01-18 0 1.150 1.140 1.150 1.140 1.180 4,068,000 4,672,260 1.1485 1.150 1.140 1.150 1.140 1.180 4,068,000 1.1485 0.88%
2021-01-15 0 1.140 1.140 1.150 1.140 1.200 9,730,000 11,402,900 1.1719 1.140 1.140 1.150 1.140 1.200 9,730,000 1.1719 0.00%
2021-01-14 0 1.140 1.130 1.140 1.130 1.140 780,000 884,600 1.1341 1.140 1.130 1.140 1.130 1.140 780,000 1.1341 -0.87%
2021-01-13 0 1.150 1.140 1.160 1.140 1.160 1,262,000 1,446,320 1.1461 1.150 1.140 1.160 1.140 1.160 1,262,000 1.1461 0.88%
2021-01-12 0 1.140 1.140 1.150 1.140 1.190 3,672,000 4,254,580 1.1587 1.140 1.140 1.150 1.140 1.190 3,672,000 1.1587 0.00%
2021-01-11 0 1.140 1.130 1.140 1.130 1.150 682,000 772,420 1.1326 1.140 1.130 1.140 1.130 1.150 682,000 1.1326 0.00%
2021-01-08 0 1.140 1.130 1.140 1.130 1.150 576,000 654,620 1.1365 1.140 1.130 1.140 1.130 1.150 576,000 1.1365 0.00%
2021-01-07 0 1.140 1.130 1.140 1.130 1.150 810,000 922,720 1.1392 1.140 1.130 1.140 1.130 1.150 810,000 1.1392 0.88%
2021-01-06 0 1.130 1.130 1.140 1.130 1.150 1,078,000 1,227,600 1.1388 1.130 1.130 1.140 1.130 1.150 1,078,000 1.1388 -0.88%
2021-01-05 0 1.140 1.140 1.150 1.120 1.280 4,824,000 5,545,540 1.1496 1.140 1.140 1.150 1.120 1.280 4,824,000 1.1496 0.88%
2021-01-04 0 1.130 1.120 1.130 1.120 1.130 176,000 197,580 1.1226 1.130 1.120 1.130 1.120 1.130 176,000 1.1226 0.00%
2020-12-31 0 1.130 1.120 1.130 1.120 1.130 32,000 36,100 1.1281 1.130 1.120 1.130 1.120 1.130 32,000 1.1281 0.89%
2020-12-30 0 1.120 1.120 1.130 1.120 1.130 536,000 603,680 1.1263 1.120 1.120 1.130 1.120 1.130 536,000 1.1263 -0.88%
2020-12-29 0 1.130 1.120 1.130 1.120 1.130 558,000 626,800 1.1233 1.130 1.120 1.130 1.120 1.130 558,000 1.1233 0.89%
2020-12-28 0 1.120 1.120 1.130 1.120 1.130 656,000 735,660 1.1214 1.120 1.120 1.130 1.120 1.130 656,000 1.1214 0.00%
2020-12-24 0 1.120 1.120 1.130 1.120 1.130 580,000 650,320 1.1212 1.120 1.120 1.130 1.120 1.130 580,000 1.1212 0.00%
2020-12-23 0 1.120 1.120 1.130 1.120 1.140 3,132,500 3,532,985 1.1278 1.120 1.120 1.130 1.120 1.140 3,132,500 1.1278 7.69%
2020-12-22 0 1.040 1.000 1.040 0.980 1.060 356,000 365,680 1.0272 1.040 1.000 1.040 0.980 1.060 356,000 1.0272 -3.70%
2020-12-21 0 1.080 1.070 1.080 1.050 1.100 166,000 176,900 1.0657 1.080 1.070 1.080 1.050 1.100 166,000 1.0657 -1.82%
2020-12-18 0 1.100 1.090 1.100 1.080 1.100 158,000 171,560 1.0858 1.100 1.090 1.100 1.080 1.100 158,000 1.0858 2.80%
2020-12-17 0 1.070 1.070 1.080 1.060 1.090 292,000 314,840 1.0782 1.070 1.070 1.080 1.060 1.090 292,000 1.0782 -1.83%
2020-12-16 0 1.090 1.080 1.100 1.080 1.120 220,000 239,640 1.0893 1.090 1.080 1.100 1.080 1.120 220,000 1.0893 -0.91%
2020-12-15 0 1.100 1.100 1.110 1.030 1.100 1,060,000 1,137,680 1.0733 1.100 1.100 1.110 1.030 1.100 1,060,000 1.0733 -0.90%
2020-12-14 0 1.110 1.100 1.110 1.100 1.130 1,292,000 1,442,180 1.1162 1.110 1.100 1.110 1.100 1.130 1,292,000 1.1162 -2.63%
2020-12-11 0 1.140 1.140 1.150 1.120 1.160 1,226,000 1,385,660 1.1302 1.140 1.140 1.150 1.120 1.160 1,226,000 1.1302 -1.72%
2020-12-10 0 1.160 1.140 1.160 1.130 1.160 702,000 806,200 1.1484 1.160 1.140 1.160 1.130 1.160 702,000 1.1484 1.75%
2020-12-09 0 1.140 1.130 1.140 1.110 1.190 3,342,000 3,813,900 1.1412 1.140 1.130 1.140 1.110 1.190 3,342,000 1.1412 -5.00%
2020-12-08 0 1.200 1.190 1.200 1.130 1.250 13,442,000 15,919,480 1.1843 1.200 1.190 1.200 1.130 1.250 13,442,000 1.1843 7.14%
2020-12-07 0 1.120 1.110 1.130 1.120 1.130 1,010,000 1,137,060 1.1258 1.120 1.110 1.130 1.120 1.130 1,010,000 1.1258 0.00%
2020-12-04 0 1.120 1.110 1.120 1.110 1.130 152,000 169,860 1.1175 1.120 1.110 1.120 1.110 1.130 152,000 1.1175 0.90%
2020-12-03 0 1.110 1.110 1.120 1.110 1.120 100,000 111,880 1.1188 1.110 1.110 1.120 1.110 1.120 100,000 1.1188 -0.89%
2020-12-02 0 1.120 1.110 1.120 1.120 1.120 104,000 116,480 1.1200 1.120 1.110 1.120 1.120 1.120 104,000 1.1200 0.90%
2020-12-01 0 1.110 1.110 1.120 1.110 1.120 156,000 174,320 1.1174 1.110 1.110 1.120 1.110 1.120 156,000 1.1174 -0.89%
2020-11-30 0 1.120 1.120 1.130 1.120 1.120 152,000 170,240 1.1200 1.120 1.120 1.130 1.120 1.120 152,000 1.1200 0.90%
2020-11-27 0 1.110 1.110 1.130 1.110 1.110 126,000 139,860 1.1100 1.110 1.110 1.130 1.110 1.110 126,000 1.1100 0.00%
2020-11-26 0 1.110 1.110 1.120 1.110 1.120 20,000 22,240 1.1120 1.110 1.110 1.120 1.110 1.120 20,000 1.1120 -0.89%
2020-11-25 0 1.120 1.110 1.130 - - 0 0 - 1.120 1.110 1.130 - - 0 - 0.00%
2020-11-24 0 1.120 1.100 1.120 1.100 1.130 54,000 59,500 1.1019 1.120 1.100 1.120 1.100 1.130 54,000 1.1019 1.82%
2020-11-23 0 1.100 1.100 1.130 - - 0 0 - 1.100 1.100 1.130 - - 0 - 0.00%
2020-11-20 0 1.100 1.100 1.110 1.100 1.120 40,000 44,060 1.1015 1.100 1.100 1.110 1.100 1.120 40,000 1.1015 -2.65%
2020-11-19 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2020-11-18 0 1.130 1.120 1.160 - - 0 0 - 1.130 1.120 1.160 - - 0 - 0.00%
2020-11-17 0 1.130 1.120 1.130 1.110 1.140 74,000 82,280 1.1119 1.130 1.120 1.130 1.110 1.140 74,000 1.1119 1.80%
2020-11-16 0 1.110 1.110 1.150 1.110 1.110 48,000 53,280 1.1100 1.110 1.110 1.150 1.110 1.110 48,000 1.1100 0.00%
2020-11-13 0 1.110 1.110 1.130 1.110 1.120 118,000 131,020 1.1103 1.110 1.110 1.130 1.110 1.120 118,000 1.1103 -1.77%
2020-11-12 0 1.130 1.120 1.130 1.120 1.210 226,000 255,380 1.1300 1.130 1.120 1.130 1.120 1.210 226,000 1.1300 0.89%
2020-11-11 0 1.120 1.110 1.120 1.110 1.120 26,000 28,880 1.1108 1.120 1.110 1.120 1.110 1.120 26,000 1.1108 0.90%
2020-11-10 0 1.110 1.110 1.120 1.110 1.120 102,000 113,380 1.1116 1.110 1.110 1.120 1.110 1.120 102,000 1.1116 0.00%
2020-11-09 0 1.110 1.110 1.120 1.110 1.120 552,000 612,740 1.1100 1.110 1.110 1.120 1.110 1.120 552,000 1.1100 0.00%
2020-11-06 0 1.110 1.110 1.120 1.110 1.120 382,000 424,060 1.1101 1.110 1.110 1.120 1.110 1.120 382,000 1.1101 0.00%
2020-11-05 0 1.110 1.100 1.110 1.100 1.110 262,000 288,740 1.1021 1.110 1.100 1.110 1.100 1.110 262,000 1.1021 0.91%
2020-11-04 0 1.100 1.100 1.110 1.100 1.110 174,000 191,440 1.1002 1.100 1.100 1.110 1.100 1.110 174,000 1.1002 0.00%
2020-11-03 0 1.100 1.100 1.110 1.100 1.110 192,000 211,460 1.1014 1.100 1.100 1.110 1.100 1.110 192,000 1.1014 -0.90%
2020-11-02 0 1.110 1.110 1.120 1.110 1.120 854,000 947,980 1.1100 1.110 1.110 1.120 1.110 1.120 854,000 1.1100 0.00%
2020-10-30 0 1.110 1.110 1.120 1.110 1.120 948,000 1,052,720 1.1105 1.110 1.110 1.120 1.110 1.120 948,000 1.1105 0.00%
2020-10-29 0 1.110 1.100 1.110 1.100 1.110 602,000 662,440 1.1004 1.110 1.100 1.110 1.100 1.110 602,000 1.1004 0.91%
2020-10-28 0 1.100 1.100 1.110 1.100 1.110 562,000 618,540 1.1006 1.100 1.100 1.110 1.100 1.110 562,000 1.1006 0.00%
2020-10-27 0 1.100 1.100 1.110 1.100 1.110 214,000 235,440 1.1002 1.100 1.100 1.110 1.100 1.110 214,000 1.1002 -0.90%
2020-10-23 0 1.110 1.100 1.110 1.100 1.110 406,000 448,140 1.1038 1.110 1.100 1.110 1.100 1.110 406,000 1.1038 0.91%
2020-10-22 0 1.100 1.100 1.110 1.100 1.110 588,000 646,820 1.1000 1.100 1.100 1.110 1.100 1.110 588,000 1.1000 0.00%
2020-10-21 0 1.100 1.100 1.110 1.100 1.110 394,000 433,500 1.1003 1.100 1.100 1.110 1.100 1.110 394,000 1.1003 0.00%
2020-10-20 0 1.100 1.100 1.110 1.100 1.110 360,000 396,520 1.1014 1.100 1.100 1.110 1.100 1.110 360,000 1.1014 0.00%
2020-10-19 0 1.100 1.100 1.110 1.100 1.110 202,000 222,360 1.1008 1.100 1.100 1.110 1.100 1.110 202,000 1.1008 -0.90%
2020-10-16 0 1.110 1.100 1.110 1.100 1.110 488,000 536,840 1.1001 1.110 1.100 1.110 1.100 1.110 488,000 1.1001 0.91%
2020-10-15 0 1.100 1.100 1.110 1.100 1.110 654,000 719,680 1.1004 1.100 1.100 1.110 1.100 1.110 654,000 1.1004 0.00%
2020-10-14 0 1.100 1.100 1.110 1.100 1.110 674,000 741,460 1.1001 1.100 1.100 1.110 1.100 1.110 674,000 1.1001 -0.90%
2020-10-12 0 1.110 1.100 1.110 1.100 1.110 344,000 379,020 1.1018 1.110 1.100 1.110 1.100 1.110 344,000 1.1018 0.91%
2020-10-09 0 1.100 1.100 1.110 1.100 1.110 1,133,000 1,246,330 1.1000 1.100 1.100 1.110 1.100 1.110 1,133,000 1.1000 0.00%
2020-10-08 0 1.100 1.100 1.110 1.100 1.110 322,000 354,280 1.1002 1.100 1.100 1.110 1.100 1.110 322,000 1.1002 -0.90%
2020-10-07 0 1.110 1.100 1.110 1.100 1.110 1,712,000 1,884,760 1.1009 1.110 1.100 1.110 1.100 1.110 1,712,000 1.1009 0.91%
2020-10-06 0 1.100 1.100 1.110 1.100 1.110 824,000 906,480 1.1001 1.100 1.100 1.110 1.100 1.110 824,000 1.1001 -0.90%
2020-10-05 0 1.110 1.100 1.120 1.100 1.130 1,576,000 1,747,720 1.1090 1.110 1.100 1.120 1.100 1.130 1,576,000 1.1090 0.91%
2020-09-30 0 1.100 1.100 1.110 1.100 1.110 1,166,000 1,283,460 1.1007 1.100 1.100 1.110 1.100 1.110 1,166,000 1.1007 -0.90%
2020-09-29 0 1.110 1.100 1.120 1.100 1.130 3,366,000 3,735,520 1.1098 1.110 1.100 1.120 1.100 1.130 3,366,000 1.1098 0.91%
2020-09-28 0 1.100 1.100 1.110 1.100 1.140 12,104,000 13,352,200 1.1031 1.100 1.100 1.110 1.100 1.140 12,104,000 1.1031 7.84%
2020-09-25 0 1.020 1.020 1.030 0.970 1.050 4,916,000 4,988,640 1.0148 1.020 1.020 1.030 0.970 1.050 4,916,000 1.0148 6.25%
2020-09-24 0 0.960 0.950 0.960 0.940 0.960 1,098,000 1,043,300 0.9502 0.960 0.950 0.960 0.940 0.960 1,098,000 0.9502 0.00%
2020-09-23 0 0.960 0.950 0.980 0.950 0.990 638,000 615,860 0.9653 0.960 0.950 0.980 0.950 0.990 638,000 0.9653 -1.03%
2020-09-22 0 0.970 0.960 0.970 0.910 1.000 2,230,000 2,134,160 0.9570 0.970 0.960 0.970 0.910 1.000 2,230,000 0.9570 4.30%
2020-09-21 0 0.930 0.920 0.930 0.910 0.930 574,000 533,460 0.9294 0.930 0.920 0.930 0.910 0.930 574,000 0.9294 2.20%
2020-09-18 0 0.910 0.910 0.930 0.900 0.920 230,000 209,400 0.9104 0.910 0.910 0.930 0.900 0.920 230,000 0.9104 0.00%
2020-09-17 0 0.910 0.910 0.920 0.910 0.920 110,000 100,820 0.9165 0.910 0.910 0.920 0.910 0.920 110,000 0.9165 -2.15%
2020-09-16 0 0.930 0.920 0.940 0.910 0.960 404,000 378,240 0.9362 0.930 0.920 0.940 0.910 0.960 404,000 0.9362 0.00%
2020-09-15 0 0.930 0.920 0.930 0.900 0.930 760,000 700,080 0.9212 0.930 0.920 0.930 0.900 0.930 760,000 0.9212 2.20%
2020-09-14 0 0.910 0.900 0.910 0.880 0.920 2,604,000 2,307,340 0.8861 0.910 0.900 0.910 0.880 0.920 2,604,000 0.8861 2.25%
2020-09-11 0 0.890 0.870 0.890 0.840 0.890 686,000 592,000 0.8630 0.890 0.870 0.890 0.840 0.890 686,000 0.8630 3.49%
2020-09-10 0 0.860 0.830 0.860 0.820 0.860 492,000 415,900 0.8453 0.860 0.830 0.860 0.820 0.860 492,000 0.8453 2.38%
2020-09-09 0 0.840 0.830 0.840 0.820 0.880 1,046,000 881,120 0.8424 0.840 0.830 0.840 0.820 0.880 1,046,000 0.8424 -2.33%
2020-09-08 0 0.860 0.850 0.870 0.850 0.890 668,000 570,360 0.8538 0.860 0.850 0.870 0.850 0.890 668,000 0.8538 -3.37%
2020-09-07 0 0.890 0.870 0.890 0.870 0.900 1,362,000 1,200,820 0.8817 0.890 0.870 0.890 0.870 0.900 1,362,000 0.8817 2.30%
2020-09-04 0 0.870 0.850 0.870 0.830 0.900 802,000 688,560 0.8586 0.870 0.850 0.870 0.830 0.900 802,000 0.8586 0.00%
2020-09-03 0 0.870 0.850 0.870 0.850 0.870 1,778,000 1,518,440 0.8540 0.870 0.850 0.870 0.850 0.870 1,778,000 0.8540 -3.33%
2020-09-02 0 0.900 0.860 0.900 0.850 0.900 1,570,000 1,365,120 0.8695 0.900 0.860 0.900 0.850 0.900 1,570,000 0.8695 -2.17%
2020-09-01 0 0.920 0.910 0.920 0.890 0.950 754,000 692,960 0.9190 0.920 0.910 0.920 0.890 0.950 754,000 0.9190 -1.08%
2020-08-31 0 0.930 0.890 0.930 0.880 0.940 2,238,000 2,034,940 0.9093 0.930 0.890 0.930 0.880 0.940 2,238,000 0.9093 0.00%
2020-08-28 0 0.930 0.910 0.930 0.910 0.940 1,088,000 1,012,900 0.9310 0.930 0.910 0.930 0.910 0.940 1,088,000 0.9310 0.00%
2020-08-27 0 0.930 0.910 0.930 0.870 0.940 1,440,000 1,315,260 0.9134 0.930 0.910 0.930 0.870 0.940 1,440,000 0.9134 0.00%
2020-08-26 0 0.930 0.910 0.940 0.910 0.950 882,000 817,460 0.9268 0.930 0.910 0.940 0.910 0.950 882,000 0.9268 -2.11%
2020-08-25 0 0.950 0.930 0.950 0.930 0.990 1,730,000 1,644,100 0.9503 0.950 0.930 0.950 0.930 0.990 1,730,000 0.9503 0.00%
2020-08-24 0 0.950 0.940 0.950 0.930 0.960 722,000 678,160 0.9393 0.950 0.940 0.950 0.930 0.960 722,000 0.9393 -1.04%
2020-08-21 0 0.960 0.940 0.960 0.920 0.980 1,620,000 1,549,380 0.9564 0.960 0.940 0.960 0.920 0.980 1,620,000 0.9564 1.05%
2020-08-20 0 0.950 0.940 0.950 0.920 0.970 1,276,000 1,196,340 0.9376 0.950 0.940 0.950 0.920 0.970 1,276,000 0.9376 0.00%
2020-08-19 0 0.950 0.940 0.950 0.900 1.100 15,313,000 15,319,850 1.0004 0.950 0.940 0.950 0.900 1.100 15,313,000 1.0004 3.26%
2020-08-18 0 0.920 0.900 0.920 0.900 0.950 1,352,000 1,246,180 0.9217 0.920 0.900 0.920 0.900 0.950 1,352,000 0.9217 0.00%
2020-08-17 0 0.920 0.910 0.920 0.880 0.930 1,670,000 1,523,480 0.9123 0.920 0.910 0.920 0.880 0.930 1,670,000 0.9123 -1.08%
2020-08-14 0 0.930 0.910 0.920 0.880 0.980 2,522,000 2,314,120 0.9176 0.930 0.910 0.920 0.880 0.980 2,522,000 0.9176 -1.06%
2020-08-13 0 0.940 0.930 0.940 0.930 1.090 11,396,000 11,498,940 1.0090 0.940 0.930 0.940 0.930 1.090 11,396,000 1.0090 1.08%
2020-08-12 0 0.930 0.920 0.930 0.830 0.960 7,578,000 6,841,280 0.9028 0.930 0.920 0.930 0.830 0.960 7,578,000 0.9028 8.14%
2020-08-11 0 0.860 0.850 0.860 0.810 0.930 5,040,000 4,272,820 0.8478 0.860 0.850 0.860 0.810 0.930 5,040,000 0.8478 -4.44%
2020-08-10 0 0.900 0.900 0.910 0.900 1.050 6,618,000 6,425,060 0.9708 0.900 0.900 0.910 0.900 1.050 6,618,000 0.9708 -5.26%
2020-08-07 0 0.950 0.940 0.950 0.940 1.090 7,832,000 7,881,580 1.0063 0.950 0.940 0.950 0.940 1.090 7,832,000 1.0063 -12.84%
2020-08-06 0 1.090 1.080 1.090 1.000 1.220 17,752,000 19,824,760 1.1168 1.090 1.080 1.090 1.000 1.220 17,752,000 1.1168 -3.54%
2020-08-05 0 1.130 1.130 1.140 1.060 1.400 18,789,000 21,909,360 1.1661 1.130 1.130 1.140 1.060 1.400 18,789,000 1.1661 -13.08%
2020-08-04 0 1.300 1.300 1.310 1.260 1.780 44,230,050 68,185,114 1.5416 1.300 1.300 1.310 1.260 1.780 44,230,050 1.5416 2.36%
2020-08-03 0 1.270 1.270 1.280 0.700 1.550 65,949,050 81,009,702 1.2284 1.270 1.270 1.280 0.700 1.550 65,949,050 1.2284 118.97%
2020-07-31 0 0.580 0.580 0.620 0.550 0.750 3,032,000 1,914,820 0.6315 0.580 0.580 0.620 0.550 0.750 3,032,000 0.6315 5.45%
2020-07-30 0 0.550 0.540 0.550 0.500 0.810 5,282,000 3,116,740 0.5901 0.550 0.540 0.550 0.500 0.810 5,282,000 0.5901 17.02%
2020-07-29 0 0.470 0.470 0.475 0.450 0.700 1,132,000 616,820 0.5449 0.470 0.470 0.475 0.450 0.700 1,132,000 0.5449 -21.67%
2020-07-28 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2020-07-27 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - -6.25%
2020-07-24 0 0.640 0.600 0.640 0.600 0.650 36,000 21,940 0.6094 0.640 0.600 0.640 0.600 0.650 36,000 0.6094 6.67%
2020-07-23 0 0.600 0.600 0.620 0.500 0.640 458,000 283,440 0.6189 0.600 0.600 0.620 0.500 0.640 458,000 0.6189 -4.76%
2020-07-22 1 0.630 0.600 0.680 0.410 0.700 578,000 295,120 0.5106 0.630 0.600 0.680 0.410 0.700 578,000 0.5106 53.66%
2020-07-21 0 0.410 0.375 0.410 0.400 0.415 78,000 31,740 0.4069 0.410 0.375 0.410 0.400 0.415 78,000 0.4069 17.14%
2020-07-20 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2020-07-17 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-07-16 0 0.350 0.250 0.420 - - 0 0 - 0.350 0.250 0.420 - - 0 - 0.00%
2020-07-15 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2020-07-14 0 0.350 0.250 0.420 - - 0 0 - 0.350 0.250 0.420 - - 0 - 0.00%
2020-07-13 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-07-10 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-07-09 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-07-08 0 0.350 0.340 0.410 - - 0 0 - 0.350 0.340 0.410 - - 0 - 0.00%
2020-07-07 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-07-06 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-07-03 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-07-02 0 0.350 0.295 0.420 - - 0 0 - 0.350 0.295 0.420 - - 0 - 0.00%
2020-06-30 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-06-29 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2020-06-26 0 0.350 0.245 0.420 - - 0 0 - 0.350 0.245 0.420 - - 0 - 0.00%
2020-06-24 0 0.350 0.335 0.420 - - 0 0 - 0.350 0.335 0.420 - - 0 - 0.00%
2020-06-23 0 0.350 0.290 0.420 - - 0 0 - 0.350 0.290 0.420 - - 0 - 0.00%
2020-06-22 0 0.350 0.245 0.420 - - 0 0 - 0.350 0.245 0.420 - - 0 - 0.00%
2020-06-19 0 0.350 0.245 0.420 - - 0 0 - 0.350 0.245 0.420 - - 0 - 0.00%
2020-06-18 0 0.350 0.245 0.420 - - 0 0 - 0.350 0.245 0.420 - - 0 - 0.00%
2020-06-17 0 0.350 0.245 0.420 - - 0 0 - 0.350 0.245 0.420 - - 0 - 0.00%
2020-06-16 0 0.350 0.300 0.420 - - 0 0 - 0.350 0.300 0.420 - - 0 - 0.00%
2020-06-15 0 0.350 0.300 0.420 - - 0 0 - 0.350 0.300 0.420 - - 0 - 0.00%
2020-06-12 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2020-06-11 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2020-06-10 0 0.350 0.241 0.350 - - 0 0 - 0.350 0.241 0.350 - - 0 - 0.00%
2020-06-09 0 0.350 0.295 0.430 - - 0 0 - 0.350 0.295 0.430 - - 0 - 0.00%
2020-06-08 0 0.350 - 0.430 - - 0 0 - 0.350 - 0.430 - - 0 - 0.00%
2020-06-05 0 0.350 - 0.430 - - 0 0 - 0.350 - 0.430 - - 0 - 0.00%
2020-06-04 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2020-06-03 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2020-06-02 0 0.350 0.295 0.350 - - 0 0 - 0.350 0.295 0.350 - - 0 - 0.00%
2020-06-01 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2020-05-29 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2020-05-28 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2020-05-27 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2020-05-26 0 0.350 0.100 0.350 - - 0 0 - 0.350 0.100 0.350 - - 0 - 0.00%
2020-05-25 0 0.350 0.295 0.350 - - 0 0 - 0.350 0.295 0.350 - - 0 - 0.00%
2020-05-22 0 0.350 0.100 0.350 - - 0 0 - 0.350 0.100 0.350 - - 0 - 0.00%
2020-05-21 0 0.350 0.100 0.350 - - 0 0 - 0.350 0.100 0.350 - - 0 - 0.00%
2020-05-20 0 0.350 0.100 0.350 - - 0 0 - 0.350 0.100 0.350 - - 0 - 0.00%
2020-05-19 0 0.350 0.100 0.350 - - 0 0 - 0.350 0.100 0.350 - - 0 - 0.00%
2020-05-18 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2020-05-15 0 0.350 0.350 0.400 0.350 0.350 6,000 2,100 0.3500 0.350 0.350 0.400 0.350 0.350 6,000 0.3500 0.00%
2020-05-14 0 0.350 0.300 0.400 - - 0 0 - 0.350 0.300 0.400 - - 0 - 0.00%
2020-05-13 0 0.350 0.100 0.350 - - 0 0 - 0.350 0.100 0.350 - - 0 - 0.00%
2020-05-12 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-05-11 0 0.350 0.209 0.430 - - 0 0 - 0.350 0.209 0.430 - - 0 - 0.00%
2020-05-08 0 0.350 0.280 0.430 - - 0 0 - 0.350 0.280 0.430 - - 0 - 0.00%
2020-05-07 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-05-06 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-05-05 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-05-04 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-04-29 0 0.350 0.285 0.430 - - 0 0 - 0.350 0.285 0.430 - - 0 - 0.00%
2020-04-28 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-04-27 0 0.350 0.176 0.430 - - 0 0 - 0.350 0.176 0.430 - - 0 - 0.00%
2020-04-24 0 0.350 0.176 0.430 - - 0 0 - 0.350 0.176 0.430 - - 0 - 0.00%
2020-04-23 0 0.350 0.176 0.430 - - 0 0 - 0.350 0.176 0.430 - - 0 - 0.00%
2020-04-22 0 0.350 0.176 0.430 - - 0 0 - 0.350 0.176 0.430 - - 0 - 0.00%
2020-04-21 0 0.350 0.290 0.430 - - 0 0 - 0.350 0.290 0.430 - - 0 - 0.00%
2020-04-20 0 0.350 0.176 0.350 - - 0 0 - 0.350 0.176 0.350 - - 0 - 0.00%
2020-04-17 0 0.350 0.176 0.350 - - 0 0 - 0.350 0.176 0.350 - - 0 - 0.00%
2020-04-16 0 0.350 0.169 0.430 - - 0 0 - 0.350 0.169 0.430 - - 0 - 0.00%
2020-04-15 0 0.350 0.145 0.430 - - 0 0 - 0.350 0.145 0.430 - - 0 - 0.00%
2020-04-14 0 0.350 0.121 0.430 - - 0 0 - 0.350 0.121 0.430 - - 0 - 0.00%
2020-04-09 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-04-08 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-04-07 0 0.350 0.100 0.430 - - 0 0 - 0.350 0.100 0.430 - - 0 - 0.00%
2020-04-06 0 0.350 0.200 0.390 - - 0 0 - 0.350 0.200 0.390 - - 0 - 0.00%
2020-04-03 0 0.350 0.200 0.390 - - 0 0 - 0.350 0.200 0.390 - - 0 - 0.00%
2020-04-02 0 0.350 - 0.430 - - 0 0 - 0.350 - 0.430 - - 0 - 0.00%
2020-04-01 0 0.350 - 0.430 - - 0 0 - 0.350 - 0.430 - - 0 - 0.00%
2020-03-31 0 0.350 0.158 0.430 - - 0 0 - 0.350 0.158 0.430 - - 0 - 0.00%
2020-03-30 0 0.350 - 0.430 - - 0 0 - 0.350 - 0.430 - - 0 - 0.00%
2020-03-27 0 0.350 0.142 0.430 - - 0 0 - 0.350 0.142 0.430 - - 0 - 0.00%
2020-03-26 0 0.350 0.115 0.430 - - 0 0 - 0.350 0.115 0.430 - - 0 - 0.00%
2020-03-25 0 0.350 0.135 0.430 - - 0 0 - 0.350 0.135 0.430 - - 0 - 0.00%
2020-03-24 0 0.350 0.131 0.385 - - 0 0 - 0.350 0.131 0.385 - - 0 - 0.00%
2020-03-23 0 0.350 - 0.385 - - 0 0 - 0.350 - 0.385 - - 0 - 0.00%
2020-03-20 0 0.350 0.164 0.385 - - 0 0 - 0.350 0.164 0.385 - - 0 - 0.00%
2020-03-19 0 0.350 0.108 0.350 - - 0 0 - 0.350 0.108 0.350 - - 0 - 0.00%
2020-03-18 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -9.09%
2020-03-17 0 0.385 - 0.430 - - 0 0 - 0.385 - 0.430 - - 0 - 0.00%
2020-03-16 0 0.385 - 0.430 - - 0 0 - 0.385 - 0.430 - - 0 - 0.00%
2020-03-13 0 0.385 - 0.430 - - 0 0 - 0.385 - 0.430 - - 0 - 0.00%
2020-03-12 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-03-11 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-03-10 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-03-09 0 0.385 0.208 0.430 - - 0 0 - 0.385 0.208 0.430 - - 0 - 0.00%
2020-03-06 0 0.385 0.211 0.385 - - 0 0 - 0.385 0.211 0.385 - - 0 - 0.00%
2020-03-05 0 0.385 0.385 0.430 - - 0 0 - 0.385 0.385 0.430 - - 0 - 0.00%
2020-03-04 0 0.385 0.270 0.430 - - 0 0 - 0.385 0.270 0.430 - - 0 - 0.00%
2020-03-03 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-03-02 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-28 0 0.385 0.265 0.430 - - 0 0 - 0.385 0.265 0.430 - - 0 - 0.00%
2020-02-27 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-26 0 0.385 0.270 0.430 - - 0 0 - 0.385 0.270 0.430 - - 0 - 0.00%
2020-02-25 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-24 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-21 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-20 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-19 0 0.385 0.260 0.430 - - 0 0 - 0.385 0.260 0.430 - - 0 - 0.00%
2020-02-18 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-17 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-14 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-13 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-12 0 0.385 0.265 0.430 - - 0 0 - 0.385 0.265 0.430 - - 0 - 0.00%
2020-02-11 0 0.385 0.250 0.430 - - 0 0 - 0.385 0.250 0.430 - - 0 - 0.00%
2020-02-10 0 0.385 0.215 0.430 - - 0 0 - 0.385 0.215 0.430 - - 0 - 0.00%
2020-02-07 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-06 0 0.385 0.285 0.430 - - 0 0 - 0.385 0.285 0.430 - - 0 - 0.00%
2020-02-05 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-02-04 0 0.385 0.260 0.430 - - 0 0 - 0.385 0.260 0.430 - - 0 - 0.00%
2020-02-03 0 0.385 0.260 0.430 - - 0 0 - 0.385 0.260 0.430 - - 0 - 0.00%
2020-01-31 0 0.385 0.212 0.430 - - 0 0 - 0.385 0.212 0.430 - - 0 - 0.00%
2020-01-30 0 0.385 0.213 0.430 - - 0 0 - 0.385 0.213 0.430 - - 0 - 0.00%
2020-01-29 0 0.385 0.218 0.430 - - 0 0 - 0.385 0.218 0.430 - - 0 - 0.00%
2020-01-24 0 0.385 0.206 0.430 - - 0 0 - 0.385 0.206 0.430 - - 0 - 0.00%
2020-01-23 0 0.385 0.206 0.430 - - 0 0 - 0.385 0.206 0.430 - - 0 - 0.00%
2020-01-22 0 0.385 0.255 0.385 - - 0 0 - 0.385 0.255 0.385 - - 0 - 0.00%
2020-01-21 0 0.385 0.205 0.385 0.385 0.385 40,000 15,400 0.3850 0.385 0.205 0.385 0.385 0.385 40,000 0.3850 0.00%
2020-01-20 0 0.385 0.350 0.430 - - 0 0 - 0.385 0.350 0.430 - - 0 - 0.00%
2020-01-17 0 0.385 0.320 0.400 0.385 0.385 20,000 7,700 0.3850 0.385 0.320 0.400 0.385 0.385 20,000 0.3850 0.00%
2020-01-16 0 0.385 0.320 0.435 0.385 0.385 40,000 15,400 0.3850 0.385 0.320 0.435 0.385 0.385 40,000 0.3850 0.00%
2020-01-15 0 0.385 0.205 0.430 - - 0 0 - 0.385 0.205 0.430 - - 0 - 0.00%
2020-01-14 0 0.385 0.205 0.430 0.385 0.385 40,000 15,400 0.3850 0.385 0.205 0.430 0.385 0.385 40,000 0.3850 0.00%
2020-01-13 0 0.385 0.205 0.430 0.385 0.385 20,000 7,700 0.3850 0.385 0.205 0.430 0.385 0.385 20,000 0.3850 0.00%
2020-01-10 0 0.385 0.385 0.430 0.380 0.380 6,000 2,280 0.3800 0.385 0.385 0.430 0.380 0.380 6,000 0.3800 -13.48%
2020-01-09 0 0.445 0.305 0.460 - - 0 0 - 0.445 0.305 0.460 - - 0 - 0.00%
2020-01-08 0 0.445 0.305 0.445 - - 0 0 - 0.445 0.305 0.445 - - 0 - -1.11%
2020-01-07 0 0.450 0.305 0.450 - - 0 0 - 0.450 0.305 0.450 - - 0 - -1.10%
2020-01-06 0 0.455 0.325 0.455 - - 0 0 - 0.455 0.325 0.455 - - 0 - -2.15%
2020-01-03 0 0.465 0.305 0.465 - - 0 0 - 0.465 0.305 0.465 - - 0 - -1.06%
2020-01-02 0 0.470 0.350 0.465 0.490 0.490 6,000 2,940 0.4900 0.470 0.350 0.465 0.490 0.490 6,000 0.4900 5.62%
2019-12-31 0 0.445 0.380 0.445 0.405 0.490 32,000 14,320 0.4475 0.445 0.380 0.445 0.405 0.490 32,000 0.4475 -10.10%
2019-12-30 0 0.495 0.320 0.495 0.355 0.495 30,000 13,200 0.4400 0.495 0.320 0.495 0.355 0.495 30,000 0.4400 39.44%
2019-12-27 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-24 0 0.355 0.305 0.680 - - 0 0 - 0.355 0.305 0.680 - - 0 - 0.00%
2019-12-23 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-20 0 0.355 0.325 0.455 - - 0 0 - 0.355 0.325 0.455 - - 0 - 0.00%
2019-12-19 0 0.355 0.315 - - - 0 0 - 0.355 0.315 - - - 0 - 0.00%
2019-12-18 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - 0.00%
2019-12-17 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-16 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - 0.00%
2019-12-13 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - 0.00%
2019-12-12 0 0.355 0.310 0.455 0.305 0.355 36,000 12,480 0.3467 0.355 0.310 0.455 0.305 0.355 36,000 0.3467 0.00%
2019-12-11 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-10 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-09 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-06 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-05 0 0.355 0.305 0.510 - - 0 0 - 0.355 0.305 0.510 - - 0 - 0.00%
2019-12-04 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-03 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-12-02 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-29 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-28 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-27 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-26 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-25 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-22 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-21 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-20 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-19 0 0.355 0.355 - - - 0 0 - 0.355 0.355 - - - 0 - 0.00%
2019-11-18 0 0.355 0.305 - - - 0 0 - 0.355 0.305 - - - 0 - 0.00%
2019-11-15 0 0.355 0.330 0.720 - - 0 0 - 0.355 0.330 0.720 - - 0 - 0.00%
2019-11-14 0 0.355 0.355 0.400 0.305 0.330 40,000 12,750 0.3188 0.355 0.355 0.400 0.305 0.330 40,000 0.3188 -11.25%
2019-11-13 0 0.400 0.330 - - - 0 0 - 0.400 0.330 - - - 0 - 0.00%
2019-11-12 0 0.400 0.330 - - - 0 0 - 0.400 0.330 - - - 0 - 0.00%
2019-11-11 0 0.400 0.330 - - - 0 0 - 0.400 0.330 - - - 0 - 0.00%
2019-11-08 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 5.26%
2019-11-07 0 0.380 0.380 0.470 0.380 0.380 6,000 2,280 0.3800 0.380 0.380 0.470 0.380 0.380 6,000 0.3800 2.70%
2019-11-06 0 0.370 0.370 0.510 0.350 0.350 2,000 700 0.3500 0.370 0.370 0.510 0.350 0.350 2,000 0.3500 -5.13%
2019-11-05 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
2019-11-04 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
2019-11-01 0 0.390 0.355 0.510 - - 0 0 - 0.390 0.355 0.510 - - 0 - 0.00%
2019-10-31 0 0.390 0.350 - - - 0 0 - 0.390 0.350 - - - 0 - 0.00%
2019-10-30 0 0.390 0.385 - - - 0 0 - 0.390 0.385 - - - 0 - 0.00%
2019-10-29 0 0.390 0.385 0.510 - - 0 0 - 0.390 0.385 0.510 - - 0 - 0.00%
2019-10-28 0 0.390 0.385 - - - 0 0 - 0.390 0.385 - - - 0 - 0.00%
2019-10-25 0 0.390 0.385 - - - 0 0 - 0.390 0.385 - - - 0 - 0.00%
2019-10-24 0 0.390 0.385 0.610 - - 0 0 - 0.390 0.385 0.610 - - 0 - 0.00%
2019-10-23 0 0.390 0.390 0.510 0.385 0.385 2,000 770 0.3850 0.390 0.390 0.510 0.385 0.385 2,000 0.3850 0.00%
2019-10-22 0 0.390 0.390 0.500 0.390 0.390 48,000 18,720 0.3900 0.390 0.390 0.500 0.390 0.390 48,000 0.3900 -9.30%
2019-10-21 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-18 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-17 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-16 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-15 0 0.430 0.390 0.490 - - 0 0 - 0.430 0.390 0.490 - - 0 - 0.00%
2019-10-14 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-11 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-10 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-09 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-08 0 0.430 0.390 - 0.430 0.430 10,000 4,300 0.4300 0.430 0.390 - 0.430 0.430 10,000 0.4300 0.00%
2019-10-04 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-10-03 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-10-02 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-09-30 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-09-27 0 0.430 0.390 0.480 - - 0 0 - 0.430 0.390 0.480 - - 0 - 0.00%
2019-09-26 0 0.430 0.390 0.750 - - 0 0 - 0.430 0.390 0.750 - - 0 - 0.00%
2019-09-25 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-09-24 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-09-23 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-09-20 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-09-19 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-09-18 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-09-17 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-09-16 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-09-13 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-09-12 0 0.430 0.430 0.530 - - 0 0 - 0.430 0.430 0.530 - - 0 - 0.00%
2019-09-11 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-09-10 0 0.430 0.385 0.550 - - 0 0 - 0.430 0.385 0.550 - - 0 - 0.00%
2019-09-09 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-09-06 0 0.430 0.390 0.590 0.430 0.430 8,000 3,440 0.4300 0.430 0.390 0.590 0.430 0.430 8,000 0.4300 0.00%
2019-09-05 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-09-04 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2019-09-03 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-09-02 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-08-30 0 0.430 0.390 0.520 - - 0 0 - 0.430 0.390 0.520 - - 0 - 0.00%
2019-08-29 0 0.430 0.395 - - - 0 0 - 0.430 0.395 - - - 0 - 0.00%
2019-08-28 0 0.430 0.395 - - - 0 0 - 0.430 0.395 - - - 0 - 0.00%
2019-08-27 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2019-08-26 0 0.430 0.390 - - - 0 0 - 0.430 0.390 - - - 0 - 0.00%
2019-08-23 0 0.430 0.390 0.450 - - 0 0 - 0.430 0.390 0.450 - - 0 - 0.00%
2019-08-22 0 0.430 0.390 0.450 - - 0 0 - 0.430 0.390 0.450 - - 0 - 0.00%
2019-08-21 0 0.430 0.420 0.450 0.410 0.430 74,000 30,380 0.4105 0.430 0.420 0.450 0.410 0.430 74,000 0.4105 -4.44%
2019-08-20 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2019-08-19 0 0.450 0.450 0.500 0.450 0.500 60,000 28,220 0.4703 0.450 0.450 0.500 0.450 0.500 60,000 0.4703 -13.46%
2019-08-16 0 0.520 0.490 0.520 0.510 0.530 146,000 74,420 0.5097 0.520 0.490 0.520 0.510 0.530 146,000 0.5097 30.00%
2019-08-15 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - -1.23%
2019-08-14 0 0.405 0.385 0.540 - - 0 0 - 0.405 0.385 0.540 - - 0 - 0.00%
2019-08-13 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2019-08-12 0 0.405 0.385 0.540 - - 0 0 - 0.405 0.385 0.540 - - 0 - 0.00%
2019-08-09 0 0.405 0.385 0.405 0.405 0.405 4,000 1,620 0.4050 0.405 0.385 0.405 0.405 0.405 4,000 0.4050 -1.22%
2019-08-08 0 0.410 0.385 0.550 - - 0 0 - 0.410 0.385 0.550 - - 0 - 0.00%
2019-08-07 0 0.410 0.385 0.550 - - 0 0 - 0.410 0.385 0.550 - - 0 - 0.00%
2019-08-06 0 0.410 0.385 0.550 - - 0 0 - 0.410 0.385 0.550 - - 0 - 0.00%
2019-08-05 0 0.410 0.385 0.430 - - 0 0 - 0.410 0.385 0.430 - - 0 - 0.00%
2019-08-02 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2019-08-01 0 0.410 0.390 0.430 - - 0 0 - 0.410 0.390 0.430 - - 0 - 0.00%
2019-07-31 0 0.410 0.390 0.430 - - 0 0 - 0.410 0.390 0.430 - - 0 - 0.00%
2019-07-30 0 0.410 0.385 0.430 - - 0 0 - 0.410 0.385 0.430 - - 0 - 0.00%
2019-07-29 0 0.410 0.385 0.430 - - 0 0 - 0.410 0.385 0.430 - - 0 - 0.00%
2019-07-26 0 0.410 0.410 0.430 0.380 0.380 50,000 19,000 0.3800 0.410 0.410 0.430 0.380 0.380 50,000 0.3800 -4.65%
2019-07-25 0 0.430 0.355 0.650 - - 0 0 - 0.430 0.355 0.650 - - 0 - 0.00%
2019-07-24 0 0.430 0.360 0.650 - - 0 0 - 0.430 0.360 0.650 - - 0 - 0.00%
2019-07-23 0 0.430 0.350 0.650 - - 0 0 - 0.430 0.350 0.650 - - 0 - 0.00%
2019-07-22 0 0.430 - 0.650 - - 0 0 - 0.430 - 0.650 - - 0 - 0.00%
2019-07-19 0 0.430 0.425 0.640 0.415 0.440 32,000 13,810 0.4316 0.430 0.425 0.640 0.415 0.440 32,000 0.4316 -15.69%
2019-07-18 0 0.510 0.410 - - - 0 0 - 0.510 0.410 - - - 0 - 0.00%
2019-07-17 0 0.510 0.415 0.750 - - 0 0 - 0.510 0.415 0.750 - - 0 - 0.00%
2019-07-16 0 0.510 0.420 0.510 - - 0 0 - 0.510 0.420 0.510 - - 0 - -1.92%
2019-07-15 0 0.520 - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2019-07-12 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-07-11 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-07-10 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-07-09 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-07-08 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-07-05 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-07-04 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2019-07-03 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2019-07-02 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2019-06-28 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2019-06-27 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2019-06-26 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-06-25 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-06-24 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-06-21 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-06-20 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-06-19 0 0.520 0.420 - - - 0 0 - 0.520 0.420 - - - 0 - 0.00%
2019-06-18 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2019-06-17 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - 0.00%
2019-06-14 0 0.520 0.440 0.520 0.420 0.520 20,000 8,600 0.4300 0.520 0.440 0.520 0.420 0.520 20,000 0.4300 0.00%
2019-06-13 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - -5.45%
2019-06-12 0 0.550 0.440 0.550 - - 0 0 - 0.550 0.440 0.550 - - 0 - 0.00%
2019-06-11 0 0.550 0.440 0.570 - - 0 0 - 0.550 0.440 0.570 - - 0 - 0.00%
2019-06-10 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-06-06 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-06-05 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-06-04 0 0.550 0.410 0.600 - - 0 0 - 0.550 0.410 0.600 - - 0 - 0.00%
2019-06-03 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-05-31 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-05-30 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-05-29 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-05-28 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-05-27 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-05-24 0 0.550 0.440 0.600 - - 0 0 - 0.550 0.440 0.600 - - 0 - 0.00%
2019-05-23 0 0.550 0.430 0.600 - - 0 0 - 0.550 0.430 0.600 - - 0 - 0.00%
2019-05-22 0 0.550 0.430 0.550 - - 0 0 - 0.550 0.430 0.550 - - 0 - 0.00%
2019-05-21 0 0.550 0.435 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.435 0.550 0.550 0.550 2,000 0.5500 17.02%
2019-05-20 0 0.470 0.430 0.600 - - 0 0 - 0.470 0.430 0.600 - - 0 - 0.00%
2019-05-17 0 0.470 0.430 0.600 - - 0 0 - 0.470 0.430 0.600 - - 0 - 0.00%
2019-05-16 0 0.470 0.430 0.600 - - 0 0 - 0.470 0.430 0.600 - - 0 - 0.00%
2019-05-15 0 0.470 0.430 0.600 - - 0 0 - 0.470 0.430 0.600 - - 0 - 0.00%
2019-05-14 0 0.470 0.420 0.600 - - 0 0 - 0.470 0.420 0.600 - - 0 - 0.00%
2019-05-10 0 0.470 0.430 0.600 - - 0 0 - 0.470 0.430 0.600 - - 0 - 0.00%
2019-05-09 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - -9.62%
2019-05-08 0 0.520 0.415 0.520 - - 0 0 - 0.520 0.415 0.520 - - 0 - 0.00%
2019-05-07 0 0.520 0.415 0.600 - - 0 0 - 0.520 0.415 0.600 - - 0 - 0.00%
2019-05-06 0 0.520 0.415 0.600 - - 0 0 - 0.520 0.415 0.600 - - 0 - 0.00%
2019-05-03 0 0.520 0.435 0.600 - - 0 0 - 0.520 0.435 0.600 - - 0 - 0.00%
2019-05-02 0 0.520 0.445 0.600 - - 0 0 - 0.520 0.445 0.600 - - 0 - 0.00%
2019-04-30 0 0.520 0.435 0.600 - - 0 0 - 0.520 0.435 0.600 - - 0 - 0.00%
2019-04-29 0 0.520 0.425 0.520 - - 0 0 - 0.520 0.425 0.520 - - 0 - 0.00%
2019-04-26 0 0.520 0.415 0.600 - - 0 0 - 0.520 0.415 0.600 - - 0 - 0.00%
2019-04-25 0 0.520 0.415 0.600 - - 0 0 - 0.520 0.415 0.600 - - 0 - 0.00%
2019-04-24 0 0.520 0.415 0.600 - - 0 0 - 0.520 0.415 0.600 - - 0 - 0.00%
2019-04-23 0 0.520 0.415 0.600 - - 0 0 - 0.520 0.415 0.600 - - 0 - 0.00%
2019-04-18 0 0.520 0.485 0.600 - - 0 0 - 0.520 0.485 0.600 - - 0 - 0.00%
2019-04-17 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2019-04-16 0 0.520 0.520 0.550 0.470 0.470 2,000 940 0.4700 0.520 0.520 0.550 0.470 0.470 2,000 0.4700 -11.86%
2019-04-15 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-04-12 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-04-11 0 0.590 0.470 0.590 0.590 0.590 4,000 2,360 0.5900 0.590 0.470 0.590 0.590 0.590 4,000 0.5900 0.00%
2019-04-10 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-04-09 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-04-08 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-04-04 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-04-03 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-04-02 0 0.590 0.475 0.590 - - 0 0 - 0.590 0.475 0.590 - - 0 - 0.00%
2019-04-01 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2019-03-29 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-28 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-27 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-26 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-25 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-22 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-21 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-20 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-19 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-18 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-15 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-14 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-13 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-12 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-11 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2019-03-08 0 0.590 0.480 0.590 - - 0 0 - 0.590 0.480 0.590 - - 0 - -1.67%
2019-03-07 0 0.600 0.490 0.600 0.600 0.600 104,000 62,400 0.6000 0.600 0.490 0.600 0.600 0.600 104,000 0.6000 1.69%
2019-03-06 0 0.590 0.480 0.590 - - 0 0 - 0.590 0.480 0.590 - - 0 - 0.00%
2019-03-05 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2019-03-04 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2019-03-01 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2019-02-28 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2019-02-27 0 0.590 0.480 0.590 0.590 0.590 34,000 20,060 0.5900 0.590 0.480 0.590 0.590 0.590 34,000 0.5900 5.36%
2019-02-26 0 0.560 0.480 0.600 - - 0 0 - 0.560 0.480 0.600 - - 0 - 0.00%
2019-02-25 0 0.560 0.480 0.600 - - 0 0 - 0.560 0.480 0.600 - - 0 - 0.00%
2019-02-22 0 0.560 0.485 0.600 - - 0 0 - 0.560 0.485 0.600 - - 0 - 0.00%
2019-02-21 0 0.560 0.485 0.560 - - 0 0 - 0.560 0.485 0.560 - - 0 - 0.00%
2019-02-20 0 0.560 0.490 0.560 - - 0 0 - 0.560 0.490 0.560 - - 0 - -1.75%
2019-02-19 0 0.570 0.490 0.570 - - 36,000 20,160 0.5600 0.570 0.490 0.570 - - 36,000 0.5600 0.00%
2019-02-18 0 0.570 0.490 0.570 - - 0 0 - 0.570 0.490 0.570 - - 0 - 0.00%
2019-02-15 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - -1.72%
2019-02-14 0 0.580 0.500 0.590 - - 0 0 - 0.580 0.500 0.590 - - 0 - 0.00%
2019-02-13 0 0.580 0.500 0.590 - - 0 0 - 0.580 0.500 0.590 - - 0 - 0.00%
2019-02-12 0 0.580 0.500 0.590 - - 0 0 - 0.580 0.500 0.590 - - 0 - 0.00%
2019-02-11 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2019-02-08 0 0.580 0.500 0.590 - - 0 0 - 0.580 0.500 0.590 - - 0 - 0.00%
2019-02-04 0 0.580 0.495 0.580 0.550 0.580 38,000 21,680 0.5705 0.580 0.495 0.580 0.550 0.580 38,000 0.5705 17.17%
2019-02-01 0 0.495 0.415 0.560 - - 0 0 - 0.495 0.415 0.560 - - 0 - 0.00%
2019-01-31 0 0.495 0.415 0.495 - - 0 0 - 0.495 0.415 0.495 - - 0 - 0.00%
2019-01-30 0 0.495 0.425 0.500 - - 0 0 - 0.495 0.425 0.500 - - 0 - 0.00%
2019-01-29 0 0.495 0.415 0.500 - - 0 0 - 0.495 0.415 0.500 - - 0 - 0.00%
2019-01-28 0 0.495 0.410 0.500 0.450 0.495 14,000 6,390 0.4564 0.495 0.410 0.500 0.450 0.495 14,000 0.4564 0.00%
2019-01-25 0 0.495 0.430 0.550 - - 0 0 - 0.495 0.430 0.550 - - 0 - 0.00%
2019-01-24 0 0.495 0.430 0.520 - - 0 0 - 0.495 0.430 0.520 - - 0 - 0.00%
2019-01-23 0 0.495 0.430 0.560 - - 0 0 - 0.495 0.430 0.560 - - 0 - 0.00%
2019-01-22 0 0.495 0.455 0.560 - - 0 0 - 0.495 0.455 0.560 - - 0 - 0.00%
2019-01-21 0 0.495 0.490 0.560 0.480 0.495 4,000 1,950 0.4875 0.495 0.490 0.560 0.480 0.495 4,000 0.4875 -13.16%
2019-01-18 0 0.570 0.450 0.570 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2019-01-17 0 0.570 0.550 0.590 0.550 0.570 36,000 20,200 0.5611 0.570 0.550 0.590 0.550 0.570 36,000 0.5611 5.56%
2019-01-16 0 0.540 0.460 0.550 - - 0 0 - 0.540 0.460 0.550 - - 0 - 0.00%
2019-01-15 0 0.540 0.465 0.550 - - 0 0 - 0.540 0.465 0.550 - - 0 - 0.00%
2019-01-14 0 0.540 0.450 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.450 0.540 0.540 0.540 2,000 0.5400 8.00%
2019-01-11 0 0.500 0.470 0.530 0.500 0.550 28,000 14,900 0.5321 0.500 0.470 0.530 0.500 0.550 28,000 0.5321 -9.09%
2019-01-10 0 0.550 0.470 0.550 0.510 0.560 402,000 205,120 0.5102 0.550 0.470 0.550 0.510 0.560 402,000 0.5102 7.84%
2019-01-09 0 0.510 0.510 0.590 - - 0 0 - 0.510 0.510 0.590 - - 0 - 0.00%
2019-01-08 0 0.510 0.510 0.530 0.500 0.530 22,000 11,300 0.5136 0.510 0.510 0.530 0.500 0.530 22,000 0.5136 2.00%
2019-01-07 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 4.17%
2019-01-04 0 0.480 0.480 0.540 0.480 0.480 110,000 61,800 0.5618 0.480 0.480 0.540 0.480 0.480 110,000 0.5618 -15.79%
2019-01-03 0 0.570 0.480 0.570 - - 0 0 - 0.570 0.480 0.570 - - 0 - 0.00%
2019-01-02 0 0.570 0.410 0.570 0.570 0.580 436,000 252,600 0.5794 0.570 0.410 0.570 0.570 0.580 436,000 0.5794 7.55%
2018-12-31 0 0.530 0.480 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.480 0.530 0.530 0.530 2,000 0.5300 6.00%
2018-12-28 0 0.500 0.480 0.500 0.500 0.540 1,168,000 604,800 0.5178 0.500 0.480 0.500 0.500 0.540 1,168,000 0.5178 -12.28%
2018-12-27 0 0.570 0.570 0.580 0.540 0.600 562,000 325,000 0.5783 0.570 0.570 0.580 0.540 0.600 562,000 0.5783 14.00%
2018-12-24 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2018-12-21 0 0.500 0.420 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.420 0.500 0.500 0.500 2,000 0.5000 0.00%
2018-12-20 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2018-12-19 0 0.500 0.420 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.420 0.500 0.500 0.500 2,000 0.5000 0.00%
2018-12-18 0 0.500 0.420 0.500 0.495 0.500 22,000 10,900 0.4955 0.500 0.420 0.500 0.495 0.500 22,000 0.4955 0.00%
2018-12-17 0 0.500 0.430 0.510 0.500 0.500 2,000 1,000 0.5000 0.500 0.430 0.510 0.500 0.500 2,000 0.5000 -1.96%
2018-12-14 0 0.510 0.440 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.440 0.510 0.510 0.510 2,000 0.5100 -3.77%
2018-12-13 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - -3.64%
2018-12-12 0 0.550 0.465 0.550 0.540 0.550 44,000 23,780 0.5405 0.550 0.465 0.550 0.540 0.550 44,000 0.5405 -1.79%
2018-12-11 0 0.560 0.480 0.560 0.570 0.580 44,000 25,100 0.5705 0.560 0.480 0.560 0.570 0.580 44,000 0.5705 -5.08%
2018-12-10 0 0.590 0.480 0.600 - - 0 0 - 0.590 0.480 0.600 - - 0 - 0.00%
2018-12-07 0 0.590 0.480 0.590 0.435 0.600 86,000 45,160 0.5251 0.590 0.480 0.590 0.435 0.600 86,000 0.5251 7.27%
2018-12-06 0 0.550 0.470 0.550 0.470 0.590 34,000 19,260 0.5665 0.550 0.470 0.550 0.470 0.590 34,000 0.5665 0.00%
2018-12-05 0 0.550 0.430 0.550 0.550 0.570 50,000 28,140 0.5628 0.550 0.430 0.550 0.550 0.570 50,000 0.5628 1.85%
2018-12-04 0 0.540 0.430 0.540 0.540 0.540 30,000 16,200 0.5400 0.540 0.430 0.540 0.540 0.540 30,000 0.5400 5.88%
2018-12-03 0 0.510 0.470 0.520 0.510 0.520 54,000 27,960 0.5178 0.510 0.470 0.520 0.510 0.520 54,000 0.5178 -3.77%
2018-11-30 0 0.530 0.450 0.530 0.520 0.530 182,000 95,260 0.5234 0.530 0.450 0.530 0.520 0.530 182,000 0.5234 17.78%
2018-11-29 0 0.450 0.370 0.510 0.440 0.450 58,000 25,980 0.4479 0.450 0.370 0.510 0.440 0.450 58,000 0.4479 1.12%
2018-11-28 0 0.445 0.360 0.445 0.450 0.450 100,000 45,000 0.4500 0.445 0.360 0.445 0.450 0.450 100,000 0.4500 8.54%
2018-11-27 0 0.410 0.335 0.450 0.410 0.410 22,000 9,020 0.4100 0.410 0.335 0.450 0.410 0.410 22,000 0.4100 0.00%
2018-11-26 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2018-11-23 0 0.410 0.410 0.470 0.410 0.410 4,000 1,640 0.4100 0.410 0.410 0.470 0.410 0.410 4,000 0.4100 -2.38%
2018-11-22 0 0.420 0.410 0.450 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2018-11-21 0 0.420 0.415 0.450 0.420 0.450 10,000 4,400 0.4400 0.420 0.415 0.450 0.420 0.450 10,000 0.4400 -7.69%
2018-11-20 0 0.455 0.455 0.460 0.455 0.455 2,000 910 0.4550 0.455 0.455 0.460 0.455 0.455 2,000 0.4550 -2.15%
2018-11-19 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - -1.06%
2018-11-16 0 0.470 0.470 0.540 - - 2,000 940 0.4700 0.470 0.470 0.540 - - 2,000 0.4700 0.00%
2018-11-15 0 0.470 0.410 0.500 - - 0 0 - 0.470 0.410 0.500 - - 0 - 0.00%
2018-11-14 0 0.470 0.410 0.520 - - 0 0 - 0.470 0.410 0.520 - - 0 - 0.00%
2018-11-13 0 0.470 0.410 0.475 - - 0 0 - 0.470 0.410 0.475 - - 0 - 0.00%
2018-11-12 0 0.470 0.410 0.520 - - 0 0 - 0.470 0.410 0.520 - - 0 - 0.00%
2018-11-09 0 0.470 0.410 0.530 - - 0 0 - 0.470 0.410 0.530 - - 0 - 0.00%
2018-11-08 0 0.470 0.460 0.475 - - 0 0 - 0.470 0.460 0.475 - - 0 - 0.00%
2018-11-07 0 0.470 0.415 0.530 - - 0 0 - 0.470 0.415 0.530 - - 0 - 0.00%
2018-11-06 0 0.470 0.450 0.520 - - 0 0 - 0.470 0.450 0.520 - - 0 - 0.00%
2018-11-05 0 0.470 0.410 0.540 0.470 0.470 18,000 8,460 0.4700 0.470 0.410 0.540 0.470 0.470 18,000 0.4700 -2.08%
2018-11-02 0 0.480 0.420 0.485 - - 0 0 - 0.480 0.420 0.485 - - 0 - 0.00%
2018-11-01 0 0.480 0.410 0.520 - - 0 0 - 0.480 0.410 0.520 - - 0 - 0.00%
2018-10-31 0 0.480 0.410 0.560 - - 0 0 - 0.480 0.410 0.560 - - 0 - 0.00%
2018-10-30 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - -4.00%
2018-10-29 0 0.500 0.410 0.500 - - 0 0 - 0.500 0.410 0.500 - - 0 - 0.00%
2018-10-26 0 0.500 0.410 0.500 - - 0 0 - 0.500 0.410 0.500 - - 0 - 0.00%
2018-10-25 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - 0.00%
2018-10-24 0 0.500 0.410 0.540 - - 0 0 - 0.500 0.410 0.540 - - 0 - 0.00%
2018-10-23 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2018-10-22 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2018-10-19 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2018-10-18 0 0.500 0.420 0.520 - - 0 0 - 0.500 0.420 0.520 - - 0 - 0.00%
2018-10-16 0 0.500 0.415 0.560 - - 0 0 - 0.500 0.415 0.560 - - 0 - 0.00%
2018-10-15 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2018-10-12 0 0.500 0.425 0.520 - - 0 0 - 0.500 0.425 0.520 - - 0 - 0.00%
2018-10-11 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2018-10-10 0 0.500 0.415 0.520 - - 0 0 - 0.500 0.415 0.520 - - 0 - 0.00%
2018-10-09 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - 0.00%
2018-10-08 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2018-10-05 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2018-10-04 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2018-10-03 0 0.500 0.410 0.520 - - 0 0 - 0.500 0.410 0.520 - - 0 - 0.00%
2018-10-02 0 0.500 0.420 0.520 - - 0 0 - 0.500 0.420 0.520 - - 0 - 0.00%
2018-09-28 0 0.500 0.410 0.510 - - 0 0 - 0.500 0.410 0.510 - - 0 - 0.00%
2018-09-27 0 0.500 0.415 0.500 - - 0 0 - 0.500 0.415 0.500 - - 0 - 0.00%
2018-09-26 0 0.500 0.500 0.520 0.500 0.500 18,000 9,000 0.5000 0.500 0.500 0.520 0.500 0.500 18,000 0.5000 0.00%
2018-09-24 0 0.500 0.485 0.540 0.500 0.500 182,000 91,000 0.5000 0.500 0.485 0.540 0.500 0.500 182,000 0.5000 -13.79%
2018-09-21 0 0.580 0.450 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.450 0.580 0.580 0.580 10,000 0.5800 0.00%
2018-09-20 0 0.580 0.450 0.590 - - 0 0 - 0.580 0.450 0.590 - - 0 - 0.00%
2018-09-19 0 0.580 0.470 0.580 - - 0 0 - 0.580 0.470 0.580 - - 0 - 0.00%
2018-09-18 0 0.580 0.450 0.580 - - 0 0 - 0.580 0.450 0.580 - - 0 - 0.00%
2018-09-17 0 0.580 0.430 0.580 - - 0 0 - 0.580 0.430 0.580 - - 0 - -1.69%
2018-09-14 0 0.590 0.470 0.590 - - 0 0 - 0.590 0.470 0.590 - - 0 - 0.00%
2018-09-13 0 0.590 0.460 0.600 - - 0 0 - 0.590 0.460 0.600 - - 0 - 0.00%
2018-09-12 0 0.590 0.460 0.590 - - 0 0 - 0.590 0.460 0.590 - - 0 - 0.00%
2018-09-11 0 0.590 0.460 0.600 - - 0 0 - 0.590 0.460 0.600 - - 0 - 0.00%
2018-09-10 0 0.590 0.460 0.600 - - 0 0 - 0.590 0.460 0.600 - - 0 - 0.00%
2018-09-07 0 0.590 0.460 0.600 - - 0 0 - 0.590 0.460 0.600 - - 0 - 0.00%
2018-09-06 0 0.590 0.460 0.590 - - 0 0 - 0.590 0.460 0.590 - - 0 - 0.00%
2018-09-05 0 0.590 0.460 0.600 - - 0 0 - 0.590 0.460 0.600 - - 0 - 0.00%
2018-09-04 0 0.590 0.460 0.600 - - 0 0 - 0.590 0.460 0.600 - - 0 - 0.00%
2018-09-03 0 0.590 0.460 0.590 - - 0 0 - 0.590 0.460 0.590 - - 0 - 0.00%
2018-08-31 0 0.590 0.480 0.590 - - 0 0 - 0.590 0.480 0.590 - - 0 - -1.67%
2018-08-30 0 0.600 0.480 0.600 0.530 0.600 288,000 170,140 0.5908 0.600 0.480 0.600 0.530 0.600 288,000 0.5908 13.21%
2018-08-29 0 0.530 0.530 0.560 0.455 0.560 62,000 33,590 0.5418 0.530 0.530 0.560 0.455 0.560 62,000 0.5418 7.07%
2018-08-28 0 0.495 0.490 0.520 0.495 0.600 78,000 42,390 0.5435 0.495 0.490 0.520 0.495 0.600 78,000 0.5435 -6.60%
2018-08-27 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2018-08-24 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2018-08-23 0 0.530 0.465 0.530 - - 0 0 - 0.530 0.465 0.530 - - 0 - 0.00%
2018-08-22 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - 0.00%
2018-08-21 0 0.530 0.495 0.570 - - 0 0 - 0.530 0.495 0.570 - - 0 - 0.00%
2018-08-20 0 0.530 0.530 0.610 - - 0 0 - 0.530 0.530 0.610 - - 0 - 1.92%
2018-08-17 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 4.00%
2018-08-16 0 0.500 0.490 0.500 0.480 0.500 190,000 91,960 0.4840 0.500 0.490 0.500 0.480 0.500 190,000 0.4840 -18.03%
2018-08-15 0 0.610 0.480 0.630 - - 0 0 - 0.610 0.480 0.630 - - 0 - 0.00%
2018-08-14 0 0.610 0.480 0.630 - - 0 0 - 0.610 0.480 0.630 - - 0 - 0.00%
2018-08-13 0 0.610 0.480 0.630 - - 0 0 - 0.610 0.480 0.630 - - 0 - 0.00%
2018-08-10 0 0.610 0.530 0.610 0.580 0.610 24,000 14,220 0.5925 0.610 0.530 0.610 0.580 0.610 24,000 0.5925 12.96%
2018-08-09 0 0.540 0.475 0.580 - - 0 0 - 0.540 0.475 0.580 - - 0 - 0.00%
2018-08-08 0 0.540 0.550 0.560 0.500 0.540 504,000 252,160 0.5003 0.540 0.550 0.560 0.500 0.540 504,000 0.5003 3.85%
2018-08-07 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2018-08-06 0 0.520 0.500 0.520 0.520 0.520 20,000 10,400 0.5200 0.520 0.500 0.520 0.520 0.520 20,000 0.5200 -10.34%
2018-08-03 0 0.580 0.520 0.620 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2018-08-02 0 0.580 0.520 0.620 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2018-08-01 0 0.580 0.440 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.440 0.580 0.580 0.580 2,000 0.5800 13.73%
2018-07-31 0 0.510 0.580 0.590 0.510 0.520 26,000 13,320 0.5123 0.510 0.580 0.590 0.510 0.520 26,000 0.5123 -5.56%
2018-07-30 0 0.540 0.540 0.640 0.520 0.540 36,000 19,080 0.5300 0.540 0.540 0.640 0.520 0.540 36,000 0.5300 -11.48%
2018-07-27 0 0.610 0.520 0.630 - - 0 0 - 0.610 0.520 0.630 - - 0 - 0.00%
2018-07-26 0 0.610 0.520 0.630 - - 0 0 - 0.610 0.520 0.630 - - 0 - 0.00%
2018-07-25 0 0.610 0.530 0.610 - - 0 0 - 0.610 0.530 0.610 - - 0 - 0.00%
2018-07-24 0 0.610 0.530 0.640 - - 0 0 - 0.610 0.530 0.640 - - 0 - 0.00%
2018-07-23 0 0.610 0.520 0.640 - - 0 0 - 0.610 0.520 0.640 - - 0 - 0.00%
2018-07-20 0 0.610 0.530 0.650 - - 0 0 - 0.610 0.530 0.650 - - 0 - 0.00%
2018-07-19 0 0.610 0.580 0.610 0.600 0.610 138,000 84,080 0.6093 0.610 0.580 0.610 0.600 0.610 138,000 0.6093 -11.59%
2018-07-18 0 0.690 0.610 0.740 - - 0 0 - 0.690 0.610 0.740 - - 0 - 0.00%
2018-07-17 0 0.690 0.610 0.740 - - 0 0 - 0.690 0.610 0.740 - - 0 - 0.00%
2018-07-16 0 0.690 0.610 0.740 - - 0 0 - 0.690 0.610 0.740 - - 0 - 0.00%
2018-07-13 0 0.690 0.610 0.700 - - 0 0 - 0.690 0.610 0.700 - - 0 - 0.00%
2018-07-12 0 0.690 0.620 0.740 - - 0 0 - 0.690 0.620 0.740 - - 0 - 0.00%
2018-07-11 0 0.690 0.610 0.740 - - 0 0 - 0.690 0.610 0.740 - - 0 - 0.00%
2018-07-10 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2018-07-09 0 0.690 0.610 0.740 - - 0 0 - 0.690 0.610 0.740 - - 0 - 0.00%
2018-07-06 0 0.690 0.610 0.700 - - 0 0 - 0.690 0.610 0.700 - - 0 - 0.00%
2018-07-05 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2018-07-04 0 0.690 0.610 0.700 - - 0 0 - 0.690 0.610 0.700 - - 0 - 0.00%
2018-07-03 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2018-06-29 0 0.690 0.610 0.700 - - 0 0 - 0.690 0.610 0.700 - - 0 - 0.00%
2018-06-28 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2018-06-27 0 0.690 0.610 0.700 - - 0 0 - 0.690 0.610 0.700 - - 0 - 0.00%
2018-06-26 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2018-06-25 0 0.690 0.620 0.740 0.690 0.690 2,000 1,380 0.6900 0.690 0.620 0.740 0.690 0.690 2,000 0.6900 0.00%
2018-06-22 0 0.690 0.620 0.730 - - 0 0 - 0.690 0.620 0.730 - - 0 - 0.00%
2018-06-21 0 0.690 0.630 0.740 - - 0 0 - 0.690 0.630 0.740 - - 0 - 0.00%
2018-06-20 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2018-06-19 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2018-06-15 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2018-06-14 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2018-06-13 0 0.690 0.620 0.740 - - 0 0 - 0.690 0.620 0.740 - - 0 - 0.00%
2018-06-12 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2018-06-11 0 0.690 0.620 0.690 0.730 0.730 2,000 1,460 0.7300 0.690 0.620 0.690 0.730 0.730 2,000 0.7300 0.00%
2018-06-08 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2018-06-07 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2018-06-06 0 0.690 0.630 0.730 - - 0 0 - 0.690 0.630 0.730 - - 0 - 0.00%
2018-06-05 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2018-06-04 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2018-06-01 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2018-05-31 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2018-05-30 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2018-05-29 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2018-05-28 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2018-05-25 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2018-05-24 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2018-05-23 0 0.690 0.600 0.690 0.640 0.690 40,000 27,300 0.6825 0.690 0.600 0.690 0.640 0.690 40,000 0.6825 7.81%
2018-05-21 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2018-05-18 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2018-05-17 0 0.650 0.630 0.700 0.650 0.650 4,000 2,600 0.6500 0.650 0.630 0.700 0.650 0.650 4,000 0.6500 -5.80%
2018-05-16 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2018-05-15 0 0.690 0.620 0.730 - - 0 0 - 0.690 0.620 0.730 - - 0 - 0.00%
2018-05-14 0 0.690 0.620 0.700 - - 0 0 - 0.690 0.620 0.700 - - 0 - 0.00%
2018-05-11 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2018-05-10 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2018-05-09 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2018-05-08 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2018-05-07 0 0.690 0.630 0.690 0.700 0.700 2,000 1,400 0.7000 0.690 0.630 0.690 0.700 0.700 2,000 0.7000 1.47%
2018-05-04 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2018-05-03 0 0.680 0.680 0.700 0.680 0.680 18,000 12,240 0.6800 0.680 0.680 0.700 0.680 0.680 18,000 0.6800 4.62%
2018-05-02 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2018-04-30 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2018-04-27 0 0.650 0.620 0.650 0.680 0.700 28,000 19,080 0.6814 0.650 0.620 0.650 0.680 0.700 28,000 0.6814 1.56%
2018-04-26 0 0.640 0.630 0.660 0.630 0.650 96,000 60,840 0.6338 0.640 0.630 0.660 0.630 0.650 96,000 0.6338 -8.57%
2018-04-25 0 0.700 0.610 0.700 0.680 0.700 160,000 109,920 0.6870 0.700 0.610 0.700 0.680 0.700 160,000 0.6870 7.69%
2018-04-24 0 0.650 0.640 0.660 0.630 0.650 20,000 12,720 0.6360 0.650 0.640 0.660 0.630 0.650 20,000 0.6360 0.00%
2018-04-23 0 0.650 0.630 0.670 0.650 0.650 56,000 36,400 0.6500 0.650 0.630 0.670 0.650 0.650 56,000 0.6500 -10.96%
2018-04-20 0 0.730 0.650 0.730 0.680 0.740 414,000 292,280 0.7060 0.730 0.650 0.730 0.680 0.740 414,000 0.7060 8.96%
2018-04-19 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2018-04-18 0 0.680 0.630 0.680 0.650 0.730 404,000 269,180 0.6663 0.680 0.630 0.680 0.650 0.730 404,000 0.6663 0.00%
2018-04-17 0 0.680 0.660 0.680 0.680 0.690 106,000 73,080 0.6894 0.680 0.660 0.680 0.680 0.690 106,000 0.6894 -5.56%
2018-04-16 0 0.720 0.670 0.740 - - 0 0 - 0.720 0.670 0.740 - - 0 - 0.00%
2018-04-13 0 0.720 0.660 0.740 - - 0 0 - 0.720 0.660 0.740 - - 0 - 0.00%
2018-04-12 0 0.720 0.680 0.740 - - 0 0 - 0.720 0.680 0.740 - - 0 - 0.00%
2018-04-11 0 0.720 0.670 0.740 0.720 0.720 6,000 4,320 0.7200 0.720 0.670 0.740 0.720 0.720 6,000 0.7200 0.00%
2018-04-10 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - -1.37%
2018-04-09 0 0.730 0.670 0.740 - - 0 0 - 0.730 0.670 0.740 - - 0 - 0.00%
2018-04-06 0 0.730 0.670 0.740 - - 0 0 - 0.730 0.670 0.740 - - 0 - 0.00%
2018-04-04 0 0.730 0.670 0.740 - - 0 0 - 0.730 0.670 0.740 - - 0 - 0.00%
2018-04-03 0 0.730 0.670 0.730 0.730 0.740 40,000 29,540 0.7385 0.730 0.670 0.730 0.730 0.740 40,000 0.7385 5.80%
2018-03-29 0 0.690 0.690 0.710 0.690 0.690 54,000 37,260 0.6900 0.690 0.690 0.710 0.690 0.690 54,000 0.6900 -6.76%
2018-03-28 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2018-03-27 0 0.740 0.740 0.750 0.700 0.740 846,000 624,600 0.7383 0.740 0.740 0.750 0.700 0.740 846,000 0.7383 1.37%
2018-03-26 0 0.730 0.690 0.730 0.680 0.740 24,000 17,140 0.7142 0.730 0.690 0.730 0.680 0.740 24,000 0.7142 5.80%
2018-03-23 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2018-03-22 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - -1.43%
2018-03-21 0 0.700 0.680 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.680 0.700 0.700 0.700 6,000 0.7000 -1.41%
2018-03-20 0 0.710 0.700 0.730 - - 0 0 - 0.710 0.700 0.730 - - 0 - 0.00%
2018-03-19 0 0.710 0.700 0.730 - - 0 0 - 0.710 0.700 0.730 - - 0 - 0.00%
2018-03-16 0 0.710 0.700 0.720 0.710 0.740 94,000 68,660 0.7304 0.710 0.700 0.720 0.710 0.740 94,000 0.7304 1.43%
2018-03-15 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2018-03-14 0 0.700 0.700 0.740 0.700 0.700 102,000 71,960 0.7055 0.700 0.700 0.740 0.700 0.700 102,000 0.7055 -4.11%
2018-03-13 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -2.67%
2018-03-12 0 0.750 0.720 0.750 0.780 0.780 62,000 48,360 0.7800 0.750 0.720 0.750 0.780 0.780 62,000 0.7800 4.17%
2018-03-09 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2018-03-08 0 0.720 0.700 0.790 - - 0 0 - 0.720 0.700 0.790 - - 0 - 0.00%
2018-03-07 0 0.720 0.700 0.740 - - 0 0 - 0.720 0.700 0.740 - - 0 - 0.00%
2018-03-06 0 0.720 0.700 0.730 0.700 0.720 52,000 37,400 0.7192 0.720 0.700 0.730 0.700 0.720 52,000 0.7192 -1.37%
2018-03-05 0 0.730 0.690 0.730 0.720 0.730 100,000 72,940 0.7294 0.730 0.690 0.730 0.720 0.730 100,000 0.7294 4.29%
2018-03-02 0 0.700 0.690 0.700 0.690 0.730 634,000 454,520 0.7169 0.700 0.690 0.700 0.690 0.730 634,000 0.7169 1.45%
2018-03-01 0 0.690 0.690 0.700 0.680 0.730 676,000 467,260 0.6912 0.690 0.690 0.700 0.680 0.730 676,000 0.6912 -5.48%
2018-02-28 0 0.730 0.690 0.740 - - 0 0 - 0.730 0.690 0.740 - - 0 - 0.00%
2018-02-27 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2018-02-26 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2018-02-23 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2018-02-22 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2018-02-21 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2018-02-20 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2018-02-15 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
2018-02-14 0 0.730 0.720 0.740 0.720 0.730 46,000 33,380 0.7257 0.730 0.720 0.740 0.720 0.730 46,000 0.7257 0.00%
2018-02-13 0 0.730 0.700 0.730 0.710 0.830 210,000 161,000 0.7667 0.730 0.700 0.730 0.710 0.830 210,000 0.7667 0.00%
2018-02-12 0 0.730 0.730 0.740 0.730 0.740 158,000 116,340 0.7363 0.730 0.730 0.740 0.730 0.740 158,000 0.7363 -1.35%
2018-02-09 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - -3.90%
2018-02-08 0 0.770 0.710 0.770 0.700 0.820 296,000 228,480 0.7719 0.770 0.710 0.770 0.700 0.820 296,000 0.7719 10.00%
2018-02-07 0 0.700 0.700 0.760 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.760 0.700 0.700 2,000 0.7000 -2.78%
2018-02-06 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2018-02-05 0 0.720 0.660 0.840 - - 0 0 - 0.720 0.660 0.840 - - 0 - 0.00%
2018-02-02 0 0.720 0.690 0.720 0.720 0.720 46,000 33,120 0.7200 0.720 0.690 0.720 0.720 0.720 46,000 0.7200 1.41%
2018-02-01 0 0.710 0.690 0.730 0.710 0.710 20,000 14,200 0.7100 0.710 0.690 0.730 0.710 0.710 20,000 0.7100 0.00%
2018-01-31 0 0.710 0.710 0.750 0.710 0.710 8,000 5,680 0.7100 0.710 0.710 0.750 0.710 0.710 8,000 0.7100 -4.05%
2018-01-30 0 0.740 0.700 0.740 0.740 0.740 20,000 14,800 0.7400 0.740 0.700 0.740 0.740 0.740 20,000 0.7400 1.37%
2018-01-29 0 0.730 0.710 0.750 0.720 0.750 30,000 22,040 0.7347 0.730 0.710 0.750 0.720 0.750 30,000 0.7347 -2.67%
2018-01-26 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2018-01-25 0 0.750 0.710 0.750 0.710 0.750 8,000 5,880 0.7350 0.750 0.710 0.750 0.710 0.750 8,000 0.7350 0.00%
2018-01-24 0 0.750 0.720 0.750 0.730 0.750 80,000 59,140 0.7393 0.750 0.720 0.750 0.730 0.750 80,000 0.7393 1.35%
2018-01-23 0 0.740 0.710 0.740 0.740 0.740 22,000 16,280 0.7400 0.740 0.710 0.740 0.740 0.740 22,000 0.7400 5.71%
2018-01-22 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2018-01-19 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2018-01-18 0 0.700 0.700 0.740 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.740 0.700 0.700 4,000 0.7000 -1.41%
2018-01-17 0 0.710 0.710 0.740 0.680 0.720 766,000 534,500 0.6978 0.710 0.710 0.740 0.680 0.720 766,000 0.6978 -5.33%
2018-01-16 0 0.750 0.720 0.750 0.720 0.760 536,000 401,440 0.7490 0.750 0.720 0.750 0.720 0.760 536,000 0.7490 0.00%
2018-01-15 0 0.750 0.720 0.750 0.750 0.750 18,000 13,500 0.7500 0.750 0.720 0.750 0.750 0.750 18,000 0.7500 0.00%
2018-01-12 0 0.750 0.720 0.750 0.750 0.750 12,000 9,000 0.7500 0.750 0.720 0.750 0.750 0.750 12,000 0.7500 0.00%
2018-01-11 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 0.750 0.720 0.750 0.750 0.750 10,000 0.7500 0.00%
2018-01-10 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2018-01-09 0 0.750 0.720 0.750 - - 26,000 18,720 0.7200 0.750 0.720 0.750 - - 26,000 0.7200 0.00%
2018-01-08 0 0.750 0.710 0.750 0.750 0.750 18,000 13,500 0.7500 0.750 0.710 0.750 0.750 0.750 18,000 0.7500 0.00%
2018-01-05 0 0.750 0.720 0.750 0.710 0.750 414,000 309,700 0.7481 0.750 0.720 0.750 0.710 0.750 414,000 0.7481 0.00%
2018-01-04 0 0.750 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 0.750 0.710 0.750 0.750 0.750 20,000 0.7500 0.00%
2018-01-03 0 0.750 0.740 0.750 0.750 0.750 14,000 10,500 0.7500 0.750 0.740 0.750 0.750 0.750 14,000 0.7500 0.00%
2018-01-02 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2017-12-29 0 0.750 0.710 0.750 0.740 0.750 70,000 51,820 0.7403 0.750 0.710 0.750 0.740 0.750 70,000 0.7403 1.35%
2017-12-28 0 0.740 0.700 0.750 - - 0 0 - 0.740 0.700 0.750 - - 0 - 0.00%
2017-12-27 0 0.740 0.740 0.750 0.740 0.740 44,000 32,560 0.7400 0.740 0.740 0.750 0.740 0.740 44,000 0.7400 0.00%
2017-12-22 0 0.740 0.740 0.750 0.740 0.740 18,000 13,320 0.7400 0.740 0.740 0.750 0.740 0.740 18,000 0.7400 -1.33%
2017-12-21 0 0.750 0.740 0.750 - - 0 0 - 0.750 0.740 0.750 - - 0 - 0.00%
2017-12-20 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 0.750 0.740 0.750 0.750 0.750 12,000 0.7500 0.00%
2017-12-19 0 0.750 0.740 0.750 0.740 0.750 10,000 7,420 0.7420 0.750 0.740 0.750 0.740 0.750 10,000 0.7420 0.00%
2017-12-18 0 0.750 0.710 0.750 0.740 0.750 16,000 11,940 0.7463 0.750 0.710 0.750 0.740 0.750 16,000 0.7463 0.00%
2017-12-15 0 0.750 0.710 0.750 0.750 0.750 8,000 6,000 0.7500 0.750 0.710 0.750 0.750 0.750 8,000 0.7500 1.35%
2017-12-14 0 0.740 0.710 0.750 0.700 0.740 108,000 78,240 0.7244 0.740 0.710 0.750 0.700 0.740 108,000 0.7244 5.71%
2017-12-13 0 0.700 0.700 0.740 0.700 0.750 34,000 25,400 0.7471 0.700 0.700 0.740 0.700 0.750 34,000 0.7471 -6.67%
2017-12-12 0 0.750 0.700 0.750 0.750 0.750 16,000 12,000 0.7500 0.750 0.700 0.750 0.750 0.750 16,000 0.7500 1.35%
2017-12-11 0 0.740 0.710 0.750 0.740 0.780 214,000 161,500 0.7547 0.740 0.710 0.750 0.740 0.780 214,000 0.7547 -1.33%
2017-12-08 0 0.750 0.700 0.750 0.710 0.750 58,000 42,300 0.7293 0.750 0.700 0.750 0.710 0.750 58,000 0.7293 0.00%
2017-12-07 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2017-12-06 0 0.750 0.710 0.750 0.750 0.750 302,000 226,500 0.7500 0.750 0.710 0.750 0.750 0.750 302,000 0.7500 0.00%
2017-12-05 0 0.750 0.730 0.750 0.740 0.750 70,000 52,440 0.7491 0.750 0.730 0.750 0.740 0.750 70,000 0.7491 1.35%
2017-12-04 0 0.740 0.720 0.740 0.740 0.740 10,000 7,400 0.7400 0.740 0.720 0.740 0.740 0.740 10,000 0.7400 4.23%
2017-12-01 0 0.710 0.710 0.750 0.710 0.710 10,000 7,100 0.7100 0.710 0.710 0.750 0.710 0.710 10,000 0.7100 -5.33%
2017-11-30 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2017-11-29 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2017-11-28 0 0.750 0.710 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.710 0.750 0.750 0.750 2,000 0.7500 0.00%
2017-11-27 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2017-11-24 0 0.750 0.710 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.710 0.750 0.750 0.750 2,000 0.7500 1.35%
2017-11-23 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - -1.33%
2017-11-22 0 0.750 0.740 0.750 - - 0 0 - 0.750 0.740 0.750 - - 0 - 0.00%
2017-11-21 0 0.750 0.710 0.750 0.780 0.780 60,000 46,800 0.7800 0.750 0.710 0.750 0.780 0.780 60,000 0.7800 0.00%
2017-11-20 0 0.750 0.730 0.750 0.750 0.750 22,000 16,500 0.7500 0.750 0.730 0.750 0.750 0.750 22,000 0.7500 0.00%
2017-11-17 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2017-11-16 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 0.750 0.720 0.750 0.750 0.750 10,000 0.7500 0.00%
2017-11-15 0 0.750 0.720 0.750 0.710 0.750 30,000 22,400 0.7467 0.750 0.720 0.750 0.710 0.750 30,000 0.7467 0.00%
2017-11-14 0 0.750 0.710 0.750 0.750 0.750 70,000 52,500 0.7500 0.750 0.710 0.750 0.750 0.750 70,000 0.7500 2.74%
2017-11-13 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2017-11-10 0 0.730 0.710 0.750 - - 0 0 - 0.730 0.710 0.750 - - 0 - 0.00%
2017-11-09 0 0.730 0.720 0.750 - - 0 0 - 0.730 0.720 0.750 - - 0 - 0.00%
2017-11-08 0 0.730 0.730 0.750 0.730 0.730 78,000 56,940 0.7300 0.730 0.730 0.750 0.730 0.730 78,000 0.7300 1.39%
2017-11-07 0 0.720 0.710 0.720 0.720 0.730 52,000 37,940 0.7296 0.720 0.710 0.720 0.720 0.730 52,000 0.7296 -1.37%
2017-11-06 0 0.730 0.710 0.730 0.730 0.730 100,000 73,000 0.7300 0.730 0.710 0.730 0.730 0.730 100,000 0.7300 0.00%
2017-11-03 0 0.730 0.700 0.730 0.700 0.730 226,000 159,100 0.7040 0.730 0.700 0.730 0.700 0.730 226,000 0.7040 -2.67%
2017-11-02 0 0.750 0.700 0.750 0.730 0.750 90,000 66,600 0.7400 0.750 0.700 0.750 0.730 0.750 90,000 0.7400 5.63%
2017-11-01 0 0.710 0.700 0.730 - - 0 0 - 0.710 0.700 0.730 - - 0 - 0.00%
2017-10-31 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 0.00%
2017-10-30 0 0.710 0.710 0.740 - - 0 0 - 0.710 0.710 0.740 - - 0 - 0.00%
2017-10-27 0 0.710 0.700 0.750 0.680 0.750 798,000 574,580 0.7200 0.710 0.700 0.750 0.680 0.750 798,000 0.7200 -4.05%
2017-10-26 0 0.740 0.730 0.740 0.740 0.740 6,000 4,440 0.7400 0.740 0.730 0.740 0.740 0.740 6,000 0.7400 -2.63%
2017-10-25 0 0.760 0.740 0.760 0.750 0.760 144,000 108,580 0.7540 0.760 0.740 0.760 0.750 0.760 144,000 0.7540 -2.56%
2017-10-24 0 0.780 0.740 0.780 0.750 0.790 72,000 56,100 0.7792 0.780 0.740 0.780 0.750 0.790 72,000 0.7792 5.41%
2017-10-23 0 0.740 0.740 0.750 0.730 0.740 18,000 13,300 0.7389 0.740 0.740 0.750 0.730 0.740 18,000 0.7389 1.37%
2017-10-20 0 0.730 0.730 0.760 0.730 0.800 202,000 154,860 0.7666 0.730 0.730 0.760 0.730 0.800 202,000 0.7666 -5.19%
2017-10-19 0 0.770 0.770 0.790 0.770 0.800 218,000 168,580 0.7733 0.770 0.770 0.790 0.770 0.800 218,000 0.7733 6.94%
2017-10-18 0 0.720 0.720 0.750 - - 0 0 - 0.720 0.720 0.750 - - 0 - 0.00%
2017-10-17 0 0.720 0.720 0.750 0.720 0.750 130,000 95,640 0.7357 0.720 0.720 0.750 0.720 0.750 130,000 0.7357 -4.00%
2017-10-16 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2017-10-13 0 0.750 0.740 0.760 0.750 0.780 582,000 438,660 0.7537 0.750 0.740 0.760 0.750 0.780 582,000 0.7537 0.00%
2017-10-12 0 0.750 0.730 0.750 0.750 0.750 50,000 37,500 0.7500 0.750 0.730 0.750 0.750 0.750 50,000 0.7500 1.35%
2017-10-11 0 0.740 0.740 0.750 0.740 0.750 426,000 317,680 0.7457 0.740 0.740 0.750 0.740 0.750 426,000 0.7457 -2.63%
2017-10-10 0 0.760 0.760 0.770 0.740 0.770 62,000 46,920 0.7568 0.760 0.760 0.770 0.740 0.770 62,000 0.7568 -1.30%
2017-10-09 0 0.770 0.750 0.770 0.720 0.770 136,000 102,700 0.7551 0.770 0.750 0.770 0.720 0.770 136,000 0.7551 0.00%
2017-10-06 0 0.770 0.770 0.780 0.760 0.770 118,000 90,560 0.7675 0.770 0.770 0.780 0.760 0.770 118,000 0.7675 2.67%
2017-10-04 0 0.750 0.700 0.760 - - 0 0 - 0.750 0.700 0.760 - - 0 - 0.00%
2017-10-03 0 0.750 0.700 0.760 - - 0 0 - 0.750 0.700 0.760 - - 0 - 0.00%
2017-09-29 0 0.750 0.710 0.770 - - 0 0 - 0.750 0.710 0.770 - - 0 - 0.00%
2017-09-28 0 0.750 0.750 0.770 0.750 0.750 60,000 45,000 0.7500 0.750 0.750 0.770 0.750 0.750 60,000 0.7500 0.00%
2017-09-27 0 0.750 0.730 0.750 0.730 0.750 30,000 22,380 0.7460 0.750 0.730 0.750 0.730 0.750 30,000 0.7460 2.74%
2017-09-26 0 0.730 0.680 0.730 0.730 0.730 72,000 52,560 0.7300 0.730 0.680 0.730 0.730 0.730 72,000 0.7300 0.00%
2017-09-25 0 0.730 0.680 0.730 0.730 0.730 20,000 14,600 0.7300 0.730 0.680 0.730 0.730 0.730 20,000 0.7300 5.80%
2017-09-22 0 0.690 0.690 0.720 0.690 0.690 8,000 5,520 0.6900 0.690 0.690 0.720 0.690 0.690 8,000 0.6900 -2.82%
2017-09-21 0 0.710 0.680 0.730 0.680 0.710 246,000 169,540 0.6892 0.710 0.680 0.730 0.680 0.710 246,000 0.6892 0.00%
2017-09-20 0 0.710 0.710 0.730 0.710 0.720 162,000 115,620 0.7137 0.710 0.710 0.730 0.710 0.720 162,000 0.7137 -5.33%
2017-09-19 0 0.750 0.720 0.760 0.750 0.750 74,000 55,500 0.7500 0.750 0.720 0.760 0.750 0.750 74,000 0.7500 -6.25%
2017-09-18 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2017-09-15 0 0.800 0.760 0.800 0.760 0.800 120,000 94,520 0.7877 0.800 0.760 0.800 0.760 0.800 120,000 0.7877 3.90%
2017-09-14 0 0.770 0.750 0.770 0.750 0.790 154,000 117,440 0.7626 0.770 0.750 0.770 0.750 0.790 154,000 0.7626 1.32%
2017-09-13 0 0.760 0.760 0.770 0.760 0.760 348,000 264,480 0.7600 0.760 0.760 0.770 0.760 0.760 348,000 0.7600 -5.00%
2017-09-12 0 0.800 0.760 0.800 0.810 0.810 2,000 1,620 0.8100 0.800 0.760 0.800 0.810 0.810 2,000 0.8100 0.00%
2017-09-11 0 0.800 0.800 0.820 0.750 0.850 272,000 225,780 0.8301 0.800 0.800 0.820 0.750 0.850 272,000 0.8301 0.00%
2017-09-08 0 0.800 0.710 0.800 0.790 0.800 60,000 47,480 0.7913 0.800 0.710 0.800 0.790 0.800 60,000 0.7913 1.27%
2017-09-07 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2017-09-06 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2017-09-05 0 0.790 0.790 0.810 0.740 0.790 10,000 7,540 0.7540 0.790 0.790 0.810 0.740 0.790 10,000 0.7540 3.95%
2017-09-04 0 0.760 0.760 0.780 0.760 0.770 60,000 45,980 0.7663 0.760 0.760 0.780 0.760 0.770 60,000 0.7663 -3.80%
2017-09-01 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.790 0.760 0.790 0.790 0.790 4,000 0.7900 3.95%
2017-08-31 0 0.760 0.750 0.800 0.760 0.800 112,000 88,880 0.7936 0.760 0.750 0.800 0.760 0.800 112,000 0.7936 -6.17%
2017-08-30 0 0.810 0.750 0.820 0.760 0.810 152,000 121,000 0.7961 0.810 0.750 0.820 0.760 0.810 152,000 0.7961 6.58%
2017-08-29 0 0.760 0.720 0.780 0.760 0.760 44,000 33,440 0.7600 0.760 0.720 0.780 0.760 0.760 44,000 0.7600 -5.00%
2017-08-28 0 0.800 0.750 0.800 0.740 0.810 50,000 38,060 0.7612 0.800 0.750 0.800 0.740 0.810 50,000 0.7612 9.59%
2017-08-25 0 0.730 0.700 0.750 0.730 0.730 2,000 1,460 0.7300 0.730 0.700 0.750 0.730 0.730 2,000 0.7300 4.29%
2017-08-24 0 0.700 0.700 0.750 0.700 0.750 156,000 112,240 0.7195 0.700 0.700 0.750 0.700 0.750 156,000 0.7195 -5.41%
2017-08-22 0 0.740 0.730 0.790 0.740 0.790 106,000 79,580 0.7508 0.740 0.730 0.790 0.740 0.790 106,000 0.7508 -6.33%
2017-08-21 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2017-08-18 0 0.800 0.760 0.800 0.770 0.880 1,446,000 1,246,920 0.8623 0.800 0.760 0.800 0.770 0.880 1,446,000 0.8623 6.67%
2017-08-17 0 0.750 0.730 0.750 0.750 0.790 38,000 29,260 0.7700 0.750 0.730 0.750 0.750 0.790 38,000 0.7700 0.00%
2017-08-16 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -2.60%
2017-08-15 0 0.770 0.720 0.770 0.770 0.780 10,000 7,760 0.7760 0.770 0.720 0.770 0.770 0.780 10,000 0.7760 4.05%
2017-08-14 0 0.740 0.710 0.770 - - 0 0 - 0.740 0.710 0.770 - - 0 - 0.00%
2017-08-11 0 0.740 0.720 0.770 0.710 0.750 484,000 362,540 0.7490 0.740 0.720 0.770 0.710 0.750 484,000 0.7490 -2.63%
2017-08-10 0 0.760 0.730 0.760 0.760 0.760 250,000 190,000 0.7600 0.760 0.730 0.760 0.760 0.760 250,000 0.7600 2.70%
2017-08-09 0 0.740 0.730 0.760 0.740 0.780 720,000 561,000 0.7792 0.740 0.730 0.760 0.740 0.780 720,000 0.7792 -1.33%
2017-08-08 0 0.750 0.750 0.780 0.750 0.790 526,000 410,120 0.7797 0.750 0.750 0.780 0.750 0.790 526,000 0.7797 -5.06%
2017-08-07 0 0.790 0.760 0.790 0.770 0.800 1,376,000 1,086,200 0.7894 0.790 0.760 0.790 0.770 0.800 1,376,000 0.7894 3.95%
2017-08-04 0 0.760 0.740 0.770 0.740 0.790 186,000 140,140 0.7534 0.760 0.740 0.770 0.740 0.790 186,000 0.7534 -1.30%
2017-08-03 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2017-08-02 0 0.770 0.750 0.780 0.770 0.800 136,000 105,620 0.7766 0.770 0.750 0.780 0.770 0.800 136,000 0.7766 -3.75%
2017-08-01 0 0.800 0.780 0.810 0.780 0.810 1,218,000 986,460 0.8099 0.800 0.780 0.810 0.780 0.810 1,218,000 0.8099 0.00%
2017-07-31 0 0.800 0.800 0.810 - - 0 0 - 0.800 0.800 0.810 - - 0 - 0.00%
2017-07-28 0 0.800 0.790 0.810 0.790 0.880 2,890,000 2,421,840 0.8380 0.800 0.790 0.810 0.790 0.880 2,890,000 0.8380 2.56%
2017-07-27 0 0.780 0.780 0.800 0.780 0.890 1,106,000 935,380 0.8457 0.780 0.780 0.800 0.780 0.890 1,106,000 0.8457 -6.02%
2017-07-26 0 0.830 0.780 0.830 0.830 0.840 6,000 5,020 0.8367 0.830 0.780 0.830 0.830 0.840 6,000 0.8367 0.00%
2017-07-25 0 0.830 0.820 0.830 0.830 0.830 520,000 431,600 0.8300 0.830 0.820 0.830 0.830 0.830 520,000 0.8300 1.22%
2017-07-24 0 0.820 0.810 0.820 0.820 0.890 1,202,000 1,031,500 0.8582 0.820 0.810 0.820 0.820 0.890 1,202,000 0.8582 1.23%
2017-07-21 0 0.810 0.800 0.840 0.810 0.880 702,000 587,160 0.8364 0.810 0.800 0.840 0.810 0.880 702,000 0.8364 -3.57%
2017-07-20 0 0.840 0.810 0.850 0.800 0.850 1,160,000 973,000 0.8388 0.840 0.810 0.850 0.800 0.850 1,160,000 0.8388 -1.18%
2017-07-19 0 0.850 0.820 0.900 0.840 0.920 1,160,000 1,029,300 0.8873 0.850 0.820 0.900 0.840 0.920 1,160,000 0.8873 4.94%
2017-07-18 0 0.810 0.810 0.850 0.790 0.830 482,000 391,980 0.8132 0.810 0.810 0.850 0.790 0.830 482,000 0.8132 -3.57%
2017-07-17 0 0.840 0.840 0.860 - - 8,000 6,720 0.8400 0.840 0.840 0.860 - - 8,000 0.8400 2.44%
2017-07-14 0 0.820 0.820 0.840 0.820 0.860 54,000 44,360 0.8215 0.820 0.820 0.840 0.820 0.860 54,000 0.8215 -4.65%
2017-07-13 0 0.860 0.860 0.880 - - 0 0 - 0.860 0.860 0.880 - - 0 - 0.00%
2017-07-12 0 0.860 0.830 0.870 0.790 0.890 268,000 225,520 0.8415 0.860 0.830 0.870 0.790 0.890 268,000 0.8415 1.18%
2017-07-11 0 0.850 0.850 0.880 0.810 0.920 1,112,000 991,640 0.8918 0.850 0.850 0.880 0.810 0.920 1,112,000 0.8918 -1.16%
2017-07-10 0 0.860 0.770 0.860 - - 0 0 - 0.860 0.770 0.860 - - 0 - 0.00%
2017-07-07 0 0.860 0.780 0.860 - - 0 0 - 0.860 0.780 0.860 - - 0 - -1.15%
2017-07-06 0 0.870 0.790 0.870 - - 0 0 - 0.870 0.790 0.870 - - 0 - 0.00%
2017-07-05 0 0.870 0.780 0.870 0.820 0.870 66,000 55,940 0.8476 0.870 0.780 0.870 0.820 0.870 66,000 0.8476 4.82%
2017-07-04 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - -1.19%
2017-07-03 0 0.840 0.800 0.840 0.840 0.840 62,000 52,080 0.8400 0.840 0.800 0.840 0.840 0.840 62,000 0.8400 -1.18%
2017-06-30 0 0.850 0.800 0.850 0.850 0.850 100,000 85,000 0.8500 0.850 0.800 0.850 0.850 0.850 100,000 0.8500 0.00%
2017-06-29 0 0.850 0.850 0.860 0.850 0.850 46,000 39,100 0.8500 0.850 0.850 0.860 0.850 0.850 46,000 0.8500 0.00%
2017-06-28 0 0.850 0.750 0.850 - - 0 0 - 0.850 0.750 0.850 - - 0 - -1.16%
2017-06-27 0 0.860 0.770 0.860 - - 0 0 - 0.860 0.770 0.860 - - 0 - 0.00%
2017-06-26 0 0.860 0.760 0.860 - - 0 0 - 0.860 0.760 0.860 - - 0 - -1.15%
2017-06-23 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - -1.14%
2017-06-22 0 0.880 0.800 0.870 0.870 0.880 100,000 87,020 0.8702 0.880 0.800 0.870 0.870 0.880 100,000 0.8702 2.33%
2017-06-21 0 0.860 0.810 0.860 0.850 0.880 734,000 635,720 0.8661 0.860 0.810 0.860 0.850 0.880 734,000 0.8661 2.38%
2017-06-20 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2017-06-19 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - -1.18%
2017-06-16 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2017-06-15 0 0.850 0.790 0.850 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2017-06-14 0 0.850 0.790 0.850 0.770 0.850 100,000 83,680 0.8368 0.850 0.790 0.850 0.770 0.850 100,000 0.8368 1.19%
2017-06-13 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2017-06-12 0 0.840 0.790 0.840 0.840 0.850 126,000 106,620 0.8462 0.840 0.790 0.840 0.840 0.850 126,000 0.8462 1.20%
2017-06-09 0 0.830 0.760 0.830 0.830 0.840 68,000 57,040 0.8388 0.830 0.760 0.830 0.830 0.840 68,000 0.8388 2.47%
2017-06-08 0 0.810 0.730 0.810 - - 0 0 - 0.810 0.730 0.810 - - 0 - 0.00%
2017-06-07 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - 0.00%
2017-06-06 0 0.810 0.710 0.820 - - 0 0 - 0.810 0.710 0.820 - - 0 - 0.00%
2017-06-05 0 0.810 0.780 0.820 0.780 0.810 66,000 52,820 0.8003 0.810 0.780 0.820 0.780 0.810 66,000 0.8003 0.00%
2017-06-02 0 0.810 0.760 0.810 0.810 0.810 10,000 8,100 0.8100 0.810 0.760 0.810 0.810 0.810 10,000 0.8100 0.00%
2017-06-01 0 0.810 0.760 0.810 0.780 0.810 60,000 47,280 0.7880 0.810 0.760 0.810 0.780 0.810 60,000 0.7880 6.58%
2017-05-31 0 0.760 0.760 0.790 0.750 0.810 104,000 80,280 0.7719 0.760 0.760 0.790 0.750 0.810 104,000 0.7719 -3.80%
2017-05-29 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2017-05-26 0 0.790 0.760 0.790 0.760 0.790 82,000 63,520 0.7746 0.790 0.760 0.790 0.760 0.790 82,000 0.7746 -1.25%
2017-05-25 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2017-05-24 0 0.800 0.780 0.800 0.760 0.800 8,000 6,240 0.7800 0.800 0.780 0.800 0.760 0.800 8,000 0.7800 0.00%
2017-05-23 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2017-05-22 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.760 0.800 0.800 0.800 4,000 0.8000 -2.44%
2017-05-19 0 0.820 0.780 0.840 - - 0 0 - 0.820 0.780 0.840 - - 0 - 0.00%
2017-05-18 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - -2.38%
2017-05-17 0 0.840 0.800 0.840 0.840 0.860 628,000 533,780 0.8500 0.840 0.800 0.840 0.840 0.860 628,000 0.8500 3.70%
2017-05-16 0 0.810 0.780 0.830 - - 0 0 - 0.810 0.780 0.830 - - 0 - 0.00%
2017-05-15 0 0.810 0.790 0.820 0.790 0.810 186,000 147,940 0.7954 0.810 0.790 0.820 0.790 0.810 186,000 0.7954 3.85%
2017-05-12 0 0.780 0.780 0.820 0.780 0.800 362,000 288,040 0.7957 0.780 0.780 0.820 0.780 0.800 362,000 0.7957 0.00%
2017-05-11 0 0.780 0.780 0.810 0.780 0.860 122,000 96,820 0.7936 0.780 0.780 0.810 0.780 0.860 122,000 0.7936 -6.02%
2017-05-10 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - -1.19%
2017-05-09 0 0.840 0.810 0.840 0.840 0.840 10,000 8,400 0.8400 0.840 0.810 0.840 0.840 0.840 10,000 0.8400 -1.18%
2017-05-08 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2017-05-05 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - 0.00%
2017-05-04 0 0.850 0.820 0.860 0.830 0.860 72,000 60,860 0.8453 0.850 0.820 0.860 0.830 0.860 72,000 0.8453 2.41%
2017-05-02 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2017-04-28 0 0.830 0.820 0.870 0.830 0.830 60,000 49,800 0.8300 0.830 0.820 0.870 0.830 0.830 60,000 0.8300 -2.35%
2017-04-27 0 0.850 0.840 0.850 0.840 0.850 52,000 43,840 0.8431 0.850 0.840 0.850 0.840 0.850 52,000 0.8431 -2.30%
2017-04-26 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - -1.14%
2017-04-25 0 0.880 0.840 0.880 0.880 0.880 58,000 51,040 0.8800 0.880 0.840 0.880 0.880 0.880 58,000 0.8800 0.00%
2017-04-24 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2017-04-21 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2017-04-20 0 0.880 0.830 0.880 0.830 0.890 652,000 577,940 0.8864 0.880 0.830 0.880 0.830 0.890 652,000 0.8864 6.02%
2017-04-19 0 0.830 0.830 0.860 0.830 0.860 302,000 256,680 0.8499 0.830 0.830 0.860 0.830 0.860 302,000 0.8499 -2.35%
2017-04-18 0 0.850 0.830 0.850 0.850 0.850 132,000 112,200 0.8500 0.850 0.830 0.850 0.850 0.850 132,000 0.8500 0.00%
2017-04-13 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - 0.00%
2017-04-12 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2017-04-11 0 0.850 0.810 0.850 0.820 0.850 18,000 14,840 0.8244 0.850 0.810 0.850 0.820 0.850 18,000 0.8244 1.19%
2017-04-10 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - -1.18%
2017-04-07 0 0.850 0.810 0.850 0.840 0.850 120,000 101,980 0.8498 0.850 0.810 0.850 0.840 0.850 120,000 0.8498 4.94%
2017-04-06 0 0.810 0.800 0.840 0.810 0.830 22,000 17,860 0.8118 0.810 0.800 0.840 0.810 0.830 22,000 0.8118 -1.22%
2017-04-05 0 0.820 0.810 0.850 - - 0 0 - 0.820 0.810 0.850 - - 0 - 0.00%
2017-04-03 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 0.00%
2017-03-31 0 0.820 0.820 0.840 0.820 0.870 186,000 156,240 0.8400 0.820 0.820 0.840 0.820 0.870 186,000 0.8400 -3.53%
2017-03-30 0 0.850 0.820 0.850 0.820 0.880 564,000 480,180 0.8514 0.850 0.820 0.850 0.820 0.880 564,000 0.8514 0.00%
2017-03-29 0 0.850 0.850 0.870 0.820 0.870 886,000 765,460 0.8640 0.850 0.850 0.870 0.820 0.870 886,000 0.8640 3.66%
2017-03-28 0 0.820 0.820 0.860 0.800 0.830 418,000 341,820 0.8178 0.820 0.820 0.860 0.800 0.830 418,000 0.8178 -6.82%
2017-03-27 0 0.880 0.810 0.880 0.780 0.880 1,184,000 1,006,260 0.8499 0.880 0.810 0.880 0.780 0.880 1,184,000 0.8499 7.32%
2017-03-24 0 0.820 0.820 0.840 0.810 0.840 62,000 50,860 0.8203 0.820 0.820 0.840 0.810 0.840 62,000 0.8203 -6.82%
2017-03-23 0 0.880 0.820 0.880 0.800 0.880 898,000 777,200 0.8655 0.880 0.820 0.880 0.800 0.880 898,000 0.8655 8.64%
2017-03-22 0 0.810 0.810 0.820 0.800 0.840 254,000 207,340 0.8163 0.810 0.810 0.820 0.800 0.840 254,000 0.8163 -2.41%
2017-03-21 0 0.830 0.830 0.850 0.830 0.860 486,000 409,440 0.8425 0.830 0.830 0.850 0.830 0.860 486,000 0.8425 0.00%
2017-03-20 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2017-03-17 0 0.830 0.830 0.850 0.830 0.870 134,000 113,760 0.8490 0.830 0.830 0.850 0.830 0.870 134,000 0.8490 0.00%
2017-03-16 0 0.830 0.830 0.850 0.830 0.860 328,000 279,840 0.8532 0.830 0.830 0.850 0.830 0.860 328,000 0.8532 -3.49%
2017-03-15 0 0.860 0.860 0.880 0.850 0.860 34,000 29,080 0.8553 0.860 0.860 0.880 0.850 0.860 34,000 0.8553 0.00%
2017-03-14 0 0.860 0.850 0.880 - - 0 0 - 0.860 0.850 0.880 - - 0 - 0.00%
2017-03-13 0 0.860 0.860 0.890 0.850 0.880 186,000 160,060 0.8605 0.860 0.860 0.890 0.850 0.880 186,000 0.8605 1.18%
2017-03-10 0 0.850 0.850 0.870 0.850 0.900 56,000 48,620 0.8682 0.850 0.850 0.870 0.850 0.900 56,000 0.8682 -2.30%
2017-03-09 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2017-03-08 0 0.870 0.850 0.900 - - 0 0 - 0.870 0.850 0.900 - - 0 - 0.00%
2017-03-07 0 0.870 0.860 0.870 0.830 0.930 1,048,000 941,760 0.8986 0.870 0.860 0.870 0.830 0.930 1,048,000 0.8986 4.82%
2017-03-06 0 0.830 0.830 0.850 0.830 0.860 28,000 23,360 0.8343 0.830 0.830 0.850 0.830 0.860 28,000 0.8343 0.00%
2017-03-03 0 0.830 0.830 0.860 0.830 0.840 36,000 29,940 0.8317 0.830 0.830 0.860 0.830 0.840 36,000 0.8317 -1.19%
2017-03-02 0 0.840 0.840 0.850 0.830 0.880 30,000 25,380 0.8460 0.840 0.840 0.850 0.830 0.880 30,000 0.8460 0.00%
2017-03-01 0 0.840 0.840 0.870 0.840 0.850 142,000 120,300 0.8472 0.840 0.840 0.870 0.840 0.850 142,000 0.8472 -2.33%
2017-02-28 0 0.860 0.860 0.890 0.830 0.940 1,282,000 1,144,140 0.8925 0.860 0.860 0.890 0.830 0.940 1,282,000 0.8925 0.00%
2017-02-27 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2017-02-24 0 0.860 0.860 0.870 0.840 0.900 202,000 173,980 0.8613 0.860 0.860 0.870 0.840 0.900 202,000 0.8613 1.18%
2017-02-23 0 0.850 0.850 0.860 0.830 0.870 226,000 191,200 0.8460 0.850 0.850 0.860 0.830 0.870 226,000 0.8460 0.00%
2017-02-22 0 0.850 0.850 0.890 0.840 0.950 628,000 539,700 0.8594 0.850 0.850 0.890 0.840 0.950 628,000 0.8594 0.00%
2017-02-21 0 0.850 0.840 0.850 0.840 0.880 396,000 338,340 0.8544 0.850 0.840 0.850 0.840 0.880 396,000 0.8544 -3.41%
2017-02-20 0 0.880 0.870 0.900 0.870 0.910 152,000 136,140 0.8957 0.880 0.870 0.900 0.870 0.910 152,000 0.8957 0.00%
2017-02-17 0 0.880 0.880 0.900 0.880 0.880 152,000 133,760 0.8800 0.880 0.880 0.900 0.880 0.880 152,000 0.8800 -2.22%
2017-02-16 0 0.900 0.890 0.900 0.880 0.960 464,000 436,760 0.9413 0.900 0.890 0.900 0.880 0.960 464,000 0.9413 2.27%
2017-02-15 0 0.880 0.880 0.900 0.880 0.880 84,000 73,920 0.8800 0.880 0.880 0.900 0.880 0.880 84,000 0.8800 0.00%
2017-02-14 0 0.880 0.870 0.900 0.880 0.890 198,000 174,820 0.8829 0.880 0.870 0.900 0.880 0.890 198,000 0.8829 -1.12%
2017-02-13 0 0.890 0.890 0.900 0.890 0.890 26,000 23,140 0.8900 0.890 0.890 0.900 0.890 0.890 26,000 0.8900 -1.11%
2017-02-10 0 0.900 0.900 0.940 0.890 0.900 68,000 61,140 0.8991 0.900 0.900 0.940 0.890 0.900 68,000 0.8991 1.12%
2017-02-09 0 0.890 0.890 0.940 0.890 0.900 124,000 111,280 0.8974 0.890 0.890 0.940 0.890 0.900 124,000 0.8974 -2.20%
2017-02-08 0 0.910 0.910 0.930 0.900 0.960 142,000 129,440 0.9115 0.910 0.910 0.930 0.900 0.960 142,000 0.9115 1.11%
2017-02-07 0 0.900 0.900 0.920 0.900 0.970 426,000 408,020 0.9578 0.900 0.900 0.920 0.900 0.970 426,000 0.9578 0.00%
2017-02-06 0 0.900 0.900 0.930 0.880 0.930 100,000 90,140 0.9014 0.900 0.900 0.930 0.880 0.930 100,000 0.9014 0.00%
2017-02-03 0 0.900 0.900 0.910 0.890 0.960 66,000 60,340 0.9142 0.900 0.900 0.910 0.890 0.960 66,000 0.9142 -6.25%
2017-02-02 0 0.960 0.920 0.980 0.800 0.990 2,252,000 2,070,360 0.9193 0.960 0.920 0.980 0.800 0.990 2,252,000 0.9193 6.67%
2017-02-01 0 0.900 0.860 0.900 0.900 0.910 166,000 150,800 0.9084 0.900 0.860 0.900 0.900 0.910 166,000 0.9084 0.00%
2017-01-27 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2017-01-26 0 0.900 0.850 0.910 0.900 0.900 10,000 9,000 0.9000 0.900 0.850 0.910 0.900 0.900 10,000 0.9000 1.12%
2017-01-25 0 0.890 0.860 0.900 0.860 0.890 164,000 145,460 0.8870 0.890 0.860 0.900 0.860 0.890 164,000 0.8870 2.30%
2017-01-24 0 0.870 0.860 0.890 0.860 0.910 994,000 869,020 0.8743 0.870 0.860 0.890 0.860 0.910 994,000 0.8743 -5.43%
2017-01-23 0 0.920 0.910 0.920 0.920 0.930 150,000 138,200 0.9213 0.920 0.910 0.920 0.920 0.930 150,000 0.9213 -1.08%
2017-01-20 0 0.930 0.930 0.950 0.930 0.980 162,000 153,000 0.9444 0.930 0.930 0.950 0.930 0.980 162,000 0.9444 -4.12%
2017-01-19 0 0.970 0.950 0.970 0.940 1.010 1,020,000 1,012,260 0.9924 0.970 0.950 0.970 0.940 1.010 1,020,000 0.9924 -1.02%
2017-01-18 0 0.980 0.950 0.980 0.910 0.990 730,000 693,880 0.9505 0.980 0.950 0.980 0.910 0.990 730,000 0.9505 3.16%
2017-01-17 0 0.950 0.950 0.980 0.950 0.950 12,000 11,400 0.9500 0.950 0.950 0.980 0.950 0.950 12,000 0.9500 0.00%
2017-01-16 0 0.950 0.950 0.980 0.950 0.960 126,000 120,120 0.9533 0.950 0.950 0.980 0.950 0.960 126,000 0.9533 -1.04%
2017-01-13 0 0.960 0.960 0.980 0.960 1.010 374,000 362,640 0.9696 0.960 0.960 0.980 0.960 1.010 374,000 0.9696 -4.95%
2017-01-12 0 1.010 1.010 1.040 0.980 1.100 1,224,000 1,252,840 1.0236 1.010 1.010 1.040 0.980 1.100 1,224,000 1.0236 5.21%
2017-01-11 0 0.960 0.950 0.990 0.950 1.000 1,170,000 1,145,720 0.9792 0.960 0.950 0.990 0.950 1.000 1,170,000 0.9792 0.00%
2017-01-10 0 0.960 0.960 0.980 0.950 0.970 84,000 81,280 0.9676 0.960 0.960 0.980 0.950 0.970 84,000 0.9676 -1.03%
2017-01-09 0 0.970 0.950 0.970 - - 0 0 - 0.970 0.950 0.970 - - 0 - 0.00%
2017-01-06 0 0.970 0.970 0.990 0.940 1.000 1,150,000 1,133,620 0.9858 0.970 0.970 0.990 0.940 1.000 1,150,000 0.9858 2.11%
2017-01-05 0 0.950 0.910 0.950 0.950 0.980 414,000 396,340 0.9573 0.950 0.910 0.950 0.950 0.980 414,000 0.9573 -2.06%
2017-01-04 0 0.970 0.960 0.970 0.960 1.000 816,000 801,140 0.9818 0.970 0.960 0.970 0.960 1.000 816,000 0.9818 0.00%
2017-01-03 0 0.970 0.940 0.970 0.920 0.970 50,000 47,800 0.9560 0.970 0.940 0.970 0.920 0.970 50,000 0.9560 1.04%
2016-12-30 0 0.960 0.960 0.970 0.900 0.990 1,448,000 1,404,100 0.9697 0.960 0.960 0.970 0.900 0.990 1,448,000 0.9697 1.05%
2016-12-29 0 0.950 0.920 0.950 0.910 0.990 1,378,000 1,318,920 0.9571 0.950 0.920 0.950 0.910 0.990 1,378,000 0.9571 -2.06%
2016-12-28 0 0.970 0.930 0.980 0.850 0.990 2,712,000 2,522,360 0.9301 0.970 0.930 0.980 0.850 0.990 2,712,000 0.9301 15.48%
2016-12-23 0 0.840 0.830 0.840 0.830 0.880 336,000 293,980 0.8749 0.840 0.830 0.840 0.830 0.880 336,000 0.8749 0.00%
2016-12-22 0 0.840 0.830 0.840 0.820 0.860 336,000 280,060 0.8335 0.840 0.830 0.840 0.820 0.860 336,000 0.8335 1.20%
2016-12-21 0 0.830 0.810 0.830 0.820 0.830 124,000 102,820 0.8292 0.830 0.810 0.830 0.820 0.830 124,000 0.8292 1.22%
2016-12-20 0 0.820 0.780 0.820 0.800 0.820 142,000 114,680 0.8076 0.820 0.780 0.820 0.800 0.820 142,000 0.8076 1.23%
2016-12-19 0 0.810 0.790 0.810 0.780 0.820 136,000 109,340 0.8040 0.810 0.790 0.810 0.780 0.820 136,000 0.8040 -3.57%
2016-12-16 0 0.840 0.820 0.840 0.840 0.840 24,000 20,160 0.8400 0.840 0.820 0.840 0.840 0.840 24,000 0.8400 -3.45%
2016-12-15 0 0.870 0.850 0.870 0.870 0.870 4,000 3,480 0.8700 0.870 0.850 0.870 0.870 0.870 4,000 0.8700 0.00%
2016-12-14 0 0.870 0.870 0.890 0.840 0.870 6,728,000 5,720,400 0.8502 0.870 0.870 0.890 0.840 0.870 6,728,000 0.8502 1.16%
2016-12-13 0 0.860 0.860 0.880 0.860 0.890 112,000 98,820 0.8823 0.860 0.860 0.880 0.860 0.890 112,000 0.8823 1.18%
2016-12-12 0 0.850 0.830 0.860 0.820 0.850 426,000 359,760 0.8445 0.850 0.830 0.860 0.820 0.850 426,000 0.8445 0.00%
2016-12-09 0 0.850 0.850 0.860 0.850 0.880 234,000 205,680 0.8790 0.850 0.850 0.860 0.850 0.880 234,000 0.8790 -4.49%
2016-12-08 0 0.890 0.880 0.890 0.870 0.890 184,000 162,320 0.8822 0.890 0.880 0.890 0.870 0.890 184,000 0.8822 0.00%
2016-12-07 0 0.890 0.870 0.890 0.850 0.900 184,000 163,080 0.8863 0.890 0.870 0.890 0.850 0.900 184,000 0.8863 0.00%
2016-12-06 0 0.890 0.870 0.900 0.850 0.900 1,936,000 1,716,840 0.8868 0.890 0.870 0.900 0.850 0.900 1,936,000 0.8868 4.71%
2016-12-05 0 0.850 0.830 0.870 0.800 0.860 1,412,000 1,184,560 0.8389 0.850 0.830 0.870 0.800 0.860 1,412,000 0.8389 0.00%
2016-12-02 0 0.850 0.840 0.850 0.820 0.860 7,414,000 6,298,480 0.8495 0.850 0.840 0.850 0.820 0.860 7,414,000 0.8495 -1.16%
2016-12-01 0 0.860 0.850 0.860 0.850 0.880 4,006,000 3,417,420 0.8531 0.860 0.850 0.860 0.850 0.880 4,006,000 0.8531 0.00%
2016-11-30 0 0.860 0.860 0.870 0.850 0.940 2,660,000 2,356,540 0.8859 0.860 0.860 0.870 0.850 0.940 2,660,000 0.8859 -2.27%
2016-11-29 0 0.880 0.870 0.880 0.820 0.890 5,712,000 4,892,280 0.8565 0.880 0.870 0.880 0.820 0.890 5,712,000 0.8565 6.02%
2016-11-28 0 0.830 0.820 0.830 0.820 0.870 5,250,000 4,419,940 0.8419 0.830 0.820 0.830 0.820 0.870 5,250,000 0.8419 -3.49%
2016-11-25 0 0.860 0.850 0.860 0.820 0.890 8,292,000 7,078,220 0.8536 0.860 0.850 0.860 0.820 0.890 8,292,000 0.8536 1.18%
2016-11-24 0 0.850 0.810 0.840 0.750 0.900 77,538,000 58,925,480 0.7600 0.850 0.810 0.840 0.750 0.900 77,538,000 0.7600 11.84%
2016-11-23 0 0.760 0.760 0.770 0.750 0.760 7,408,000 5,585,920 0.7540 0.760 0.760 0.770 0.750 0.760 7,408,000 0.7540 1.33%
2016-11-22 0 0.750 0.740 0.760 0.750 0.770 7,504,000 5,680,400 0.7570 0.750 0.740 0.760 0.750 0.770 7,504,000 0.7570 0.00%
2016-11-21 0 0.750 0.730 0.750 0.720 0.750 6,772,000 4,977,680 0.7350 0.750 0.730 0.750 0.720 0.750 6,772,000 0.7350 1.35%
2016-11-18 0 0.740 0.740 0.750 0.740 0.760 7,154,000 5,370,160 0.7507 0.740 0.740 0.750 0.740 0.760 7,154,000 0.7507 -2.63%
2016-11-17 0 0.760 0.760 0.770 0.750 0.770 6,860,000 5,219,080 0.7608 0.760 0.760 0.770 0.750 0.770 6,860,000 0.7608 0.00%
2016-11-16 0 0.760 0.750 0.760 0.760 0.790 6,500,000 4,950,600 0.7616 0.760 0.750 0.760 0.760 0.790 6,500,000 0.7616 0.00%
2016-11-15 0 0.760 0.760 0.770 0.720 0.760 6,978,000 5,090,080 0.7294 0.760 0.760 0.770 0.720 0.760 6,978,000 0.7294 4.11%
2016-11-14 0 0.730 0.710 0.730 0.720 0.760 7,270,000 5,272,400 0.7252 0.730 0.710 0.730 0.720 0.760 7,270,000 0.7252 1.39%
2016-11-11 0 0.720 0.710 0.720 0.700 0.730 7,520,000 5,441,760 0.7236 0.720 0.710 0.720 0.700 0.730 7,520,000 0.7236 -1.37%
2016-11-10 0 0.730 0.730 0.740 0.710 0.730 2,246,000 1,618,340 0.7205 0.730 0.730 0.740 0.710 0.730 2,246,000 0.7205 2.82%
2016-11-09 0 0.710 0.700 0.730 0.690 0.730 8,244,000 5,874,920 0.7126 0.710 0.700 0.730 0.690 0.730 8,244,000 0.7126 0.00%
2016-11-08 0 0.710 0.700 0.710 0.690 0.750 8,090,000 5,882,020 0.7271 0.710 0.700 0.710 0.690 0.750 8,090,000 0.7271 -2.74%
2016-11-07 0 0.730 0.720 0.740 0.680 0.740 8,186,000 5,663,460 0.6918 0.730 0.720 0.740 0.680 0.740 8,186,000 0.6918 4.29%
2016-11-04 0 0.700 0.690 0.700 0.690 0.710 6,688,000 4,688,360 0.7010 0.700 0.690 0.700 0.690 0.710 6,688,000 0.7010 -1.41%
2016-11-03 0 0.710 0.700 0.710 0.690 0.720 8,326,000 5,810,540 0.6979 0.710 0.700 0.710 0.690 0.720 8,326,000 0.6979 0.00%
2016-11-02 0 0.710 0.710 0.720 0.700 0.750 10,150,000 7,247,000 0.7140 0.710 0.710 0.720 0.700 0.750 10,150,000 0.7140 -2.74%
2016-11-01 0 0.730 0.720 0.730 0.710 0.770 9,048,000 6,692,340 0.7396 0.730 0.720 0.730 0.710 0.770 9,048,000 0.7396 -2.67%
2016-10-31 0 0.750 0.740 0.750 0.740 0.790 6,946,000 5,325,860 0.7668 0.750 0.740 0.750 0.740 0.790 6,946,000 0.7668 -3.85%
2016-10-28 0 0.780 0.780 0.790 0.750 0.890 6,974,000 5,679,580 0.8144 0.780 0.780 0.790 0.750 0.890 6,974,000 0.8144 -10.34%
2016-10-27 0 0.870 0.860 0.870 0.870 0.910 5,118,000 4,555,120 0.8900 0.870 0.860 0.870 0.870 0.910 5,118,000 0.8900 -5.43%
2016-10-26 0 0.920 0.860 0.900 0.850 0.920 5,204,000 4,650,460 0.8936 0.920 0.860 0.900 0.850 0.920 5,204,000 0.8936 1.10%
2016-10-25 0 0.910 0.900 0.910 0.890 0.920 4,862,000 4,398,860 0.9047 0.910 0.900 0.910 0.890 0.920 4,862,000 0.9047 0.00%
2016-10-24 0 0.910 0.900 0.910 0.900 0.950 4,064,000 3,736,740 0.9195 0.910 0.900 0.910 0.900 0.950 4,064,000 0.9195 1.11%
2016-10-20 0 0.900 0.860 0.890 0.830 0.940 1,104,000 965,020 0.8741 0.900 0.860 0.890 0.830 0.940 1,104,000 0.8741 3.45%
2016-10-19 0 0.870 0.850 0.860 0.840 0.960 2,654,000 2,384,140 0.8983 0.870 0.850 0.860 0.840 0.960 2,654,000 0.8983 -6.45%
2016-10-18 0 0.930 0.920 0.940 0.820 0.990 10,842,000 9,703,380 0.8950 0.930 0.920 0.940 0.820 0.990 10,842,000 0.8950 16.25%
2016-10-17 0 0.800 0.780 0.800 0.720 0.870 10,494,000 8,287,860 0.7898 0.800 0.780 0.800 0.720 0.870 10,494,000 0.7898 11.11%
2016-10-14 0 0.720 0.710 0.720 0.720 0.770 6,370,000 4,741,000 0.7443 0.720 0.710 0.720 0.720 0.770 6,370,000 0.7443 -4.00%
2016-10-13 0 0.750 0.740 0.750 0.690 0.770 11,332,000 8,148,420 0.7191 0.750 0.740 0.750 0.690 0.770 11,332,000 0.7191 7.14%
2016-10-12 0 0.700 0.690 0.700 0.690 0.710 5,868,000 4,070,440 0.6937 0.700 0.690 0.700 0.690 0.710 5,868,000 0.6937 0.00%
2016-10-11 0 0.700 0.690 0.700 0.680 0.710 4,652,000 3,220,140 0.6922 0.700 0.690 0.700 0.680 0.710 4,652,000 0.6922 0.00%
2016-10-07 0 0.700 0.690 0.700 0.690 0.710 4,315,900 2,984,874 0.6916 0.700 0.690 0.700 0.690 0.710 4,315,900 0.6916 1.45%
2016-10-06 0 0.690 0.690 0.700 0.680 0.710 4,272,000 2,958,260 0.6925 0.690 0.690 0.700 0.680 0.710 4,272,000 0.6925 -1.43%
2016-10-05 0 0.700 0.690 0.700 0.690 0.720 3,768,000 2,604,680 0.6913 0.700 0.690 0.700 0.690 0.720 3,768,000 0.6913 0.00%
2016-10-04 0 0.700 0.690 0.700 0.680 0.700 3,872,000 2,671,700 0.6900 0.700 0.690 0.700 0.680 0.700 3,872,000 0.6900 0.00%
2016-10-03 0 0.700 0.690 0.700 0.680 0.700 3,842,000 2,658,900 0.6921 0.700 0.690 0.700 0.680 0.700 3,842,000 0.6921 0.00%
2016-09-30 0 0.700 0.680 0.710 0.700 0.710 66,000 46,360 0.7024 0.700 0.680 0.710 0.700 0.710 66,000 0.7024 0.00%
2016-09-29 0 0.700 0.680 0.700 0.700 0.700 44,000 30,860 0.7014 0.700 0.680 0.700 0.700 0.700 44,000 0.7014 0.00%
2016-09-28 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2016-09-27 0 0.700 0.670 0.700 0.690 0.700 132,000 91,100 0.6902 0.700 0.670 0.700 0.690 0.700 132,000 0.6902 1.45%
2016-09-26 0 0.690 0.670 0.700 0.660 0.700 32,000 22,100 0.6906 0.690 0.670 0.700 0.660 0.700 32,000 0.6906 -1.43%
2016-09-23 0 0.700 0.680 0.700 0.700 0.700 106,000 74,200 0.7000 0.700 0.680 0.700 0.700 0.700 106,000 0.7000 0.00%
2016-09-22 0 0.700 0.670 0.700 0.660 0.700 102,000 71,100 0.6971 0.700 0.670 0.700 0.660 0.700 102,000 0.6971 1.45%
2016-09-21 0 0.690 0.650 0.700 - - 0 0 - 0.690 0.650 0.700 - - 0 - 0.00%
2016-09-20 0 0.690 0.660 0.690 0.650 0.700 86,000 58,120 0.6758 0.690 0.660 0.690 0.650 0.700 86,000 0.6758 1.47%
2016-09-19 0 0.680 0.660 0.700 0.680 0.680 26,000 17,680 0.6800 0.680 0.660 0.700 0.680 0.680 26,000 0.6800 -1.45%
2016-09-15 0 0.690 0.650 0.730 - - 0 0 - 0.690 0.650 0.730 - - 0 - 0.00%
2016-09-14 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - -1.43%
2016-09-13 0 0.700 0.660 0.700 0.700 0.770 16,000 11,480 0.7175 0.700 0.660 0.700 0.700 0.770 16,000 0.7175 0.00%
2016-09-12 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2016-09-09 0 0.700 0.660 0.700 0.700 0.700 18,000 12,600 0.7000 0.700 0.660 0.700 0.700 0.700 18,000 0.7000 0.00%
2016-09-08 0 0.700 0.670 0.730 0.680 0.700 64,000 44,880 0.7013 0.700 0.670 0.730 0.680 0.700 64,000 0.7013 0.00%
2016-09-07 0 0.700 0.680 0.750 0.700 0.720 90,000 63,360 0.7040 0.700 0.680 0.750 0.700 0.720 90,000 0.7040 -2.78%
2016-09-06 0 0.720 0.690 0.720 0.700 0.720 374,000 261,840 0.7001 0.720 0.690 0.720 0.700 0.720 374,000 0.7001 2.86%
2016-09-05 0 0.700 0.650 0.700 0.700 0.700 80,000 56,000 0.7000 0.700 0.650 0.700 0.700 0.700 80,000 0.7000 0.00%
2016-09-02 0 0.700 0.670 0.700 0.680 0.700 10,000 6,920 0.6920 0.700 0.670 0.700 0.680 0.700 10,000 0.6920 0.00%
2016-09-01 0 0.700 0.680 0.700 0.700 0.700 144,000 100,800 0.7000 0.700 0.680 0.700 0.700 0.700 144,000 0.7000 -4.11%
2016-08-31 0 0.730 0.650 0.730 0.700 0.750 72,000 52,380 0.7275 0.730 0.650 0.730 0.700 0.750 72,000 0.7275 4.29%
2016-08-30 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2016-08-29 0 0.700 0.660 0.720 - - 2,000 1,440 0.7200 0.700 0.660 0.720 - - 2,000 0.7200 0.00%
2016-08-26 0 0.700 0.660 0.720 - - 2,000 1,440 0.7200 0.700 0.660 0.720 - - 2,000 0.7200 0.00%
2016-08-25 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2016-08-24 0 0.700 0.670 0.700 0.700 0.700 46,000 32,240 0.7009 0.700 0.670 0.700 0.700 0.700 46,000 0.7009 0.00%
2016-08-23 0 0.700 0.660 0.700 0.650 0.700 124,000 82,860 0.6682 0.700 0.660 0.700 0.650 0.700 124,000 0.6682 1.45%
2016-08-22 0 0.690 0.660 0.690 0.660 0.700 152,000 104,420 0.6870 0.690 0.660 0.690 0.660 0.700 152,000 0.6870 -4.17%
2016-08-19 0 0.720 0.720 0.780 0.710 0.720 96,000 68,400 0.7125 0.720 0.720 0.780 0.710 0.720 96,000 0.7125 2.86%
2016-08-18 0 0.700 0.680 0.700 0.700 0.710 18,000 12,620 0.7011 0.700 0.680 0.700 0.700 0.710 18,000 0.7011 0.00%
2016-08-17 0 0.700 0.660 0.700 0.700 0.710 100,000 70,980 0.7098 0.700 0.660 0.700 0.700 0.710 100,000 0.7098 0.00%
2016-08-16 0 0.700 0.660 0.700 0.690 0.700 32,000 22,140 0.6919 0.700 0.660 0.700 0.690 0.700 32,000 0.6919 0.00%
2016-08-15 0 0.700 0.640 0.700 0.690 0.700 14,000 9,680 0.6914 0.700 0.640 0.700 0.690 0.700 14,000 0.6914 0.00%
2016-08-12 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2016-08-11 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2016-08-10 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.660 0.700 0.700 0.700 2,000 0.7000 0.00%
2016-08-09 0 0.700 0.660 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.660 0.700 0.700 0.700 2,000 0.7000 -1.41%
2016-08-08 0 0.710 0.660 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.660 0.710 0.710 0.710 2,000 0.7100 1.43%
2016-08-05 0 0.700 0.670 0.700 0.660 0.730 84,000 58,460 0.6960 0.700 0.670 0.700 0.660 0.730 84,000 0.6960 0.00%
2016-08-04 0 0.700 0.680 0.700 0.630 0.700 4,000 2,660 0.6650 0.700 0.680 0.700 0.630 0.700 4,000 0.6650 -1.41%
2016-08-03 0 0.710 0.650 0.710 0.610 0.710 116,000 81,020 0.6984 0.710 0.650 0.710 0.610 0.710 116,000 0.6984 1.43%
2016-08-01 0 0.700 0.680 0.710 0.680 0.700 780,000 533,000 0.6833 0.700 0.680 0.710 0.680 0.700 780,000 0.6833 0.00%
2016-07-29 0 0.700 0.680 0.720 0.690 0.720 292,000 209,060 0.7160 0.700 0.680 0.720 0.690 0.720 292,000 0.7160 -6.67%
2016-07-28 0 0.750 0.700 0.750 0.710 0.770 254,000 188,600 0.7425 0.750 0.700 0.750 0.710 0.770 254,000 0.7425 1.35%
2016-07-27 0 0.740 0.700 0.750 0.660 0.770 902,000 670,380 0.7432 0.740 0.700 0.750 0.660 0.770 902,000 0.7432 5.71%
2016-07-26 0 0.700 0.690 0.710 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2016-07-25 0 0.700 0.650 0.700 0.680 0.700 30,000 20,860 0.6953 0.700 0.650 0.700 0.680 0.700 30,000 0.6953 -1.41%
2016-07-22 0 0.710 0.700 0.720 0.710 0.730 126,000 90,860 0.7211 0.710 0.700 0.720 0.710 0.730 126,000 0.7211 0.00%
2016-07-21 0 0.710 0.700 0.720 0.700 0.760 2,904,000 2,076,320 0.7150 0.710 0.700 0.720 0.700 0.760 2,904,000 0.7150 -5.33%
2016-07-20 0 0.750 0.720 0.750 0.750 0.750 710,000 532,500 0.7500 0.750 0.720 0.750 0.750 0.750 710,000 0.7500 -1.32%
2016-07-19 0 0.760 0.710 0.800 0.760 0.760 10,000 7,600 0.7600 0.760 0.710 0.800 0.760 0.760 10,000 0.7600 0.00%
2016-07-18 0 0.760 0.710 0.780 0.700 0.800 142,000 110,240 0.7763 0.760 0.710 0.780 0.700 0.800 142,000 0.7763 1.33%
2016-07-15 0 0.750 0.690 0.750 0.680 0.750 242,000 166,640 0.6886 0.750 0.690 0.750 0.680 0.750 242,000 0.6886 0.00%
2016-07-14 0 0.750 0.740 0.750 0.750 0.750 6,000 4,500 0.7500 0.750 0.740 0.750 0.750 0.750 6,000 0.7500 0.00%
2016-07-13 0 0.750 0.730 0.750 0.750 0.750 60,000 45,000 0.7500 0.750 0.730 0.750 0.750 0.750 60,000 0.7500 1.35%
2016-07-12 0 0.740 0.720 0.740 0.740 0.740 36,000 26,520 0.7367 0.740 0.720 0.740 0.740 0.740 36,000 0.7367 -1.33%
2016-07-11 0 0.750 0.750 0.780 0.730 0.750 28,000 20,740 0.7407 0.750 0.750 0.780 0.730 0.750 28,000 0.7407 2.74%
2016-07-08 0 0.730 0.730 0.790 0.730 0.810 664,000 517,260 0.7790 0.730 0.730 0.790 0.730 0.810 664,000 0.7790 -5.19%
2016-07-07 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2016-07-06 0 0.770 0.740 0.790 0.740 0.770 54,000 40,720 0.7541 0.770 0.740 0.790 0.740 0.770 54,000 0.7541 -1.28%
2016-07-05 0 0.780 0.750 0.780 0.780 0.790 14,000 11,000 0.7857 0.780 0.750 0.780 0.780 0.790 14,000 0.7857 4.00%
2016-07-04 0 0.750 0.700 0.750 0.750 0.790 70,000 52,960 0.7566 0.750 0.700 0.750 0.750 0.790 70,000 0.7566 0.00%
2016-06-30 0 0.750 0.740 0.750 0.740 0.750 66,000 49,240 0.7461 0.750 0.740 0.750 0.740 0.750 66,000 0.7461 1.35%
2016-06-29 0 0.740 0.650 0.750 - - 0 0 - 0.740 0.650 0.750 - - 0 - 0.00%
2016-06-28 0 0.740 0.720 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.720 0.740 0.740 0.740 2,000 0.7400 0.00%
2016-06-27 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.710 0.740 0.740 0.740 2,000 0.7400 0.00%
2016-06-24 0 0.740 0.740 0.750 0.700 0.740 106,000 75,780 0.7149 0.740 0.740 0.750 0.700 0.740 106,000 0.7149 -6.33%
2016-06-23 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - -1.25%
2016-06-22 0 0.800 0.720 0.800 0.650 0.800 64,000 46,060 0.7197 0.800 0.720 0.800 0.650 0.800 64,000 0.7197 0.00%
2016-06-21 0 0.800 0.680 0.800 0.780 0.800 24,000 18,960 0.7900 0.800 0.680 0.800 0.780 0.800 24,000 0.7900 0.00%
2016-06-20 0 0.800 0.650 0.800 0.810 0.810 2,000 1,620 0.8100 0.800 0.650 0.800 0.810 0.810 2,000 0.8100 1.27%
2016-06-17 0 0.790 0.650 0.790 0.760 0.800 12,000 9,200 0.7667 0.790 0.650 0.790 0.760 0.800 12,000 0.7667 3.95%
2016-06-16 0 0.760 0.660 0.780 - - 0 0 - 0.760 0.660 0.780 - - 0 - 0.00%
2016-06-15 0 0.760 0.640 0.790 - - 0 0 - 0.760 0.640 0.790 - - 0 - 0.00%
2016-06-14 0 0.760 0.700 0.780 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2016-06-13 0 0.760 0.670 0.760 0.760 0.760 18,000 13,680 0.7600 0.760 0.670 0.760 0.760 0.760 18,000 0.7600 0.00%
2016-06-10 0 0.760 0.690 0.800 - - 0 0 - 0.760 0.690 0.800 - - 0 - 0.00%
2016-06-08 0 0.760 0.750 0.780 0.750 0.760 28,000 21,100 0.7536 0.760 0.750 0.780 0.750 0.760 28,000 0.7536 1.33%
2016-06-07 0 0.750 0.750 0.780 0.750 0.780 188,000 141,100 0.7505 0.750 0.750 0.780 0.750 0.780 188,000 0.7505 -5.06%
2016-06-06 0 0.790 0.760 0.800 0.730 0.790 6,000 4,560 0.7600 0.790 0.760 0.800 0.730 0.790 6,000 0.7600 -1.25%
2016-06-03 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2016-06-02 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2016-06-01 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2016-05-31 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 6.67%
2016-05-30 0 0.750 0.750 0.800 0.750 0.760 10,000 7,560 0.7560 0.750 0.750 0.800 0.750 0.760 10,000 0.7560 -6.25%
2016-05-27 0 0.800 0.750 0.800 0.800 0.800 150,000 120,000 0.8000 0.800 0.750 0.800 0.800 0.800 150,000 0.8000 0.00%
2016-05-26 0 0.800 0.780 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.780 0.800 0.800 0.800 2,000 0.8000 2.56%
2016-05-25 0 0.780 0.780 0.830 0.780 0.800 34,000 27,080 0.7965 0.780 0.780 0.830 0.780 0.800 34,000 0.7965 0.00%
2016-05-24 0 0.780 0.750 0.830 - - 0 0 - 0.780 0.750 0.830 - - 0 - 0.00%
2016-05-23 0 0.780 0.780 0.800 0.770 0.780 296,000 229,940 0.7768 0.780 0.780 0.800 0.770 0.780 296,000 0.7768 0.00%
2016-05-20 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - -2.50%
2016-05-19 0 0.800 0.780 0.810 0.800 0.800 6,000 4,800 0.8000 0.800 0.780 0.810 0.800 0.800 6,000 0.8000 0.00%
2016-05-18 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 0.00%
2016-05-17 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2016-05-16 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2016-05-13 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2016-05-12 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2016-05-11 0 0.800 0.760 0.800 0.750 0.800 60,000 46,460 0.7743 0.800 0.760 0.800 0.750 0.800 60,000 0.7743 0.00%
2016-05-10 0 0.800 0.750 0.800 0.750 0.800 156,000 119,900 0.7686 0.800 0.750 0.800 0.750 0.800 156,000 0.7686 2.56%
2016-05-09 0 0.780 0.770 0.780 0.780 0.780 6,000 4,680 0.7800 0.780 0.770 0.780 0.780 0.780 6,000 0.7800 0.00%
2016-05-06 0 0.780 0.770 0.810 0.780 0.790 70,000 54,900 0.7843 0.780 0.770 0.810 0.780 0.790 70,000 0.7843 -4.88%
2016-05-05 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2016-05-04 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2016-05-03 0 0.820 0.790 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.790 0.820 0.820 0.820 2,000 0.8200 3.80%
2016-04-29 0 0.790 0.790 0.800 0.790 0.820 112,000 90,700 0.8098 0.790 0.790 0.800 0.790 0.820 112,000 0.8098 5.33%
2016-04-28 0 0.750 0.750 0.790 0.750 0.800 320,000 250,700 0.7834 0.750 0.750 0.790 0.750 0.800 320,000 0.7834 -6.25%
2016-04-27 0 0.800 0.790 0.800 0.790 0.800 292,000 231,160 0.7916 0.800 0.790 0.800 0.790 0.800 292,000 0.7916 0.00%
2016-04-26 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.790 0.800 0.800 0.800 2,000 0.8000 0.00%
2016-04-25 0 0.800 0.790 0.800 0.780 0.800 60,000 47,380 0.7897 0.800 0.790 0.800 0.780 0.800 60,000 0.7897 2.56%
2016-04-22 0 0.780 0.750 0.780 0.780 0.790 28,000 22,060 0.7879 0.780 0.750 0.780 0.780 0.790 28,000 0.7879 -1.27%
2016-04-21 0 0.790 0.780 0.790 0.780 0.820 84,000 67,420 0.8026 0.790 0.780 0.790 0.780 0.820 84,000 0.8026 -1.25%
2016-04-20 0 0.800 0.790 0.800 0.780 0.800 276,000 220,460 0.7988 0.800 0.790 0.800 0.780 0.800 276,000 0.7988 0.00%
2016-04-19 0 0.800 0.790 0.800 0.800 0.800 198,000 158,400 0.8000 0.800 0.790 0.800 0.800 0.800 198,000 0.8000 0.00%
2016-04-18 0 0.800 0.800 0.810 0.800 0.800 94,000 75,200 0.8000 0.800 0.800 0.810 0.800 0.800 94,000 0.8000 0.00%
2016-04-15 0 0.800 0.790 0.800 0.800 0.800 132,000 105,600 0.8000 0.800 0.790 0.800 0.800 0.800 132,000 0.8000 1.27%
2016-04-14 0 0.790 0.780 0.820 - - 0 0 - 0.790 0.780 0.820 - - 0 - 0.00%
2016-04-13 0 0.790 0.780 0.800 0.770 0.790 176,000 138,100 0.7847 0.790 0.780 0.800 0.770 0.790 176,000 0.7847 1.28%
2016-04-12 0 0.780 0.720 0.800 - - 0 0 - 0.780 0.720 0.800 - - 0 - 0.00%
2016-04-11 0 0.780 0.780 0.790 0.780 0.790 206,000 162,660 0.7896 0.780 0.780 0.790 0.780 0.790 206,000 0.7896 0.00%
2016-04-08 0 0.780 0.780 0.800 0.780 0.800 50,000 39,400 0.7880 0.780 0.780 0.800 0.780 0.800 50,000 0.7880 -1.27%
2016-04-07 0 0.790 0.780 0.800 0.790 0.790 2,000 1,580 0.7900 0.790 0.780 0.800 0.790 0.790 2,000 0.7900 -1.25%
2016-04-06 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.790 0.800 0.800 0.800 2,000 0.8000 0.00%
2016-04-05 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.800 0.800 0.800 2,000 0.8000 1.27%
2016-04-01 0 0.790 0.790 0.800 0.790 0.790 14,000 11,060 0.7900 0.790 0.790 0.800 0.790 0.790 14,000 0.7900 0.00%
2016-03-31 0 0.790 0.750 0.790 0.750 0.800 266,000 202,480 0.7612 0.790 0.750 0.790 0.750 0.800 266,000 0.7612 -1.25%
2016-03-30 0 0.800 0.790 0.800 0.780 0.800 40,000 31,820 0.7955 0.800 0.790 0.800 0.780 0.800 40,000 0.7955 0.00%
2016-03-29 0 0.800 0.780 0.860 0.800 0.800 670,000 536,000 0.8000 0.800 0.780 0.860 0.800 0.800 670,000 0.8000 0.00%
2016-03-24 0 0.800 0.720 0.800 0.780 0.800 4,000 3,160 0.7900 0.800 0.720 0.800 0.780 0.800 4,000 0.7900 3.90%
2016-03-23 0 0.770 0.770 0.810 0.770 0.790 10,000 7,760 0.7760 0.770 0.770 0.810 0.770 0.790 10,000 0.7760 -6.10%
2016-03-22 0 0.820 0.760 0.890 - - 0 0 - 0.820 0.760 0.890 - - 0 - 0.00%
2016-03-21 0 0.820 0.770 0.820 0.820 0.820 100,000 82,000 0.8200 0.820 0.770 0.820 0.820 0.820 100,000 0.8200 2.50%
2016-03-18 0 0.800 0.800 0.810 0.800 0.820 180,000 147,000 0.8167 0.800 0.800 0.810 0.800 0.820 180,000 0.8167 0.00%
2016-03-17 0 0.800 0.770 0.800 0.740 0.820 56,000 45,040 0.8043 0.800 0.770 0.800 0.740 0.820 56,000 0.8043 1.27%
2016-03-16 0 0.790 0.750 0.790 0.710 0.790 384,000 288,300 0.7508 0.790 0.750 0.790 0.710 0.790 384,000 0.7508 -1.25%
2016-03-15 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2016-03-14 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2016-03-11 0 0.800 0.790 0.850 0.790 0.800 22,000 17,580 0.7991 0.800 0.790 0.850 0.790 0.800 22,000 0.7991 3.90%
2016-03-10 0 0.770 0.770 0.790 0.740 0.850 454,000 371,100 0.8174 0.770 0.770 0.790 0.740 0.850 454,000 0.8174 -3.75%
2016-03-09 0 0.800 0.800 0.860 0.770 0.830 296,000 239,900 0.8105 0.800 0.800 0.860 0.770 0.830 296,000 0.8105 -3.61%
2016-03-08 0 0.830 0.800 0.840 - - 0 0 - 0.830 0.800 0.840 - - 0 - 0.00%
2016-03-07 0 0.830 0.820 0.840 0.780 0.850 316,000 261,880 0.8287 0.830 0.820 0.840 0.780 0.850 316,000 0.8287 -3.49%
2016-03-04 0 0.860 0.840 0.860 0.860 0.860 2,000 1,720 0.8600 0.860 0.840 0.860 0.860 0.860 2,000 0.8600 0.00%
2016-03-03 0 0.860 0.810 0.870 0.860 0.870 4,000 3,460 0.8650 0.860 0.810 0.870 0.860 0.870 4,000 0.8650 0.00%
2016-03-02 0 0.860 0.810 0.860 0.870 0.870 2,000 1,740 0.8700 0.860 0.810 0.860 0.870 0.870 2,000 0.8700 -1.15%
2016-03-01 0 0.870 0.820 0.870 0.880 0.880 2,000 1,760 0.8800 0.870 0.820 0.870 0.880 0.880 2,000 0.8800 2.35%
2016-02-29 0 0.850 0.850 0.870 0.800 0.880 88,000 74,800 0.8500 0.850 0.850 0.870 0.800 0.880 88,000 0.8500 -3.41%
2016-02-26 0 0.880 0.820 0.890 0.880 0.880 2,000 1,760 0.8800 0.880 0.820 0.890 0.880 0.880 2,000 0.8800 -1.12%
2016-02-25 0 0.890 0.880 0.890 0.890 0.910 194,000 173,060 0.8921 0.890 0.880 0.890 0.890 0.910 194,000 0.8921 1.14%
2016-02-24 0 0.880 0.880 0.910 0.810 0.880 12,000 10,220 0.8517 0.880 0.880 0.910 0.810 0.880 12,000 0.8517 0.00%
2016-02-23 0 0.880 0.830 0.880 0.810 0.900 224,000 185,820 0.8296 0.880 0.830 0.880 0.810 0.900 224,000 0.8296 -2.22%
2016-02-22 0 0.900 0.900 0.930 0.890 0.910 38,000 34,220 0.9005 0.900 0.900 0.930 0.890 0.910 38,000 0.9005 0.00%
2016-02-19 0 0.900 0.860 0.900 0.900 0.910 4,000 3,620 0.9050 0.900 0.860 0.900 0.900 0.910 4,000 0.9050 -1.10%
2016-02-18 0 0.910 0.900 0.970 0.910 0.920 12,000 10,940 0.9117 0.910 0.900 0.970 0.910 0.920 12,000 0.9117 -7.14%
2016-02-17 0 0.980 0.940 1.000 0.940 1.030 10,000 9,660 0.9660 0.980 0.940 1.000 0.940 1.030 10,000 0.9660 -5.77%
2016-02-16 0 1.040 0.920 1.040 0.930 1.100 30,000 31,480 1.0493 1.040 0.920 1.040 0.930 1.100 30,000 1.0493 10.64%
2016-02-15 0 0.940 0.900 0.940 0.930 0.940 4,000 3,740 0.9350 0.940 0.900 0.940 0.930 0.940 4,000 0.9350 0.00%
2016-02-12 0 0.940 0.790 0.990 - - 0 0 - 0.940 0.790 0.990 - - 0 - 0.00%
2016-02-11 0 0.940 0.940 0.950 - - 0 0 - 0.940 0.940 0.950 - - 0 - 5.62%
2016-02-05 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - -3.26%
2016-02-04 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2016-02-03 0 0.920 0.920 0.950 0.880 0.900 20,000 17,800 0.8900 0.920 0.920 0.950 0.880 0.900 20,000 0.8900 2.22%
2016-02-02 0 0.900 0.890 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.890 0.900 0.900 0.900 2,000 0.9000 0.00%
2016-02-01 0 0.900 0.900 0.940 0.900 0.900 8,000 7,200 0.9000 0.900 0.900 0.940 0.900 0.900 8,000 0.9000 -4.26%
2016-01-29 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - -2.08%
2016-01-28 0 0.960 0.870 0.960 - - 0 0 - 0.960 0.870 0.960 - - 0 - 0.00%
2016-01-27 0 0.960 0.860 0.960 0.900 0.970 48,000 43,620 0.9088 0.960 0.860 0.960 0.900 0.970 48,000 0.9088 6.67%
2016-01-26 0 0.900 0.860 0.900 0.900 0.930 142,000 130,860 0.9215 0.900 0.860 0.900 0.900 0.930 142,000 0.9215 0.00%
2016-01-25 0 0.900 0.860 0.910 0.850 0.950 106,000 95,340 0.8994 0.900 0.860 0.910 0.850 0.950 106,000 0.8994 -4.26%
2016-01-22 0 0.940 0.930 0.990 0.900 0.990 166,000 157,200 0.9470 0.940 0.930 0.990 0.900 0.990 166,000 0.9470 -5.05%
2016-01-21 0 0.990 0.910 0.950 0.950 1.060 7,030,000 7,024,240 0.9992 0.990 0.910 0.950 0.950 1.060 7,030,000 0.9992 1.02%
2016-01-20 0 0.980 0.980 1.000 0.940 1.000 308,000 298,040 0.9677 0.980 0.980 1.000 0.940 1.000 308,000 0.9677 8.89%
2016-01-19 0 0.900 0.880 0.990 0.860 0.900 30,000 26,580 0.8860 0.900 0.880 0.990 0.860 0.900 30,000 0.8860 4.65%
2016-01-18 0 0.860 0.860 0.930 0.790 0.850 6,000 4,860 0.8100 0.860 0.860 0.930 0.790 0.850 6,000 0.8100 -1.15%
2016-01-15 0 0.870 0.860 0.870 0.860 0.900 510,000 458,380 0.8988 0.870 0.860 0.870 0.860 0.900 510,000 0.8988 -3.33%
2016-01-14 0 0.900 0.860 0.900 0.900 0.930 280,000 254,120 0.9076 0.900 0.860 0.900 0.900 0.930 280,000 0.9076 -3.23%
2016-01-13 0 0.930 0.930 0.950 0.900 0.970 458,000 423,740 0.9252 0.930 0.930 0.950 0.900 0.970 458,000 0.9252 3.33%
2016-01-12 0 0.900 0.870 0.900 0.900 0.950 788,000 733,280 0.9306 0.900 0.870 0.900 0.900 0.950 788,000 0.9306 -5.26%
2016-01-11 0 0.950 0.950 0.980 0.900 1.010 652,000 628,840 0.9645 0.950 0.950 0.980 0.900 1.010 652,000 0.9645 -5.94%
2016-01-08 0 1.010 1.000 1.010 1.000 1.050 32,000 32,200 1.0063 1.010 1.000 1.010 1.000 1.050 32,000 1.0063 1.00%
2016-01-07 0 1.000 1.000 1.090 1.000 1.000 68,000 68,000 1.0000 1.000 1.000 1.090 1.000 1.000 68,000 1.0000 0.00%
2016-01-06 0 1.000 1.000 1.050 0.910 1.090 288,000 293,000 1.0174 1.000 1.000 1.050 0.910 1.090 288,000 1.0174 -3.85%
2016-01-05 0 1.040 1.020 1.040 - - 0 0 - 1.040 1.020 1.040 - - 0 - 0.00%
2016-01-04 0 1.040 0.980 1.060 1.000 1.100 150,000 157,720 1.0515 1.040 0.980 1.060 1.000 1.100 150,000 1.0515 -0.95%
2015-12-31 0 1.050 1.050 1.140 1.050 1.100 72,000 76,200 1.0583 1.050 1.050 1.140 1.050 1.100 72,000 1.0583 0.00%
2015-12-30 0 1.050 1.010 1.090 1.050 1.090 60,000 63,080 1.0513 1.050 1.010 1.090 1.050 1.090 60,000 1.0513 -3.67%
2015-12-29 0 1.090 1.040 1.090 - - 0 0 - 1.090 1.040 1.090 - - 0 - -0.91%
2015-12-28 0 1.100 1.060 1.100 1.060 1.100 206,000 220,140 1.0686 1.100 1.060 1.100 1.060 1.100 206,000 1.0686 -1.79%
2015-12-24 0 1.120 1.120 1.130 1.120 1.150 256,000 290,720 1.1356 1.120 1.120 1.130 1.120 1.150 256,000 1.1356 -2.61%
2015-12-23 0 1.150 1.140 1.150 1.120 1.170 710,000 815,160 1.1481 1.150 1.140 1.150 1.120 1.170 710,000 1.1481 -1.71%
2015-12-22 0 1.170 1.140 1.170 1.150 1.180 2,280,000 2,649,640 1.1621 1.170 1.140 1.170 1.150 1.180 2,280,000 1.1621 1.74%
2015-12-21 0 1.150 1.140 1.150 1.120 1.180 1,696,000 1,953,460 1.1518 1.150 1.140 1.150 1.120 1.180 1,696,000 1.1518 1.77%
2015-12-18 0 1.130 1.120 1.140 1.110 1.140 2,432,000 2,742,940 1.1279 1.130 1.120 1.140 1.110 1.140 2,432,000 1.1279 0.89%
2015-12-17 0 1.120 1.120 1.130 1.020 1.130 2,464,000 2,678,000 1.0869 1.120 1.120 1.130 1.020 1.130 2,464,000 1.0869 1.82%
2015-12-16 0 1.100 1.100 1.140 1.080 1.160 2,362,000 2,639,120 1.1173 1.100 1.100 1.140 1.080 1.160 2,362,000 1.1173 2.80%
2015-12-15 0 1.070 1.060 1.090 1.050 1.100 1,586,000 1,719,980 1.0845 1.070 1.060 1.090 1.050 1.100 1,586,000 1.0845 -1.83%
2015-12-14 0 1.090 1.060 1.090 1.030 1.090 2,066,000 2,201,940 1.0658 1.090 1.060 1.090 1.030 1.090 2,066,000 1.0658 0.93%
2015-12-11 0 1.080 1.070 1.120 1.010 1.120 3,210,000 3,409,520 1.0622 1.080 1.070 1.120 1.010 1.120 3,210,000 1.0622 2.86%
2015-12-10 0 1.050 1.050 1.060 1.000 1.050 3,572,000 3,655,180 1.0233 1.050 1.050 1.060 1.000 1.050 3,572,000 1.0233 1.94%
2015-12-09 0 1.030 1.010 1.040 0.980 1.060 3,312,000 3,364,040 1.0157 1.030 1.010 1.040 0.980 1.060 3,312,000 1.0157 -2.83%
2015-12-08 0 1.060 1.020 1.060 1.010 1.060 786,000 813,940 1.0355 1.060 1.020 1.060 1.010 1.060 786,000 1.0355 -1.85%
2015-12-07 0 1.080 1.070 1.080 1.050 1.130 2,220,000 2,392,400 1.0777 1.080 1.070 1.080 1.050 1.130 2,220,000 1.0777 -4.42%
2015-12-04 0 1.130 1.120 1.140 1.100 1.150 2,010,000 2,273,280 1.1310 1.130 1.120 1.140 1.100 1.150 2,010,000 1.1310 -1.74%
2015-12-03 0 1.150 1.140 1.150 1.110 1.170 12,950,000 14,768,900 1.1405 1.150 1.140 1.150 1.110 1.170 12,950,000 1.1405 0.00%
2015-12-02 0 1.150 1.170 1.180 1.040 1.200 27,792,000 31,167,920 1.1215 1.150 1.170 1.180 1.040 1.200 27,792,000 1.1215

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top